{"t":"JOE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-03-23",7.5114,7.6366,7.5114,7.5531,2117100.0],["1990-03-26",7.5323,7.5323,7.3027,7.4071,1916400.0],["1990-03-27",7.4071,7.4488,7.261,7.261,3452700.0],["1990-03-28",7.261,7.3236,7.261,7.261,334500.0],["1990-03-29",7.261,7.3027,7.261,7.261,319800.0],["1990-03-30",7.2402,7.2402,7.1358,7.1567,353700.0],["1990-04-02",7.1567,7.1567,7.0106,7.0106,60600.0],["1990-04-03",7.0106,7.0106,6.9272,7.0106,195300.0],["1990-04-04",7.0106,7.0106,6.9689,6.9898,61800.0],["1990-04-05",6.9898,6.9898,6.9063,6.9063,115500.0],["1990-04-06",6.8854,6.8854,6.3847,6.4264,1158600.0],["1990-04-09",6.4681,6.5725,6.4681,6.5725,42900.0],["1990-04-10",6.5725,6.5725,6.489,6.5307,95700.0],["1990-04-11",6.5307,6.6768,6.5307,6.5933,140100.0],["1990-04-12",6.5933,6.6351,6.5725,6.5933,86400.0],["1990-04-16",6.5933,6.6351,6.5307,6.5307,90900.0],["1990-04-17",6.5307,6.5933,6.5307,6.5725,54900.0],["1990-04-18",6.5725,6.6351,6.5725,6.6351,135600.0],["1990-04-19",6.6351,6.6559,6.6351,6.6351,27600.0],["1990-04-20",6.6351,6.6351,6.5516,6.5725,45300.0],["1990-04-23",6.5307,6.5307,6.343,6.343,103500.0],["1990-04-24",6.343,6.4056,6.2386,6.2386,66300.0],["1990-04-25",6.2595,6.2804,6.2595,6.2595,32100.0],["1990-04-26",6.2595,6.2595,6.176,6.176,33900.0],["1990-04-27",6.1552,6.1552,6.0091,6.0926,54900.0],["1990-04-30",6.0717,6.0717,5.9674,6.0717,79500.0],["1990-05-01",6.0717,6.1134,6.0717,6.0926,14700.0],["1990-05-02",6.0717,6.0717,5.9465,5.9465,70800.0],["1990-05-03",5.9465,6.0091,5.9048,5.9883,24000.0],["1990-05-04",5.9883,5.9883,5.9465,5.9674,169200.0],["1990-05-07",5.9674,6.0091,5.9465,6.0091,73200.0],["1990-05-08",6.03,6.176,6.03,6.176,76200.0],["1990-05-09",6.176,6.2386,6.176,6.176,37200.0],["1990-05-10",6.2178,6.2595,6.2178,6.2178,41700.0],["1990-05-11",6.2178,6.2595,6.2178,6.2595,20400.0],["1990-05-14",6.2595,6.3012,6.176,6.176,62700.0],["1990-05-15",6.176,6.176,6.1552,6.1552,139500.0],["1990-05-16",6.176,6.2178,6.176,6.176,69900.0],["1990-05-17",6.176,6.2178,6.176,6.2178,12000.0],["1990-05-18",6.2178,6.2595,6.176,6.1969,58200.0],["1990-05-21",6.1969,6.2386,6.176,6.176,57000.0],["1990-05-22",6.176,6.2178,6.1343,6.176,76800.0],["1990-05-23",6.176,6.2178,6.176,6.2178,83100.0],["1990-05-24",6.2595,6.3221,6.2595,6.3221,31200.0],["1990-05-25",6.3638,6.4264,6.3638,6.4264,11700.0],["1990-05-29",6.4264,6.6351,6.4264,6.5933,89700.0],["1990-05-30",6.6142,6.7603,6.6142,6.6768,66000.0],["1990-05-31",6.6768,6.6768,6.6351,6.6351,87000.0],["1990-06-01",6.6351,6.6768,6.6351,6.6351,123000.0],["1990-06-04",6.6351,6.6559,6.6351,6.6559,42900.0],["1990-06-05",6.6643,6.6643,6.6225,6.6434,89400.0],["1990-06-06",6.6434,6.6643,6.5181,6.5389,33300.0],["1990-06-07",6.5389,6.5598,6.4972,6.5389,34500.0],["1990-06-08",6.5389,6.5389,6.4345,6.4554,169200.0],["1990-06-11",6.4554,6.4763,6.4345,6.4345,86700.0],["1990-06-12",6.4345,6.4554,6.3091,6.33,94500.0],["1990-06-13",6.33,6.3509,6.2674,6.2882,91500.0],["1990-06-14",6.2882,6.33,6.2882,6.3091,72600.0],["1990-06-15",6.3091,6.33,6.2882,6.2882,71100.0],["1990-06-18",6.2882,6.3091,6.2256,6.2256,66900.0],["1990-06-19",6.2256,6.2465,6.1838,6.1838,51000.0],["1990-06-20",6.1838,6.2047,6.1838,6.2047,30000.0],["1990-06-21",6.2047,6.2047,6.1629,6.1838,34200.0],["1990-06-22",6.2047,6.2256,6.2047,6.2256,135000.0],["1990-06-25",6.2256,6.2256,6.1838,6.2256,174900.0],["1990-06-26",6.2256,6.2256,6.2047,6.2256,32100.0],["1990-06-27",6.2256,6.2674,6.1838,6.2465,69300.0],["1990-06-28",6.2465,6.2674,6.2047,6.2047,22200.0],["1990-06-29",6.2047,6.2882,6.2047,6.2465,102600.0],["1990-07-02",6.2674,6.3091,6.2674,6.2674,15300.0],["1990-07-03",6.2674,6.2674,6.2256,6.2465,14100.0],["1990-07-05",6.2465,6.2465,6.2047,6.2256,9300.0],["1990-07-06",6.2256,6.2882,6.2047,6.2882,55200.0],["1990-07-09",6.2882,6.3091,6.2256,6.2674,18300.0],["1990-07-10",6.2674,6.2674,6.2047,6.2047,68400.0],["1990-07-11",6.2047,6.2674,6.2047,6.2465,52200.0],["1990-07-12",6.2465,6.3091,6.2256,6.2674,322800.0],["1990-07-13",6.2674,6.2882,6.2465,6.2674,211200.0],["1990-07-16",6.2882,6.33,6.2882,6.2882,479700.0],["1990-07-17",6.2882,6.3091,6.2882,6.2882,76500.0],["1990-07-18",6.2882,6.33,6.2882,6.33,18900.0],["1990-07-19",6.33,6.33,6.2882,6.33,23400.0],["1990-07-20",6.33,6.33,6.3091,6.33,33900.0],["1990-07-23",6.33,6.33,6.2882,6.3091,41400.0],["1990-07-24",6.3091,6.3509,6.3091,6.3091,62400.0],["1990-07-25",6.33,6.3927,6.33,6.3509,118500.0],["1990-07-26",6.3927,6.4763,6.3927,6.4763,30900.0],["1990-07-27",6.4763,6.4763,6.4136,6.4136,49800.0],["1990-07-30",6.4136,6.4136,6.3718,6.4136,59100.0],["1990-07-31",6.4136,6.4136,6.3927,6.4136,130200.0],["1990-08-01",6.4136,6.4345,6.4136,6.4345,62700.0],["1990-08-02",6.4136,6.4136,6.3509,6.3509,51300.0],["1990-08-03",6.3509,6.3509,6.1629,6.1629,210000.0],["1990-08-06",6.142,6.142,5.9122,5.9749,183000.0],["1990-08-07",5.9749,5.9958,5.954,5.954,72300.0],["1990-08-08",5.9749,6.0167,5.9749,5.9958,19200.0],["1990-08-09",5.9958,6.0167,5.9331,5.9331,60000.0],["1990-08-10",5.9331,5.954,5.8704,5.954,66900.0],["1990-08-13",5.8913,5.8913,5.8704,5.8704,12600.0],["1990-08-14",5.8704,5.8913,5.8495,5.8913,32400.0],["1990-08-15",5.8704,5.8704,5.8286,5.8495,27900.0],["1990-08-16",5.8078,5.8078,5.6824,5.6824,20700.0],["1990-08-17",5.6406,5.6406,5.4735,5.4735,35700.0],["1990-08-20",5.4735,5.4944,5.4526,5.4944,21300.0],["1990-08-21",5.4526,5.4526,5.3481,5.3899,81000.0],["1990-08-22",5.3899,5.4108,5.369,5.3899,19500.0],["1990-08-23",5.3481,5.3481,5.3064,5.3064,42600.0],["1990-08-24",5.3273,5.4108,5.3273,5.3273,35100.0],["1990-08-27",5.3481,5.5153,5.3481,5.369,79500.0],["1990-08-28",5.3481,5.3481,5.3273,5.3481,17100.0],["1990-08-29",5.3481,5.3481,5.3273,5.3481,65100.0],["1990-08-30",5.3481,5.3481,5.3273,5.3273,19200.0],["1990-08-31",5.3273,5.3273,5.3064,5.3064,25800.0],["1990-09-04",5.3147,5.3147,5.2729,5.3147,6300.0],["1990-09-05",5.3147,5.3566,5.3147,5.3357,41400.0],["1990-09-06",5.3357,5.3984,5.2938,5.3357,85800.0],["1990-09-07",5.3357,5.3357,5.2938,5.3147,15900.0],["1990-09-10",5.3147,5.3566,5.3147,5.3357,54900.0],["1990-09-11",5.3357,5.3566,5.2938,5.3147,50400.0],["1990-09-12",5.3147,5.3566,5.3147,5.3147,84600.0],["1990-09-13",5.3147,5.3357,5.2729,5.2729,41700.0],["1990-09-14",5.2729,5.3357,5.252,5.2938,71100.0],["1990-09-17",5.2938,5.3566,5.2729,5.2729,139800.0],["1990-09-18",5.252,5.252,5.1473,5.1892,93900.0],["1990-09-19",5.2101,5.252,5.2101,5.231,22800.0],["1990-09-20",5.231,5.231,5.1892,5.1892,87000.0],["1990-09-21",5.1892,5.231,5.1892,5.1892,10500.0],["1990-09-24",5.1892,5.1892,5.1264,5.1473,5700.0],["1990-09-25",5.1264,5.1264,5.0636,5.1055,78000.0],["1990-09-26",5.0846,5.0846,5.0427,5.0427,2700.0],["1990-09-27",5.0427,5.0636,4.8962,4.8962,57300.0],["1990-09-28",4.8962,4.9381,4.8962,4.8962,27300.0],["1990-10-01",4.8962,4.959,4.7707,4.8335,92100.0],["1990-10-02",4.7916,4.7916,4.7498,4.7498,66000.0],["1990-10-03",4.7079,4.7079,4.6452,4.6452,23100.0],["1990-10-04",4.6242,4.6242,4.4778,4.4987,54900.0],["1990-10-05",4.4987,4.5615,4.4359,4.5615,114900.0],["1990-10-08",4.5615,4.5615,4.5196,4.5615,17100.0],["1990-10-09",4.5615,4.5615,4.5405,4.5405,24000.0],["1990-10-10",4.5405,4.5405,4.4568,4.4568,17400.0],["1990-10-11",4.4568,4.4987,4.3941,4.3941,33000.0],["1990-10-12",4.415,4.4778,4.415,4.4359,94200.0],["1990-10-15",4.4359,4.4568,4.2894,4.3313,58200.0],["1990-10-16",4.3313,4.3313,4.2685,4.3104,65700.0],["1990-10-17",4.3104,4.3731,4.2894,4.3313,147000.0],["1990-10-18",4.3313,4.4359,4.3313,4.3941,268200.0],["1990-10-19",4.3941,4.5615,4.3941,4.5405,107100.0],["1990-10-22",4.5405,4.5824,4.5196,4.5824,40800.0],["1990-10-23",4.5824,4.7707,4.5615,4.7498,153900.0],["1990-10-24",4.7498,4.8544,4.7498,4.8335,74100.0],["1990-10-25",4.8335,4.8335,4.7707,4.7916,12600.0],["1990-10-26",4.7498,4.7498,4.687,4.7289,90600.0],["1990-10-29",4.7289,4.7498,4.687,4.7289,36600.0],["1990-10-30",4.7289,4.7498,4.7079,4.7498,12600.0],["1990-10-31",4.7498,4.7916,4.7289,4.7498,27300.0],["1990-11-01",4.7707,4.8126,4.7707,4.7916,31200.0],["1990-11-02",4.7916,4.8126,4.7707,4.7916,9300.0],["1990-11-05",4.8335,4.9172,4.8335,4.9172,8700.0],["1990-11-06",4.959,5.1683,4.959,5.0636,80100.0],["1990-11-07",5.0846,5.1473,5.0846,5.0846,21300.0],["1990-11-08",5.0846,5.1264,5.0636,5.1264,8700.0],["1990-11-09",5.1264,5.1683,5.1055,5.1473,17700.0],["1990-11-12",5.1473,5.1683,5.0636,5.1055,20700.0],["1990-11-13",5.1473,5.252,5.1473,5.252,39000.0],["1990-11-14",5.252,5.2729,5.1892,5.231,24600.0],["1990-11-15",5.231,5.231,5.1683,5.2101,48300.0],["1990-11-16",5.2101,5.231,5.1892,5.231,7200.0],["1990-11-19",5.231,5.231,5.2101,5.231,129300.0],["1990-11-20",5.231,5.231,5.2101,5.2101,33000.0],["1990-11-21",5.2101,5.231,5.1892,5.1892,51600.0],["1990-11-23",5.1892,5.1892,5.1892,5.1892,3000.0],["1990-11-26",5.1892,5.1892,5.1683,5.1683,7800.0],["1990-11-27",5.1683,5.1892,5.0636,5.0636,111300.0],["1990-11-28",5.0636,5.0636,5.0427,5.0427,3600.0],["1990-11-29",5.0009,5.0009,4.8962,4.8962,16800.0],["1990-11-30",4.9172,5.0218,4.9172,5.0218,10500.0],["1990-12-03",5.0218,5.0218,4.9381,4.9381,5100.0],["1990-12-04",4.9465,4.9465,4.8836,4.9465,19500.0],["1990-12-05",4.9465,4.9884,4.9046,4.9884,29100.0],["1990-12-06",4.9884,5.0303,4.8836,4.9255,40500.0],["1990-12-07",4.9255,4.9255,4.8836,4.9255,26700.0],["1990-12-10",4.9255,4.9465,4.9046,4.9465,17400.0],["1990-12-11",4.9465,4.9884,4.9465,4.9465,18900.0],["1990-12-12",4.9465,4.9884,4.9255,4.9465,45300.0],["1990-12-13",4.9465,4.9465,4.9046,4.9465,20400.0],["1990-12-14",4.9465,4.9674,4.9255,4.9674,61200.0],["1990-12-17",4.9255,4.9255,4.9255,4.9255,7800.0],["1990-12-18",4.9255,4.9674,4.9255,4.9674,70500.0],["1990-12-19",4.9674,5.0094,4.9255,4.9465,150300.0],["1990-12-20",4.9465,4.9465,4.9255,4.9255,4200.0],["1990-12-21",4.9255,4.9255,4.8626,4.8626,36900.0],["1990-12-24",4.8626,4.8626,4.8207,4.8207,10500.0],["1990-12-26",4.8417,4.8836,4.8417,4.8417,14700.0],["1990-12-27",4.8417,4.9046,4.7788,4.8207,21000.0],["1990-12-28",4.7998,4.7998,4.695,4.7159,33300.0],["1990-12-31",4.7159,4.7159,4.6321,4.653,31800.0],["1991-01-02",4.674,4.7369,4.674,4.7369,15900.0],["1991-01-03",4.7369,4.7369,4.653,4.653,16500.0],["1991-01-04",4.653,4.7159,4.653,4.7159,6600.0],["1991-01-07",4.674,4.674,4.6321,4.6321,10800.0],["1991-01-08",4.6321,4.674,4.6111,4.6111,6900.0],["1991-01-09",4.653,4.695,4.653,4.653,15600.0],["1991-01-10",4.653,4.653,4.6111,4.6111,5100.0],["1991-01-11",4.6111,4.6111,4.5902,4.5902,5700.0],["1991-01-14",4.5482,4.5482,4.5273,4.5273,15600.0],["1991-01-15",4.5273,4.5692,4.5273,4.5273,6600.0],["1991-01-16",4.5273,4.5273,4.5063,4.5063,3600.0],["1991-01-17",4.6111,4.7578,4.6111,4.674,91800.0],["1991-01-18",4.674,4.7369,4.674,4.674,15300.0],["1991-01-21",4.674,4.695,4.6321,4.653,12300.0],["1991-01-22",4.6321,4.6321,4.6111,4.6111,42000.0],["1991-01-23",4.6111,4.653,4.6111,4.653,5100.0],["1991-01-24",4.653,4.8207,4.6111,4.8207,503400.0],["1991-01-25",4.8626,5.0094,4.8626,4.9674,48600.0],["1991-01-28",5.0303,5.1351,5.0303,5.0932,51900.0],["1991-01-29",5.0932,5.1351,5.0932,5.0932,9000.0],["1991-01-30",5.0932,5.1561,5.0932,5.1561,5700.0],["1991-01-31",5.1561,5.198,5.1142,5.1561,24600.0],["1991-02-01",5.1561,5.1561,5.1142,5.1561,291000.0],["1991-02-04",5.177,5.3657,5.177,5.3028,42900.0],["1991-02-05",5.3238,5.5962,5.3238,5.5543,36900.0],["1991-02-06",5.5543,5.701,5.5543,5.6801,17100.0],["1991-02-07",5.6801,5.701,5.6172,5.6172,15900.0],["1991-02-08",5.5962,5.5962,5.5753,5.5753,3900.0],["1991-02-11",5.5753,5.7429,5.5753,5.722,32700.0],["1991-02-12",5.722,5.7639,5.6172,5.6172,46500.0],["1991-02-13",5.6172,5.6172,5.5334,5.5753,12300.0],["1991-02-14",5.6172,5.6801,5.6172,5.6801,142800.0],["1991-02-15",5.6801,5.8477,5.6591,5.701,44700.0],["1991-02-19",5.7429,5.8268,5.7429,5.8058,9600.0],["1991-02-20",5.8058,5.8897,5.8058,5.8687,125100.0],["1991-02-21",5.8687,5.9316,5.8687,5.9106,16800.0],["1991-02-22",5.8897,5.8897,5.8687,5.8687,23700.0],["1991-02-25",5.8687,5.8687,5.8477,5.8477,16500.0],["1991-02-26",5.8477,5.8477,5.8477,5.8477,12300.0],["1991-02-27",5.8687,5.9945,5.8687,5.9525,18300.0],["1991-02-28",5.9525,5.9735,5.9106,5.9525,6300.0],["1991-03-01",5.9525,6.0154,5.8897,6.0154,31800.0],["1991-03-04",5.9735,5.9735,5.9316,5.9316,6300.0],["1991-03-05",5.94,5.982,5.919,5.961,24000.0],["1991-03-06",5.961,5.982,5.919,5.919,3000.0],["1991-03-07",5.919,5.961,5.898,5.898,5400.0],["1991-03-08",5.898,5.94,5.898,5.919,13200.0],["1991-03-11",5.961,6.0029,5.961,6.0029,24600.0],["1991-03-12",6.0029,6.0029,5.982,6.0029,17700.0],["1991-03-13",6.0029,6.0239,5.982,5.982,8100.0],["1991-03-14",5.982,6.0029,5.961,5.982,10800.0],["1991-03-15",5.982,6.0239,5.982,5.982,12000.0],["1991-03-18",5.982,6.0239,5.982,5.982,4500.0],["1991-03-19",5.961,5.961,5.919,5.919,4200.0],["1991-03-20",5.919,5.94,5.898,5.94,8100.0],["1991-03-21",5.94,5.961,5.898,5.919,316800.0],["1991-03-22",5.919,5.94,5.856,5.877,12300.0],["1991-03-25",5.877,5.877,5.835,5.835,9900.0],["1991-03-26",5.835,5.856,5.7721,5.7721,164100.0],["1991-03-27",5.7301,5.7301,5.7091,5.7091,4200.0],["1991-03-28",5.7091,5.7091,5.6251,5.6251,159900.0],["1991-04-01",5.6251,5.6461,5.6042,5.6042,13800.0],["1991-04-02",5.6042,5.6251,5.5622,5.6042,81600.0],["1991-04-03",5.6042,5.6251,5.5412,5.5622,24600.0],["1991-04-04",5.5622,5.6042,5.5622,5.5622,2100.0],["1991-04-05",5.5622,5.5832,5.4782,5.4782,34200.0],["1991-04-08",5.4572,5.4572,5.4362,5.4572,18300.0],["1991-04-09",5.4572,5.4572,5.3943,5.4572,16800.0],["1991-04-10",5.4362,5.4362,5.3733,5.3733,9900.0],["1991-04-11",5.3733,5.4362,5.3523,5.3523,11700.0],["1991-04-12",5.3523,5.4782,5.3523,5.4152,26700.0],["1991-04-15",5.4152,5.4152,5.3313,5.3523,13500.0],["1991-04-16",5.3103,5.3103,5.2473,5.2473,63600.0],["1991-04-17",5.2054,5.2054,5.1214,5.1634,180000.0],["1991-04-18",5.1634,5.1634,5.0584,5.1004,53400.0],["1991-04-19",5.1004,5.1004,5.0794,5.1004,43200.0],["1991-04-22",5.1004,5.1214,5.0794,5.1214,9000.0],["1991-04-23",5.1214,5.1424,5.0794,5.0794,20700.0],["1991-04-24",5.1214,5.2054,5.1214,5.2054,87600.0],["1991-04-25",5.2054,5.2893,5.2054,5.2683,88500.0],["1991-04-26",5.2263,5.2263,5.1844,5.1844,58800.0],["1991-04-29",5.1844,5.2263,5.1634,5.2054,42600.0],["1991-04-30",5.2054,5.4152,5.2054,5.4152,31800.0],["1991-05-01",5.4152,5.5832,5.4152,5.5412,75000.0],["1991-05-02",5.5832,5.6461,5.5832,5.6042,35700.0],["1991-05-03",5.6251,5.7931,5.6251,5.7091,40800.0],["1991-05-06",5.6671,5.6671,5.5622,5.6251,41700.0],["1991-05-07",5.6251,5.6461,5.6042,5.6461,20100.0],["1991-05-08",5.6671,5.7301,5.6671,5.7091,37800.0],["1991-05-09",5.7091,5.856,5.7091,5.7511,68100.0],["1991-05-10",5.7511,5.7511,5.7091,5.7091,11400.0],["1991-05-13",5.6671,5.6671,5.6042,5.6671,347400.0],["1991-05-14",5.6671,5.6881,5.6671,5.6671,22500.0],["1991-05-15",5.6251,5.6251,5.4992,5.5412,37200.0],["1991-05-16",5.5412,5.6042,5.5412,5.5832,23100.0],["1991-05-17",5.5832,5.5832,5.5832,5.5832,300.0],["1991-05-20",5.5832,5.6042,5.5412,5.5832,10200.0],["1991-05-21",5.6251,5.6671,5.6251,5.6251,6900.0],["1991-05-22",5.6251,5.6671,5.5412,5.5412,66900.0],["1991-05-23",5.5832,5.6671,5.5832,5.6251,23100.0],["1991-05-24",5.6251,5.6671,5.6042,5.6461,9300.0],["1991-05-28",5.6461,5.7091,5.6461,5.7091,12600.0],["1991-05-29",5.7091,5.7091,5.6671,5.6671,28800.0],["1991-05-30",5.7091,5.7511,5.7091,5.7091,49500.0],["1991-05-31",5.7301,5.814,5.7301,5.814,45000.0],["1991-06-03",5.814,5.856,5.7721,5.835,79500.0],["1991-06-04",5.835,5.856,5.7721,5.7721,22200.0],["1991-06-05",5.7511,5.7511,5.7511,5.7511,4500.0],["1991-06-06",5.7511,5.7721,5.7511,5.7511,10500.0],["1991-06-07",5.7301,5.7301,5.7091,5.7301,11100.0],["1991-06-10",5.7175,5.7175,5.6334,5.6334,10200.0],["1991-06-11",5.6544,5.6544,5.6544,5.6544,1500.0],["1991-06-12",5.6544,5.6965,5.6124,5.6754,62100.0],["1991-06-13",5.6544,5.6544,5.6124,5.6544,15000.0],["1991-06-14",5.6544,5.7175,5.6544,5.6754,40200.0],["1991-06-17",5.6754,5.8016,5.6754,5.8016,18000.0],["1991-06-18",5.8016,5.8856,5.7595,5.8016,41100.0],["1991-06-19",5.7595,5.7595,5.7175,5.7595,9600.0],["1991-06-20",5.7595,5.7595,5.6965,5.7385,18900.0],["1991-06-21",5.7385,5.7595,5.7175,5.7595,5100.0],["1991-06-24",5.7175,5.7175,5.6754,5.7175,22500.0],["1991-06-25",5.6965,5.6965,5.6334,5.6544,18900.0],["1991-06-26",5.6965,5.7385,5.6965,5.7385,31500.0],["1991-06-27",5.7385,5.7595,5.6965,5.7385,26400.0],["1991-06-28",5.7385,5.7595,5.6754,5.7595,40200.0],["1991-07-01",5.7595,5.7595,5.6754,5.7595,36600.0],["1991-07-02",5.7595,5.8016,5.7385,5.7385,13500.0],["1991-07-03",5.6965,5.6965,5.6334,5.6334,151800.0],["1991-07-05",5.6754,5.7595,5.6754,5.7595,21600.0],["1991-07-08",5.7175,5.7175,5.6754,5.6965,35100.0],["1991-07-09",5.6965,5.6965,5.6544,5.6544,28500.0],["1991-07-10",5.6544,5.6544,5.6544,5.6544,600.0],["1991-07-11",5.6544,5.7175,5.6544,5.7175,35400.0],["1991-07-12",5.7175,5.7805,5.6965,5.7595,98700.0],["1991-07-15",5.7595,5.8226,5.7595,5.7805,137700.0],["1991-07-16",5.7805,5.8016,5.7595,5.7805,23100.0],["1991-07-17",5.7805,5.8436,5.7595,5.7805,50700.0],["1991-07-18",5.7805,5.8016,5.7805,5.7805,51000.0],["1991-07-19",5.7805,5.8226,5.7805,5.7805,74100.0],["1991-07-22",5.7805,5.7805,5.7805,5.7805,4800.0],["1991-07-23",5.7805,5.7805,5.7805,5.7805,4500.0],["1991-07-24",5.7805,5.7805,5.7805,5.7805,9300.0],["1991-07-25",5.8016,5.8016,5.8016,5.8016,2400.0],["1991-07-26",5.8016,5.8016,5.7595,5.7595,71700.0],["1991-07-29",5.7805,5.8016,5.7805,5.8016,147600.0],["1991-07-30",5.7805,5.7805,5.7595,5.7595,62400.0],["1991-07-31",5.7595,5.8016,5.7595,5.7805,131100.0],["1991-08-01",5.7805,5.7805,5.7385,5.7385,31800.0],["1991-08-02",5.7385,5.7805,5.7385,5.7805,42000.0],["1991-08-05",5.7805,5.8226,5.7385,5.7385,39300.0],["1991-08-06",5.7805,5.8436,5.7805,5.8436,17400.0],["1991-08-07",5.8646,5.9067,5.8646,5.8856,27000.0],["1991-08-08",5.8856,5.8856,5.7595,5.7595,59100.0],["1991-08-09",5.7595,5.7805,5.7175,5.7175,36900.0],["1991-08-12",5.6965,5.6965,5.6334,5.6544,13200.0],["1991-08-13",5.6544,5.6544,5.5493,5.5493,38100.0],["1991-08-14",5.5493,5.5703,5.5493,5.5493,53400.0],["1991-08-15",5.5283,5.5283,5.4442,5.4652,19500.0],["1991-08-16",5.4652,5.5073,5.4652,5.4652,19800.0],["1991-08-19",5.4232,5.4232,5.2761,5.2971,19500.0],["1991-08-20",5.255,5.255,5.171,5.171,22800.0],["1991-08-21",5.192,5.255,5.192,5.234,42300.0],["1991-08-22",5.234,5.2971,5.192,5.2761,31200.0],["1991-08-23",5.2971,5.4022,5.2971,5.4022,19200.0],["1991-08-26",5.4022,5.4232,5.3601,5.4022,33900.0],["1991-08-27",5.4442,5.4863,5.4442,5.4863,11400.0],["1991-08-28",5.4863,5.4863,5.4232,5.4652,270900.0],["1991-08-29",5.4442,5.4442,5.4232,5.4442,14700.0],["1991-08-30",5.4442,5.4442,5.4232,5.4232,3600.0],["1991-09-03",5.4442,5.4652,5.4442,5.4652,20700.0],["1991-09-04",5.4232,5.4232,5.3812,5.4022,76500.0],["1991-09-05",5.4022,5.5073,5.4022,5.4022,148200.0],["1991-09-06",5.3812,5.3812,5.2761,5.2971,11400.0],["1991-09-09",5.3055,5.3055,5.2634,5.3055,20100.0],["1991-09-10",5.2844,5.2844,5.2634,5.2844,4800.0],["1991-09-11",5.2844,5.3055,5.2844,5.2844,60600.0],["1991-09-12",5.3055,5.3476,5.3055,5.3055,31200.0],["1991-09-13",5.3055,5.3265,5.3055,5.3055,52500.0],["1991-09-16",5.3055,5.3476,5.3055,5.3055,35700.0],["1991-09-17",5.3055,5.3687,5.3055,5.3055,81600.0],["1991-09-18",5.3055,5.3476,5.2844,5.3055,11700.0],["1991-09-19",5.3055,5.3476,5.3055,5.3476,6000.0],["1991-09-20",5.3476,5.3897,5.3055,5.3055,11400.0],["1991-09-23",5.3055,5.3476,5.3055,5.3265,7800.0],["1991-09-24",5.3265,5.3265,5.3265,5.3265,43800.0],["1991-09-25",5.3476,5.4108,5.3476,5.3476,39300.0],["1991-09-26",5.3476,5.3897,5.3265,5.3897,11100.0],["1991-09-27",5.3897,5.4739,5.3687,5.4739,58200.0],["1991-09-30",5.4739,5.516,5.4739,5.516,33000.0],["1991-10-01",5.516,5.516,5.4739,5.516,16800.0],["1991-10-02",5.516,5.516,5.4739,5.4739,8100.0],["1991-10-03",5.4739,5.516,5.4739,5.516,13800.0],["1991-10-04",5.516,5.5371,5.495,5.495,5700.0],["1991-10-07",5.495,5.516,5.4739,5.516,18300.0],["1991-10-08",5.516,5.5371,5.4739,5.495,10500.0],["1991-10-09",5.495,5.516,5.4529,5.4529,5100.0],["1991-10-10",5.4318,5.4318,5.3897,5.4108,156000.0],["1991-10-11",5.4108,5.4108,5.4108,5.4108,1800.0],["1991-10-14",5.4108,5.4108,5.4108,5.4108,0.0],["1991-10-15",5.4108,5.4108,5.4108,5.4108,30300.0],["1991-10-16",5.4108,5.4318,5.3897,5.4318,14400.0],["1991-10-17",5.4318,5.4318,5.3897,5.4318,38100.0],["1991-10-18",5.4318,5.4318,5.4318,5.4318,6300.0],["1991-10-21",5.4318,5.4739,5.4318,5.4318,34200.0],["1991-10-22",5.4318,5.4529,5.4318,5.4318,4500.0],["1991-10-23",5.4318,5.4739,5.4318,5.4318,75600.0],["1991-10-24",5.4318,5.4529,5.4318,5.4318,12900.0],["1991-10-25",5.4318,5.4529,5.4318,5.4318,12300.0],["1991-10-28",5.4318,5.4739,5.4318,5.4318,9600.0],["1991-10-29",5.4529,5.6002,5.4529,5.6002,17700.0],["1991-10-30",5.6424,5.7266,5.6424,5.7266,34500.0],["1991-10-31",5.7687,5.895,5.7687,5.8739,22200.0],["1991-11-01",5.8739,5.916,5.7897,5.7897,18600.0],["1991-11-04",5.7687,5.7687,5.7055,5.7055,13200.0],["1991-11-05",5.7055,5.7055,5.6424,5.6424,24000.0],["1991-11-06",5.6424,5.6845,5.495,5.516,36600.0],["1991-11-07",5.516,5.5581,5.516,5.5371,4800.0],["1991-11-08",5.5371,5.6213,5.5371,5.6213,23100.0],["1991-11-11",5.6002,5.6002,5.6002,5.6002,9600.0],["1991-11-12",5.6002,5.6002,5.516,5.516,35100.0],["1991-11-13",5.516,5.516,5.4318,5.4739,32100.0],["1991-11-14",5.4318,5.4529,5.4108,5.4318,12000.0],["1991-11-15",5.4529,5.4529,5.3897,5.4108,23700.0],["1991-11-18",5.4108,5.4108,5.3897,5.3897,60000.0],["1991-11-19",5.3897,5.3897,5.3687,5.3687,45000.0],["1991-11-20",5.3687,5.3897,5.3687,5.3687,12600.0],["1991-11-21",5.3687,5.4108,5.3265,5.3265,16800.0],["1991-11-22",5.3265,5.3265,5.3265,5.3265,68400.0],["1991-11-25",5.3265,5.3687,5.3265,5.3687,23700.0],["1991-11-26",5.3476,5.3897,5.3476,5.3897,41100.0],["1991-11-27",5.4318,5.4529,5.4108,5.4318,13500.0],["1991-11-29",5.4318,5.4318,5.4108,5.4108,3900.0],["1991-12-02",5.4108,5.4108,5.3897,5.4108,5700.0],["1991-12-03",5.4108,5.4318,5.4108,5.4318,8400.0],["1991-12-04",5.4108,5.4318,5.3897,5.3897,6900.0],["1991-12-05",5.3897,5.4108,5.3055,5.3055,45600.0],["1991-12-06",5.3055,5.3055,5.2002,5.2002,17400.0],["1991-12-09",5.1792,5.1792,5.116,5.116,15300.0],["1991-12-10",5.116,5.116,5.0529,5.0529,9300.0],["1991-12-11",5.0318,5.0529,5.0107,5.0107,12900.0],["1991-12-12",5.0107,5.0107,4.9476,4.9476,59100.0],["1991-12-13",4.9265,4.9265,4.8423,4.8634,30300.0],["1991-12-16",4.8634,4.9476,4.8634,4.9055,30300.0],["1991-12-17",4.8928,4.935,4.8717,4.8928,8700.0],["1991-12-18",4.935,4.935,4.8296,4.8296,47700.0],["1991-12-19",4.8506,4.8717,4.8296,4.8296,68700.0],["1991-12-20",4.8717,4.8928,4.8506,4.8506,21300.0],["1991-12-23",4.8928,4.9561,4.8717,4.9561,24900.0],["1991-12-24",5.0615,5.1881,5.0194,5.1037,60900.0],["1991-12-26",5.0826,5.1248,5.0826,5.0826,1800.0],["1991-12-27",5.1248,5.1459,5.0615,5.0826,20400.0],["1991-12-30",5.1037,5.1037,5.0615,5.0615,24900.0],["1991-12-31",5.1037,5.1037,5.0615,5.1037,30900.0],["1992-01-02",5.0615,5.1037,5.0405,5.0826,23400.0],["1992-01-03",5.0826,5.1248,5.0615,5.1037,10500.0],["1992-01-06",5.1459,5.2724,5.1459,5.2303,45900.0],["1992-01-07",5.1881,5.2092,5.167,5.2092,5400.0],["1992-01-08",5.2092,5.2092,5.167,5.167,27600.0],["1992-01-09",5.167,5.2092,5.167,5.167,15900.0],["1992-01-10",5.2092,5.2092,5.167,5.167,9300.0],["1992-01-13",5.2092,5.3568,5.2092,5.3568,20400.0],["1992-01-14",5.399,5.4201,5.3779,5.4201,11100.0],["1992-01-15",5.4622,5.5255,5.4622,5.5044,90600.0],["1992-01-16",5.5044,5.5255,5.4201,5.5044,25200.0],["1992-01-17",5.5044,5.5255,5.4833,5.4833,63000.0],["1992-01-20",5.5255,5.5255,5.399,5.4412,32700.0],["1992-01-21",5.4622,5.4622,5.2935,5.2935,28500.0],["1992-01-22",5.2935,5.3568,5.2935,5.3568,6300.0],["1992-01-23",5.3146,5.399,5.3146,5.399,18000.0],["1992-01-24",5.3779,5.3779,5.3357,5.3568,12000.0],["1992-01-27",5.3568,5.399,5.3568,5.399,92100.0],["1992-01-28",5.4833,5.5255,5.4412,5.4833,75600.0],["1992-01-29",5.4833,5.5044,5.4833,5.5044,33900.0],["1992-01-30",5.4833,5.5044,5.4622,5.4622,14400.0],["1992-01-31",5.4412,5.4622,5.4201,5.4622,219900.0],["1992-02-03",5.4833,5.5044,5.4833,5.5044,3900.0],["1992-02-04",5.5044,5.5677,5.5044,5.5677,11700.0],["1992-02-05",5.5677,5.7575,5.5677,5.6942,94200.0],["1992-02-06",5.7575,5.8208,5.7575,5.7997,15900.0],["1992-02-07",5.863,5.863,5.8208,5.8208,62100.0],["1992-02-10",5.8419,5.8419,5.7997,5.8208,8700.0],["1992-02-11",5.863,5.863,5.7786,5.7997,48600.0],["1992-02-12",5.7997,5.9051,5.7997,5.9051,20700.0],["1992-02-13",5.9051,6.0106,5.9051,5.9473,23400.0],["1992-02-14",5.9684,5.9684,5.8419,5.9262,17100.0],["1992-02-18",5.9051,5.9684,5.9051,5.9473,20100.0],["1992-02-19",5.9051,5.9262,5.884,5.9051,9300.0],["1992-02-20",5.9051,6.0317,5.884,6.0317,31800.0],["1992-02-21",6.0317,6.1582,6.0317,6.0739,21600.0],["1992-02-24",6.116,6.2004,6.0738,6.1582,28800.0],["1992-02-25",6.1793,6.1793,5.9895,6.0317,32100.0],["1992-02-26",6.0528,6.1371,6.0528,6.1371,54600.0],["1992-02-27",6.1371,6.2426,6.0949,6.2004,111900.0],["1992-02-28",6.1582,6.3269,6.1582,6.2215,89700.0],["1992-03-02",6.1793,6.3058,6.1793,6.3058,51600.0],["1992-03-03",6.348,6.6644,6.348,6.5378,116100.0],["1992-03-04",6.6011,6.7909,6.58,6.7909,68100.0],["1992-03-05",6.7487,6.7698,6.6644,6.7065,37200.0],["1992-03-06",6.6855,6.7909,6.6855,6.7487,50700.0],["1992-03-09",6.7487,6.7698,6.6855,6.6855,24000.0],["1992-03-10",6.7276,6.7487,6.6433,6.6855,19200.0],["1992-03-11",6.7065,6.7487,6.6644,6.7065,42600.0],["1992-03-12",6.6855,6.8963,6.6855,6.8963,53400.0],["1992-03-13",6.8964,6.8964,6.812,6.8542,28800.0],["1992-03-16",6.812,7.0651,6.812,7.0229,50400.0],["1992-03-17",6.9174,6.9174,6.7487,6.812,106500.0],["1992-03-18",6.7571,6.7993,6.567,6.6304,71100.0],["1992-03-19",6.5882,6.5882,6.567,6.5882,68700.0],["1992-03-20",6.6304,6.7571,6.6304,6.7149,57300.0],["1992-03-23",6.6937,6.736,6.6937,6.736,16800.0],["1992-03-24",6.736,6.736,6.5459,6.6304,31800.0],["1992-03-25",6.6304,6.6304,6.5882,6.5882,2700.0],["1992-03-26",6.6093,6.6515,6.5037,6.5037,55500.0],["1992-03-27",6.4826,6.4826,6.2925,6.2925,38100.0],["1992-03-30",6.1236,6.2503,6.1236,6.2292,131400.0],["1992-03-31",6.2292,6.2925,6.2292,6.2925,4800.0],["1992-04-01",6.2503,6.4192,6.2503,6.4192,38400.0],["1992-04-02",6.377,6.4192,6.3559,6.3559,6300.0],["1992-04-03",6.377,6.377,6.3137,6.3348,44100.0],["1992-04-06",6.3559,6.377,6.3559,6.377,3600.0],["1992-04-07",6.377,6.377,6.2503,6.2503,8700.0],["1992-04-08",6.2503,6.2925,6.2081,6.2081,25200.0],["1992-04-09",6.2081,6.3137,6.2081,6.3137,12900.0],["1992-04-10",6.3559,6.3559,6.3348,6.3559,12900.0],["1992-04-13",6.377,6.3981,6.3559,6.3559,6600.0],["1992-04-14",6.3559,6.3981,6.3348,6.3348,25800.0],["1992-04-15",6.377,6.4404,6.3559,6.377,23700.0],["1992-04-16",6.4404,6.4404,6.377,6.377,20400.0],["1992-04-20",6.4192,6.4192,6.3348,6.3981,14400.0],["1992-04-21",6.3559,6.3981,6.3559,6.3981,4800.0],["1992-04-22",6.4192,6.4192,6.3559,6.377,11100.0],["1992-04-23",6.3559,6.377,6.3348,6.377,25800.0],["1992-04-24",6.3348,6.3981,6.3348,6.3348,9000.0],["1992-04-27",6.3348,6.3981,6.3348,6.3981,9000.0],["1992-04-28",6.3981,6.3981,6.3348,6.3348,5700.0],["1992-04-29",6.377,6.377,6.3137,6.3348,78900.0],["1992-04-30",6.3348,6.377,6.3348,6.377,26400.0],["1992-05-01",6.4192,6.4192,6.4192,6.4192,3300.0],["1992-05-04",6.377,6.3981,6.377,6.3981,2100.0],["1992-05-05",6.377,6.377,6.377,6.377,5700.0],["1992-05-06",6.377,6.4192,6.3559,6.3559,18600.0],["1992-05-07",6.377,6.4192,6.377,6.4192,12900.0],["1992-05-08",6.3981,6.4615,6.3981,6.4192,41400.0],["1992-05-11",6.4192,6.4192,6.377,6.377,16200.0],["1992-05-12",6.3981,6.3981,6.3559,6.3559,5100.0],["1992-05-13",6.3348,6.3559,6.3137,6.3137,14400.0],["1992-05-14",6.3559,6.377,6.3348,6.3348,3000.0],["1992-05-15",6.377,6.377,6.3137,6.3137,5700.0],["1992-05-18",6.2925,6.377,6.2925,6.377,17400.0],["1992-05-19",6.4192,6.4615,6.377,6.3981,28200.0],["1992-05-20",6.4192,6.4404,6.377,6.377,34800.0],["1992-05-21",6.377,6.3981,6.3559,6.377,13500.0],["1992-05-22",6.4192,6.4404,6.3981,6.4192,12300.0],["1992-05-26",6.4615,6.5248,6.4404,6.5248,67200.0],["1992-05-27",6.567,6.7993,6.567,6.7782,66300.0],["1992-05-28",6.7993,6.8838,6.6726,6.7149,46800.0],["1992-05-29",6.7149,6.7149,6.6304,6.6304,21900.0],["1992-06-01",6.6515,6.6515,6.5882,6.6515,15900.0],["1992-06-02",6.6515,6.6515,6.5882,6.6093,18300.0],["1992-06-03",6.6093,6.6093,6.567,6.6093,5400.0],["1992-06-04",6.5882,6.6093,6.5459,6.5459,9300.0],["1992-06-05",6.567,6.567,6.5248,6.5248,6300.0],["1992-06-08",6.4826,6.5037,6.4192,6.4615,14100.0],["1992-06-09",6.4404,6.5037,6.3981,6.4192,7500.0],["1992-06-10",6.4192,6.4615,6.4192,6.4615,6000.0],["1992-06-11",6.4826,6.4826,6.4192,6.4404,18000.0],["1992-06-12",6.4615,6.4615,6.4404,6.4404,8100.0],["1992-06-15",6.4404,6.4615,6.3981,6.3981,19500.0],["1992-06-16",6.4192,6.4192,6.3981,6.3981,10800.0],["1992-06-17",6.4192,6.4192,6.377,6.377,13200.0],["1992-06-18",6.3643,6.4066,6.3643,6.3855,2400.0],["1992-06-19",6.3855,6.4066,6.3855,6.4066,1500.0],["1992-06-22",6.3643,6.3643,6.3643,6.3643,5100.0],["1992-06-23",6.3855,6.3855,6.322,6.3432,8700.0],["1992-06-24",6.3432,6.3432,6.2797,6.2797,24900.0],["1992-06-25",6.2797,6.2797,6.2797,6.2797,5100.0],["1992-06-26",6.2586,6.3009,6.2586,6.2586,32100.0],["1992-06-29",6.2586,6.322,6.2586,6.322,23700.0],["1992-06-30",6.322,6.322,6.2797,6.322,10800.0],["1992-07-01",6.3009,6.322,6.2797,6.322,28800.0],["1992-07-02",6.2797,6.322,6.2797,6.322,12900.0],["1992-07-06",6.3009,6.322,6.2797,6.3009,7500.0],["1992-07-07",6.2586,6.2586,6.174,6.174,25200.0],["1992-07-08",6.174,6.174,6.1106,6.1106,50400.0],["1992-07-09",6.1317,6.1317,6.0894,6.1317,15000.0],["1992-07-10",6.1529,6.1529,6.1317,6.1529,28200.0],["1992-07-13",6.1317,6.1317,6.0894,6.0894,12300.0],["1992-07-14",6.1106,6.1106,5.9837,6.0472,30600.0],["1992-07-15",6.026,6.026,5.9837,6.0049,11100.0],["1992-07-16",6.0472,6.0472,6.0049,6.0049,40200.0],["1992-07-17",6.026,6.0472,5.9837,6.0049,15000.0],["1992-07-20",6.0049,6.0049,5.9626,6.0049,11100.0],["1992-07-21",5.9837,6.026,5.9837,6.0049,5700.0],["1992-07-22",6.0049,6.0049,5.9626,5.9626,15600.0],["1992-07-23",5.9837,5.9837,5.9626,5.9837,4200.0],["1992-07-24",5.9837,6.0049,5.9626,6.0049,12300.0],["1992-07-27",5.9626,5.9626,5.9626,5.9626,2100.0],["1992-07-28",5.9837,6.0472,5.9626,6.0472,83100.0],["1992-07-29",6.0683,6.2163,6.0683,6.1952,26400.0],["1992-07-30",6.1952,6.1952,6.174,6.174,52500.0],["1992-07-31",6.174,6.174,6.1106,6.1529,4500.0],["1992-08-03",6.1317,6.1317,6.0683,6.0683,34500.0],["1992-08-04",6.0894,6.0894,5.878,5.8992,63000.0],["1992-08-05",5.8992,5.9203,5.878,5.9203,10200.0],["1992-08-06",5.9626,6.026,5.9203,6.026,21600.0],["1992-08-07",6.026,6.026,6.0049,6.0049,8700.0],["1992-08-10",5.9626,5.9626,5.9414,5.9414,2400.0],["1992-08-11",5.9203,5.9414,5.9203,5.9414,14400.0],["1992-08-12",5.9414,5.9414,5.8992,5.8992,7500.0],["1992-08-13",5.9203,5.9414,5.9203,5.9414,1500.0],["1992-08-14",5.9203,5.9203,5.8992,5.9203,3300.0],["1992-08-17",5.8992,5.9203,5.8992,5.8992,6000.0],["1992-08-18",5.8992,5.8992,5.8357,5.8357,44700.0],["1992-08-19",5.878,5.878,5.7934,5.8146,17700.0],["1992-08-20",5.7934,5.8357,5.73,5.7934,29700.0],["1992-08-21",5.8357,5.8357,5.7511,5.7511,25200.0],["1992-08-24",5.7089,5.7511,5.7089,5.7511,12000.0],["1992-08-25",5.7089,5.73,5.7089,5.7089,9000.0],["1992-08-26",5.6877,5.8146,5.6877,5.7511,10800.0],["1992-08-27",5.7934,5.9203,5.7723,5.8357,80400.0],["1992-08-28",5.7934,5.7934,5.7089,5.7089,15300.0],["1992-08-31",5.73,5.7723,5.7089,5.73,7200.0],["1992-09-01",5.7089,5.878,5.7089,5.8357,15600.0],["1992-09-02",5.8357,5.8357,5.7934,5.8146,13200.0],["1992-09-03",5.878,6.0049,5.878,5.9626,22200.0],["1992-09-04",5.9626,5.9837,5.8992,5.9837,16500.0],["1992-09-08",6.0049,6.1106,6.0049,6.0683,20400.0],["1992-09-09",6.0894,6.174,6.0472,6.1529,31200.0],["1992-09-10",6.2163,6.322,6.2163,6.3009,29400.0],["1992-09-11",6.3009,6.3009,6.174,6.174,15900.0],["1992-09-14",6.1952,6.2586,6.1952,6.2586,21000.0],["1992-09-15",6.2163,6.2375,6.1952,6.1952,10200.0],["1992-09-16",6.2375,6.2375,6.1952,6.1952,5700.0],["1992-09-17",6.2036,6.2036,6.1825,6.1825,600.0],["1992-09-18",6.2248,6.2248,6.1825,6.1825,17700.0],["1992-09-21",6.1401,6.1401,6.0343,6.0766,26100.0],["1992-09-22",6.0978,6.1401,6.0131,6.0131,42600.0],["1992-09-23",6.0131,6.0554,6.0131,6.0343,4800.0],["1992-09-24",6.0343,6.0343,6.0131,6.0131,5400.0],["1992-09-25",5.9919,5.9919,5.886,5.9284,11100.0],["1992-09-28",5.886,5.9072,5.886,5.9072,10800.0],["1992-09-29",5.9072,5.9072,5.759,5.759,14100.0],["1992-09-30",5.759,5.759,5.7378,5.759,15000.0],["1992-10-01",5.759,5.759,5.7378,5.7378,18000.0],["1992-10-02",5.7167,5.7378,5.7167,5.7378,3600.0],["1992-10-05",5.7378,5.9284,5.7167,5.9072,170700.0],["1992-10-06",5.9496,6.0766,5.9496,6.0554,72900.0],["1992-10-07",6.0131,6.0554,5.9919,6.0554,28200.0],["1992-10-08",6.0131,6.1825,6.0131,6.1825,39900.0],["1992-10-09",6.1401,6.246,6.1401,6.2036,47400.0],["1992-10-12",6.2248,6.246,6.1825,6.246,10500.0],["1992-10-13",6.2036,6.2672,6.2036,6.2672,19800.0],["1992-10-14",6.3095,6.3095,6.2883,6.2883,10200.0],["1992-10-15",6.3095,6.4365,6.3095,6.4365,18900.0],["1992-10-16",6.4789,6.6906,6.4789,6.6906,143400.0],["1992-10-19",6.6483,6.733,6.5847,6.5847,84300.0],["1992-10-20",6.5636,6.5847,6.4789,6.4789,27300.0],["1992-10-21",6.5001,6.5001,6.4577,6.4577,31200.0],["1992-10-22",6.4365,6.5001,6.373,6.4365,21600.0],["1992-10-23",6.4789,6.5001,6.4365,6.4365,11700.0],["1992-10-26",6.4789,6.5212,6.4365,6.5212,10500.0],["1992-10-27",6.4789,6.5001,6.4365,6.4365,7800.0],["1992-10-28",6.4789,6.4789,6.4365,6.4365,1200.0],["1992-10-29",6.4577,6.5001,6.4577,6.5001,6000.0],["1992-10-30",6.5001,6.5001,6.4365,6.4365,24600.0],["1992-11-02",6.4365,6.4365,6.3307,6.3518,14700.0],["1992-11-03",6.373,6.4154,6.3518,6.3942,144300.0],["1992-11-04",6.4154,6.4365,6.4154,6.4365,13800.0],["1992-11-05",6.4365,6.4365,6.4154,6.4154,17400.0],["1992-11-06",6.4154,6.4154,6.3942,6.4154,3300.0],["1992-11-09",6.3942,6.3942,6.3307,6.373,36900.0],["1992-11-10",6.373,6.3942,6.3307,6.3518,9300.0],["1992-11-11",6.3518,6.3518,6.2883,6.3095,13200.0],["1992-11-12",6.2883,6.3307,6.2672,6.2672,32100.0],["1992-11-13",6.2672,6.2672,6.2248,6.2672,17100.0],["1992-11-16",6.2883,6.2883,6.2248,6.2672,4200.0],["1992-11-17",6.2672,6.2883,6.246,6.2672,11400.0],["1992-11-18",6.246,6.246,6.2036,6.2248,11100.0],["1992-11-19",6.2672,6.2883,6.2248,6.2248,4800.0],["1992-11-20",6.2672,6.3307,6.2248,6.3307,10500.0],["1992-11-23",6.2883,6.3095,6.2672,6.3095,12300.0],["1992-11-24",6.2248,6.2672,6.1825,6.2036,51000.0],["1992-11-25",6.2248,6.2248,6.1825,6.2248,17100.0],["1992-11-27",6.2248,6.2248,6.2036,6.2036,7500.0],["1992-11-30",6.246,6.2883,6.2248,6.2883,37500.0],["1992-12-01",6.2672,6.2883,6.2248,6.2672,15000.0],["1992-12-02",6.2672,6.2672,6.246,6.246,15300.0],["1992-12-03",6.2248,6.2248,6.1825,6.2248,32100.0],["1992-12-04",6.246,6.246,6.2248,6.246,8100.0],["1992-12-07",6.2672,6.4154,6.2672,6.4154,39300.0],["1992-12-08",6.4154,6.4789,6.3942,6.3942,133500.0],["1992-12-09",6.3942,6.3942,6.3307,6.3942,15300.0],["1992-12-10",6.373,6.373,6.3095,6.3095,10200.0],["1992-12-11",6.373,6.373,6.2883,6.2883,13800.0],["1992-12-14",6.3095,6.3095,6.2672,6.2883,3000.0],["1992-12-15",6.2248,6.2672,6.2248,6.246,33300.0],["1992-12-16",6.2883,6.3307,6.2672,6.3095,15900.0],["1992-12-17",6.3392,6.3392,6.3392,6.3392,18600.0],["1992-12-18",6.3392,6.3604,6.2968,6.3604,17700.0],["1992-12-21",6.3604,6.4028,6.3604,6.3604,30900.0],["1992-12-22",6.3604,6.3604,6.3392,6.3604,32400.0],["1992-12-23",6.3816,6.4876,6.3604,6.4876,57900.0],["1992-12-24",6.4452,6.4452,6.4452,6.4452,4500.0],["1992-12-28",6.4452,6.4452,6.4028,6.4452,6000.0],["1992-12-29",6.424,6.424,6.3816,6.3816,20400.0],["1992-12-30",6.3816,6.4028,6.3392,6.4028,6600.0],["1992-12-31",6.424,6.4664,6.424,6.424,26100.0],["1993-01-04",6.424,6.4664,6.4028,6.4028,7200.0],["1993-01-05",6.4028,6.4452,6.3604,6.4452,21900.0],["1993-01-06",6.4028,6.4876,6.4028,6.4876,79800.0],["1993-01-07",6.4876,6.5724,6.4876,6.5724,66000.0],["1993-01-08",6.6148,6.6148,6.53,6.53,31500.0],["1993-01-11",6.5724,6.5936,6.5512,6.5724,3600.0],["1993-01-12",6.5936,6.5936,6.53,6.53,4800.0],["1993-01-13",6.5512,6.5724,6.4876,6.4876,22500.0],["1993-01-14",6.53,6.53,6.4452,6.4452,11700.0],["1993-01-15",6.4876,6.5512,6.4452,6.5512,10800.0],["1993-01-18",6.53,6.5724,6.53,6.53,9900.0],["1993-01-19",6.5724,6.5724,6.53,6.53,9600.0],["1993-01-20",6.5724,6.6148,6.53,6.5936,20100.0],["1993-01-21",6.5512,6.6148,6.5512,6.5936,21900.0],["1993-01-22",6.6148,6.6148,6.5512,6.5724,4500.0],["1993-01-25",6.5936,6.5936,6.5512,6.5936,2700.0],["1993-01-26",6.5512,6.5724,6.5512,6.5724,8100.0],["1993-01-27",6.5936,6.5936,6.5512,6.5512,15300.0],["1993-01-28",6.5088,6.53,6.4876,6.5088,13500.0],["1993-01-29",6.53,6.53,6.5088,6.5088,14700.0],["1993-02-01",6.4876,6.5088,6.4876,6.4876,36900.0],["1993-02-02",6.4876,6.4876,6.4664,6.4664,3300.0],["1993-02-03",6.4452,6.4664,6.424,6.424,129600.0],["1993-02-04",6.4452,6.6996,6.424,6.6996,169200.0],["1993-02-05",6.6572,6.6572,6.5512,6.5724,39300.0],["1993-02-08",6.5724,6.5724,6.5088,6.5512,20700.0],["1993-02-09",6.5512,6.5724,6.5088,6.5512,35700.0],["1993-02-10",6.5512,6.5512,6.53,6.5512,34500.0],["1993-02-11",6.5512,6.5724,6.53,6.5512,33600.0],["1993-02-12",6.5088,6.53,6.5088,6.5088,40800.0],["1993-02-16",6.53,6.53,6.4028,6.424,95700.0],["1993-02-17",6.4664,6.4876,6.4664,6.4876,6000.0],["1993-02-18",6.4664,6.5088,6.4452,6.4664,12000.0],["1993-02-19",6.4452,6.5088,6.4452,6.5088,31800.0],["1993-02-22",6.5512,6.5512,6.4876,6.53,18300.0],["1993-02-23",6.5088,6.636,6.5088,6.6148,54300.0],["1993-02-24",6.636,6.7632,6.636,6.636,61500.0],["1993-02-25",6.6148,6.6148,6.5936,6.5936,6600.0],["1993-02-26",6.6148,6.7208,6.5936,6.6572,21000.0],["1993-03-01",6.6148,6.6148,6.5724,6.5936,12600.0],["1993-03-02",6.5724,6.7632,6.5724,6.7632,24600.0],["1993-03-03",6.742,6.8268,6.7208,6.7844,19500.0],["1993-03-04",6.7844,6.954,6.7844,6.954,39000.0],["1993-03-05",6.954,7.0812,6.8904,7.0176,46800.0],["1993-03-08",7.06,7.3356,7.06,7.3144,130800.0],["1993-03-09",7.3356,7.4205,7.166,7.378,99900.0],["1993-03-10",7.3356,7.3356,7.2296,7.2932,33900.0],["1993-03-11",7.2932,7.2932,7.1872,7.2084,31500.0],["1993-03-12",7.2084,7.2084,7.1024,7.2084,24600.0],["1993-03-15",7.2508,7.3568,7.2508,7.3568,65700.0],["1993-03-16",7.3356,7.3992,7.3356,7.3568,30600.0],["1993-03-17",7.378,7.3992,7.378,7.3992,9000.0],["1993-03-18",7.3653,7.4077,7.3653,7.4077,33300.0],["1993-03-19",7.429,7.4714,7.4077,7.429,33900.0],["1993-03-22",7.429,7.4502,7.4077,7.429,44400.0],["1993-03-23",7.429,7.5563,7.429,7.5563,72600.0],["1993-03-24",7.5563,7.5563,7.3016,7.3016,87300.0],["1993-03-25",7.2592,7.2592,7.0894,7.1743,37200.0],["1993-03-26",7.1743,7.1743,7.0894,7.1318,20400.0],["1993-03-29",7.1743,7.1743,7.0894,7.0894,3600.0],["1993-03-30",7.1106,7.1106,6.962,6.962,9600.0],["1993-03-31",6.9832,7.0257,6.9408,6.9832,18300.0],["1993-04-01",7.0045,7.0257,6.962,7.0257,9600.0],["1993-04-02",7.0681,7.0681,7.0044,7.0681,8700.0],["1993-04-05",7.0257,7.0257,6.9408,6.9832,34800.0],["1993-04-06",7.0045,7.0045,6.9196,6.962,15900.0],["1993-04-07",6.962,6.962,6.8983,6.8983,6000.0],["1993-04-08",6.8983,6.8983,6.7922,6.7922,12900.0],["1993-04-12",6.7922,6.8771,6.7922,6.8771,27300.0],["1993-04-13",6.8771,6.8771,6.7922,6.7922,10200.0],["1993-04-14",6.8346,6.8346,6.7497,6.771,6300.0],["1993-04-15",6.771,6.7922,6.7073,6.7073,29700.0],["1993-04-16",6.771,6.771,6.7073,6.7497,19800.0],["1993-04-19",6.7073,6.7073,6.7073,6.7073,3000.0],["1993-04-20",6.7073,6.7285,6.6861,6.6861,9000.0],["1993-04-21",6.6436,6.6861,6.5799,6.6861,37500.0],["1993-04-22",6.6648,6.7285,6.6648,6.6861,13200.0],["1993-04-23",6.6861,6.6861,6.5375,6.5799,28800.0],["1993-04-26",6.6012,6.6436,6.5799,6.6224,36300.0],["1993-04-27",6.5799,6.6436,6.5799,6.6224,15900.0],["1993-04-28",6.5799,6.6648,6.5799,6.6224,19200.0],["1993-04-29",6.6224,6.6648,6.6224,6.6224,49200.0],["1993-04-30",6.6224,6.6861,6.6224,6.6861,24900.0],["1993-05-03",6.7285,6.7285,6.7073,6.7073,13800.0],["1993-05-04",6.7073,6.7922,6.7073,6.7497,18600.0],["1993-05-05",6.7285,6.771,6.7285,6.7285,20700.0],["1993-05-06",6.7497,6.7497,6.7073,6.7073,22500.0],["1993-05-07",6.7285,6.7285,6.6861,6.6861,6000.0],["1993-05-10",6.6861,6.6861,6.6012,6.6224,37800.0],["1993-05-11",6.6224,6.6224,6.6012,6.6012,8100.0],["1993-05-12",6.6224,6.6224,6.6012,6.6224,20100.0],["1993-05-13",6.6012,6.6012,6.5799,6.5799,12600.0],["1993-05-14",6.6012,6.6224,6.6012,6.6224,7500.0],["1993-05-17",6.6012,6.6224,6.6012,6.6224,3300.0],["1993-05-18",6.6224,6.6224,6.6224,6.6224,3600.0],["1993-05-19",6.6224,6.6224,6.6224,6.6224,5700.0],["1993-05-20",6.6224,6.6436,6.6012,6.6224,28800.0],["1993-05-21",6.6224,6.6436,6.6012,6.6436,11100.0],["1993-05-24",6.6224,6.6224,6.6012,6.6012,9300.0],["1993-05-25",6.5799,6.6224,6.5799,6.6224,54600.0],["1993-05-26",6.6224,6.6436,6.5799,6.6436,26700.0],["1993-05-27",6.6436,6.7073,6.6012,6.6861,53100.0],["1993-05-28",6.6648,6.6648,6.6224,6.6224,5400.0],["1993-06-01",6.6436,6.6436,6.6012,6.6224,7800.0],["1993-06-02",6.5799,6.6012,6.5587,6.5799,9600.0],["1993-06-03",6.5587,6.6648,6.5587,6.6648,12900.0],["1993-06-04",6.6224,6.6224,6.6012,6.6224,5700.0],["1993-06-07",6.5799,6.6224,6.5799,6.6224,7200.0],["1993-06-08",6.6224,6.6224,6.6012,6.6224,6900.0],["1993-06-09",6.6012,6.6224,6.5799,6.6012,6000.0],["1993-06-10",6.5799,6.6012,6.5587,6.5587,19500.0],["1993-06-11",6.5587,6.6012,6.5587,6.5799,1800.0],["1993-06-14",6.6012,6.6224,6.6012,6.6012,9000.0],["1993-06-15",6.5799,6.6224,6.5799,6.6224,18000.0],["1993-06-16",6.6224,6.6648,6.6224,6.6224,7800.0],["1993-06-17",6.6012,6.6224,6.5799,6.6012,12000.0],["1993-06-18",6.6309,6.6309,6.6097,6.6097,18000.0],["1993-06-21",6.6097,6.6734,6.6097,6.6734,8700.0],["1993-06-22",6.6522,6.6947,6.6522,6.6734,9000.0],["1993-06-23",6.6947,6.6947,6.6097,6.6309,22800.0],["1993-06-24",6.5884,6.6097,6.5884,6.6097,10800.0],["1993-06-25",6.6097,6.6097,6.5884,6.6097,4200.0],["1993-06-28",6.6309,6.6522,6.6309,6.6522,33300.0],["1993-06-29",6.6734,6.7372,6.6309,6.7159,85500.0],["1993-06-30",6.7584,6.7797,6.7159,6.7584,54600.0],["1993-07-01",6.7159,6.7372,6.6734,6.6734,9300.0],["1993-07-02",6.7159,6.7372,6.6947,6.7372,21000.0],["1993-07-06",6.7584,6.7584,6.7372,6.7372,13500.0],["1993-07-07",6.7372,6.8222,6.7372,6.8222,43500.0],["1993-07-08",6.7797,6.9285,6.7797,6.8222,18300.0],["1993-07-09",6.8434,6.8434,6.8009,6.8009,14700.0],["1993-07-12",6.8222,6.886,6.8009,6.886,11700.0],["1993-07-13",6.9285,7.1835,6.9285,7.056,54600.0],["1993-07-14",7.0135,7.1622,7.0135,7.1197,25800.0],["1993-07-15",7.1622,7.1835,7.0985,7.141,21300.0],["1993-07-16",7.1835,7.1835,7.0985,7.1197,15600.0],["1993-07-19",7.1197,7.1835,7.1197,7.1622,20400.0],["1993-07-20",7.2047,7.2047,7.1197,7.141,32100.0],["1993-07-21",7.1835,7.1835,7.056,7.056,25200.0],["1993-07-22",7.056,7.056,6.971,6.9922,44400.0],["1993-07-23",6.971,6.971,6.9285,6.9285,5400.0],["1993-07-26",6.9497,6.9922,6.9497,6.971,7800.0],["1993-07-27",6.9922,6.9922,6.9497,6.971,7200.0],["1993-07-28",6.971,7.3748,6.9285,7.3748,78300.0],["1993-07-29",7.3748,7.3748,7.2047,7.2685,61800.0],["1993-07-30",7.226,7.396,7.226,7.3323,49800.0],["1993-08-02",7.3535,7.396,7.311,7.396,19500.0],["1993-08-03",7.396,7.396,7.3323,7.3748,4200.0],["1993-08-04",7.3748,7.4385,7.3323,7.4385,9600.0],["1993-08-05",7.4173,7.4598,7.396,7.396,15600.0],["1993-08-06",7.4385,7.481,7.4385,7.481,16200.0],["1993-08-09",7.481,7.481,7.2473,7.2473,36300.0],["1993-08-10",7.2898,7.3323,7.2685,7.311,9900.0],["1993-08-11",7.3323,7.3323,7.1622,7.1622,27900.0],["1993-08-12",7.0985,7.141,7.0135,7.0135,45900.0],["1993-08-13",7.0135,7.141,6.971,7.141,15000.0],["1993-08-16",7.1197,7.2685,7.0772,7.2473,23700.0],["1993-08-17",7.2685,7.311,7.226,7.2685,9300.0],["1993-08-18",7.311,7.4598,7.311,7.3748,34500.0],["1993-08-19",7.3535,7.3535,7.2685,7.2685,11400.0],["1993-08-20",7.3323,7.8211,7.3323,7.8211,162000.0],["1993-08-23",7.9486,9.3513,7.9486,8.4799,963000.0],["1993-08-24",8.5862,8.6925,8.4799,8.5012,405600.0],["1993-08-25",8.5437,8.5437,8.1824,8.3949,159000.0],["1993-08-26",8.3524,8.4162,8.1399,8.4162,143700.0],["1993-08-27",8.4162,8.6287,8.4162,8.6287,36900.0],["1993-08-30",8.6287,8.8412,8.6287,8.7775,151200.0],["1993-08-31",8.82,8.8412,8.7775,8.82,107100.0],["1993-09-01",8.82,8.82,8.7562,8.82,45900.0],["1993-09-02",8.7775,8.99,8.7775,8.9687,143400.0],["1993-09-03",8.9687,8.9687,8.8625,8.9262,23400.0],["1993-09-07",8.8837,8.9262,8.5437,8.5862,56400.0],["1993-09-08",8.5437,8.5437,8.0761,8.1611,82500.0],["1993-09-09",8.1696,8.3398,8.0845,8.3398,49200.0],["1993-09-10",8.3824,8.4888,8.3824,8.4249,70200.0],["1993-09-13",8.4037,8.4037,8.2973,8.2973,63000.0],["1993-09-14",8.2973,8.2973,8.1696,8.1909,19800.0],["1993-09-15",8.1484,8.1909,8.0845,8.0845,29700.0],["1993-09-16",8.1271,8.1271,8.0207,8.0207,39600.0],["1993-09-17",8.042,8.1484,8.042,8.1058,63000.0],["1993-09-20",8.0633,8.1271,8.042,8.1271,35400.0],["1993-09-21",8.0845,8.1484,8.0845,8.1484,14400.0],["1993-09-22",8.1058,8.1696,8.0845,8.1696,33900.0],["1993-09-23",8.1271,8.1696,8.1271,8.1484,25800.0],["1993-09-24",8.1696,8.1696,8.1058,8.1484,13800.0],["1993-09-27",8.1696,8.2122,8.1058,8.1058,28200.0],["1993-09-28",8.0845,8.1058,7.9782,7.9782,30000.0],["1993-09-29",7.9782,7.9782,7.8931,7.8931,36900.0],["1993-09-30",7.8718,7.8718,7.808,7.8505,23100.0],["1993-10-01",7.8931,7.9143,7.8718,7.8931,14400.0],["1993-10-04",7.8718,7.9143,7.808,7.808,11700.0],["1993-10-05",7.8292,7.8718,7.7867,7.8505,43200.0],["1993-10-06",7.8718,8.1484,7.8718,8.1484,36000.0],["1993-10-07",8.1484,8.2973,8.1484,8.2973,48300.0],["1993-10-08",8.2973,8.3824,8.2973,8.3611,62400.0],["1993-10-11",8.3186,8.3186,8.276,8.276,12300.0],["1993-10-12",8.2973,8.3611,8.2973,8.3186,22500.0],["1993-10-13",8.2973,8.3824,8.2973,8.3186,23400.0],["1993-10-14",8.3186,8.3611,8.2973,8.3611,32700.0],["1993-10-15",8.3611,8.4249,8.3611,8.4037,18000.0],["1993-10-18",8.3611,8.3611,8.3186,8.3398,17700.0],["1993-10-19",8.3186,8.4037,8.3186,8.3186,14100.0],["1993-10-20",8.3186,8.3611,8.276,8.3398,18300.0],["1993-10-21",8.2973,8.3398,8.276,8.3186,17400.0],["1993-10-22",8.3186,8.3398,8.2973,8.2973,9600.0],["1993-10-25",8.276,8.3398,8.276,8.3398,5700.0],["1993-10-26",8.3824,8.3824,8.3824,8.3824,3600.0],["1993-10-27",8.3611,8.3824,8.3398,8.3824,20400.0],["1993-10-28",8.3398,8.3398,8.2547,8.2547,60600.0],["1993-10-29",8.2547,8.3824,8.2547,8.3824,12600.0],["1993-11-01",8.3398,8.3611,8.3186,8.3186,9300.0],["1993-11-02",8.276,8.3186,8.1909,8.2973,24000.0],["1993-11-03",8.3611,8.5951,8.3398,8.4249,74700.0],["1993-11-04",8.4037,8.4037,8.3186,8.3186,16800.0],["1993-11-05",8.3186,8.3824,8.2973,8.3824,10500.0],["1993-11-08",8.4675,8.6164,8.4462,8.5739,56400.0],["1993-11-09",8.5951,8.5951,8.5526,8.5739,15000.0],["1993-11-10",8.5313,8.7653,8.5313,8.7441,25800.0],["1993-11-11",8.7441,8.8079,8.7228,8.7653,40800.0],["1993-11-12",8.7653,9.0419,8.7653,8.9994,30000.0],["1993-11-15",9.0206,9.0419,8.8504,8.8504,56400.0],["1993-11-16",8.8504,8.8504,8.7441,8.7866,14100.0],["1993-11-17",8.8079,8.8292,8.7653,8.7653,32400.0],["1993-11-18",8.7866,8.7866,8.659,8.6802,25200.0],["1993-11-19",8.6802,8.6802,8.4888,8.51,14400.0],["1993-11-22",8.51,8.51,8.1696,8.2973,31800.0],["1993-11-23",8.3398,8.4037,8.3398,8.4037,11100.0],["1993-11-24",8.4249,8.6377,8.4249,8.5951,17400.0],["1993-11-26",8.6377,8.7653,8.6377,8.7653,10200.0],["1993-11-29",8.7228,8.9143,8.7228,8.8717,19200.0],["1993-11-30",8.8504,8.9143,8.8504,8.8504,21600.0],["1993-12-01",8.8504,9.1057,8.8504,9.0632,53100.0],["1993-12-02",9.0845,9.1057,9.0845,9.1057,10800.0],["1993-12-03",9.127,9.1908,9.0845,9.1057,58200.0],["1993-12-06",9.1483,9.1696,9.1057,9.1696,7500.0],["1993-12-07",9.127,9.127,8.9568,8.9781,29700.0],["1993-12-08",8.9781,9.0632,8.9781,9.0206,19500.0],["1993-12-09",8.9866,9.0292,8.944,8.9653,15600.0],["1993-12-10",9.0079,9.0505,8.9653,9.0292,20100.0],["1993-12-13",8.9866,9.0079,8.9866,8.9866,15900.0],["1993-12-14",9.0292,9.0505,8.9014,8.9014,49200.0],["1993-12-15",8.8588,8.8588,8.6884,8.731,13800.0],["1993-12-16",8.7097,8.7523,8.6458,8.7523,13800.0],["1993-12-17",8.7736,8.8375,8.7736,8.8162,15600.0],["1993-12-20",8.8162,8.8162,8.6884,8.6884,8400.0],["1993-12-21",8.7097,8.7097,8.6459,8.6459,12300.0],["1993-12-22",8.6246,8.6459,8.5607,8.5607,7200.0],["1993-12-23",8.5607,8.5607,8.4755,8.4755,10500.0],["1993-12-27",8.4329,8.5607,8.4116,8.5607,9900.0],["1993-12-28",8.5607,8.582,8.5394,8.5394,4800.0],["1993-12-29",8.4755,8.4968,8.4542,8.4968,11400.0],["1993-12-30",8.5394,8.6458,8.4755,8.582,30000.0],["1993-12-31",8.6246,8.6884,8.582,8.6246,31200.0],["1994-01-03",8.6246,8.6246,8.5607,8.6033,10800.0],["1994-01-04",8.6033,8.7523,8.6033,8.6884,31800.0],["1994-01-05",8.731,8.8375,8.731,8.7949,17400.0],["1994-01-06",8.7949,8.8375,8.7949,8.7949,11400.0],["1994-01-07",8.7949,8.9653,8.7949,8.9653,15900.0],["1994-01-10",9.0079,9.0718,8.944,8.9653,39300.0],["1994-01-11",8.9653,9.0718,8.9653,9.0718,24900.0],["1994-01-12",9.093,9.093,8.9866,9.0292,15000.0],["1994-01-13",9.0718,9.1782,9.0079,9.1569,25200.0],["1994-01-14",9.1782,9.4551,9.1782,9.3699,91800.0],["1994-01-17",9.3486,9.3486,9.2421,9.2421,13800.0],["1994-01-18",9.2634,9.3699,9.2634,9.3273,34500.0],["1994-01-19",9.2847,9.2847,9.1356,9.1356,29400.0],["1994-01-20",9.0292,9.0931,9.0292,9.0931,30600.0],["1994-01-21",9.0505,9.0505,8.8801,8.944,13200.0],["1994-01-24",8.9014,8.944,8.9014,8.944,18000.0],["1994-01-25",8.9866,8.9866,8.8588,8.9227,16800.0],["1994-01-26",8.9014,8.9227,8.9014,8.9227,51300.0],["1994-01-27",8.944,9.0079,8.944,8.944,15000.0],["1994-01-28",8.944,8.9866,8.9227,8.9653,36000.0],["1994-01-31",9.0079,9.3486,8.9653,9.3486,33900.0],["1994-02-01",9.4338,9.4338,9.306,9.3486,24600.0],["1994-02-02",9.3912,9.3912,9.3273,9.3273,71400.0],["1994-02-03",9.3699,9.3699,9.2208,9.3699,34500.0],["1994-02-04",9.3912,9.4125,9.1356,9.1356,36000.0],["1994-02-07",8.9866,9.1782,8.944,9.1569,30300.0],["1994-02-08",9.1356,9.2208,9.1356,9.2208,16200.0],["1994-02-09",9.2421,9.306,9.2421,9.2421,12900.0],["1994-02-10",9.3273,9.3699,9.2634,9.2847,14700.0],["1994-02-11",9.306,9.306,9.2634,9.2847,4800.0],["1994-02-14",9.2421,9.2847,9.2421,9.2847,2700.0],["1994-02-15",9.306,9.306,9.1995,9.2421,9300.0],["1994-02-16",9.1995,9.1995,9.1569,9.1782,9900.0],["1994-02-17",9.2208,9.2847,9.2208,9.2634,13200.0],["1994-02-18",9.2634,9.2634,9.2634,9.2634,13200.0],["1994-02-22",9.2634,9.2847,9.2208,9.2421,13200.0],["1994-02-23",9.2421,9.2847,9.2421,9.2847,2400.0],["1994-02-24",9.2421,9.2634,9.1569,9.1995,48600.0],["1994-02-25",9.2421,9.2421,9.1569,9.1782,21600.0],["1994-02-28",9.1356,9.1356,9.1143,9.1356,4200.0],["1994-03-01",9.1782,9.1782,9.093,9.1143,25800.0],["1994-03-02",9.0718,9.0718,8.9866,8.9866,7500.0],["1994-03-03",9.0079,9.0079,8.944,8.9653,6300.0],["1994-03-04",8.9653,9.0292,8.9653,9.0079,7200.0],["1994-03-07",9.0931,9.1569,9.0931,9.0931,21600.0],["1994-03-08",9.0718,9.0718,8.9653,9.0292,18900.0],["1994-03-09",9.0292,9.0292,8.9227,8.9227,32400.0],["1994-03-10",8.9653,8.9653,8.8588,8.9014,6300.0],["1994-03-11",8.9014,8.9653,8.9014,8.9653,6300.0],["1994-03-14",9.0079,9.1356,9.0079,9.1356,27900.0],["1994-03-15",9.1569,9.2847,9.1356,9.2847,42000.0],["1994-03-16",9.3273,9.7106,9.3273,9.7106,101100.0],["1994-03-17",9.7532,9.7958,9.4977,9.7106,48900.0],["1994-03-18",9.8683,9.8896,9.7191,9.8044,46200.0],["1994-03-21",9.8257,9.8257,9.7191,9.7404,63300.0],["1994-03-22",9.7191,9.7404,9.6765,9.7404,43800.0],["1994-03-23",9.7404,9.7618,9.6765,9.7618,69900.0],["1994-03-24",9.7618,9.7618,9.6765,9.7191,35700.0],["1994-03-25",9.7191,9.7191,9.6765,9.7191,21300.0],["1994-03-28",9.7191,9.7191,9.6978,9.7191,17400.0],["1994-03-29",9.7191,9.7191,9.5913,9.6126,30900.0],["1994-03-30",9.5699,9.5699,9.3142,9.3355,61500.0],["1994-03-31",9.3142,9.3568,9.165,9.2076,42300.0],["1994-04-04",9.1863,9.1863,8.9518,8.9945,42600.0],["1994-04-05",9.0371,9.2715,9.0371,9.2715,33900.0],["1994-04-06",9.2289,9.2502,9.2076,9.2076,34500.0],["1994-04-07",9.2502,9.2502,9.0797,9.101,83100.0],["1994-04-08",9.1437,9.3142,9.1437,9.3142,33000.0],["1994-04-11",9.3355,9.3355,9.2289,9.2715,34200.0],["1994-04-12",9.2929,9.2929,9.165,9.2076,19800.0],["1994-04-13",9.2289,9.2289,9.0371,9.0797,7800.0],["1994-04-14",9.0797,9.101,9.0584,9.101,20400.0],["1994-04-15",9.1437,9.5699,9.1437,9.5699,46200.0],["1994-04-18",9.5699,9.6765,9.506,9.5273,36900.0],["1994-04-19",9.4847,9.4847,9.4207,9.4421,3600.0],["1994-04-20",9.4421,9.4421,9.3568,9.3568,17700.0],["1994-04-21",9.3994,9.4207,9.3568,9.4207,20700.0],["1994-04-22",9.4207,9.4634,9.3781,9.4634,28500.0],["1994-04-25",9.506,9.6126,9.506,9.6126,16800.0],["1994-04-26",9.6765,9.6978,9.5913,9.6552,23700.0],["1994-04-28",9.6978,9.6978,9.5913,9.6126,17100.0],["1994-04-29",9.5699,9.6126,9.5273,9.6126,14100.0],["1994-05-02",9.5699,9.5699,9.506,9.506,11400.0],["1994-05-03",9.506,9.6339,9.506,9.6339,9000.0],["1994-05-04",9.6339,9.6978,9.6339,9.6978,11400.0],["1994-05-05",9.6978,9.6978,9.6126,9.6126,12900.0],["1994-05-06",9.6552,9.6978,9.5699,9.6765,19200.0],["1994-05-09",9.6765,9.6765,9.5699,9.5699,5700.0],["1994-05-10",9.5486,9.6978,9.4953,9.6339,22800.0],["1994-05-11",9.5913,9.5913,9.3781,9.3994,24600.0],["1994-05-12",9.3568,9.3568,9.2502,9.3355,18900.0],["1994-05-13",9.2929,9.3355,9.2502,9.2502,8100.0],["1994-05-16",9.2715,9.2929,9.2076,9.2715,12300.0],["1994-05-17",9.3142,9.3142,9.0371,9.3142,37500.0],["1994-05-18",9.2715,9.4207,9.2502,9.4207,23100.0],["1994-05-19",9.4207,9.4634,9.3781,9.4634,10500.0],["1994-05-20",9.4207,9.4421,9.4207,9.4207,2700.0],["1994-05-23",9.3781,9.4207,9.3568,9.4207,5100.0],["1994-05-24",9.3781,9.3781,9.3355,9.3355,9000.0],["1994-05-25",9.3355,9.3568,9.2929,9.3142,10200.0],["1994-05-26",9.3355,9.5273,9.2715,9.5273,40500.0],["1994-05-27",9.5486,9.6765,9.5486,9.6765,12000.0],["1994-05-31",9.6339,9.7191,9.5486,9.5486,28200.0],["1994-06-01",9.5912,9.6765,9.5912,9.6339,18300.0],["1994-06-02",9.6126,9.6126,9.5699,9.5699,10500.0],["1994-06-03",9.5913,9.6126,9.5486,9.6126,5100.0],["1994-06-06",9.5699,9.5913,9.5699,9.5913,3000.0],["1994-06-07",9.5699,9.5699,9.4634,9.4847,10800.0],["1994-06-08",9.5273,9.5273,9.4421,9.4847,5100.0],["1994-06-09",9.4634,9.5273,9.4634,9.5273,6300.0],["1994-06-10",9.4847,9.4847,9.4421,9.4634,5100.0],["1994-06-13",9.4847,9.5913,9.4847,9.5913,10800.0],["1994-06-14",9.5913,9.6552,9.5913,9.6552,13500.0],["1994-06-15",9.6552,9.6552,9.506,9.5273,24300.0],["1994-06-16",9.5486,9.5486,9.4634,9.4634,8700.0],["1994-06-17",9.4847,9.4847,9.2929,9.2929,10800.0],["1994-06-20",9.2801,9.2801,9.2161,9.2161,4800.0],["1994-06-21",9.2587,9.2587,9.0667,9.0667,10800.0],["1994-06-22",9.0454,9.0881,9.0241,9.0241,27000.0],["1994-06-23",9.0454,9.0881,9.0454,9.0667,8700.0],["1994-06-24",9.1094,9.1094,9.0454,9.0881,9300.0],["1994-06-27",9.0241,9.0454,8.8321,8.9174,24900.0],["1994-06-28",8.8747,8.8747,8.5761,8.7041,37200.0],["1994-06-29",8.6614,8.6827,8.4267,8.4694,36900.0],["1994-06-30",8.3841,8.4907,8.3841,8.4907,26700.0],["1994-07-01",8.4267,8.4694,8.4054,8.4481,7800.0],["1994-07-05",8.4907,8.5121,8.4694,8.4694,5100.0],["1994-07-06",8.5121,8.5334,8.4907,8.4907,3900.0],["1994-07-07",8.5334,8.6827,8.5334,8.6614,28800.0],["1994-07-08",8.6827,9.1094,8.6827,9.0667,43800.0],["1994-07-11",9.0667,9.2374,9.0667,9.1947,26100.0],["1994-07-12",9.1947,9.7067,9.1947,9.7067,40800.0],["1994-07-13",9.7067,9.7067,9.4934,9.4934,19200.0],["1994-07-14",9.4507,9.7281,9.4294,9.6854,32100.0],["1994-07-15",9.6854,10.2827,9.6854,10.2401,44700.0],["1994-07-18",10.1974,10.4107,10.0054,10.2827,73500.0],["1994-07-19",10.2401,10.2827,10.0267,10.0481,70500.0],["1994-07-20",10.0267,10.0694,9.9414,9.9841,74100.0],["1994-07-21",10.0267,10.4107,10.0267,10.2187,48000.0],["1994-07-22",10.3254,10.4107,10.1761,10.2187,47400.0],["1994-07-25",10.3041,10.6667,10.3041,10.5387,67800.0],["1994-07-26",10.5814,10.6454,10.4534,10.4961,38400.0],["1994-07-27",10.4961,10.4961,10.3041,10.3254,42900.0],["1994-07-28",10.2827,10.2827,10.0267,10.0907,36000.0],["1994-07-29",10.0907,10.0907,9.8987,9.8987,53100.0],["1994-08-01",9.9201,9.9414,9.8561,9.8561,23100.0],["1994-08-02",9.8561,10.1547,9.8561,10.1334,49800.0],["1994-08-03",10.1547,10.1761,10.1121,10.1547,20400.0],["1994-08-04",10.1974,10.2401,10.0481,10.0481,47700.0],["1994-08-05",10.0694,10.0694,9.9841,10.0267,6600.0],["1994-08-08",10.0481,10.1121,10.0054,10.0907,16800.0],["1994-08-09",10.1121,10.1121,10.0267,10.1121,24900.0],["1994-08-10",10.0907,10.1761,10.0907,10.1547,12300.0],["1994-08-11",10.1121,10.2187,10.0694,10.1334,19200.0],["1994-08-12",10.1761,10.3041,10.1761,10.2614,22200.0],["1994-08-15",10.2614,10.3041,10.2401,10.2827,10200.0],["1994-08-16",10.2827,10.3254,10.1974,10.3254,25800.0],["1994-08-17",10.3041,10.3894,10.2827,10.3894,11100.0],["1994-08-18",10.3467,10.3467,10.2827,10.2827,6900.0],["1994-08-19",10.3254,10.3254,10.2827,10.3254,3300.0],["1994-08-22",10.3681,10.4107,10.3254,10.3894,9600.0],["1994-08-23",10.4321,10.6667,10.4107,10.4107,28800.0],["1994-08-24",10.4534,10.6454,10.4534,10.6454,28500.0],["1994-08-25",10.6027,10.6881,10.4107,10.4321,45300.0],["1994-08-26",10.4534,10.4534,10.1547,10.1974,65700.0],["1994-08-29",10.2187,10.3041,10.2187,10.3041,16200.0],["1994-08-30",10.3041,10.3681,10.3041,10.3467,14400.0],["1994-08-31",10.3467,10.3894,10.3254,10.3467,20400.0],["1994-09-01",10.3894,10.3894,10.3254,10.3254,11100.0],["1994-09-02",10.3467,10.3681,10.2827,10.3467,10200.0],["1994-09-06",10.3041,10.3254,10.2827,10.3254,4500.0],["1994-09-07",10.3041,10.3041,10.1761,10.1974,17700.0],["1994-09-08",10.2187,10.3041,10.1974,10.2187,29100.0],["1994-09-09",10.1547,10.1974,10.0907,10.0907,14400.0],["1994-09-12",9.9925,10.0566,9.9925,10.0352,33000.0],["1994-09-13",10.0139,10.1206,10.0139,10.0779,25500.0],["1994-09-14",10.0779,10.0779,10.0352,10.0566,4800.0],["1994-09-15",10.0139,10.0566,10.0139,10.0352,19200.0],["1994-09-16",10.0352,10.0566,9.9925,10.0139,11400.0],["1994-09-19",10.0566,10.0566,9.8644,9.9498,30300.0],["1994-09-20",9.9071,9.9498,9.9071,9.9498,12600.0],["1994-09-21",9.9712,9.9712,9.8644,9.8644,6300.0],["1994-09-22",9.8217,9.8431,9.7363,9.7363,12600.0],["1994-09-23",9.779,9.8003,9.7363,9.8003,17700.0],["1994-09-26",9.8003,9.8217,9.8003,9.8217,8700.0],["1994-09-27",9.779,9.8003,9.7149,9.7363,11400.0],["1994-09-28",9.7363,9.7363,9.6722,9.6722,9900.0],["1994-09-29",9.6509,9.6509,9.5441,9.5655,13200.0],["1994-09-30",9.5655,9.779,9.4801,9.7363,20100.0],["1994-10-03",9.779,9.779,9.5868,9.6082,8100.0],["1994-10-04",9.6082,9.6722,9.6082,9.6082,4200.0],["1994-10-05",9.5655,9.5655,9.352,9.3947,30600.0],["1994-10-06",9.3947,9.4801,9.352,9.4801,11100.0],["1994-10-07",9.5014,9.5655,9.4801,9.5655,17100.0],["1994-10-10",9.5655,9.6722,9.5655,9.6722,34200.0],["1994-10-11",9.6295,9.8217,9.5655,9.8217,32100.0],["1994-10-12",9.8644,10.0993,9.8644,9.9925,56400.0],["1994-10-13",10.142,10.2701,10.142,10.206,54600.0],["1994-10-14",10.3341,10.3982,10.2487,10.2701,59100.0],["1994-10-17",10.2701,10.2701,10.2487,10.2701,5100.0],["1994-10-18",10.2274,10.2274,10.0779,10.0993,15900.0],["1994-10-19",10.0993,10.0993,10.0779,10.0779,18300.0],["1994-10-20",10.0352,10.0352,9.9925,9.9925,12900.0],["1994-10-21",9.9498,9.9712,9.9498,9.9712,8700.0],["1994-10-24",9.9712,9.9712,9.9071,9.9712,27000.0],["1994-10-25",9.9498,9.9498,9.9071,9.9285,4500.0],["1994-10-26",9.8858,9.8858,9.779,9.779,17400.0],["1994-10-27",9.8217,9.8217,9.7363,9.8217,13500.0],["1994-10-28",9.779,9.8003,9.7149,9.7363,15600.0],["1994-10-31",9.7363,9.8217,9.6936,9.6936,80100.0],["1994-11-01",9.6722,9.7363,9.5655,9.7363,31500.0],["1994-11-02",9.7363,9.7576,9.6936,9.6936,60600.0],["1994-11-03",9.6936,9.7149,9.6082,9.6936,18900.0],["1994-11-04",9.7149,9.7363,9.6509,9.6509,28800.0],["1994-11-07",9.6509,9.6509,9.6082,9.6082,2400.0],["1994-11-08",9.6295,9.6295,9.5655,9.5655,6600.0],["1994-11-09",9.6082,9.6722,9.6082,9.6722,23700.0],["1994-11-10",9.6295,9.6295,9.5868,9.5868,2100.0],["1994-11-11",9.6295,9.6295,9.5228,9.5228,9300.0],["1994-11-14",9.5014,9.5868,9.5014,9.5655,7800.0],["1994-11-15",9.6082,9.7149,9.5655,9.7149,14700.0],["1994-11-16",9.7363,10.2487,9.7363,10.2487,71400.0],["1994-11-17",10.2487,10.569,10.1633,10.569,70500.0],["1994-11-18",10.4195,10.5477,10.3555,10.4622,59100.0],["1994-11-21",10.4409,10.5477,10.4409,10.5049,50700.0],["1994-11-22",10.4622,10.4622,10.1633,10.1847,42000.0],["1994-11-23",10.142,10.142,9.8003,9.9712,37800.0],["1994-11-25",9.9925,10.0352,9.9925,10.0352,9900.0],["1994-11-28",9.9925,10.0139,9.9498,9.9712,4800.0],["1994-11-29",9.9498,9.9498,9.8644,9.8644,7500.0],["1994-11-30",9.9071,10.1206,9.8858,10.1206,24900.0],["1994-12-01",10.142,10.3768,10.142,10.2487,29400.0],["1994-12-02",10.1633,10.2914,10.1206,10.206,54300.0],["1994-12-05",10.206,10.206,10.142,10.142,8400.0],["1994-12-06",10.1206,10.142,10.1206,10.142,1500.0],["1994-12-07",10.0993,10.1633,10.0779,10.0779,10500.0],["1994-12-08",10.0779,10.0779,10.0352,10.0352,7200.0],["1994-12-09",9.9796,10.0224,9.9155,9.9155,16500.0],["1994-12-12",9.9155,10.001,9.8728,9.8728,18900.0],["1994-12-13",9.8942,9.9155,9.8728,9.9155,13800.0],["1994-12-14",9.8728,9.9155,9.8301,9.9155,7500.0],["1994-12-15",9.9155,9.9155,9.8301,9.9155,24600.0],["1994-12-16",9.9369,9.9369,9.766,9.8087,30300.0],["1994-12-19",9.8087,9.8087,9.766,9.766,4200.0],["1994-12-20",9.7873,9.8087,9.7873,9.8087,9900.0],["1994-12-21",9.8087,9.8087,9.7446,9.7446,10800.0],["1994-12-22",9.7018,9.7873,9.6164,9.6164,19800.0],["1994-12-23",9.5736,9.5736,9.424,9.424,13800.0],["1994-12-27",9.4668,9.4668,9.3599,9.3813,26400.0],["1994-12-28",9.3813,9.424,9.2958,9.2958,25200.0],["1994-12-29",9.2958,9.3813,9.2958,9.3386,8100.0],["1994-12-30",9.3172,9.3386,9.2745,9.2745,21000.0],["1995-01-03",9.2531,9.4668,9.1249,9.4668,45000.0],["1995-01-04",9.5095,9.5309,9.4668,9.5309,8100.0],["1995-01-05",9.6164,9.6591,9.5736,9.6164,23100.0],["1995-01-06",9.6591,9.6591,9.5095,9.5095,52200.0],["1995-01-09",9.5095,9.5736,9.4668,9.4668,14100.0],["1995-01-10",9.424,9.424,9.2958,9.3386,22800.0],["1995-01-11",9.2958,9.3386,9.2103,9.2745,21600.0],["1995-01-12",9.2745,9.2958,9.189,9.189,30900.0],["1995-01-13",9.2317,9.3172,9.1035,9.2958,153000.0],["1995-01-16",9.3386,9.3813,9.2958,9.3386,52800.0],["1995-01-17",9.3813,9.4668,9.3386,9.4668,74400.0],["1995-01-18",9.5095,9.7018,9.5095,9.7018,81900.0],["1995-01-19",9.7018,9.7018,9.5736,9.595,32100.0],["1995-01-20",9.5736,9.595,9.4881,9.595,20700.0],["1995-01-23",9.5523,9.7018,9.4454,9.7018,53700.0],["1995-01-24",9.6591,9.8301,9.6591,9.8087,33000.0],["1995-01-25",9.7873,9.8087,9.7018,9.7873,12000.0],["1995-01-26",9.8087,9.8514,9.8087,9.8514,21000.0],["1995-01-27",9.8514,9.9155,9.8514,9.8728,16200.0],["1995-01-30",9.9155,9.9155,9.5736,9.5736,23100.0],["1995-01-31",9.6164,9.6164,9.5523,9.5736,28200.0],["1995-02-01",9.6164,9.6805,9.5736,9.6805,16500.0],["1995-02-02",9.6377,9.7446,9.6377,9.7446,19500.0],["1995-02-03",9.7446,9.9155,9.7446,9.9155,27600.0],["1995-02-06",9.9155,9.9369,9.8301,9.8728,21000.0],["1995-02-07",9.9155,10.2147,9.8514,10.172,51300.0],["1995-02-08",10.1933,10.3429,10.1292,10.2361,58500.0],["1995-02-09",10.2147,10.3002,10.1933,10.2575,25200.0],["1995-02-10",10.2575,10.2575,10.1933,10.2575,8400.0],["1995-02-13",10.2147,10.2361,10.1079,10.2361,23700.0],["1995-02-14",10.2361,10.2361,10.0865,10.1506,14700.0],["1995-02-15",10.2361,10.2575,10.1934,10.2147,34800.0],["1995-02-16",10.2361,10.2575,10.2147,10.2147,17100.0],["1995-02-17",10.1934,10.1934,10.0865,10.1292,13500.0],["1995-02-21",10.1079,10.1079,10.0865,10.0865,30600.0],["1995-02-22",10.0224,10.0865,9.9903,10.0438,25200.0],["1995-02-23",10.0651,10.0651,10.0224,10.0224,6900.0],["1995-02-24",10.0651,10.0865,10.0438,10.0438,10800.0],["1995-02-27",10.0651,10.0651,9.9797,10.0438,19500.0],["1995-02-28",10.001,10.2147,10.001,10.172,26100.0],["1995-03-01",10.984,11.6251,10.9627,11.5824,462600.0],["1995-03-02",11.4969,11.6251,11.0268,11.155,257100.0],["1995-03-03",11.1122,11.1122,10.9413,11.0695,54900.0],["1995-03-06",11.0268,11.0695,10.8558,11.0268,49200.0],["1995-03-07",11.0268,11.0268,10.6849,10.749,90900.0],["1995-03-08",10.749,10.749,10.578,10.7062,70800.0],["1995-03-09",10.7062,10.7062,10.5994,10.6207,65700.0],["1995-03-10",10.5994,10.5994,10.578,10.578,24300.0],["1995-03-13",10.578,10.5994,10.5139,10.5139,23100.0],["1995-03-14",10.5566,10.5566,10.4712,10.5139,41700.0],["1995-03-15",10.5139,10.5139,10.5139,10.5139,30000.0],["1995-03-16",10.5566,10.5994,10.5353,10.5994,58800.0],["1995-03-17",10.5994,10.5994,10.5566,10.5566,36900.0],["1995-03-20",10.5224,10.608,10.5224,10.5652,81600.0],["1995-03-21",10.5438,10.608,10.5438,10.608,30600.0],["1995-03-22",10.608,10.608,10.5652,10.5652,7200.0],["1995-03-23",10.608,10.608,10.5652,10.5652,30300.0],["1995-03-24",10.608,10.608,10.5866,10.608,51600.0],["1995-03-27",10.608,10.608,10.5438,10.5866,15600.0],["1995-03-28",10.5652,10.5866,10.5438,10.5438,19500.0],["1995-03-29",10.5438,10.5866,10.5224,10.5224,15600.0],["1995-03-30",10.5652,10.5866,10.5438,10.5866,69000.0],["1995-03-31",10.5652,10.608,10.5652,10.5866,53400.0],["1995-04-03",10.608,10.6935,10.608,10.6935,79800.0],["1995-04-04",10.7149,10.9502,10.7149,10.9074,174600.0],["1995-04-05",10.8646,10.9502,10.8646,10.9074,15600.0],["1995-04-06",10.9074,10.9074,10.7791,10.7791,15900.0],["1995-04-07",11.1213,11.3351,10.9288,10.9288,179400.0],["1995-04-10",10.9715,10.9715,10.7791,10.8004,59700.0],["1995-04-11",10.7577,10.8004,10.7149,10.7149,28200.0],["1995-04-12",10.7149,10.7363,10.6507,10.6935,52200.0],["1995-04-13",10.7363,10.7791,10.6721,10.6935,10200.0],["1995-04-17",10.6507,10.6935,10.4369,10.4796,57000.0],["1995-04-18",10.4583,10.4583,10.2658,10.3727,43800.0],["1995-04-19",10.3941,10.5224,10.3727,10.4796,15300.0],["1995-04-20",10.5224,10.6294,10.5224,10.5866,14700.0],["1995-04-21",10.5438,10.7363,10.5224,10.7363,14400.0],["1995-04-24",10.7791,10.7791,10.7363,10.7363,36900.0],["1995-04-25",10.7363,10.7363,10.5438,10.5438,29100.0],["1995-04-26",10.5652,10.5652,10.501,10.5438,33300.0],["1995-04-27",10.5652,10.608,10.5438,10.5652,34500.0],["1995-04-28",10.5652,10.6721,10.5652,10.6507,31200.0],["1995-05-01",10.6507,10.7577,10.6507,10.7577,44700.0],["1995-05-02",10.8004,10.8218,10.7149,10.8218,31800.0],["1995-05-03",10.8646,10.9074,10.8218,10.8218,23100.0],["1995-05-04",11.2068,11.2923,11.0571,11.0999,165900.0],["1995-05-05",11.0571,11.0571,10.9074,10.9288,29400.0],["1995-05-08",10.886,10.9074,10.8218,10.9074,25200.0],["1995-05-09",10.9502,11.0357,10.9074,10.9929,27300.0],["1995-05-10",11.0143,11.0999,11.0143,11.0999,13500.0],["1995-05-11",11.1426,11.2068,11.1213,11.2068,19800.0],["1995-05-12",11.164,11.164,11.0999,11.0999,11100.0],["1995-05-15",11.0571,11.0571,10.9929,11.0143,32400.0],["1995-05-16",11.0143,11.0143,10.9502,11.0143,13500.0],["1995-05-17",10.9929,11.0143,10.9929,10.9929,21000.0],["1995-05-18",10.9715,10.9715,10.8646,10.8646,20100.0],["1995-05-19",10.8646,10.8646,10.8218,10.8218,4200.0],["1995-05-22",10.8432,10.8432,10.8432,10.8432,2400.0],["1995-05-23",10.8432,10.8646,10.8218,10.8646,17100.0],["1995-05-24",10.8646,10.9929,10.8646,10.886,27000.0],["1995-05-25",10.8646,10.8646,10.8432,10.8432,10500.0],["1995-05-26",10.8218,10.8432,10.8218,10.8432,6900.0],["1995-05-30",10.8646,10.8646,10.8004,10.8004,6600.0],["1995-05-31",10.8646,10.8646,10.8432,10.8432,3000.0],["1995-06-01",10.8432,10.9074,10.8218,10.8646,5400.0],["1995-06-02",10.9074,10.9074,10.886,10.886,30900.0],["1995-06-05",10.886,10.886,10.8004,10.8218,8100.0],["1995-06-06",10.8218,10.8432,10.8218,10.8432,18600.0],["1995-06-07",10.8432,10.8432,10.8004,10.8004,6900.0],["1995-06-08",10.8004,10.8004,10.7363,10.7363,18000.0],["1995-06-09",10.7791,10.7791,10.6935,10.7363,16500.0],["1995-06-12",10.7363,10.9074,10.7363,10.8218,28200.0],["1995-06-13",10.8646,10.9074,10.8432,10.9074,11700.0],["1995-06-14",10.9288,10.9929,10.9074,10.9502,5400.0],["1995-06-15",10.9929,11.0143,10.9929,11.0143,4200.0],["1995-06-16",10.9929,11.0143,10.9288,11.0143,17400.0],["1995-06-19",10.9715,10.9929,10.9502,10.9929,7800.0],["1995-06-20",10.9502,10.9502,10.8646,10.8646,18900.0],["1995-06-21",10.8946,10.8946,10.8304,10.8732,17400.0],["1995-06-22",10.8732,10.916,10.8518,10.916,18600.0],["1995-06-23",10.7876,10.7876,10.7019,10.7447,56100.0],["1995-06-26",10.7447,10.8732,10.7447,10.8518,25200.0],["1995-06-27",10.809,10.8518,10.809,10.8304,15900.0],["1995-06-28",10.8518,10.8518,10.809,10.8518,12000.0],["1995-06-29",10.8732,10.8946,10.8518,10.8732,18300.0],["1995-06-30",10.8732,10.916,10.8732,10.8732,19500.0],["1995-07-03",10.8304,10.8732,10.8304,10.8518,6600.0],["1995-07-05",10.8732,10.9374,10.8732,10.9374,6000.0],["1995-07-06",10.8946,11.0444,10.8946,11.0444,21900.0],["1995-07-07",11.0444,11.0444,10.916,10.916,46200.0],["1995-07-10",10.8732,10.9374,10.8732,10.8732,47700.0],["1995-07-11",10.916,10.916,10.8304,10.8946,12900.0],["1995-07-12",10.9588,10.9802,10.916,10.9588,26700.0],["1995-07-13",10.9588,11.0016,10.916,10.9374,24300.0],["1995-07-14",10.9588,10.9588,10.8518,10.8518,15000.0],["1995-07-17",10.8518,10.9588,10.8518,10.9374,36300.0],["1995-07-18",10.8946,10.9588,10.8946,10.9588,10800.0],["1995-07-19",10.9588,10.9588,10.7662,10.809,23400.0],["1995-07-20",10.7876,10.8304,10.7233,10.7876,13200.0],["1995-07-21",10.809,10.809,10.7448,10.7662,3000.0],["1995-07-24",10.7876,10.7876,10.6805,10.7019,19500.0],["1995-07-25",10.7233,10.7233,10.6377,10.7019,10800.0],["1995-07-26",10.6591,10.7233,10.6591,10.6591,35100.0],["1995-07-27",10.6591,10.6591,10.5949,10.6377,12300.0],["1995-07-28",10.6377,10.6377,10.5521,10.5949,22800.0],["1995-07-31",10.5521,10.5735,10.5093,10.5307,18900.0],["1995-08-01",10.5307,10.5521,10.4451,10.4665,31800.0],["1995-08-02",10.4665,10.4665,10.3595,10.4237,39900.0],["1995-08-03",10.3809,10.4237,10.2739,10.2739,20400.0],["1995-08-04",10.3167,10.5735,10.2953,10.5093,34800.0],["1995-08-07",10.5949,10.6163,10.5949,10.6163,32100.0],["1995-08-08",10.5735,10.5735,10.4665,10.4665,22800.0],["1995-08-09",10.4665,10.5307,10.4023,10.4023,15000.0],["1995-08-10",10.4023,10.4879,10.3595,10.4665,13800.0],["1995-08-11",10.4665,10.4665,10.3167,10.3167,9900.0],["1995-08-14",10.3381,10.4237,10.3381,10.3809,12900.0],["1995-08-15",10.4665,10.4665,10.3809,10.4237,48600.0],["1995-08-16",10.4451,10.5093,10.4023,10.4023,17100.0],["1995-08-17",10.3809,10.6805,10.3809,10.6377,48600.0],["1995-08-18",10.6591,10.8304,10.6591,10.7447,42900.0],["1995-08-21",10.7876,10.9374,10.7876,10.8732,36300.0],["1995-08-22",10.8732,10.8732,10.7876,10.8304,12600.0],["1995-08-23",10.8732,10.916,10.809,10.8732,32400.0],["1995-08-24",10.8946,10.8946,10.809,10.809,9300.0],["1995-08-25",10.809,10.8518,10.7448,10.7876,12900.0],["1995-08-28",10.7876,10.809,10.6377,10.6377,28800.0],["1995-08-29",10.6591,10.6805,10.6163,10.6377,7500.0],["1995-08-30",10.5949,10.5949,10.4023,10.4023,41400.0],["1995-08-31",10.4451,10.4879,10.4451,10.4879,27600.0],["1995-09-01",10.5093,10.5093,10.4451,10.4665,3600.0],["1995-09-05",10.7019,10.7662,10.6805,10.7447,83700.0],["1995-09-06",10.6591,10.7233,10.6163,10.6805,49800.0],["1995-09-07",10.6377,10.7233,10.6377,10.7019,10200.0],["1995-09-08",10.7233,10.809,10.7233,10.7662,86100.0],["1995-09-11",10.7447,10.7447,10.6591,10.6805,45600.0],["1995-09-12",10.6377,10.6377,10.5093,10.5521,18300.0],["1995-09-13",10.4964,10.6035,10.4964,10.5607,35400.0],["1995-09-14",10.5607,10.5821,10.5178,10.5393,21300.0],["1995-09-15",10.5178,10.6892,10.5178,10.6892,18300.0],["1995-09-18",10.6892,10.7106,10.5607,10.5607,10800.0],["1995-09-19",10.5607,10.6678,10.5607,10.6035,32700.0],["1995-09-20",10.6035,10.732,10.6035,10.732,23400.0],["1995-09-21",10.6892,10.7963,10.6678,10.7963,55800.0],["1995-09-22",10.7535,10.7535,10.7106,10.7106,6300.0],["1995-09-25",10.7106,10.7106,10.6678,10.6678,5100.0],["1995-09-26",10.7106,10.7106,10.6678,10.6678,15300.0],["1995-09-27",10.6892,10.7535,10.6464,10.6464,40500.0],["1995-09-28",10.6892,10.7749,10.6464,10.7749,21600.0],["1995-09-29",10.7749,10.9034,10.7321,10.9034,32700.0],["1995-10-02",10.9034,11.0319,10.7535,10.7535,195300.0],["1995-10-03",10.7106,10.7321,10.5821,10.6035,29400.0],["1995-10-04",10.5821,10.6035,10.5821,10.6035,5700.0],["1995-10-05",10.5607,10.5607,10.5178,10.5607,22800.0],["1995-10-06",10.5178,10.6035,10.4964,10.6035,7800.0],["1995-10-09",10.6035,10.6035,10.5393,10.5393,6300.0],["1995-10-10",10.5607,10.5821,10.5393,10.5821,24600.0],["1995-10-11",10.6035,10.6678,10.6035,10.6035,66000.0],["1995-10-12",10.6249,10.6892,10.6249,10.6464,35700.0],["1995-10-13",10.6678,10.7535,10.6464,10.7535,33900.0],["1995-10-16",10.7963,10.7963,10.6892,10.6892,14700.0],["1995-10-17",10.6892,10.7321,10.6035,10.6035,15300.0],["1995-10-18",10.6464,10.6464,10.5178,10.5178,43800.0],["1995-10-19",10.4964,10.5607,10.475,10.475,8400.0],["1995-10-20",10.5178,10.6678,10.5178,10.5821,31200.0],["1995-10-23",10.6249,10.6464,10.5821,10.6464,18600.0],["1995-10-24",10.6464,10.6678,10.6035,10.6678,12300.0],["1995-10-25",10.6678,10.6678,10.5393,10.5393,18900.0],["1995-10-26",10.4964,10.5178,10.475,10.5178,13500.0],["1995-10-27",10.475,10.5178,10.475,10.4964,5400.0],["1995-10-30",10.475,10.5393,10.475,10.475,14400.0],["1995-10-31",10.4536,10.4964,10.3679,10.3893,66300.0],["1995-11-01",10.3679,10.3893,10.325,10.3893,7200.0],["1995-11-02",10.4536,10.4964,10.1965,10.1965,44100.0],["1995-11-03",10.1537,10.1965,9.5967,9.7253,139500.0],["1995-11-06",9.6824,9.7253,9.5753,9.6181,115200.0],["1995-11-07",9.5967,9.661,9.4682,9.5539,56100.0],["1995-11-08",9.4682,9.4896,8.9969,9.254,177900.0],["1995-11-09",9.254,9.2968,9.1897,9.254,78900.0],["1995-11-10",9.2111,9.4896,9.2111,9.3825,349500.0],["1995-11-13",9.2754,9.4682,9.2111,9.4254,237000.0],["1995-11-14",9.4682,9.6824,9.4468,9.5967,329700.0],["1995-11-15",9.5967,9.5967,9.4682,9.4896,53400.0],["1995-11-16",9.511,9.5967,9.4468,9.4468,105000.0],["1995-11-17",9.4896,9.5753,9.4896,9.511,38100.0],["1995-11-20",9.511,9.5967,9.4896,9.511,46800.0],["1995-11-21",9.5967,9.6396,9.5539,9.5967,26700.0],["1995-11-22",9.5967,9.5967,9.5325,9.5325,19500.0],["1995-11-24",9.5325,9.5753,9.5325,9.5753,1800.0],["1995-11-27",9.511,9.5753,9.4896,9.4896,109200.0],["1995-11-28",9.511,9.5753,9.4896,9.511,39600.0],["1995-11-29",9.511,9.5753,9.4682,9.5753,50700.0],["1995-11-30",9.5325,9.8324,9.4896,9.8324,88200.0],["1995-12-01",9.8538,9.8966,9.6396,9.6824,46200.0],["1995-12-04",9.6824,9.6824,9.5967,9.6181,21300.0],["1995-12-05",9.5753,9.5753,9.5325,9.5753,29100.0],["1995-12-06",9.5967,9.7467,9.5967,9.7253,41100.0],["1995-12-07",9.7467,9.8966,9.7253,9.8324,46500.0],["1995-12-08",9.8752,9.8966,9.8324,9.8324,12000.0],["1995-12-11",9.8324,9.8324,9.6396,9.6396,20700.0],["1995-12-12",9.5967,9.5967,9.4039,9.4039,32700.0],["1995-12-13",9.434,9.4983,9.3911,9.3911,30600.0],["1995-12-14",9.4768,9.4983,9.3911,9.4339,20700.0],["1995-12-15",9.4339,9.4554,9.3911,9.4339,19200.0],["1995-12-18",9.3911,9.3911,9.1767,9.1767,75000.0],["1995-12-19",9.2195,9.4768,9.1767,9.4768,55200.0],["1995-12-20",9.4554,9.4768,9.3696,9.3696,29700.0],["1995-12-21",9.3696,9.3911,9.3482,9.3482,17100.0],["1995-12-22",9.3696,9.4339,9.3482,9.3482,32400.0],["1995-12-26",9.3911,9.584,9.3911,9.4983,28800.0],["1995-12-27",9.4768,9.6484,9.4768,9.584,22800.0],["1995-12-28",9.5626,9.584,9.4983,9.5197,37200.0],["1995-12-29",9.5626,9.6055,9.4339,9.4339,30000.0],["1996-01-02",9.4768,9.7341,9.4768,9.7341,30000.0],["1996-01-03",9.777,10.0557,9.777,9.9914,39900.0],["1996-01-04",10.0343,10.1844,9.9485,9.9485,34200.0],["1996-01-05",9.9057,9.9914,9.8842,9.8842,16500.0],["1996-01-08",9.9056,9.9485,9.9056,9.9485,5100.0],["1996-01-09",9.9914,10.0129,9.8413,9.8842,63000.0],["1996-01-10",9.8413,9.8628,9.6912,9.6912,25200.0],["1996-01-11",9.7127,9.7127,9.5412,9.5412,15000.0],["1996-01-12",9.5197,9.5626,9.5197,9.5626,6000.0],["1996-01-15",9.5626,9.5626,9.434,9.5197,49800.0],["1996-01-16",9.5412,9.5412,9.5197,9.5197,73800.0],["1996-01-17",9.5626,9.584,9.5412,9.5626,20400.0],["1996-01-18",9.584,9.6269,9.5626,9.6269,16200.0],["1996-01-19",9.584,9.6484,9.5412,9.5626,16200.0],["1996-01-22",9.6484,9.7127,9.584,9.584,45600.0],["1996-01-23",9.6269,9.6484,9.5412,9.6055,26400.0],["1996-01-24",9.6484,9.6912,9.6055,9.6269,39900.0],["1996-01-25",9.6055,9.6055,9.584,9.6055,7500.0],["1996-01-26",9.6055,9.6055,9.5412,9.5626,12000.0],["1996-01-29",9.584,9.584,9.5412,9.584,18300.0],["1996-01-30",9.584,9.6055,9.5626,9.6055,18900.0],["1996-01-31",9.6055,9.6055,9.5626,9.5626,8700.0],["1996-02-01",9.6055,9.6055,9.5197,9.5197,27300.0],["1996-02-02",9.4983,9.4983,9.434,9.4768,16200.0],["1996-02-05",9.5197,9.5197,9.4554,9.4554,12300.0],["1996-02-06",9.4768,9.4768,9.4554,9.4768,9300.0],["1996-02-07",9.4554,9.4768,9.3911,9.4339,32100.0],["1996-02-08",9.434,9.434,9.3482,9.3911,26400.0],["1996-02-09",9.3482,9.3911,9.2195,9.2839,33900.0],["1996-02-12",9.241,9.2839,9.241,9.2624,34500.0],["1996-02-13",9.2839,9.3053,9.2195,9.241,21300.0],["1996-02-14",9.2839,9.3482,9.2839,9.3267,14100.0],["1996-02-15",9.3267,9.3267,9.2624,9.2839,45600.0],["1996-02-16",9.2624,9.2624,9.1981,9.2624,32100.0],["1996-02-20",9.2195,9.3053,9.1981,9.3053,40500.0],["1996-02-21",9.3053,9.3267,9.2624,9.2624,19800.0],["1996-02-22",9.241,9.2839,9.2195,9.241,59400.0],["1996-02-23",9.2195,9.2624,9.1981,9.2624,21900.0],["1996-02-26",9.3053,9.5626,9.3053,9.4983,89400.0],["1996-02-27",10.0343,10.3345,10.0129,10.2487,231300.0],["1996-02-28",10.2701,10.3345,10.2058,10.2916,120300.0],["1996-02-29",10.4631,10.6775,10.3773,10.4631,152400.0],["1996-03-01",10.506,10.5274,10.3773,10.4631,65100.0],["1996-03-04",10.506,10.6132,10.506,10.5489,56100.0],["1996-03-05",10.5489,10.5489,10.4202,10.4845,42600.0],["1996-03-06",10.4417,10.4846,10.3988,10.3988,8400.0],["1996-03-07",10.3559,10.3559,10.2487,10.2701,43200.0],["1996-03-08",10.2273,10.2273,9.9914,10.0986,49800.0],["1996-03-11",10.0557,10.0986,10.0343,10.0557,10800.0],["1996-03-12",10.0557,10.1201,9.97,10.1201,57600.0],["1996-03-13",10.1201,10.1201,10.0343,10.0772,8700.0],["1996-03-14",10.1201,10.1201,10.0772,10.0772,43500.0],["1996-03-15",10.1201,10.1415,9.97,9.9914,44100.0],["1996-03-18",10.0343,10.0343,9.8413,9.9056,31200.0],["1996-03-19",9.9057,9.97,9.8199,9.8842,24900.0],["1996-03-20",9.8284,9.8284,9.6782,9.7211,20700.0],["1996-03-21",9.7211,9.8713,9.7211,9.7426,55500.0],["1996-03-22",9.807,9.8284,9.6997,9.7211,27300.0],["1996-03-25",9.6997,9.7426,9.5924,9.6782,23400.0],["1996-03-26",9.7211,9.7211,9.4421,9.4421,55800.0],["1996-03-27",9.4421,9.4421,9.3992,9.4207,15900.0],["1996-03-28",9.3992,9.5494,9.3992,9.5494,72600.0],["1996-03-29",9.5924,9.9786,9.5924,9.9142,66300.0],["1996-04-01",9.9572,10.1074,9.8928,10.1074,64500.0],["1996-04-02",10.1718,10.2791,10.1718,10.2791,31800.0],["1996-04-03",10.2361,10.3649,10.1932,10.3649,35400.0],["1996-04-04",10.3434,10.558,10.3434,10.4722,46500.0],["1996-04-08",10.4293,10.4293,10.2576,10.2791,43200.0],["1996-04-09",10.2361,10.2791,10.1503,10.2791,14700.0],["1996-04-10",10.322,10.3434,10.1932,10.1932,24300.0],["1996-04-11",10.1718,10.2147,10.0859,10.1718,25200.0],["1996-04-12",10.2576,10.3864,10.2576,10.3649,23400.0],["1996-04-15",10.4078,10.5366,10.3649,10.5366,34800.0],["1996-04-16",10.4937,10.6439,10.4293,10.601,57600.0],["1996-04-17",10.6439,10.6439,10.558,10.6224,30900.0],["1996-04-18",10.6224,10.6224,10.3864,10.3864,22500.0],["1996-04-19",10.3434,10.3434,10.2361,10.3005,91500.0],["1996-04-22",10.2576,10.322,10.1503,10.322,38400.0],["1996-04-23",10.322,10.6439,10.2791,10.6439,85800.0],["1996-04-24",10.6439,10.6653,10.5151,10.558,60600.0],["1996-04-25",10.6653,10.7297,10.6439,10.7082,55200.0],["1996-04-26",10.6439,10.837,10.6439,10.8155,67200.0],["1996-04-29",10.8155,10.9228,10.7941,10.9228,33600.0],["1996-04-30",10.9014,10.9014,10.8585,10.8585,43800.0],["1996-05-01",10.8156,10.837,10.7297,10.7941,33900.0],["1996-05-02",10.7726,10.7726,10.5366,10.5366,33300.0],["1996-05-03",10.558,10.6439,10.558,10.558,12000.0],["1996-05-06",10.5366,10.6868,10.5151,10.6868,19200.0],["1996-05-07",10.6439,10.6439,10.558,10.558,27300.0],["1996-05-08",10.5151,10.5151,10.4078,10.4078,25800.0],["1996-05-09",10.4078,10.4937,10.4078,10.4293,70200.0],["1996-05-10",10.4722,10.6868,10.4722,10.6868,36000.0],["1996-05-13",10.7297,10.9443,10.7297,10.8799,47700.0],["1996-05-14",10.9014,11.1374,10.9014,11.1374,81000.0],["1996-05-15",11.116,11.116,10.8585,10.9443,67800.0],["1996-05-16",11.0301,11.0301,10.9228,11.0087,42600.0],["1996-05-17",10.9872,11.2662,10.9872,11.2018,70800.0],["1996-05-20",11.1804,11.2233,11.1589,11.1589,51600.0],["1996-05-21",11.116,11.2018,11.0731,11.116,35100.0],["1996-05-22",11.1589,11.2018,11.116,11.1374,13500.0],["1996-05-23",11.0945,11.0945,10.9872,11.0731,37800.0],["1996-05-24",11.0087,11.116,10.9872,11.0087,40200.0],["1996-05-28",10.9872,10.9872,10.8585,10.8585,19800.0],["1996-05-29",10.9014,10.9872,10.8155,10.837,24900.0],["1996-05-30",10.8155,10.9872,10.8155,10.9443,82200.0],["1996-05-31",10.9014,11.0301,10.9014,11.0301,22800.0],["1996-06-03",11.0087,11.0516,10.9872,11.0301,14400.0],["1996-06-04",11.0516,11.0516,10.9228,10.9228,60000.0],["1996-06-05",10.9014,10.9228,10.8799,10.8799,22200.0],["1996-06-06",10.8585,10.8585,10.6868,10.6868,19200.0],["1996-06-07",10.6224,10.7297,10.6009,10.7082,33000.0],["1996-06-10",10.7512,10.8155,10.7297,10.8155,7800.0],["1996-06-11",10.9014,10.9228,10.8585,10.8585,113700.0],["1996-06-12",10.8241,10.9315,10.8026,10.9315,18900.0],["1996-06-13",10.8885,10.91,10.8456,10.8671,14700.0],["1996-06-14",10.8671,10.953,10.8671,10.91,14700.0],["1996-06-17",10.91,11.0389,10.8885,10.9959,142200.0],["1996-06-18",10.9959,11.0174,10.953,10.9959,19200.0],["1996-06-19",10.9744,11.1463,10.9744,11.0603,51300.0],["1996-06-20",11.1033,11.1248,11.0603,11.1248,26100.0],["1996-06-21",11.1677,11.1892,11.1462,11.1677,27300.0],["1996-06-24",11.1677,11.2107,11.1677,11.1892,59400.0],["1996-06-25",11.1677,11.1677,11.0174,11.0603,37200.0],["1996-06-26",11.0818,11.1033,10.91,10.953,26400.0],["1996-06-27",10.9959,11.1033,10.9744,11.0389,36600.0],["1996-06-28",11.0818,11.1677,11.0389,11.0818,61800.0],["1996-07-01",11.1248,11.1248,11.0389,11.0389,8400.0],["1996-07-02",11.0818,11.0818,11.0174,11.0174,4800.0],["1996-07-03",10.9959,11.0389,10.953,10.953,5100.0],["1996-07-05",10.91,10.91,10.8241,10.8241,4200.0],["1996-07-08",10.7812,10.8241,10.6952,10.8026,14100.0],["1996-07-09",10.8456,10.91,10.8241,10.8885,24300.0],["1996-07-10",10.9315,10.9315,10.8241,10.8241,19200.0],["1996-07-11",10.8671,10.8671,10.7812,10.8026,25800.0],["1996-07-12",10.8241,10.8241,10.7812,10.7812,7800.0],["1996-07-15",10.7382,10.7812,10.7167,10.7597,17400.0],["1996-07-16",10.7382,10.7812,10.5449,10.5664,52800.0],["1996-07-17",10.6093,10.7167,10.5879,10.6523,16500.0],["1996-07-18",10.7382,10.7382,10.6093,10.6308,15300.0],["1996-07-19",10.5879,10.6952,10.5664,10.6738,32100.0],["1996-07-22",10.6308,10.6523,10.5879,10.6093,20100.0],["1996-07-23",10.6093,10.6738,10.6093,10.6093,23100.0],["1996-07-24",10.5664,10.5664,10.4161,10.4161,88800.0],["1996-07-25",10.459,10.6523,10.4375,10.4805,52500.0],["1996-07-26",10.4375,10.459,10.3946,10.459,7800.0],["1996-07-29",10.416,10.4805,10.3087,10.3087,22200.0],["1996-07-30",10.3301,10.3946,10.3301,10.3731,3300.0],["1996-07-31",10.3516,10.3516,10.3087,10.3301,6600.0],["1996-08-01",10.3731,10.3731,10.2442,10.2657,7500.0],["1996-08-02",10.3087,10.3516,10.2872,10.3516,12900.0],["1996-08-05",10.3087,10.3946,10.3087,10.3946,7200.0],["1996-08-06",10.4161,10.502,10.3731,10.459,15300.0],["1996-08-07",10.5234,10.6952,10.5234,10.5879,49800.0],["1996-08-08",10.6308,10.6523,10.5879,10.6308,9600.0],["1996-08-09",10.6523,10.8885,10.6308,10.8241,24300.0],["1996-08-12",10.8456,10.8456,10.7597,10.8241,9900.0],["1996-08-13",10.8241,10.8456,10.7167,10.8241,17700.0],["1996-08-14",10.8671,10.9315,10.7812,10.9315,10200.0],["1996-08-15",10.9744,11.0603,10.8456,11.0603,15600.0],["1996-08-16",11.0174,11.0603,10.953,11.0389,23100.0],["1996-08-19",10.9744,10.9744,10.8885,10.9315,16500.0],["1996-08-20",10.9744,11.0174,10.9315,10.953,24900.0],["1996-08-21",10.9315,10.9959,10.91,10.9315,7800.0],["1996-08-22",10.8885,10.8885,10.7812,10.8456,18000.0],["1996-08-23",10.8671,10.8671,10.8026,10.8456,3000.0],["1996-08-26",10.8241,10.8671,10.6952,10.6952,10800.0],["1996-08-27",10.7382,10.7382,10.6738,10.6952,11100.0],["1996-08-28",10.7382,10.91,10.7382,10.91,11700.0],["1996-08-29",10.8671,10.8671,10.7382,10.7382,12900.0],["1996-08-30",10.6952,10.6952,10.5664,10.5664,29100.0],["1996-09-03",10.5449,10.6523,10.5449,10.5664,8400.0],["1996-09-04",10.6093,10.7812,10.6093,10.6952,27300.0],["1996-09-05",10.7382,10.7382,10.7167,10.7167,11400.0],["1996-09-06",10.7597,10.7597,10.7382,10.7382,10200.0],["1996-09-09",10.7382,10.8241,10.7382,10.7812,5400.0],["1996-09-10",10.7811,11.1462,10.7597,11.1248,49800.0],["1996-09-11",11.0689,11.1549,11.0474,11.1549,15000.0],["1996-09-12",11.1764,11.3053,11.1764,11.3053,51900.0],["1996-09-13",11.2623,11.2623,11.1764,11.1764,7200.0],["1996-09-16",11.2193,11.2193,11.1334,11.1978,6300.0],["1996-09-17",11.1549,11.1549,11.0474,11.0904,10200.0],["1996-09-18",11.0904,11.0904,10.9614,10.9614,12300.0],["1996-09-19",10.9184,11.1334,10.9184,11.1334,22500.0],["1996-09-20",11.0904,11.3053,11.0904,11.1764,32400.0],["1996-09-23",11.2193,11.2193,11.0904,11.0904,3900.0],["1996-09-24",11.1334,11.1334,11.0259,11.0689,12600.0],["1996-09-25",11.1334,11.1334,10.9614,11.0904,60900.0],["1996-09-26",11.0689,11.1334,11.0689,11.1334,5400.0],["1996-09-27",11.0904,11.1334,11.0904,11.1334,5100.0],["1996-09-30",11.0904,11.1119,10.9614,11.0044,20700.0],["1996-10-01",10.9184,11.0904,10.9184,11.0689,19200.0],["1996-10-02",11.0689,11.0904,11.0689,11.0904,5400.0],["1996-10-03",11.1334,11.1549,11.1119,11.1549,7800.0],["1996-10-04",11.1764,11.2193,11.1549,11.1978,13500.0],["1996-10-07",11.2408,11.2623,11.1978,11.2408,11100.0],["1996-10-08",11.2408,11.2623,11.2408,11.2408,5100.0],["1996-10-09",11.2408,11.2623,11.2193,11.2193,29100.0],["1996-10-10",11.2193,11.2193,11.1978,11.1978,48300.0],["1996-10-11",11.1978,11.2623,11.1978,11.2408,2400.0],["1996-10-14",11.1978,11.2193,11.1119,11.1549,10800.0],["1996-10-15",11.1549,11.1764,11.0689,11.1764,18900.0],["1996-10-16",11.1764,11.2623,11.1764,11.2623,18300.0],["1996-10-17",11.2408,11.6922,11.2408,11.6922,59400.0],["1996-10-18",11.6922,11.7352,11.6062,11.7352,19800.0],["1996-10-21",11.7567,11.9501,11.7567,11.8426,34200.0],["1996-10-22",11.9071,11.9071,11.7137,11.7137,22800.0],["1996-10-23",11.6707,11.6707,11.5847,11.6277,24300.0],["1996-10-24",11.7137,11.7997,11.7137,11.7997,18900.0],["1996-10-25",11.7997,11.7997,11.7352,11.7352,2700.0],["1996-10-28",11.7352,11.7997,11.7352,11.7782,6300.0],["1996-10-29",11.8211,11.8211,11.6277,11.6277,12600.0],["1996-10-30",11.6062,11.6062,11.5202,11.5417,9600.0],["1996-10-31",11.5202,11.6062,11.4988,11.5202,17100.0],["1996-11-01",11.5202,11.5202,11.4773,11.4988,10200.0],["1996-11-04",11.4128,11.4128,11.3053,11.3913,22200.0],["1996-11-05",11.3483,11.3913,11.3053,11.3268,6600.0],["1996-11-06",11.2838,11.3268,11.2193,11.2193,11100.0],["1996-11-07",11.1549,11.2193,11.0904,11.0904,16200.0],["1996-11-08",11.1334,11.4343,11.0904,11.4343,29400.0],["1996-11-11",11.4773,11.4773,11.4343,11.4558,9900.0],["1996-11-12",11.4558,11.4558,11.3698,11.4558,17400.0],["1996-11-13",11.4773,11.5202,11.4558,11.4558,6300.0],["1996-11-14",11.4558,11.4558,11.4343,11.4558,4200.0],["1996-11-15",11.4988,11.5202,11.4558,11.4773,5700.0],["1996-11-18",11.5202,11.5202,11.3698,11.4128,9600.0],["1996-11-19",11.3913,11.3913,11.3483,11.3483,3900.0],["1996-11-20",11.3053,11.3913,11.3053,11.3913,16500.0],["1996-11-21",11.3698,11.3913,11.3698,11.3698,2100.0],["1996-11-22",11.3483,11.3913,11.3268,11.3483,4800.0],["1996-11-25",11.3698,11.3698,11.2408,11.3698,27900.0],["1996-11-26",11.3268,11.3698,11.2838,11.3268,11400.0],["1996-11-27",11.3483,11.3698,11.3483,11.3698,4800.0],["1996-11-29",11.3483,11.3698,11.3483,11.3698,1800.0],["1996-12-02",11.3483,11.4128,11.3483,11.4128,6600.0],["1996-12-03",11.3698,11.3913,11.3053,11.3268,34200.0],["1996-12-04",11.3053,11.3268,11.2838,11.3053,7800.0],["1996-12-05",11.2623,11.2623,11.1334,11.1334,11700.0],["1996-12-06",11.0904,11.1764,10.9399,11.1764,61200.0],["1996-12-09",11.1549,11.2193,11.1549,11.1978,62400.0],["1996-12-10",11.2408,11.2408,11.1764,11.1978,34200.0],["1996-12-11",11.1849,11.2065,11.1634,11.1634,34800.0],["1996-12-12",11.1634,11.2064,11.1419,11.1419,24600.0],["1996-12-13",11.1419,11.2065,11.0989,11.2065,13200.0],["1996-12-16",11.2495,11.2925,11.1634,11.1634,15300.0],["1996-12-17",11.1634,11.1849,11.1419,11.1634,7800.0],["1996-12-18",11.2065,11.2065,11.0774,11.0774,20100.0],["1996-12-19",11.0989,11.1634,11.0989,11.1419,9600.0],["1996-12-20",11.1419,11.2495,11.1204,11.228,54000.0],["1996-12-23",11.228,11.228,11.1419,11.1419,18300.0],["1996-12-24",11.1419,11.1419,11.0129,11.0344,13800.0],["1996-12-26",11.0559,11.0989,11.0559,11.0559,46200.0],["1996-12-27",11.0559,11.1634,11.0559,11.1419,7800.0],["1996-12-30",11.1634,11.314,11.1634,11.271,23400.0],["1996-12-31",11.314,11.3355,11.1419,11.1849,47400.0],["1997-01-02",11.2064,11.2064,11.1419,11.1419,2400.0],["1997-01-03",11.1419,11.2065,11.1419,11.2065,8400.0],["1997-01-06",11.1634,11.2065,11.0774,11.0989,24000.0],["1997-01-07",11.0774,11.0774,10.8623,10.8623,25800.0],["1997-01-08",11.2065,12.8627,11.2065,12.6046,579900.0],["1997-01-09",12.8197,12.8842,12.6261,12.7121,385200.0],["1997-01-10",12.6261,12.6261,12.3249,12.54,149100.0],["1997-01-13",12.5831,12.5831,12.0883,12.3465,115800.0],["1997-01-14",12.4755,12.4755,12.0238,12.1099,138600.0],["1997-01-15",12.1529,12.3249,12.0238,12.0453,74100.0],["1997-01-16",12.0453,12.2604,12.0453,12.2604,34200.0],["1997-01-17",12.2604,12.411,12.1717,12.3465,328200.0],["1997-01-20",12.368,12.497,12.368,12.4755,190200.0],["1997-01-21",12.454,12.7336,12.411,12.6906,64800.0],["1997-01-22",12.7336,12.8842,12.6906,12.8842,59400.0],["1997-01-23",12.8842,13.1638,12.7551,12.7551,116700.0],["1997-01-24",12.7982,12.9487,12.7766,12.7982,48300.0],["1997-01-27",12.9057,12.9057,12.7982,12.8627,42000.0],["1997-01-28",12.9272,13.0132,12.8627,12.8627,60000.0],["1997-01-29",12.8197,12.8197,12.6476,12.6906,192600.0],["1997-01-30",12.6906,12.7551,12.6691,12.6906,306000.0],["1997-01-31",12.7121,12.7982,12.7121,12.7121,346500.0],["1997-02-03",12.7336,12.7551,12.6476,12.7551,127500.0],["1997-02-04",12.7336,12.7336,12.7121,12.7336,18000.0],["1997-02-05",12.6476,12.7121,12.6046,12.6476,106500.0],["1997-02-06",12.6906,12.6906,12.5831,12.6046,180900.0],["1997-02-07",12.6476,12.6906,12.6046,12.6906,115500.0],["1997-02-10",12.7121,12.7121,12.6476,12.6906,247500.0],["1997-02-11",12.6906,12.7336,12.6691,12.7121,27600.0],["1997-02-12",12.7336,12.7336,12.6691,12.7121,101100.0],["1997-02-13",12.7336,12.7336,12.6691,12.7121,18300.0],["1997-02-14",12.7336,12.7336,12.6261,12.6906,36900.0],["1997-02-18",12.6691,12.7121,12.6476,12.7121,83400.0],["1997-02-19",12.7121,12.7121,12.6046,12.6261,23100.0],["1997-02-20",12.6476,12.6476,12.497,12.5831,29400.0],["1997-02-21",12.5831,12.6046,12.54,12.54,13200.0],["1997-02-24",12.5831,12.8197,12.5831,12.8197,49500.0],["1997-02-25",12.8197,12.8197,12.7551,12.7766,25800.0],["1997-02-26",12.7766,12.9487,12.7766,12.9272,130500.0],["1997-02-27",13.0778,13.4004,13.0778,13.2714,89400.0],["1997-02-28",13.2929,13.4004,13.2929,13.3574,52200.0],["1997-03-03",13.4004,13.4434,13.3144,13.4434,60300.0],["1997-03-04",13.4434,13.8736,13.4219,13.7661,82800.0],["1997-03-05",13.8091,14.0672,13.8091,14.0672,100500.0],["1997-03-06",14.1102,14.9706,14.1102,14.734,228600.0],["1997-03-07",14.7985,14.8846,14.691,14.691,72000.0],["1997-03-10",14.6695,15.4653,14.648,15.2933,108600.0],["1997-03-11",15.3363,16.0031,15.2718,15.2718,203100.0],["1997-03-12",15.2718,15.2718,14.777,14.9491,96000.0],["1997-03-13",14.9921,15.2502,14.9491,15.0997,63900.0],["1997-03-14",15.2287,15.3148,15.2287,15.3148,41700.0],["1997-03-17",15.2502,15.3148,15.0782,15.2933,43800.0],["1997-03-18",15.2933,15.2933,15.0567,15.0997,45300.0],["1997-03-19",15.0997,15.3182,15.0511,15.1725,60300.0],["1997-03-20",15.1968,15.1968,14.8326,14.8569,48000.0],["1997-03-21",14.8569,15.1968,14.8084,15.1482,47100.0],["1997-03-24",15.0997,15.1725,14.9783,15.0268,31500.0],["1997-03-25",15.0268,15.2939,14.7113,14.7113,134700.0],["1997-03-26",14.687,14.8326,14.6142,14.8326,29400.0],["1997-03-27",14.8812,14.9055,14.5413,14.5413,16500.0],["1997-03-31",14.5656,14.5656,14.25,14.3471,135600.0],["1997-04-01",14.2986,14.6142,14.2257,14.6142,63600.0],["1997-04-02",14.6142,14.9055,14.6142,14.8326,56700.0],["1997-04-03",14.8569,14.9055,14.6627,14.7113,22200.0],["1997-04-04",14.7113,14.7355,14.5656,14.687,27300.0],["1997-04-07",14.7355,15.0511,14.7355,14.9783,30000.0],["1997-04-08",15.0511,15.1968,15.0511,15.1968,21000.0],["1997-04-09",15.1968,15.1968,14.9055,14.9055,54000.0],["1997-04-10",14.9055,15.0997,14.9055,15.0026,42300.0],["1997-04-11",15.0268,15.0268,14.7113,14.7113,46800.0],["1997-04-14",14.7598,14.7598,14.4928,14.4928,22500.0],["1997-04-15",14.5413,14.5413,14.3957,14.4199,19500.0],["1997-04-16",14.3957,14.4199,14.1286,14.1529,123000.0],["1997-04-17",14.1286,14.1772,14.1286,14.1772,43200.0],["1997-04-18",14.1772,14.1772,14.1286,14.1286,88800.0],["1997-04-21",14.1529,14.1529,13.8616,13.8859,23400.0],["1997-04-22",13.7888,13.813,13.5703,13.7888,59100.0],["1997-04-23",13.7402,13.7645,13.6674,13.7402,19500.0],["1997-04-24",13.7888,13.8373,13.7159,13.7645,28200.0],["1997-04-25",13.7159,13.7888,13.7159,13.7402,11100.0],["1997-04-28",13.7645,13.8373,13.7645,13.813,7500.0],["1997-04-29",13.8373,14.2743,13.8373,14.1772,51600.0],["1997-04-30",14.1529,14.2015,14.0315,14.1044,33300.0],["1997-05-01",14.1044,14.1529,13.983,14.1529,30300.0],["1997-05-02",14.2015,14.2257,14.2015,14.2257,33300.0],["1997-05-05",14.2743,15.9251,14.2743,15.8765,220800.0],["1997-05-06",15.9251,15.9251,15.2696,15.2939,114000.0],["1997-05-07",15.0511,15.0754,14.8084,14.8084,72900.0],["1997-05-08",14.6142,14.6384,14.517,14.5656,108900.0],["1997-05-09",14.5656,14.5656,14.4199,14.517,36300.0],["1997-05-12",14.5171,14.5413,14.4685,14.4928,80100.0],["1997-05-13",14.4928,14.4928,14.4442,14.4685,34800.0],["1997-05-14",14.4685,14.4928,14.3228,14.3471,66900.0],["1997-05-15",14.2743,14.2986,14.1286,14.2743,68100.0],["1997-05-16",14.2257,14.2743,14.1772,14.2015,35400.0],["1997-05-19",14.1772,14.2743,14.1772,14.2743,107400.0],["1997-05-20",14.2743,14.2986,14.2257,14.2986,211200.0],["1997-05-21",14.2986,14.6627,14.2986,14.5899,935700.0],["1997-05-22",14.5899,15.5124,14.5899,15.4881,195600.0],["1997-05-23",15.4881,16.4349,15.4881,16.3377,131700.0],["1997-05-27",16.1921,16.3135,15.828,16.3135,119100.0],["1997-05-28",16.2892,16.3135,15.6337,15.6823,95100.0],["1997-05-29",15.6337,16.0707,15.6337,16.0707,66300.0],["1997-05-30",16.095,16.095,15.8037,15.9736,63600.0],["1997-06-02",16.0707,16.1921,15.9008,16.1435,42600.0],["1997-06-03",16.1678,16.2164,16.1435,16.2164,27900.0],["1997-06-04",16.2164,16.2164,15.7551,15.7551,58800.0],["1997-06-05",15.8037,15.9736,15.7794,15.9008,60600.0],["1997-06-06",15.9493,15.9493,15.828,15.9251,97500.0],["1997-06-09",15.9251,16.0222,15.9008,15.9251,61200.0],["1997-06-10",16.0707,16.1678,16.0707,16.1435,65400.0],["1997-06-11",16.1193,16.1435,16.095,16.1193,17400.0],["1997-06-12",16.2261,16.3233,16.1533,16.1533,50400.0],["1997-06-13",16.2019,16.2504,16.1776,16.2261,37200.0],["1997-06-16",16.2747,16.3233,16.2261,16.2747,28800.0],["1997-06-17",16.2261,16.2261,15.9589,16.0075,34500.0],["1997-06-18",16.0318,16.1047,15.8861,16.0804,40200.0],["1997-06-19",16.0318,16.4691,15.9832,16.3233,42000.0],["1997-06-20",16.2747,16.4448,16.2747,16.3476,21600.0],["1997-06-23",16.299,16.3962,16.2019,16.2019,19200.0],["1997-06-24",16.299,16.3476,15.8861,15.9347,55200.0],["1997-06-25",15.9832,16.0561,15.9347,16.0561,35700.0],["1997-06-26",16.0561,16.1776,15.9104,15.9225,24000.0],["1997-06-27",15.9225,15.9832,15.9225,15.9711,14400.0],["1997-06-30",16.2019,16.3962,16.2019,16.2747,54000.0],["1997-07-01",16.2261,16.299,16.1533,16.299,42300.0],["1997-07-02",16.2504,16.3719,16.2261,16.3719,40200.0],["1997-07-03",16.4205,16.5662,16.4205,16.469,28500.0],["1997-07-07",16.5176,17.0277,16.4691,16.9792,54000.0],["1997-07-08",16.9306,17.5378,16.7848,17.5136,77700.0],["1997-07-09",17.5136,17.9022,17.465,17.465,99900.0],["1997-07-10",17.465,17.4893,17.1735,17.2099,48600.0],["1997-07-11",17.2585,17.4893,17.1978,17.3192,39600.0],["1997-07-14",17.4164,17.465,17.2221,17.2221,19500.0],["1997-07-15",17.2221,17.2342,17.052,17.1006,38400.0],["1997-07-16",16.8577,17.0034,16.797,17.0034,55500.0],["1997-07-17",16.9549,17.1613,16.9549,17.1006,21600.0],["1997-07-18",17.1006,17.1006,16.8577,16.882,14400.0],["1997-07-21",16.7605,16.7605,16.4205,16.4205,33900.0],["1997-07-22",16.4448,16.7848,16.4205,16.7362,33300.0],["1997-07-23",16.7848,16.8334,16.7363,16.7727,17100.0],["1997-07-24",16.8091,16.882,16.5419,16.5419,12300.0],["1997-07-25",16.5784,16.6998,16.5298,16.5905,19800.0],["1997-07-28",16.6391,16.7848,16.4812,16.5176,25200.0],["1997-07-29",16.5176,16.8577,16.4933,16.7605,41400.0],["1997-07-30",16.7362,16.7362,16.5176,16.5541,27600.0],["1997-07-31",16.5176,16.7241,16.5176,16.6634,21600.0],["1997-08-01",16.6148,16.6877,16.384,16.4205,28500.0],["1997-08-04",16.299,16.3233,16.1168,16.129,44400.0],["1997-08-05",16.1411,16.5905,16.129,16.5662,55500.0],["1997-08-06",16.5176,16.7241,16.469,16.7241,41700.0],["1997-08-07",16.6755,16.8698,16.6755,16.7241,37800.0],["1997-08-08",16.7241,16.7848,16.4569,16.4569,29700.0],["1997-08-11",16.4812,16.5419,16.469,16.5055,24600.0],["1997-08-12",16.5055,16.6512,16.4205,16.4569,19200.0],["1997-08-13",16.4205,16.5176,16.4083,16.4205,9000.0],["1997-08-14",16.3719,16.4205,16.2504,16.299,13500.0],["1997-08-15",16.3476,16.4448,16.0197,16.0318,24000.0],["1997-08-18",16.0804,16.0804,15.7403,15.9347,36300.0],["1997-08-19",16.0804,16.2019,16.0318,16.0318,29700.0],["1997-08-20",15.959,16.0926,15.959,16.0926,25800.0],["1997-08-21",16.129,16.2504,16.129,16.1776,36900.0],["1997-08-22",16.1411,16.1533,16.129,16.129,29700.0],["1997-08-25",16.1897,16.4448,16.1897,16.4448,24000.0],["1997-08-26",16.6148,16.9306,16.5662,16.882,54600.0],["1997-08-27",17.1006,17.1006,16.8577,16.8577,52800.0],["1997-08-28",16.8699,16.8699,16.7484,16.7605,13500.0],["1997-08-29",16.712,16.712,16.6026,16.6391,35400.0],["1997-09-02",16.6269,16.8334,16.6269,16.7848,17400.0],["1997-09-03",16.797,16.8334,16.7363,16.797,12300.0],["1997-09-04",16.8213,16.8456,16.712,16.7605,20400.0],["1997-09-05",16.7241,16.8334,16.7241,16.7848,12000.0],["1997-09-08",16.7605,16.8456,16.7484,16.797,26700.0],["1997-09-09",16.7727,16.8091,16.7605,16.797,21000.0],["1997-09-10",16.8577,17.0885,16.8577,17.0642,41400.0],["1997-09-11",17.0885,17.2706,17.0885,17.1249,53700.0],["1997-09-12",17.1735,17.4407,17.1249,17.4285,49800.0],["1997-09-15",17.5014,18.0722,17.4893,17.9143,84900.0],["1997-09-16",18.0722,18.3151,18.0722,18.2909,56400.0],["1997-09-17",18.252,18.5436,18.2398,18.5315,42300.0],["1997-09-18",18.5922,19.613,18.5193,19.0783,102000.0],["1997-09-19",19.0783,19.1269,18.8595,18.9325,40800.0],["1997-09-22",18.9811,19.1512,18.9811,19.0418,42000.0],["1997-09-23",19.0418,19.0418,18.8839,18.9568,19500.0],["1997-09-24",18.8838,18.9325,18.3249,18.3249,43200.0],["1997-09-25",18.2763,18.6287,18.1183,18.6287,104100.0],["1997-09-26",18.6773,18.7866,18.6773,18.7259,22800.0],["1997-09-29",18.7745,18.9446,18.7745,18.9446,26400.0],["1997-09-30",18.9932,19.3456,18.9325,19.2484,45600.0],["1997-10-01",19.4428,22.4565,19.4428,22.3593,162900.0],["1997-10-02",21.776,21.7881,20.5122,20.5122,127500.0],["1997-10-03",21.2899,21.9704,21.1441,21.1441,83400.0],["1997-10-06",21.1927,22.3593,21.1927,22.1162,58500.0],["1997-10-07",22.3593,22.4565,21.4843,21.8246,59700.0],["1997-10-08",21.9704,21.9704,21.2899,21.5816,83400.0],["1997-10-09",21.6302,21.776,21.3871,21.4843,47700.0],["1997-10-10",21.5816,21.7031,21.5086,21.5816,19500.0],["1997-10-13",21.4843,21.5572,21.4236,21.5329,11400.0],["1997-10-14",21.6059,21.6545,21.4114,21.5329,12900.0],["1997-10-15",21.4114,21.4114,21.0955,21.375,18600.0],["1997-10-16",21.375,21.6788,21.1441,21.217,27900.0],["1997-10-17",21.1927,21.1927,20.5365,20.5365,34200.0],["1997-10-20",20.415,20.9254,20.415,20.9254,35700.0],["1997-10-21",20.974,21.0955,20.901,21.0955,11100.0],["1997-10-22",21.0955,21.0955,20.8524,20.8524,18300.0],["1997-10-23",20.5122,20.5122,20.0261,20.3907,56700.0],["1997-10-24",20.5851,20.7795,20.3664,20.6094,11400.0],["1997-10-27",20.3178,20.3178,18.9082,18.9082,58500.0],["1997-10-28",18.2763,19.8317,18.1791,19.7345,93000.0],["1997-10-29",20.0261,20.0261,19.6373,19.6373,28800.0],["1997-10-30",19.6859,19.7345,19.3456,19.4185,22500.0],["1997-10-31",19.4307,19.4307,18.5193,18.5193,50100.0],["1997-11-03",18.6165,19.2484,18.6165,19.1998,44100.0],["1997-11-04",19.2484,19.2727,19.1998,19.1998,8700.0],["1997-11-05",19.2241,19.2241,19.0297,19.1026,9900.0],["1997-11-06",19.054,19.1512,19.054,19.1026,2400.0],["1997-11-07",19.0054,19.054,18.4707,18.5193,27900.0],["1997-11-10",18.5922,18.6894,18.4828,18.5558,10800.0],["1997-11-11",18.6894,18.6894,18.4707,18.5072,24000.0],["1997-11-12",18.4585,18.5072,17.8874,17.8874,26400.0],["1997-11-13",17.8874,18.2763,17.6444,17.7902,89100.0],["1997-11-14",17.7902,18.1791,17.7416,17.8266,34500.0],["1997-11-17",17.936,18.4221,17.8388,18.3735,44400.0],["1997-11-18",18.3735,18.8109,18.2763,18.7623,21000.0],["1997-11-19",18.6651,18.8595,18.6651,18.7137,16800.0],["1997-11-20",18.7137,18.7137,18.3249,18.3249,25800.0],["1997-11-21",18.2277,18.3249,18.1304,18.2277,7800.0],["1997-11-24",18.1547,18.4707,17.8874,18.2763,34200.0],["1997-11-25",18.2763,18.3978,18.1791,18.2763,29700.0],["1997-11-26",18.2155,18.4221,18.0089,18.4221,11100.0],["1997-11-28",18.4221,18.4221,18.3249,18.3735,9000.0],["1997-12-01",18.4221,18.8596,18.3249,18.8596,39000.0],["1997-12-02",18.8353,19.1026,18.7623,18.7623,26400.0],["1997-12-03",18.8595,18.9082,18.7623,18.8839,16800.0],["1997-12-04",18.9082,18.9082,18.6894,18.6894,5100.0],["1997-12-05",18.7866,18.7866,18.5679,18.5679,6600.0],["1997-12-08",18.8595,18.8595,18.6651,18.7137,24900.0],["1997-12-09",18.7623,18.7745,18.5436,18.5436,9300.0],["1997-12-10",18.495,18.7866,18.3735,18.3735,52500.0],["1997-12-11",18.3735,18.6651,18.3735,18.653,25200.0],["1997-12-12",18.6044,18.6408,18.3492,18.3492,17700.0],["1997-12-15",18.2884,18.4221,18.2763,18.4221,9600.0],["1997-12-16",18.3492,18.3735,18.1061,18.1061,18300.0],["1997-12-17",18.0855,18.8473,18.0855,18.5032,132900.0],["1997-12-18",18.7735,18.8718,17.4958,17.7906,166500.0],["1997-12-19",17.6923,17.6923,17.3729,17.6923,90000.0],["1997-12-22",17.8889,18.0364,17.6923,17.7906,106200.0],["1997-12-23",17.8152,17.8889,17.7415,17.7415,20400.0],["1997-12-24",17.7661,17.8398,17.6432,17.7415,17700.0],["1997-12-26",17.7169,17.7415,17.6432,17.6678,16800.0],["1997-12-29",17.7783,18.2329,17.7783,17.8644,45900.0],["1997-12-30",17.8643,17.8643,17.6186,17.7415,100500.0],["1997-12-31",17.9872,17.9872,17.7169,17.7906,70800.0],["1998-01-02",17.8398,17.8766,17.6678,17.7661,14700.0],["1998-01-05",17.7661,17.7906,17.7046,17.7538,64200.0],["1998-01-06",17.8889,17.9503,17.7906,17.8152,93900.0],["1998-01-07",18.0364,18.7735,18.0241,18.6261,82500.0],["1998-01-08",18.6752,18.9701,18.6752,18.8472,157500.0],["1998-01-09",18.8964,18.9455,18.491,18.6261,91800.0],["1998-01-12",17.8889,18.6261,17.8889,18.6261,118800.0],["1998-01-13",18.8718,20.125,18.8718,20.0145,83500.0],["1998-01-14",20.2725,20.4936,19.4247,20.3831,125400.0],["1998-01-15",20.383,20.4199,19.4616,19.7196,88500.0],["1998-01-16",19.867,20.2725,19.867,20.1619,75800.0],["1998-01-20",20.3093,21.4888,20.3093,21.3782,72900.0],["1998-01-21",21.5994,21.5994,20.7148,21.2308,96000.0],["1998-01-22",21.0834,21.1202,20.2725,20.4936,49100.0],["1998-01-23",20.3462,20.4199,20.0882,20.4199,112000.0],["1998-01-26",20.4199,20.8254,20.4199,20.5673,56600.0],["1998-01-27",20.7148,20.7885,20.6411,20.7885,45300.0],["1998-01-28",20.7885,20.7885,20.3462,20.3462,142300.0],["1998-01-29",20.6411,21.0096,20.383,20.8991,162300.0],["1998-01-30",21.2308,21.2308,20.9359,20.9359,55900.0],["1998-02-02",20.7885,21.3045,20.7516,21.3045,92200.0],["1998-02-03",21.1571,21.5994,21.1571,21.5994,89200.0],["1998-02-04",21.6362,21.8205,21.3782,21.3782,78100.0],["1998-02-05",21.3782,21.3782,20.8622,21.0096,63700.0],["1998-02-06",21.0834,21.2308,20.9359,20.9359,36500.0],["1998-02-09",21.0096,21.0834,20.3462,20.6411,65000.0],["1998-02-10",20.4936,20.9359,19.9039,20.125,124900.0],["1998-02-11",20.0513,20.0513,19.5353,19.867,4890900.0],["1998-02-12",19.7564,19.9039,19.609,19.609,467400.0],["1998-02-13",19.609,20.125,19.093,19.9776,561300.0],["1998-02-17",20.4199,20.4199,19.9776,20.0882,634500.0],["1998-02-18",20.125,20.1988,19.9776,20.0882,160600.0],["1998-02-19",20.1987,20.2725,19.9776,20.0145,113000.0],["1998-02-20",20.2356,20.3093,20.0513,20.3093,215900.0],["1998-02-23",20.6411,20.6411,20.2725,20.4568,222700.0],["1998-02-24",20.5673,20.5673,19.9039,20.125,157500.0],["1998-02-25",20.125,20.5673,19.9407,20.5673,131700.0],["1998-02-26",20.3462,20.4199,20.0513,20.2725,85500.0],["1998-02-27",20.3462,20.4199,20.0882,20.125,188100.0],["1998-03-02",20.0513,20.3093,20.0513,20.1619,162400.0],["1998-03-03",20.2356,20.2356,20.0513,20.125,57000.0],["1998-03-04",20.2356,20.2725,19.9039,19.9039,98400.0],["1998-03-05",19.9039,20.0145,19.8302,19.867,111800.0],["1998-03-06",19.9039,20.1619,19.8302,20.0882,87400.0],["1998-03-09",19.9776,20.3093,19.9776,20.2725,107700.0],["1998-03-10",20.3462,20.383,20.0882,20.2356,79100.0],["1998-03-11",20.1988,20.5305,20.1619,20.4199,112900.0],["1998-03-12",20.5673,21.2308,20.4936,20.7148,305000.0],["1998-03-13",20.9359,20.9359,19.9776,19.9776,143800.0],["1998-03-16",20.3462,20.6411,20.1988,20.5305,90400.0],["1998-03-17",20.7885,20.8622,20.4936,20.5305,105000.0],["1998-03-18",20.3579,20.6529,20.2104,20.321,120500.0],["1998-03-19",20.1735,20.4316,20.0628,20.0997,67600.0],["1998-03-20",20.0997,20.2104,19.9153,20.0628,67700.0],["1998-03-23",20.026,20.026,19.4728,19.9153,69800.0],["1998-03-24",20.026,20.026,19.4728,19.5834,65400.0],["1998-03-25",19.5465,19.6572,19.0671,19.1777,109300.0],["1998-03-26",19.9891,20.2104,19.6203,19.6203,215600.0],["1998-03-27",19.9891,20.0628,19.8047,19.8047,75600.0],["1998-03-30",20.0997,20.0997,19.6203,19.8047,184100.0],["1998-03-31",19.9522,19.9522,19.3252,19.8416,140300.0],["1998-04-01",19.8047,20.0628,19.4728,19.6203,75400.0],["1998-04-02",19.694,20.1366,19.4728,19.9153,133200.0],["1998-04-03",20.0628,20.2841,19.6203,19.694,89000.0],["1998-04-06",19.8416,19.9891,19.5096,19.7309,53800.0],["1998-04-07",19.5834,19.694,19.2884,19.4728,72700.0],["1998-04-08",19.4728,19.4728,19.2515,19.3252,104400.0],["1998-04-09",19.3252,19.8416,19.3252,19.8416,50800.0],["1998-04-13",20.2104,20.321,19.8047,19.9153,268000.0],["1998-04-14",20.0628,20.321,19.9153,19.9891,205200.0],["1998-04-15",20.0628,20.3579,19.9153,19.9891,445400.0],["1998-04-16",20.2841,20.321,19.694,19.9153,277000.0],["1998-04-17",20.2104,20.2472,20.0628,20.1366,190800.0],["1998-04-20",20.2841,20.3579,19.8784,19.9153,111500.0],["1998-04-21",20.026,20.026,19.7309,19.9522,196300.0],["1998-04-22",20.0628,20.0628,19.8784,19.9153,113400.0],["1998-04-23",19.8047,19.8784,19.2146,19.3621,148600.0],["1998-04-24",19.3252,19.3621,19.1408,19.2884,61500.0],["1998-04-27",18.5876,18.5876,18.1082,18.2188,194800.0],["1998-04-28",18.3663,18.6614,18.2188,18.2188,134800.0],["1998-04-29",18.2557,18.7352,18.2188,18.7352,189100.0],["1998-04-30",18.8827,18.9564,18.2926,18.2926,140100.0],["1998-05-01",18.7352,18.8089,18.6245,18.7352,78600.0],["1998-05-04",18.8827,19.4359,18.8458,19.399,234700.0],["1998-05-05",19.7309,19.9891,19.5096,19.694,235700.0],["1998-05-06",19.8047,19.8416,19.5096,19.6203,117100.0],["1998-05-07",19.7678,19.8784,19.399,19.4359,165500.0],["1998-05-08",19.3621,19.8416,19.2515,19.6203,115600.0],["1998-05-11",20.2104,20.2104,19.6203,19.7678,143100.0],["1998-05-12",19.9153,19.9153,19.5465,19.7678,132100.0],["1998-05-13",19.8047,19.9891,19.7309,19.9153,156300.0],["1998-05-14",19.9153,19.9153,19.4728,19.694,89800.0],["1998-05-15",19.9153,20.026,19.0671,19.0671,155100.0],["1998-05-18",19.2146,19.3252,18.0713,18.2926,193200.0],["1998-05-19",18.2926,18.5139,17.9607,18.0713,241700.0],["1998-05-20",18.2188,18.3664,17.8131,17.8869,159200.0],["1998-05-21",18.0344,18.1451,17.8131,17.9238,164300.0],["1998-05-22",17.9607,17.9976,17.5919,17.7394,202000.0],["1998-05-26",17.8132,17.85,17.4444,17.555,90500.0],["1998-05-27",17.555,17.5919,16.7805,17.4075,135800.0],["1998-05-28",17.555,17.7025,17.2599,17.3706,112800.0],["1998-05-29",17.6656,17.7025,17.555,17.6656,111500.0],["1998-06-01",17.7025,17.9238,17.555,17.5919,53000.0],["1998-06-02",17.555,17.7025,17.4812,17.6656,62000.0],["1998-06-03",17.5919,17.7025,17.2599,17.3337,45100.0],["1998-06-04",17.2599,17.6656,17.1124,17.6656,122300.0],["1998-06-05",17.6656,17.6656,17.4443,17.4443,93200.0],["1998-06-08",17.5181,17.5181,17.0018,17.1124,172800.0],["1998-06-09",17.1493,17.1862,17.0018,17.0755,90400.0],["1998-06-10",17.0755,17.1124,17.0018,17.1124,84700.0],["1998-06-11",17.0873,17.0873,16.6445,16.6814,54600.0],["1998-06-12",16.6814,16.9028,16.3492,16.3861,112000.0],["1998-06-15",16.2754,16.4968,16.2385,16.2385,65600.0],["1998-06-16",16.3861,16.5337,16.1647,16.3861,116400.0],["1998-06-17",16.5337,16.829,16.423,16.4599,45800.0],["1998-06-18",16.4599,16.6076,16.2385,16.2385,53800.0],["1998-06-19",16.0909,16.0909,15.6849,15.9064,102400.0],["1998-06-22",15.9433,16.3123,15.8694,16.0171,52800.0],["1998-06-23",16.0909,16.3492,15.7956,15.9064,131400.0],["1998-06-24",15.9433,16.0909,15.9433,15.9802,76100.0],["1998-06-25",16.1278,16.1647,15.9064,16.1278,83800.0],["1998-06-26",16.0909,16.423,16.0909,16.2016,48500.0],["1998-06-29",16.2754,16.4599,16.054,16.054,52600.0],["1998-06-30",16.0171,16.2385,16.0171,16.1647,61000.0],["1998-07-01",16.3123,16.6076,16.1278,16.5337,47000.0],["1998-07-02",16.7552,17.198,16.423,16.4968,101600.0],["1998-07-06",16.4968,16.7552,16.0909,16.2385,77200.0],["1998-07-07",16.2385,16.6814,16.2385,16.423,65900.0],["1998-07-08",16.6814,16.829,16.4599,16.5706,51400.0],["1998-07-09",16.6814,16.6814,16.2385,16.3861,44600.0],["1998-07-10",16.3492,16.423,16.1647,16.3123,45700.0],["1998-07-13",16.4599,16.5337,16.1278,16.1278,44500.0],["1998-07-14",16.1647,16.2385,15.4635,15.5373,424100.0],["1998-07-15",15.5373,16.0171,15.3897,15.4266,198900.0],["1998-07-16",15.3897,15.5742,15.2051,15.4635,119600.0],["1998-07-17",15.6111,16.0909,15.5004,15.7218,83900.0],["1998-07-20",15.648,15.8694,15.4635,15.648,99800.0],["1998-07-21",15.7218,15.7956,15.5373,15.6111,60400.0],["1998-07-22",15.648,15.7587,15.3528,15.3528,51000.0],["1998-07-23",15.279,15.279,14.6516,14.7992,138400.0],["1998-07-24",14.9468,14.9837,14.467,14.6146,76300.0],["1998-07-27",14.7254,15.1313,14.5039,15.0575,106600.0],["1998-07-28",15.2051,15.279,14.7992,14.9468,96400.0],["1998-07-29",15.1682,15.1682,14.7623,14.7623,74400.0],["1998-07-30",14.7623,15.0206,14.7623,14.8361,67900.0],["1998-07-31",14.8361,15.0575,14.5408,14.6516,44700.0],["1998-08-03",14.5408,14.6885,14.3563,14.5039,56200.0],["1998-08-04",14.1718,14.1718,12.8432,13.2122,318800.0],["1998-08-05",13.1384,13.1384,12.6217,12.8432,196700.0],["1998-08-06",12.6956,12.8432,12.6217,12.6956,156200.0],["1998-08-07",12.7325,14.0242,12.7325,13.7289,185900.0],["1998-08-10",13.8396,13.8396,13.286,13.4706,134100.0],["1998-08-11",13.3599,13.3968,13.2122,13.3968,95300.0],["1998-08-12",13.4706,14.098,13.3968,13.5813,249800.0],["1998-08-13",13.6182,13.6182,13.2122,13.286,164600.0],["1998-08-14",13.3968,13.7658,13.3968,13.6182,105100.0],["1998-08-17",13.5444,13.692,13.5075,13.5813,332000.0],["1998-08-18",13.7289,13.9503,13.7289,13.8765,104500.0],["1998-08-19",13.9503,13.9873,13.8027,13.8765,74800.0],["1998-08-20",13.8396,13.9503,13.8027,13.8396,257600.0],["1998-08-21",13.9134,13.9134,13.4337,13.5813,131300.0],["1998-08-24",13.6551,13.7289,13.5075,13.5444,102900.0],["1998-08-25",13.5813,14.098,13.5813,13.6182,78100.0],["1998-08-26",13.6182,13.6182,12.8801,12.9908,235400.0],["1998-08-27",12.8432,12.9908,12.7694,12.8432,158700.0],["1998-08-28",12.8063,13.0646,12.8063,12.8432,75700.0],["1998-08-31",12.9908,13.0646,11.8098,11.8467,250600.0],["1998-09-01",11.8098,12.0313,11.5884,11.9574,293500.0],["1998-09-02",12.0312,12.4741,12.0312,12.0312,87400.0],["1998-09-03",11.736,11.9205,11.5884,11.8098,234200.0],["1998-09-04",12.0313,12.1051,11.8467,11.8836,61200.0],["1998-09-08",12.2527,12.3265,11.9205,12.0312,119800.0],["1998-09-09",12.142,12.1789,11.9574,12.0682,100400.0],["1998-09-10",11.5146,11.6253,11.1455,11.2193,307900.0],["1998-09-11",11.2311,11.305,10.9356,11.1573,1133900.0],["1998-09-14",11.342,11.8223,11.305,11.4528,93800.0],["1998-09-15",11.5267,12.1917,11.4159,12.1548,161100.0],["1998-09-16",12.635,12.8937,12.4873,12.5242,284600.0],["1998-09-17",12.4134,12.4873,12.1917,12.4503,113100.0],["1998-09-18",12.4134,12.635,12.2287,12.4134,96600.0],["1998-09-21",12.2656,12.3395,11.8962,12.3395,114200.0],["1998-09-22",12.2656,12.5612,12.2656,12.4503,99200.0],["1998-09-23",12.5242,12.8567,12.4134,12.7089,58500.0],["1998-09-24",12.7828,13.4478,12.7828,13.4109,79600.0],["1998-09-25",13.3,13.3,13.0045,13.1153,119700.0],["1998-09-28",13.1892,13.4478,13.1523,13.337,116800.0],["1998-09-29",13.4848,13.965,13.4848,13.8173,86700.0],["1998-09-30",13.7434,14.1128,13.5217,14.1128,129100.0],["1998-10-01",13.8173,13.8173,13.0414,13.2262,147800.0],["1998-10-02",13.1523,13.4109,12.9675,13.3739,36500.0],["1998-10-05",13.2262,13.3739,12.8567,13.0045,108200.0],["1998-10-06",13.1153,13.1523,13.0045,13.0045,66700.0],["1998-10-07",13.0045,13.0784,12.4873,12.5612,152200.0],["1998-10-08",12.4873,12.4873,11.6745,11.8223,113500.0],["1998-10-09",11.8961,12.1917,11.8223,12.007,96800.0],["1998-10-12",12.2286,12.635,12.1917,12.4503,96800.0],["1998-10-13",12.4134,12.4503,12.2656,12.4134,38700.0],["1998-10-14",12.3025,12.3395,12.0809,12.2656,71700.0],["1998-10-15",12.4134,12.8937,12.4134,12.7089,97800.0],["1998-10-16",13.0045,13.337,12.9306,13.1892,38000.0],["1998-10-19",13.2631,13.2631,12.7089,12.9306,79900.0],["1998-10-20",13.1523,13.4478,13.0784,13.0784,78800.0],["1998-10-21",13.0784,13.0784,12.672,12.9675,77000.0],["1998-10-22",12.8567,13.0784,12.635,12.8937,285400.0],["1998-10-23",12.7459,13.0045,12.635,12.8198,285500.0],["1998-10-26",12.7459,12.7828,12.4503,12.672,35400.0],["1998-10-27",12.5242,13.1153,12.5242,13.1153,60300.0],["1998-10-28",13.3739,13.7803,13.2262,13.5587,130700.0],["1998-10-29",13.3739,14.1128,13.3739,14.1128,109300.0],["1998-10-30",14.1867,14.3345,14.1128,14.1498,67500.0],["1998-11-02",14.1867,14.9995,14.0389,14.8517,181200.0],["1998-11-03",14.8517,16.2187,14.8517,15.7014,200100.0],["1998-11-04",15.8492,16.1448,15.7014,15.8123,106900.0],["1998-11-05",15.8123,15.9231,15.5906,15.7753,42800.0],["1998-11-06",15.7753,15.8862,15.5906,15.5906,96700.0],["1998-11-09",15.5167,15.5167,15.0364,15.0734,52400.0],["1998-11-10",15.1473,15.3689,15.0734,15.2581,67400.0],["1998-11-11",15.1473,15.6275,15.1103,15.5537,39600.0],["1998-11-12",15.5906,15.5906,15.1473,15.2212,25900.0],["1998-11-13",15.2212,15.3689,15.1103,15.332,41700.0],["1998-11-16",15.2581,15.3689,14.9256,15.1103,40100.0],["1998-11-17",14.9995,15.1842,14.8517,14.8517,46800.0],["1998-11-18",14.8887,14.9995,14.7039,14.8148,28100.0],["1998-11-19",14.8517,14.8517,14.4823,14.7778,33500.0],["1998-11-20",14.7409,14.8517,14.6301,14.667,40600.0],["1998-11-23",14.5562,14.8517,14.2237,14.7778,60500.0],["1998-11-24",14.63,14.9256,14.4823,14.63,108400.0],["1998-11-25",14.5562,14.7778,14.4823,14.5562,38500.0],["1998-11-27",14.667,14.667,14.4823,14.5192,18300.0],["1998-11-30",14.4823,14.4823,13.8173,13.9281,161300.0],["1998-12-01",13.9281,14.5192,13.9281,14.5192,90000.0],["1998-12-02",14.2975,14.5562,14.2237,14.4453,61600.0],["1998-12-03",14.5192,14.63,14.3714,14.4823,53600.0],["1998-12-04",14.4084,14.7039,14.4084,14.5562,46600.0],["1998-12-07",14.4823,14.667,14.2237,14.667,65900.0],["1998-12-08",14.5192,14.5931,14.0389,14.3714,61600.0],["1998-12-09",14.4823,14.4823,14.1867,14.2606,92600.0],["1998-12-10",14.2606,14.4084,14.1867,14.1867,75600.0],["1998-12-11",14.1128,14.2975,14.1128,14.1498,86400.0],["1998-12-14",14.1128,14.1867,14.002,14.0759,98000.0],["1998-12-15",14.1867,14.3345,13.7434,14.002,176900.0],["1998-12-16",13.8289,14.1248,13.755,14.0878,84500.0],["1998-12-17",14.0138,14.2357,14.0138,14.1248,72000.0],["1998-12-18",13.9768,14.2357,13.9768,14.1987,68200.0],["1998-12-21",14.2727,14.2727,13.9029,13.9768,121900.0],["1998-12-22",13.9029,14.1617,13.755,13.755,101400.0],["1998-12-23",13.755,13.9029,13.6071,13.6071,110000.0],["1998-12-24",13.6071,13.755,13.4962,13.681,64200.0],["1998-12-28",13.6441,13.9768,13.6441,13.8289,92800.0],["1998-12-29",13.9029,13.9768,13.6441,13.718,135500.0],["1998-12-30",13.6071,13.8289,13.6071,13.755,114600.0],["1998-12-31",13.6071,13.8659,13.5331,13.8659,161300.0],["1999-01-04",13.8659,14.0508,13.8289,14.0508,80700.0],["1999-01-05",14.0508,14.1248,13.9029,14.1248,45200.0],["1999-01-06",14.0878,14.1987,14.0508,14.1987,67800.0],["1999-01-07",14.1617,14.1987,14.0138,14.0138,38800.0],["1999-01-08",14.0508,14.1987,14.0508,14.1248,68600.0],["1999-01-11",14.0508,14.0508,13.755,13.8289,141200.0],["1999-01-12",13.681,13.755,13.5701,13.6071,80500.0],["1999-01-13",13.3113,13.4592,13.2743,13.4592,60300.0],["1999-01-14",13.6071,13.681,13.3483,13.5701,70000.0],["1999-01-15",13.4962,13.5701,13.3113,13.4592,67700.0],["1999-01-19",13.0155,13.1634,12.8676,13.0155,121500.0],["1999-01-20",13.0155,13.0155,12.8676,12.9785,150900.0],["1999-01-21",12.8676,13.0155,12.8676,12.9415,121100.0],["1999-01-22",12.8676,12.9785,12.8676,12.9415,48800.0],["1999-01-25",12.9045,13.2373,12.9045,13.2004,134900.0],["1999-01-26",13.2004,13.3852,13.1634,13.3113,136000.0],["1999-01-27",13.3852,13.3852,13.2373,13.3113,112400.0],["1999-01-28",13.3113,13.4962,13.2004,13.2743,53000.0],["1999-01-29",13.3113,13.3852,13.1634,13.1634,89100.0],["1999-02-01",13.3113,13.4592,13.1634,13.4222,101900.0],["1999-02-02",13.4222,13.4222,13.2373,13.2743,118200.0],["1999-02-03",13.2743,13.2743,13.0155,13.2373,244600.0],["1999-02-04",13.2004,13.2373,12.8676,13.0524,107700.0],["1999-02-05",13.0155,13.3113,13.0155,13.2743,56800.0],["1999-02-08",13.3483,13.3852,12.7566,13.0155,234800.0],["1999-02-09",13.0155,13.0155,12.7936,12.8306,63600.0],["1999-02-10",12.7566,12.8676,12.6827,12.8676,196000.0],["1999-02-11",12.8676,12.9785,12.7936,12.7936,309600.0],["1999-02-12",12.9415,13.0894,12.7936,12.9785,119300.0],["1999-02-16",12.9415,13.0155,12.9045,12.9785,38600.0],["1999-02-17",12.9415,12.9415,12.4978,12.5718,40000.0],["1999-02-18",12.7197,12.7197,12.4239,12.5348,40900.0],["1999-02-19",12.5348,12.6827,12.4608,12.6457,43400.0],["1999-02-22",12.6457,12.6827,12.3869,12.6087,44300.0],["1999-02-23",12.7566,12.7936,12.239,12.239,45000.0],["1999-02-24",12.276,12.3499,12.1281,12.276,43100.0],["1999-02-25",12.276,12.3499,12.1281,12.3499,22400.0],["1999-02-26",12.3499,12.7566,12.276,12.7566,52700.0],["1999-03-01",13.0894,13.4592,12.9045,12.9045,107700.0],["1999-03-02",13.0155,13.6071,12.9415,13.6071,199900.0],["1999-03-03",13.755,14.6054,13.755,14.5315,284900.0],["1999-03-04",14.5685,14.7164,14.4575,14.6794,233600.0],["1999-03-05",14.7533,14.8643,14.5685,14.7533,162900.0],["1999-03-08",14.8273,14.9382,14.7164,14.8643,172900.0],["1999-03-09",14.9012,14.9012,14.4945,14.6424,69200.0],["1999-03-10",14.4945,15.0861,14.2726,14.6424,145500.0],["1999-03-11",14.6424,14.8643,14.5685,14.7903,84500.0],["1999-03-12",14.7533,15.1231,14.7533,15.0122,76200.0],["1999-03-15",14.728,15.4681,14.728,15.3941,188500.0],["1999-03-16",15.3941,15.5421,15.209,15.209,47200.0],["1999-03-17",15.209,15.209,15.024,15.061,67300.0],["1999-03-18",15.098,15.209,15.024,15.061,78300.0],["1999-03-19",15.098,15.209,15.024,15.024,76500.0],["1999-03-22",15.024,15.135,14.95,15.024,76800.0],["1999-03-23",15.024,15.061,14.617,14.691,60400.0],["1999-03-24",14.654,14.691,14.5059,14.691,72500.0],["1999-03-25",14.654,14.95,14.5429,14.839,62700.0],["1999-03-26",14.802,14.913,14.802,14.876,55500.0],["1999-03-29",14.728,14.987,14.654,14.839,138800.0],["1999-03-30",14.691,14.876,14.5429,14.765,31500.0],["1999-03-31",14.617,14.617,14.0619,14.3579,73300.0],["1999-04-01",14.2839,14.4319,14.2469,14.2469,35000.0],["1999-04-05",13.9509,14.2099,13.8399,14.0619,138600.0],["1999-04-06",13.8399,14.1729,13.8399,14.0989,114400.0],["1999-04-07",13.8399,14.3579,13.6918,14.2099,185100.0],["1999-04-08",14.0619,14.1359,13.6548,14.0619,65100.0],["1999-04-09",13.9139,14.1359,13.8028,14.0249,67300.0],["1999-04-12",13.8769,14.1729,13.7658,14.0249,61000.0],["1999-04-13",13.9879,13.9879,13.7658,13.8028,89600.0],["1999-04-14",13.8028,13.9509,13.7658,13.8769,61300.0],["1999-04-15",13.9139,14.0619,13.8399,13.8769,180100.0],["1999-04-16",13.9879,14.1359,13.9509,14.0989,169300.0],["1999-04-19",14.1359,14.4319,14.0619,14.4319,143600.0],["1999-04-20",14.95,14.95,14.4319,14.58,42600.0],["1999-04-21",14.5059,14.765,14.4319,14.654,40500.0],["1999-04-22",14.5429,14.691,14.3949,14.654,91800.0],["1999-04-23",14.5799,14.728,14.4319,14.5059,97000.0],["1999-04-26",14.5059,14.5799,14.2839,14.3949,26600.0],["1999-04-27",14.5429,14.5799,14.3579,14.3949,29300.0],["1999-04-28",14.5429,15.024,14.5429,14.95,102300.0],["1999-04-29",14.876,15.172,14.876,15.061,137100.0],["1999-04-30",15.098,15.209,15.024,15.098,87700.0],["1999-05-03",15.061,15.5421,15.061,15.5421,124400.0],["1999-05-04",15.5421,15.9861,15.4311,15.7641,68500.0],["1999-05-05",15.9121,16.2452,15.7641,16.0601,92300.0],["1999-05-06",16.1342,16.2082,15.9861,16.0231,37300.0],["1999-05-07",15.9861,16.8743,15.9861,15.9861,142400.0],["1999-05-10",15.8381,15.9861,15.6901,15.9491,53700.0],["1999-05-11",15.9121,16.0601,15.7271,15.7271,29700.0],["1999-05-12",15.6901,15.9861,15.6161,15.9121,63700.0],["1999-05-13",16.0601,16.2822,15.7271,16.2082,48500.0],["1999-05-14",16.2822,16.2822,15.3941,15.3941,39900.0],["1999-05-17",15.4311,15.5791,15.061,15.209,75000.0],["1999-05-18",15.5421,15.5421,15.246,15.246,64400.0],["1999-05-19",15.5421,15.9861,15.3941,15.9861,92300.0],["1999-05-20",16.5412,16.9113,16.3562,16.6522,166900.0],["1999-05-21",16.7262,16.8743,16.5782,16.5782,205600.0],["1999-05-24",16.6522,16.8002,16.6522,16.6522,58100.0],["1999-05-25",16.6892,16.7262,16.5782,16.5782,73600.0],["1999-05-26",16.4302,16.5412,16.2082,16.5412,41900.0],["1999-05-27",16.5412,16.5412,16.2082,16.2452,60500.0],["1999-05-28",16.0602,16.2452,16.0602,16.1712,59500.0],["1999-06-01",16.0231,16.1342,15.9491,16.1342,33200.0],["1999-06-02",16.1342,16.1342,16.0231,16.0231,80800.0],["1999-06-03",16.0231,16.0601,15.9861,16.0231,51900.0],["1999-06-04",16.0231,16.1342,16.0231,16.0231,52900.0],["1999-06-07",16.0231,16.1712,15.9861,16.1712,40200.0],["1999-06-08",16.2082,16.4302,16.0601,16.0601,33400.0],["1999-06-09",16.2822,16.2822,16.2082,16.2452,46500.0],["1999-06-10",16.2082,16.2452,16.0602,16.0972,68700.0],["1999-06-11",16.1342,16.2082,15.9121,16.0231,50300.0],["1999-06-14",15.9861,16.1712,15.9861,16.0231,31800.0],["1999-06-15",15.9491,16.1342,15.9491,16.0231,21600.0],["1999-06-16",16.0231,16.2822,16.0231,16.2082,43600.0],["1999-06-17",16.0601,16.2452,15.9861,16.1342,43800.0],["1999-06-18",16.0602,16.2822,15.9861,16.2452,24800.0],["1999-06-21",16.2452,16.2452,15.8381,15.9861,38300.0],["1999-06-22",16.0601,16.0601,15.8381,15.8381,28600.0],["1999-06-23",15.8381,15.8751,15.5791,15.5791,29200.0],["1999-06-24",15.5791,15.6531,15.5421,15.5421,28700.0],["1999-06-25",15.5791,15.5791,15.3941,15.3941,61900.0],["1999-06-28",15.32,15.6161,15.32,15.5791,27900.0],["1999-06-29",15.9861,15.9861,15.6901,15.8751,23200.0],["1999-06-30",15.8751,16.0602,15.6901,15.9861,50100.0],["1999-07-01",15.9861,16.0601,15.8011,16.0601,32000.0],["1999-07-02",15.9121,15.9861,15.8011,15.9861,23500.0],["1999-07-06",15.9861,16.0972,15.9861,16.0231,240600.0],["1999-07-07",16.0601,16.0972,15.9861,16.0231,20900.0],["1999-07-08",15.9121,15.9491,15.8011,15.8011,37700.0],["1999-07-09",15.8381,16.0972,15.8381,16.0231,38100.0],["1999-07-12",16.0231,16.0971,15.8011,15.8011,34100.0],["1999-07-13",15.9491,15.9491,15.6901,15.8381,28800.0],["1999-07-14",15.7271,15.7641,15.6531,15.6531,37000.0],["1999-07-15",15.7641,15.8381,15.6531,15.8381,33700.0],["1999-07-16",15.8381,15.9861,15.6901,15.9861,31700.0],["1999-07-19",16.0602,16.0602,15.5421,15.6901,44800.0],["1999-07-20",15.6901,15.8381,15.283,15.283,52600.0],["1999-07-21",15.024,15.246,14.654,14.987,91100.0],["1999-07-22",14.95,15.246,14.913,15.098,67900.0],["1999-07-23",14.95,15.3571,14.95,15.098,23300.0],["1999-07-26",15.098,15.098,14.654,14.728,53900.0],["1999-07-27",14.802,14.95,14.691,14.691,20000.0],["1999-07-28",15.098,15.098,14.728,14.913,43500.0],["1999-07-29",15.061,15.098,14.802,14.876,48400.0],["1999-07-30",14.839,14.913,14.654,14.802,50800.0],["1999-08-02",14.765,14.839,14.4319,14.4319,53200.0],["1999-08-03",14.4319,14.617,14.3209,14.3579,52000.0],["1999-08-04",14.5059,14.617,14.3949,14.5429,71200.0],["1999-08-05",14.5429,14.617,14.5429,14.58,29000.0],["1999-08-06",14.58,14.654,14.5429,14.654,98000.0],["1999-08-09",14.654,14.765,14.654,14.765,65800.0],["1999-08-10",14.765,14.765,14.58,14.691,239400.0],["1999-08-11",14.765,14.802,14.654,14.802,38200.0],["1999-08-12",14.95,14.987,14.802,14.95,76500.0],["1999-08-13",14.95,14.987,14.802,14.839,74900.0],["1999-08-16",14.802,14.913,14.802,14.876,28800.0],["1999-08-17",14.876,14.876,14.617,14.691,74100.0],["1999-08-18",14.691,14.765,14.617,14.765,36500.0],["1999-08-19",14.617,14.765,14.58,14.58,15400.0],["1999-08-20",14.728,14.765,14.58,14.728,29500.0],["1999-08-23",14.765,14.765,14.3579,14.4319,156100.0],["1999-08-24",14.4689,14.5059,14.2839,14.3209,36100.0],["1999-08-25",14.3209,14.3209,14.2099,14.3209,33800.0],["1999-08-26",14.3209,14.3579,14.2099,14.2099,40900.0],["1999-08-27",14.0619,14.2839,14.0619,14.1729,38400.0],["1999-08-30",14.2099,14.2099,13.9139,13.9879,73500.0],["1999-08-31",13.9509,14.0619,13.8399,13.8399,58400.0],["1999-09-01",13.8769,13.9879,13.6548,13.8399,54600.0],["1999-09-02",13.6918,13.9139,13.4698,13.6918,80600.0],["1999-09-03",13.9139,13.9879,13.8399,13.9879,38400.0],["1999-09-07",13.8399,14.0249,13.6918,13.8399,70100.0],["1999-09-08",13.9509,13.9509,13.6548,13.9509,24400.0],["1999-09-09",13.8028,13.8399,13.5438,13.7658,27600.0],["1999-09-10",13.7658,13.9879,13.5808,13.9139,91200.0],["1999-09-13",13.8399,13.9509,13.7658,13.8399,38300.0],["1999-09-14",13.4698,13.8028,13.4698,13.4698,52900.0],["1999-09-15",13.5438,13.5808,13.4328,13.4698,46600.0],["1999-09-16",13.3588,13.5068,13.2478,13.3218,33800.0],["1999-09-17",13.2848,13.6178,13.2848,13.5808,40800.0],["1999-09-20",13.4698,13.4698,13.0257,13.1738,36100.0],["1999-09-21",13.1738,13.1738,12.8777,12.9887,38400.0],["1999-09-22",12.9887,13.2848,12.9147,13.0257,58700.0],["1999-09-23",13.1738,13.1738,12.8037,12.8037,34700.0],["1999-09-24",12.8037,12.8037,11.8786,12.4337,97500.0],["1999-09-27",12.6927,13.3218,12.5817,12.8407,121400.0],["1999-09-28",12.9517,13.0627,12.7297,12.8037,49800.0],["1999-09-29",12.8037,13.2108,12.8037,12.9147,40200.0],["1999-09-30",12.9887,13.0998,12.7297,12.7667,70100.0],["1999-10-01",12.8037,12.8037,12.6557,12.7667,96000.0],["1999-10-04",12.7297,12.9517,12.7297,12.8037,17300.0],["1999-10-05",12.7667,13.0257,12.7297,12.7667,45500.0],["1999-10-06",12.8037,12.9147,12.6557,12.8777,60500.0],["1999-10-07",12.7667,12.8037,12.7297,12.7297,60100.0],["1999-10-08",12.7297,12.8777,12.7297,12.8037,73500.0],["1999-10-11",12.6557,12.8037,12.5817,12.8037,81700.0],["1999-10-12",12.7297,12.7297,12.5817,12.5817,85800.0],["1999-10-13",12.7297,12.8037,12.4707,12.5077,69300.0],["1999-10-14",12.4707,12.5817,12.4337,12.4707,63800.0],["1999-10-15",12.2856,12.2856,12.1376,12.2116,111900.0],["1999-10-18",12.3597,12.3597,12.1376,12.2486,95900.0],["1999-10-19",12.1746,12.3967,12.1746,12.3226,31300.0],["1999-10-20",12.2486,12.3967,12.1376,12.2486,67000.0],["1999-10-21",12.1376,12.4337,12.1376,12.3597,440200.0],["1999-10-22",12.5077,12.6927,12.3226,12.6187,93800.0],["1999-10-25",12.6927,12.7297,12.4707,12.6927,36600.0],["1999-10-26",12.6927,12.6927,12.4707,12.5817,50700.0],["1999-10-27",12.7297,13.6918,12.7297,13.5438,344800.0],["1999-10-28",13.6918,14.3209,13.6918,14.0619,250100.0],["1999-10-29",14.1729,14.2099,13.9139,14.1359,96300.0],["1999-11-01",13.9879,14.0619,13.6178,13.7288,81900.0],["1999-11-02",13.6918,14.3209,13.6178,14.2469,111000.0],["1999-11-03",14.2469,14.2469,13.9509,13.9509,68900.0],["1999-11-04",13.8028,13.8769,13.6178,13.8028,192400.0],["1999-11-05",13.7658,14.1359,13.6918,14.0989,71500.0],["1999-11-08",13.9509,14.3579,13.9509,13.9879,55200.0],["1999-11-09",13.8399,14.3579,13.8399,14.2469,58200.0],["1999-11-10",14.2099,14.2469,13.9509,14.0249,40500.0],["1999-11-11",13.9879,14.0989,13.8399,14.0249,25900.0],["1999-11-12",14.1359,14.1359,13.6918,13.9879,33000.0],["1999-11-15",13.9139,14.2099,13.6178,14.2099,134400.0],["1999-11-16",14.2099,14.2839,13.9139,13.9879,86700.0],["1999-11-17",14.0619,14.1359,13.5068,13.7658,55200.0],["1999-11-18",13.6918,13.9509,13.5438,13.6548,52000.0],["1999-11-19",13.6548,13.7658,13.6178,13.6178,97400.0],["1999-11-22",13.7658,13.7658,13.3588,13.3958,43200.0],["1999-11-23",13.3958,13.5808,13.1738,13.2848,41700.0],["1999-11-24",13.3588,13.3588,13.1738,13.2108,41000.0],["1999-11-26",13.1738,13.3218,13.1738,13.2478,10600.0],["1999-11-29",13.3958,13.4328,13.1738,13.2108,93400.0],["1999-11-30",13.1738,13.2848,13.1738,13.2478,67900.0],["1999-12-01",13.1738,13.2848,13.1738,13.2848,116400.0],["1999-12-02",13.2848,13.9139,13.2848,13.6918,108700.0],["1999-12-03",13.3588,13.9139,13.3588,13.9139,54600.0],["1999-12-06",13.7658,14.1729,13.7658,14.0249,143800.0],["1999-12-07",13.9509,13.9879,13.6178,13.6918,92200.0],["1999-12-08",13.3958,14.2099,13.3958,14.2099,139500.0],["1999-12-09",14.1729,14.3579,14.0619,14.2839,84600.0],["1999-12-10",14.4319,14.4319,14.1359,14.1729,71100.0],["1999-12-13",13.7658,14.1729,13.7658,13.9879,82600.0],["1999-12-14",13.8399,14.4689,13.8399,14.2099,110900.0],["1999-12-15",14.2839,14.4319,14.1359,14.3579,65900.0],["1999-12-16",14.3579,14.95,14.3579,14.765,231600.0],["1999-12-17",14.728,14.876,14.5059,14.654,99500.0],["1999-12-20",14.3579,14.58,14.2099,14.2469,139400.0],["1999-12-21",14.3579,14.3579,14.0619,14.2839,81900.0],["1999-12-22",14.2099,14.2839,14.1359,14.2099,51800.0],["1999-12-23",14.2099,14.3949,14.1359,14.2099,29200.0],["1999-12-27",14.2099,14.654,14.2099,14.5059,111800.0],["1999-12-28",14.4319,14.4319,14.1359,14.2839,75700.0],["1999-12-29",14.2839,14.4689,14.0989,14.3949,79000.0],["1999-12-30",14.3579,14.3949,14.1359,14.2469,77400.0],["1999-12-31",13.9879,14.5059,13.9879,14.3949,61100.0],["2000-01-03",14.2469,14.4319,14.2469,14.3579,150300.0],["2000-01-04",14.3579,14.3579,13.7658,13.8399,59900.0],["2000-01-05",13.8028,14.3209,13.8028,14.1729,827200.0],["2000-01-06",14.2099,14.5059,14.1729,14.5059,61500.0],["2000-01-07",14.5059,14.5429,13.9879,14.2099,94300.0],["2000-01-10",14.0619,14.2099,13.9139,14.1729,89400.0],["2000-01-11",14.0989,14.1729,13.9139,14.1729,32400.0],["2000-01-12",14.0249,14.1729,13.9879,13.9879,42900.0],["2000-01-13",13.9139,14.2099,13.8399,14.2099,60500.0],["2000-01-14",14.0619,14.0619,13.7288,13.8769,62600.0],["2000-01-18",13.8398,13.9139,13.6548,13.9139,38600.0],["2000-01-19",13.7658,14.0249,13.6548,13.6548,55800.0],["2000-01-20",13.8028,13.9879,13.6918,13.9139,68000.0],["2000-01-21",14.0619,15.3941,13.8399,14.728,206400.0],["2000-01-24",15.024,15.32,14.2839,14.3579,126100.0],["2000-01-25",14.2099,14.3579,14.0249,14.2469,96600.0],["2000-01-26",14.2469,14.4319,14.1359,14.3579,69000.0],["2000-01-27",14.5059,14.728,14.3579,14.728,82700.0],["2000-01-28",14.691,14.691,14.2099,14.2469,22400.0],["2000-01-31",14.0989,14.1729,14.0249,14.0249,38300.0],["2000-02-01",14.1729,14.2469,14.0249,14.2469,30100.0],["2000-02-02",14.0989,15.024,14.0989,14.802,80300.0],["2000-02-03",14.58,14.617,14.0619,14.0619,63000.0],["2000-02-04",13.9879,14.3949,13.9879,14.2099,45000.0],["2000-02-07",14.2099,14.2099,13.9879,14.0249,31800.0],["2000-02-08",14.1729,14.2469,13.7658,13.9139,44300.0],["2000-02-09",14.0619,14.4319,13.9879,14.3209,152200.0],["2000-02-10",14.5059,14.5059,14.2839,14.3579,67100.0],["2000-02-11",14.3949,14.654,14.2839,14.4319,63000.0],["2000-02-14",14.5059,14.5799,14.2839,14.5059,58900.0],["2000-02-15",14.5059,14.691,14.3949,14.3949,63100.0],["2000-02-16",14.4689,14.654,14.4319,14.5059,42000.0],["2000-02-17",14.5059,14.617,14.3949,14.4689,27800.0],["2000-02-18",14.3949,14.654,14.3579,14.3949,30100.0],["2000-02-22",14.3579,14.4689,14.2099,14.2839,80400.0],["2000-02-23",14.4319,14.765,14.4319,14.691,48300.0],["2000-02-24",14.5429,14.5429,14.1729,14.2099,70800.0],["2000-02-25",14.3579,14.3579,14.1729,14.2839,36800.0],["2000-02-28",14.1729,14.2839,14.1359,14.1729,72700.0],["2000-02-29",14.2099,14.3209,14.1729,14.3209,122300.0],["2000-03-01",14.3209,14.3209,14.1359,14.2099,83700.0],["2000-03-02",14.2469,15.024,14.2469,14.728,77500.0],["2000-03-03",14.58,14.765,14.58,14.691,29800.0],["2000-03-06",14.4689,15.098,14.4319,15.061,134900.0],["2000-03-07",15.098,15.246,14.5429,14.617,64600.0],["2000-03-08",14.654,15.6901,14.5799,15.6531,116800.0],["2000-03-09",15.6531,15.6901,15.172,15.3941,98700.0],["2000-03-10",15.5421,15.5421,15.098,15.4311,50800.0],["2000-03-13",15.32,15.5051,15.172,15.5051,54400.0],["2000-03-14",15.5051,15.5791,15.246,15.4311,51000.0],["2000-03-15",15.5528,16.5179,15.4043,15.9611,150400.0],["2000-03-16",16.0354,16.8149,16.0354,16.6293,152400.0],["2000-03-17",16.6293,16.7777,16.3323,16.7777,80200.0],["2000-03-20",16.7777,17.0747,16.5921,16.9633,76400.0],["2000-03-21",16.8891,17.3716,16.852,17.0376,120800.0],["2000-03-22",16.9633,17.1861,16.8149,16.9262,83800.0],["2000-03-23",16.852,17.1489,16.852,17.0005,60100.0],["2000-03-24",16.8149,17.0376,16.8149,17.0376,60000.0],["2000-03-27",17.0005,17.186,16.9262,17.0005,64200.0],["2000-03-28",16.9633,17.1118,16.7777,16.852,61100.0],["2000-03-29",16.852,16.9262,16.4808,16.6293,173300.0],["2000-03-30",16.7035,17.1489,16.6664,17.1118,96400.0],["2000-03-31",17.1118,17.2232,17.0376,17.186,79300.0],["2000-04-03",17.186,17.2974,17.1489,17.1489,68400.0],["2000-04-04",17.0747,17.2232,16.6293,16.9633,55300.0],["2000-04-05",16.7406,17.2232,16.7406,17.186,116300.0],["2000-04-06",17.2232,17.2232,17.0747,17.1489,61200.0],["2000-04-07",17.0005,17.0747,16.7777,17.0747,21100.0],["2000-04-10",16.9262,17.2232,16.7035,16.7035,53700.0],["2000-04-11",17.0376,17.0376,16.7035,16.852,58700.0],["2000-04-12",16.7035,17.2232,16.7035,17.1118,38900.0],["2000-04-13",17.2603,17.2603,16.852,16.9633,32500.0],["2000-04-14",16.8149,16.9633,16.1096,16.2581,77300.0],["2000-04-17",16.1838,16.6293,15.8869,16.6293,86400.0],["2000-04-18",16.4808,16.555,16.0725,16.2952,39200.0],["2000-04-19",16.4065,16.555,16.1096,16.3694,42500.0],["2000-04-20",16.221,17.2232,16.221,17.0376,60800.0],["2000-04-24",17.1489,17.1489,16.9262,17.1489,54900.0],["2000-04-25",17.2974,17.2974,16.852,17.0005,75400.0],["2000-04-26",17.1489,17.2603,17.0004,17.2232,175800.0],["2000-04-27",17.0747,17.2232,17.0747,17.1118,29000.0],["2000-04-28",17.186,17.5201,17.1118,17.1118,49600.0],["2000-05-01",17.2603,17.8171,17.2603,17.5201,71200.0],["2000-05-02",17.6686,18.114,17.6686,17.6686,83900.0],["2000-05-03",17.6686,17.6686,16.852,16.852,87400.0],["2000-05-04",17.0005,17.483,16.9633,17.4088,38600.0],["2000-05-05",17.7428,17.7428,17.2974,17.3345,36700.0],["2000-05-08",17.7428,17.9655,17.4459,17.5572,105100.0],["2000-05-09",17.7799,17.8913,17.5572,17.7428,76400.0],["2000-05-10",17.7428,17.7799,17.4088,17.4088,30000.0],["2000-05-11",17.4088,17.9655,17.4088,17.5572,66200.0],["2000-05-12",17.5943,17.8171,17.4459,17.7799,74900.0],["2000-05-15",17.8171,17.8171,17.5944,17.7428,64100.0],["2000-05-16",17.8913,18.2625,17.7057,18.1511,108900.0],["2000-05-17",18.1511,18.2625,17.8542,18.0398,120700.0],["2000-05-18",17.8913,18.3367,17.6686,18.1883,97800.0],["2000-05-19",18.0027,18.1883,17.8171,18.0027,80300.0],["2000-05-22",18.0027,18.114,17.7428,17.8542,55700.0],["2000-05-23",18.0027,18.114,17.8913,18.0027,70300.0],["2000-05-24",17.9655,18.0398,17.6686,17.7057,55200.0],["2000-05-25",17.8171,17.9284,17.8171,17.8171,56800.0],["2000-05-26",17.8171,17.8542,17.6686,17.8542,25300.0],["2000-05-30",17.8913,17.8913,17.6315,17.6686,74500.0],["2000-05-31",17.8171,17.8913,17.7428,17.7799,30800.0],["2000-06-01",17.8171,18.0027,17.8171,18.0027,79900.0],["2000-06-02",18.0398,18.1883,17.9655,18.0398,31500.0],["2000-06-05",18.3739,18.411,18.3367,18.3367,78700.0],["2000-06-06",18.2625,18.411,18.1511,18.2254,35200.0],["2000-06-07",18.114,18.6337,18.0398,18.5223,105000.0],["2000-06-08",18.5223,18.5594,18.411,18.4852,51800.0],["2000-06-09",18.411,18.4852,18.411,18.411,73300.0],["2000-06-12",18.2625,18.411,18.114,18.3367,90700.0],["2000-06-13",18.1883,18.2625,17.8542,17.8913,33900.0],["2000-06-14",17.8171,18.114,17.8171,18.0769,197000.0],["2000-06-15",18.0769,18.0769,17.8542,17.9655,35700.0],["2000-06-16",17.8913,18.0398,17.8542,18.0398,49800.0],["2000-06-19",17.9655,18.0027,17.9655,18.0027,25600.0],["2000-06-20",17.9655,18.0027,17.8913,17.9284,66000.0],["2000-06-21",17.8542,17.9655,17.8542,17.9284,46800.0],["2000-06-22",17.8542,17.9655,17.8171,17.8542,17600.0],["2000-06-23",17.8542,17.9655,17.8542,17.8913,21700.0],["2000-06-26",17.9655,18.0769,17.8913,17.9284,9300.0],["2000-06-27",17.9284,18.0027,17.8913,17.8913,21700.0],["2000-06-28",17.8913,18.0398,17.8913,17.9655,42200.0],["2000-06-29",18.0027,18.3367,17.8913,18.2254,20100.0],["2000-06-30",18.3367,18.3367,17.8171,17.8171,74800.0],["2000-07-03",17.7428,17.8913,17.6686,17.8171,24200.0],["2000-07-05",18.2625,18.3367,17.7057,17.7799,55100.0],["2000-07-06",18.0398,18.0398,17.4459,17.6315,97300.0],["2000-07-07",17.78,18.2254,17.6315,18.1883,57600.0],["2000-07-10",18.1883,18.3367,17.8171,17.9284,49400.0],["2000-07-11",17.9284,18.0027,17.8171,17.8542,53700.0],["2000-07-12",17.7057,17.9284,17.5944,17.8542,45900.0],["2000-07-13",17.8913,17.9655,17.5572,17.6315,43900.0],["2000-07-14",17.5572,17.78,17.483,17.5572,39600.0],["2000-07-17",17.5201,17.6686,17.5201,17.6315,31600.0],["2000-07-18",17.6686,17.6686,17.5201,17.6686,37900.0],["2000-07-19",17.8171,17.8171,17.5201,17.5944,22900.0],["2000-07-20",17.7428,17.7799,17.5201,17.6315,42200.0],["2000-07-21",17.5944,17.8171,17.5944,17.6686,23500.0],["2000-07-24",17.5944,17.6686,17.5201,17.6686,60000.0],["2000-07-25",17.6686,17.7428,17.0747,17.1489,60600.0],["2000-07-26",17.2232,17.3716,17.2232,17.2974,44500.0],["2000-07-27",17.4459,17.5943,17.2974,17.4459,24700.0],["2000-07-28",17.5943,17.6315,17.2974,17.4459,49200.0],["2000-07-31",17.4088,17.7428,17.4088,17.6686,23400.0],["2000-08-01",17.7428,17.8171,17.6686,17.7428,51500.0],["2000-08-02",17.7057,17.8913,17.5944,17.6686,46900.0],["2000-08-03",17.5201,17.6315,17.2232,17.5201,57100.0],["2000-08-04",17.0747,17.4459,17.0747,17.2603,84300.0],["2000-08-07",17.2232,17.6315,17.2232,17.2974,36000.0],["2000-08-08",17.2232,17.6686,17.1118,17.5201,48000.0],["2000-08-09",17.5572,17.8913,17.4088,17.7428,43700.0],["2000-08-10",17.6686,17.8542,17.6686,17.8542,23300.0],["2000-08-11",17.8171,18.0398,17.6872,17.9655,22800.0],["2000-08-14",17.9655,18.1883,17.8913,18.1883,27200.0],["2000-08-15",18.0398,18.0398,17.5944,17.7428,41200.0],["2000-08-16",17.7428,17.8913,17.5944,17.6686,24200.0],["2000-08-17",17.8542,17.8542,17.5572,17.7799,17000.0],["2000-08-18",17.6315,17.8542,17.5944,17.7057,16400.0],["2000-08-21",17.5572,17.6686,17.483,17.5944,29800.0],["2000-08-22",17.5944,17.8542,17.5944,17.7057,32100.0],["2000-08-23",17.7057,17.7057,17.4459,17.4459,76400.0],["2000-08-24",17.4459,17.483,17.3716,17.3716,33100.0],["2000-08-25",17.4459,17.483,17.4088,17.4459,28600.0],["2000-08-28",17.2974,17.5201,17.2974,17.4088,26800.0],["2000-08-29",17.4088,17.483,17.3716,17.3716,64600.0],["2000-08-30",17.3716,17.5201,17.2603,17.4459,36200.0],["2000-08-31",17.4088,17.4459,17.3716,17.4088,35300.0],["2000-09-01",17.3716,17.4088,17.3716,17.3716,17700.0],["2000-09-05",17.5943,17.5943,17.3716,17.4459,27100.0],["2000-09-06",17.5943,17.5943,17.3716,17.4459,18000.0],["2000-09-07",17.3716,17.7428,17.3716,17.6315,49800.0],["2000-09-08",17.6315,18.411,17.5201,18.411,121500.0],["2000-09-11",18.2625,18.411,18.114,18.1883,56200.0],["2000-09-12",18.1511,18.2254,17.2232,17.2974,194900.0],["2000-09-13",17.9655,17.9655,17.3716,17.7428,69400.0],["2000-09-14",17.7799,17.8171,17.7428,17.7799,25500.0],["2000-09-15",17.8171,17.8171,17.5201,17.5201,27100.0],["2000-09-18",17.2232,17.4088,17.2232,17.2603,55300.0],["2000-09-19",17.2232,17.8171,17.2232,17.6686,60800.0],["2000-09-20",17.6686,17.6686,17.2974,17.2974,44400.0],["2000-09-21",17.1489,17.3716,17.0376,17.1489,54400.0],["2000-09-22",17.0747,17.0747,16.6664,16.8891,38600.0],["2000-09-25",16.8891,16.8891,16.555,16.555,32700.0],["2000-09-26",16.4808,16.7406,16.2209,16.5921,57800.0],["2000-09-27",16.5179,16.5921,16.2952,16.555,36100.0],["2000-09-28",16.4065,16.852,16.2952,16.6293,102600.0],["2000-09-29",16.7035,16.7035,16.3323,16.4808,62600.0],["2000-10-02",16.555,16.7035,16.1838,16.5921,80900.0],["2000-10-03",16.1467,16.6664,16.1467,16.555,66300.0],["2000-10-04",16.6293,16.8148,16.555,16.8148,34700.0],["2000-10-05",16.7035,16.7777,16.555,16.6293,93200.0],["2000-10-06",16.555,16.6293,16.5179,16.5921,43700.0],["2000-10-09",16.6293,16.6293,16.3323,16.6293,53000.0],["2000-10-10",16.6391,17.2533,16.5274,17.1416,113800.0],["2000-10-11",17.1416,17.365,16.8624,16.9183,69200.0],["2000-10-12",16.9183,17.0858,16.6391,16.6391,51400.0],["2000-10-13",16.6391,16.8624,16.3599,16.8066,74100.0],["2000-10-16",17.0299,17.0299,16.6949,16.6949,26100.0],["2000-10-17",15.9132,16.3041,15.8015,16.0249,91100.0],["2000-10-18",16.0249,16.5274,16.0249,16.4716,51400.0],["2000-10-19",16.5274,17.365,16.5274,17.1975,43400.0],["2000-10-20",17.4208,17.6441,17.0299,17.5883,47400.0],["2000-10-23",17.6441,18.4817,17.4208,18.3142,82800.0],["2000-10-24",18.0908,18.6492,17.9792,18.6492,81400.0],["2000-10-25",18.4258,18.6492,18.3142,18.37,59000.0],["2000-10-26",18.1467,18.4258,17.7558,17.8116,179800.0],["2000-10-27",18.035,18.1467,17.5325,18.035,64800.0],["2000-10-30",18.1467,18.4817,17.9792,18.0908,73200.0],["2000-10-31",18.0908,18.0908,17.9233,18.035,93800.0],["2000-11-01",17.8675,18.2025,17.8675,17.9792,54700.0],["2000-11-02",17.8675,17.9791,17.6441,17.8675,79500.0],["2000-11-03",17.8675,17.8675,17.7558,17.8675,57600.0],["2000-11-06",17.7,17.8675,17.6441,17.8675,52100.0],["2000-11-07",18.0908,18.0908,17.8116,18.0908,139900.0],["2000-11-08",18.0908,18.0908,17.8116,17.8675,104700.0],["2000-11-09",17.8675,17.8675,17.4208,17.7558,110800.0],["2000-11-10",17.4208,17.8675,17.4208,17.8675,130200.0],["2000-11-13",17.3091,17.8675,17.3091,17.8675,74000.0],["2000-11-14",17.6441,17.8675,17.6441,17.8675,159600.0],["2000-11-15",17.8675,17.9791,17.8116,17.8675,308700.0],["2000-11-16",17.8675,17.8675,17.7558,17.8675,218500.0],["2000-11-17",17.6441,17.9791,17.6441,17.8675,113800.0],["2000-11-20",17.8116,17.8675,17.4766,17.7,107000.0],["2000-11-21",17.7,17.7558,17.6441,17.7,91700.0],["2000-11-22",17.7,17.8675,17.7,17.8116,100500.0],["2000-11-24",17.8116,17.8675,17.8116,17.8675,25200.0],["2000-11-27",17.8116,17.8675,17.6441,17.8675,134500.0],["2000-11-28",17.8116,17.8675,17.7558,17.8116,57200.0],["2000-11-29",17.8675,17.8675,17.8116,17.8675,72900.0],["2000-11-30",17.8675,17.9792,17.6441,17.7558,109300.0],["2000-12-01",17.7558,17.9233,17.6441,17.8116,75400.0],["2000-12-04",18.035,18.035,17.5883,17.8675,113100.0],["2000-12-05",17.8675,18.0908,17.7558,17.8675,137300.0],["2000-12-06",17.8675,17.8675,17.7,17.7558,54900.0],["2000-12-07",17.7,17.8675,17.7,17.8675,85100.0],["2000-12-08",17.9791,17.9791,17.7,17.8116,85600.0],["2000-12-11",17.8116,17.8675,17.7558,17.8675,120100.0],["2000-12-12",17.8116,18.2583,17.8116,18.1467,268000.0],["2000-12-13",18.1467,18.1467,17.9792,18.0908,34500.0],["2000-12-14",18.035,18.0908,17.8675,17.9233,57900.0],["2000-12-15",17.7558,18.0908,17.6441,17.6441,105700.0],["2000-12-18",17.1416,18.2583,17.1416,17.8116,111700.0],["2000-12-19",17.8116,18.4817,17.8116,18.2025,66300.0],["2000-12-20",18.2025,18.5375,18.0908,18.5375,93700.0],["2000-12-21",18.5375,19.0959,18.5375,18.8167,113400.0],["2000-12-22",18.6492,19.3192,18.6492,19.3192,44600.0],["2000-12-26",19.2075,19.6542,19.2075,19.6542,54600.0],["2000-12-27",19.5426,19.7101,19.4309,19.6542,61900.0],["2000-12-28",19.4309,19.7101,19.4309,19.6542,80400.0],["2000-12-29",19.5426,19.6542,19.5426,19.6542,78800.0],["2001-01-02",19.6542,19.7101,19.4867,19.5984,114500.0],["2001-01-03",19.375,19.7101,19.375,19.6542,96100.0],["2001-01-04",19.6542,20.4359,19.6542,20.1567,148400.0],["2001-01-05",19.9892,20.3243,19.8217,19.8217,123500.0],["2001-01-08",20.0451,20.0451,19.7659,19.8776,101400.0],["2001-01-09",20.0451,20.0451,19.6542,19.7659,90800.0],["2001-01-10",19.5426,19.8217,19.5426,19.6542,53000.0],["2001-01-11",19.8776,19.8776,19.6542,19.8776,50400.0],["2001-01-12",19.8776,19.8776,19.6542,19.7101,52100.0],["2001-01-16",19.8217,19.9892,19.7659,19.9334,174000.0],["2001-01-17",20.1009,20.1009,19.7659,19.8217,55600.0],["2001-01-18",19.8776,19.9892,19.7659,19.8776,104100.0],["2001-01-19",20.0451,20.1009,19.8217,19.8217,106600.0],["2001-01-22",20.0451,20.0451,19.7659,19.7659,124300.0],["2001-01-23",19.8217,19.8776,19.7101,19.7659,63400.0],["2001-01-24",19.8217,19.8776,19.7101,19.8776,85600.0],["2001-01-25",19.8776,19.8776,19.7101,19.7101,35700.0],["2001-01-26",19.7659,19.8217,19.5426,19.6542,48300.0],["2001-01-29",19.6542,19.7436,19.556,19.6096,39700.0],["2001-01-30",19.6096,19.8686,19.4756,19.7793,47100.0],["2001-01-31",20.0026,20.0026,19.5202,19.6542,89700.0],["2001-02-01",19.5202,19.958,19.5202,19.9222,63900.0],["2001-02-02",20.092,20.2974,19.8329,19.9669,94900.0],["2001-02-05",19.7436,20.3064,19.7436,19.9669,49200.0],["2001-02-06",20.1902,20.3689,20.092,20.1813,37900.0],["2001-02-07",20.1009,20.628,19.949,20.2349,59700.0],["2001-02-08",20.4136,20.7263,20.1902,20.2706,81300.0],["2001-02-09",20.4404,20.5029,20.1456,20.3689,100500.0],["2001-02-12",20.3689,20.5029,20.1366,20.3421,333700.0],["2001-02-13",20.3689,20.4851,20.3243,20.4583,264900.0],["2001-02-14",20.5297,21.03,20.3243,20.6727,61100.0],["2001-02-15",20.7263,20.9943,20.7263,20.9943,87200.0],["2001-02-16",21.0122,21.1372,20.6816,20.9228,474500.0],["2001-02-20",21.1462,21.307,20.9943,21.0211,64400.0],["2001-02-21",21.2444,21.307,20.6637,20.6727,98500.0],["2001-02-22",20.7709,20.9675,20.5387,20.5744,96700.0],["2001-02-23",20.628,20.9228,20.2796,20.5476,72500.0],["2001-02-26",20.628,20.8156,20.5655,20.7531,105000.0],["2001-02-27",20.8603,20.8603,20.5923,20.6816,76100.0],["2001-02-28",20.6369,20.7263,20.4315,20.494,90000.0],["2001-03-01",20.4136,20.5029,20.3332,20.3957,59900.0],["2001-03-02",20.5029,20.5476,20.3689,20.4315,102200.0],["2001-03-05",20.5476,20.7263,20.3689,20.4047,94600.0],["2001-03-06",20.1009,20.5476,20.1009,20.4047,91300.0],["2001-03-07",20.4136,20.4136,20.0205,20.2885,101500.0],["2001-03-08",20.1902,20.3957,20.0562,20.1724,96700.0],["2001-03-09",20.1902,20.3779,19.9222,20.0562,82900.0],["2001-03-12",20.1456,20.2349,19.7882,19.8061,73700.0],["2001-03-13",19.8329,19.9222,19.2522,19.3594,74900.0],["2001-03-14",19.2787,19.458,18.8035,18.8931,108100.0],["2001-03-15",18.9111,19.3146,18.7407,19.2787,126600.0],["2001-03-16",19.2787,19.3056,18.8304,18.9649,129600.0],["2001-03-19",19.0545,19.4939,19.0097,19.3505,191400.0],["2001-03-20",19.3235,19.9064,19.3235,19.4401,183800.0],["2001-03-21",19.4491,19.5029,19.1083,19.2339,146700.0],["2001-03-22",19.1532,19.2787,18.8304,19.0366,92700.0],["2001-03-23",19.0545,19.3863,19.0545,19.2877,51600.0],["2001-03-26",19.1442,19.8616,19.1442,19.6822,51500.0],["2001-03-27",19.458,20.1575,19.4132,19.9781,69900.0],["2001-03-28",19.8167,19.9602,19.5926,19.9154,89300.0],["2001-03-29",19.8167,20.3189,19.8167,20.1664,50900.0],["2001-03-30",20.2651,20.7582,20.1754,20.4534,101600.0],["2001-04-02",20.5341,20.8479,20.4085,20.561,82100.0],["2001-04-03",20.4444,20.4444,19.9512,20.2202,74800.0],["2001-04-04",20.5251,20.5789,19.9961,20.0947,96300.0],["2001-04-05",19.9961,20.4982,19.9961,20.4803,75300.0],["2001-04-06",20.3996,20.4085,19.727,19.8526,75300.0],["2001-04-09",19.7719,20.1754,19.7719,19.9961,44700.0],["2001-04-10",19.9512,20.8389,19.9512,20.6506,60000.0],["2001-04-11",20.6327,20.6506,20.2471,20.3727,45700.0],["2001-04-12",20.3996,20.7044,20.3278,20.6955,37900.0],["2001-04-16",20.6237,20.7582,20.3816,20.6237,56500.0],["2001-04-17",20.6506,20.7134,20.3278,20.5968,58500.0],["2001-04-18",20.5341,20.8479,20.4085,20.7044,103100.0],["2001-04-19",20.6686,21.0721,20.3996,20.9376,74300.0],["2001-04-20",21.0631,21.2962,20.9196,21.09,76100.0],["2001-04-23",20.8927,21.0631,20.8031,21.0183,44300.0],["2001-04-24",20.9376,21.5832,20.8838,21.1617,92800.0],["2001-04-25",21.2514,21.6191,21.2514,21.4576,63900.0],["2001-04-26",21.4577,21.5204,21.2156,21.4128,62900.0],["2001-04-27",21.5115,21.8343,21.2962,21.8343,56100.0],["2001-04-30",22.4171,22.4171,21.9688,22.0495,56900.0],["2001-05-01",21.9688,21.9867,21.5384,21.7984,105500.0],["2001-05-02",21.8791,22.0136,21.637,21.8791,87800.0],["2001-05-03",21.8791,22.2647,21.8791,22.2378,80800.0],["2001-05-04",22.1481,22.3364,22.0674,22.1571,54900.0],["2001-05-07",22.2378,23.1793,22.2378,22.5426,104300.0],["2001-05-08",22.6413,22.7309,22.2916,22.3005,53200.0],["2001-05-09",22.3005,22.6861,22.2378,22.5337,242100.0],["2001-05-10",22.4709,22.6592,22.4709,22.5426,63000.0],["2001-05-11",22.4171,22.5068,22.2736,22.4171,53500.0],["2001-05-14",22.3274,22.4171,22.2378,22.4171,61400.0],["2001-05-15",22.4171,22.6144,22.184,22.4171,67600.0],["2001-05-16",22.6144,22.8654,22.3185,22.8654,92200.0],["2001-05-17",22.9999,23.4483,22.8296,23.4483,75100.0],["2001-05-18",23.538,23.5469,23.0896,23.2779,142300.0],["2001-05-21",23.2241,23.2869,23.0896,23.1972,45500.0],["2001-05-22",23.2151,23.2151,22.8923,23.0806,112200.0],["2001-05-23",23.1076,23.2152,23.0896,23.1076,117800.0],["2001-05-24",23.1075,23.2152,22.8744,22.9461,133600.0],["2001-05-25",23.1703,23.2151,22.973,23.0448,63400.0],["2001-05-29",23.0448,23.0896,22.973,23.0448,66900.0],["2001-05-30",22.9551,23.0358,22.6861,22.8116,61500.0],["2001-05-31",22.8116,23.2152,22.8116,23.2152,117600.0],["2001-06-01",23.2151,23.6366,23.0986,23.538,60900.0],["2001-06-04",23.3138,23.6366,23.1883,23.6366,40900.0],["2001-06-05",23.6366,23.6725,23.5021,23.6725,80000.0],["2001-06-06",24.1208,24.1567,23.9415,23.9773,68600.0],["2001-06-07",23.9773,24.3898,23.8608,24.2105,66900.0],["2001-06-08",24.1208,24.2105,24.0939,24.1298,36700.0],["2001-06-11",24.1387,24.3898,24.0042,24.0132,105200.0],["2001-06-12",23.8518,24.2015,23.6994,24.1836,62700.0],["2001-06-13",23.9863,24.1746,23.9325,24.0849,46800.0],["2001-06-14",24.1118,24.1118,23.8697,23.8697,33300.0],["2001-06-15",23.7621,23.9684,23.3228,23.3317,116200.0],["2001-06-18",23.3407,23.8518,23.3407,23.6814,47100.0],["2001-06-19",23.6814,23.8697,23.3228,23.5828,46800.0],["2001-06-20",23.538,23.807,23.5111,23.7621,62500.0],["2001-06-21",23.9863,24.1387,23.8518,24.1208,31600.0],["2001-06-22",24.076,24.076,23.8966,24.0042,41700.0],["2001-06-25",24.1208,24.1656,23.8608,23.8608,27800.0],["2001-06-26",23.6725,23.798,23.3586,23.7442,59300.0],["2001-06-27",23.7442,24.2105,23.5828,24.1387,92400.0],["2001-06-28",24.1477,24.1656,23.9146,24.1208,36800.0],["2001-06-29",24.1208,24.1208,23.9415,24.1118,79500.0],["2001-07-02",24.1118,24.1208,24.076,24.1208,68400.0],["2001-07-03",24.1208,24.1477,24.1029,24.1477,33200.0],["2001-07-05",24.1567,24.3001,23.9863,24.2284,36600.0],["2001-07-06",24.4346,24.4346,23.9325,24.0311,45900.0],["2001-07-09",23.9415,23.9863,23.6904,23.798,47800.0],["2001-07-10",23.8966,24.2105,23.8608,23.9056,38400.0],["2001-07-11",24.0311,24.0849,23.8518,23.8787,37400.0],["2001-07-12",23.9415,24.1567,23.9146,24.076,21900.0],["2001-07-13",23.8518,24.1208,23.807,24.076,27000.0],["2001-07-16",24.076,24.4346,24.076,24.3629,29100.0],["2001-07-17",24.3719,24.5871,23.9415,24.2105,64300.0],["2001-07-18",24.4346,25.8693,24.4346,25.8424,151900.0],["2001-07-19",26.0038,26.6764,25.9142,26.497,79100.0],["2001-07-20",26.4522,26.6584,25.8245,25.9769,67900.0],["2001-07-23",26.1383,26.4073,25.959,26.0038,50500.0],["2001-07-24",26.0128,26.3266,25.5555,25.5734,55900.0],["2001-07-25",25.5555,26.2818,25.4838,26.1563,48100.0],["2001-07-26",26.1563,26.6315,26.0038,26.3625,41400.0],["2001-07-27",26.3715,26.5329,26.0487,26.3625,37900.0],["2001-07-30",26.3266,26.497,26.2459,26.2459,49900.0],["2001-07-31",26.228,26.4791,26.1832,26.4074,81300.0],["2001-08-01",26.228,26.4522,26.228,26.2908,52300.0],["2001-08-02",26.4074,26.4074,26.0128,26.219,50800.0],["2001-08-03",26.3087,26.3087,26.1473,26.219,28400.0],["2001-08-06",26.1832,26.3087,25.959,25.9859,32000.0],["2001-08-07",25.9142,25.9859,25.6452,25.7528,50600.0],["2001-08-08",25.7528,25.9411,25.6272,25.6541,57800.0],["2001-08-09",25.7169,25.8514,25.4658,25.7707,131400.0],["2001-08-10",25.7797,25.8693,25.5555,25.7707,76100.0],["2001-08-13",25.69,25.69,25.152,25.3672,57600.0],["2001-08-14",25.4658,25.7259,25.3672,25.4658,186900.0],["2001-08-15",25.5107,25.5914,25.2865,25.4658,57500.0],["2001-08-16",25.3762,25.4658,25.1072,25.4389,97300.0],["2001-08-17",25.2417,25.3941,25.2237,25.3672,44400.0],["2001-08-20",25.3672,25.3672,24.9278,25.2327,116500.0],["2001-08-21",25.2775,25.2775,24.8561,25.0982,87800.0],["2001-08-22",25.152,25.1879,24.9368,25.0982,193400.0],["2001-08-23",25.1878,25.2327,25.0892,25.1251,84400.0],["2001-08-24",25.1879,25.2417,25.1072,25.1789,72300.0],["2001-08-27",25.2417,25.2417,25.0713,25.1072,43900.0],["2001-08-28",25.152,25.1879,24.9278,24.9906,24900.0],["2001-08-29",25.0982,25.1789,24.4257,24.4257,68600.0],["2001-08-30",24.3001,24.6319,24.2194,24.3001,46400.0],["2001-08-31",24.2194,24.6588,24.2194,24.4346,54500.0],["2001-09-04",24.4346,24.9547,24.3898,24.9547,54600.0],["2001-09-05",24.9009,24.9009,24.4615,24.7216,30200.0],["2001-09-06",24.7933,24.874,24.5243,24.5243,34100.0],["2001-09-07",24.4346,24.614,24.2105,24.2553,44100.0],["2001-09-10",24.2105,24.5243,24.2105,24.2105,62500.0],["2001-09-17",23.7621,23.7621,22.713,22.713,148000.0],["2001-09-18",22.8654,23.7442,22.8654,23.6276,52400.0],["2001-09-19",23.6276,23.7173,22.0584,22.3723,100700.0],["2001-09-20",22.4171,22.5964,21.6101,21.6101,62700.0],["2001-09-21",21.0721,21.3859,20.6237,20.7313,174300.0],["2001-09-24",20.7313,21.8343,20.7313,21.628,129100.0],["2001-09-25",21.8522,22.3185,21.5204,22.2826,81900.0],["2001-09-26",22.5068,22.5068,21.5922,21.6549,61300.0],["2001-09-27",21.7894,22.444,21.5742,22.444,57200.0],["2001-09-28",22.3274,23.3138,22.3274,23.1793,89000.0],["2001-10-01",23.3586,23.3586,22.4171,22.444,51400.0],["2001-10-02",22.5516,23.0269,22.5337,22.8565,41800.0],["2001-10-03",22.9103,23.0179,22.3723,22.5247,65100.0],["2001-10-04",22.5964,22.722,22.3723,22.3723,31600.0],["2001-10-05",23.0896,23.0896,22.1481,22.2826,65900.0],["2001-10-08",22.1929,22.5516,22.0853,22.5247,78200.0],["2001-10-09",22.4171,23.538,22.1481,22.7847,67100.0],["2001-10-10",22.7847,23.269,22.4888,23.0448,43400.0],["2001-10-11",23.1345,23.2241,22.8654,23.1076,41800.0],["2001-10-12",23.1075,23.1344,22.4799,22.9103,26300.0],["2001-10-15",22.8654,22.9192,22.6233,22.9103,13600.0],["2001-10-16",22.7758,22.7758,21.9867,22.5695,43900.0],["2001-10-17",22.4171,23.2421,22.1481,23.1434,98100.0],["2001-10-18",22.8654,22.991,22.4619,22.5606,113600.0],["2001-10-19",22.5695,22.8654,22.5695,22.713,44700.0],["2001-10-22",22.6413,22.7578,22.4261,22.5606,30800.0],["2001-10-23",22.5606,22.8027,22.5426,22.5695,49000.0],["2001-10-24",22.4171,22.5964,22.2378,22.435,50400.0],["2001-10-25",22.3723,22.6413,22.2019,22.4171,98400.0],["2001-10-26",22.4171,23.0807,22.4171,22.8923,46000.0],["2001-10-29",22.713,23.1793,22.4888,22.7399,62500.0],["2001-10-30",22.6861,23.2689,22.5606,22.713,86700.0],["2001-10-31",22.722,23.2241,22.722,23.0806,65100.0],["2001-11-01",23.0806,23.3048,22.982,23.1972,54500.0],["2001-11-02",23.2421,23.2959,22.982,23.1345,52800.0],["2001-11-05",23.269,23.3138,23.2241,23.3138,61200.0],["2001-11-06",23.1345,23.529,23.1345,23.529,120400.0],["2001-11-07",23.3048,23.6097,23.3048,23.4304,30400.0],["2001-11-08",22.6413,23.4304,22.6413,23.3945,121900.0],["2001-11-09",23.3497,23.4752,22.9551,23.4393,45600.0],["2001-11-12",23.3407,23.4931,23.0448,23.4752,30600.0],["2001-11-13",23.4035,23.8518,23.4035,23.807,62200.0],["2001-11-14",23.807,24.1208,23.789,24.0311,75400.0],["2001-11-15",23.4931,24.1656,23.4931,24.0939,54200.0],["2001-11-16",23.9415,24.3001,23.7621,24.2643,42300.0],["2001-11-19",24.3001,24.3001,23.9415,24.2105,41900.0],["2001-11-20",24.0311,24.1836,23.9863,24.0311,59100.0],["2001-11-21",24.1208,24.2105,23.8966,24.0222,54600.0],["2001-11-23",23.9415,24.2374,23.8877,24.2105,27900.0],["2001-11-26",23.9863,24.2105,23.9863,24.0311,62100.0],["2001-11-27",24.1208,24.1746,23.8249,23.8697,42500.0],["2001-11-28",23.8518,24.4167,23.8249,24.3988,87500.0],["2001-11-29",24.3001,24.345,24.1387,24.3181,38400.0],["2001-11-30",24.2553,24.4346,24.2105,24.3091,271100.0],["2001-12-03",24.2105,24.3898,23.7711,24.1298,60700.0],["2001-12-04",24.076,24.4346,24.076,24.4167,97400.0],["2001-12-05",24.327,25.0713,24.2643,25.0085,100800.0],["2001-12-06",24.9278,25.1968,24.6588,25.1072,79100.0],["2001-12-07",25.1072,25.161,24.883,25.0892,49000.0],["2001-12-10",25.0175,25.143,24.6947,24.7575,46800.0],["2001-12-11",24.7575,25.0175,24.7485,24.8113,36300.0],["2001-12-12",24.6498,24.6857,24.3719,24.3719,69100.0],["2001-12-13",24.4257,24.9368,24.4257,24.5512,167400.0],["2001-12-14",24.5512,24.7036,24.4795,24.5243,69800.0],["2001-12-17",24.4346,24.9547,24.4346,24.9278,64700.0],["2001-12-18",24.9458,25.3851,24.2105,24.2105,140000.0],["2001-12-19",24.6588,25.3851,24.614,25.1251,84400.0],["2001-12-20",25.0623,25.0623,24.6678,24.892,30700.0],["2001-12-21",24.892,24.892,24.4526,24.7126,46600.0],["2001-12-24",24.8919,25.0534,24.5243,24.9727,26400.0],["2001-12-26",25.0623,25.3313,24.6767,25.1341,39400.0],["2001-12-27",25.1072,25.1789,24.4436,24.5781,52500.0],["2001-12-28",24.4436,25.0982,24.2105,25.0444,75400.0],["2001-12-31",24.9278,25.1789,24.6857,24.883,48200.0],["2002-01-02",24.9727,24.9727,24.3898,24.4795,54200.0],["2002-01-03",24.5691,24.7843,24.4795,24.7036,52200.0],["2002-01-04",25.1072,25.5465,24.7126,25.2865,103900.0],["2002-01-07",25.3313,25.69,25.3313,25.3313,42000.0],["2002-01-08",25.3313,25.3403,25.0264,25.1251,47300.0],["2002-01-09",25.1161,25.4658,25.1072,25.1161,57100.0],["2002-01-10",25.3224,25.3224,25.1072,25.1072,54800.0],["2002-01-11",25.1072,25.152,24.883,24.9727,53300.0],["2002-01-14",24.9368,24.9727,24.7395,24.7933,38800.0],["2002-01-15",24.6678,25.2327,24.6678,25.1341,54400.0],["2002-01-16",25.1072,25.3224,24.9009,25.1072,52100.0],["2002-01-17",25.1161,25.1161,24.8382,24.9996,111100.0],["2002-01-18",24.9996,25.1161,24.9547,25.1161,71100.0],["2002-01-22",25.1161,25.1968,25.0533,25.1251,56200.0],["2002-01-23",25.1072,25.2865,25.1072,25.1968,100800.0],["2002-01-24",25.3313,25.5555,25.1161,25.4389,66800.0],["2002-01-25",25.3762,25.6362,25.2596,25.5196,51900.0],["2002-01-28",25.6452,26.0487,25.4031,25.8424,105300.0],["2002-01-29",25.9142,25.9949,25.69,25.9321,63100.0],["2002-01-30",25.8245,25.9052,25.3762,25.6452,67200.0],["2002-01-31",25.7617,25.8693,25.3313,25.8693,52000.0],["2002-02-01",25.8693,25.8693,25.4479,25.8155,40800.0],["2002-02-04",25.8245,25.8604,25.69,25.7797,30800.0],["2002-02-05",25.69,25.7528,25.5555,25.5734,40000.0],["2002-02-06",25.8066,25.8066,25.2955,25.3762,41400.0],["2002-02-07",25.412,25.421,25.1072,25.1161,42900.0],["2002-02-08",25.1072,25.2506,25.1072,25.2506,114100.0],["2002-02-11",25.3313,25.6452,25.2417,25.6093,64200.0],["2002-02-12",25.421,25.6362,25.421,25.5645,46200.0],["2002-02-13",25.5555,25.6362,25.3403,25.5465,48300.0],["2002-02-14",25.5555,25.6003,25.4479,25.4838,76400.0],["2002-02-15",25.5107,25.5107,25.3224,25.4658,63700.0],["2002-02-19",25.5107,25.6452,25.421,25.5555,47100.0],["2002-02-20",25.5555,25.6003,25.1072,25.3672,46700.0],["2002-02-21",25.421,25.4748,25.152,25.152,29300.0],["2002-02-22",25.152,25.2686,25.1072,25.1968,39400.0],["2002-02-25",25.2417,25.421,25.1251,25.3403,112400.0],["2002-02-26",25.3493,25.4838,25.3493,25.4569,84600.0],["2002-02-27",25.3762,25.7797,25.3313,25.7348,90600.0],["2002-02-28",25.69,25.8693,25.6003,25.7348,56800.0],["2002-03-01",25.7797,25.9142,25.7348,25.9052,116100.0],["2002-03-04",25.9142,26.0038,25.8693,26.0038,141300.0],["2002-03-05",26.0038,26.228,25.9142,26.0845,59600.0],["2002-03-06",26.228,26.228,26.0038,26.1383,130200.0],["2002-03-07",26.2101,26.9005,26.2011,26.7929,121800.0],["2002-03-08",26.6315,26.6315,25.959,26.0038,100300.0],["2002-03-11",26.0038,26.1563,25.7348,25.8424,114900.0],["2002-03-12",25.9142,26.0935,25.4658,25.95,106900.0],["2002-03-13",25.941,26.022,25.6263,25.7522,44500.0],["2002-03-14",25.6713,26.0669,25.5814,25.9231,62000.0],["2002-03-15",25.8871,26.0489,25.8421,25.8511,53600.0],["2002-03-18",25.8601,26.1209,25.7612,26.004,119200.0],["2002-03-19",25.986,26.0759,25.8961,26.031,65500.0],["2002-03-20",26.031,26.031,25.8242,25.8511,81300.0],["2002-03-21",25.941,26.0759,25.8691,26.0579,79700.0],["2002-03-22",26.0579,26.5705,25.8691,26.4086,83500.0],["2002-03-25",26.4086,26.5255,26.2827,26.3007,86100.0],["2002-03-26",26.1658,26.5615,26.0849,26.4266,74900.0],["2002-03-27",26.4805,26.8852,26.4176,26.8852,57500.0],["2002-03-28",26.8402,26.9751,26.7773,26.9751,86800.0],["2002-04-01",26.9751,26.9751,26.8222,26.9571,66600.0],["2002-04-02",26.9301,27.065,26.7503,26.9481,82200.0],["2002-04-03",26.9481,26.9481,26.1658,26.3816,87100.0],["2002-04-04",26.3906,26.6334,26.1838,26.6154,41100.0],["2002-04-05",26.5345,26.9661,26.4356,26.9661,27300.0],["2002-04-08",26.9661,26.9661,26.4086,26.9301,33600.0],["2002-04-09",26.9571,26.9751,26.8672,26.9751,79700.0],["2002-04-10",26.9751,27.1639,26.6604,27.1369,70800.0],["2002-04-11",26.9751,27.128,26.8672,27.11,58400.0],["2002-04-12",27.1909,27.6045,27.056,27.6045,107500.0],["2002-04-15",27.3797,27.7394,27.2448,27.6764,47400.0],["2002-04-16",27.6495,27.6495,27.4696,27.5236,26700.0],["2002-04-17",27.5685,27.5865,27.4247,27.5146,43900.0],["2002-04-18",27.3348,27.5955,26.9841,27.02,89600.0],["2002-04-19",27.02,27.5146,26.9481,27.4427,106100.0],["2002-04-22",27.5056,27.5146,27.2089,27.3438,34800.0],["2002-04-23",27.4067,27.4876,27.11,27.2448,43400.0],["2002-04-24",27.2448,27.8113,27.2089,27.2269,118500.0],["2002-04-25",27.2269,28.171,27.2269,28.0991,132400.0],["2002-04-26",27.8743,28.0541,27.4337,27.4696,93400.0],["2002-04-29",27.5056,27.5146,27.2808,27.4247,39500.0],["2002-04-30",27.4247,27.7664,27.3348,27.6495,71400.0],["2002-05-01",27.7843,27.8743,27.6315,27.8743,46900.0],["2002-05-02",27.7843,28.108,27.7843,28.108,73000.0],["2002-05-03",28.3328,29.3849,28.2429,28.8813,156700.0],["2002-05-06",28.9083,29.241,28.4407,28.6116,96000.0],["2002-05-07",28.6835,28.9353,28.5486,28.5666,41900.0],["2002-05-08",28.4587,28.6835,28.2789,28.5936,60800.0],["2002-05-09",28.4138,28.5127,28.2249,28.3149,54200.0],["2002-05-10",28.3688,28.3688,27.6495,28.0541,42100.0],["2002-05-13",28.5486,28.5486,27.5865,27.9642,48800.0],["2002-05-14",27.9192,28.7554,27.9192,28.6835,87600.0],["2002-05-15",28.5037,29.223,28.4138,29.1781,136900.0],["2002-05-16",29.0881,30.2571,28.7734,29.7445,190700.0],["2002-05-17",29.9693,30.0053,29.6816,29.9064,110400.0],["2002-05-20",30.1132,30.2121,29.6726,30.1402,98500.0],["2002-05-21",30.2301,30.338,30.1402,30.2571,96600.0],["2002-05-22",30.293,30.302,29.6996,29.9873,70100.0],["2002-05-23",29.9424,30.1222,29.7625,30.0682,37500.0],["2002-05-24",29.8434,30.0323,29.6546,29.7086,99600.0],["2002-05-28",29.7535,29.7715,29.0432,29.5557,70700.0],["2002-05-29",29.3309,29.5377,28.3238,28.8903,156500.0],["2002-05-30",29.0432,29.1331,28.6026,29.1331,69000.0],["2002-05-31",29.223,29.223,28.7824,28.7824,44300.0],["2002-06-03",28.6026,28.6745,27.8473,27.8922,110700.0],["2002-06-04",27.8293,28.0091,27.3348,27.7394,72300.0],["2002-06-05",27.7843,28.18,27.6675,28.144,33100.0],["2002-06-06",28.4587,28.5217,28.0091,28.144,101200.0],["2002-06-07",27.7843,28.4587,27.4247,28.3149,56900.0],["2002-06-10",28.135,28.3418,27.8473,27.9642,59500.0],["2002-06-11",27.9642,28.189,27.4067,27.4247,76500.0],["2002-06-12",27.6045,27.6045,27.1999,27.4157,54800.0],["2002-06-13",27.3348,27.4606,26.6154,27.065,203000.0],["2002-06-14",26.9751,27.2448,26.1658,27.047,165100.0],["2002-06-17",27.065,27.2988,26.5255,26.5435,271700.0],["2002-06-18",26.3906,26.7503,26.3007,26.4626,1260800.0],["2002-06-19",26.4086,26.8852,26.4086,26.6154,262800.0],["2002-06-20",26.9301,27.6045,26.7773,27.3258,269300.0],["2002-06-21",26.7503,26.9661,26.4805,26.9301,381400.0],["2002-06-24",26.7053,26.9661,26.5255,26.7143,272000.0],["2002-06-25",26.6604,27.2358,26.6604,27.0021,293600.0],["2002-06-26",26.6154,27.101,26.6154,27.02,199400.0],["2002-06-27",27.11,27.4427,26.9841,27.4427,146600.0],["2002-06-28",27.2448,27.4427,26.9931,26.9931,253100.0],["2002-07-01",27.02,27.6315,27.02,27.2089,126700.0],["2002-07-02",27.047,27.1459,26.7503,26.7953,317400.0],["2002-07-03",26.7503,27.047,26.3906,26.8672,303000.0],["2002-07-05",26.9301,27.1459,26.8852,26.9571,103300.0],["2002-07-08",26.9301,27.7394,26.6154,27.2448,255000.0],["2002-07-09",27.3348,27.5056,27.2269,27.2718,201100.0],["2002-07-10",27.1999,27.2269,26.3727,26.4806,123700.0],["2002-07-11",26.4805,26.5255,25.8511,26.0759,224400.0],["2002-07-12",26.2108,26.5165,25.986,26.004,124800.0],["2002-07-15",25.986,26.031,24.7272,26.031,351500.0],["2002-07-16",25.8062,26.022,24.907,25.2667,233800.0],["2002-07-17",25.2667,25.6713,25.0958,25.3566,132600.0],["2002-07-18",25.3566,25.5544,24.5473,24.8171,135700.0],["2002-07-19",24.8171,24.8171,23.828,24.4574,379800.0],["2002-07-22",24.4125,24.5743,22.1196,22.5602,338200.0],["2002-07-23",22.6141,23.1986,21.8948,23.1446,521100.0],["2002-07-24",23.2885,24.0348,22.2544,24.0258,303500.0],["2002-07-25",23.9629,25.4825,23.7381,24.7182,213900.0],["2002-07-26",24.2776,25.1678,23.7381,24.2416,222600.0],["2002-07-29",24.4125,25.6263,24.4125,25.6263,90100.0],["2002-07-30",25.1768,25.6263,24.5024,25.3656,246800.0],["2002-07-31",25.2667,25.6353,24.9969,25.6263,120000.0],["2002-08-01",25.1768,25.5724,25.1768,25.2847,145600.0],["2002-08-02",25.1768,25.3746,24.4844,24.6732,107200.0],["2002-08-05",24.5473,24.6822,23.9179,24.2326,93400.0],["2002-08-06",24.3675,25.4195,24.3675,24.9699,170400.0],["2002-08-07",24.9969,25.5364,24.1697,24.5114,214000.0],["2002-08-08",24.5114,25.6443,24.5114,25.4915,123300.0],["2002-08-09",25.7163,25.8062,25.3116,25.4375,66000.0],["2002-08-12",25.6263,26.0939,25.6263,26.0669,119800.0],["2002-08-13",26.0489,26.2288,25.6263,25.7432,101100.0],["2002-08-14",25.7522,25.959,25.2667,25.8332,89800.0],["2002-08-15",25.8511,26.1299,25.7612,26.1299,173200.0],["2002-08-16",26.031,26.1568,25.8781,26.0759,132000.0],["2002-08-19",26.0759,26.0939,25.7163,25.9321,94500.0],["2002-08-20",25.8961,25.8961,25.4375,25.5094,109700.0],["2002-08-21",25.5094,26.4356,25.3206,26.1209,279600.0],["2002-08-22",26.2108,26.4356,25.968,26.1658,115600.0],["2002-08-23",26.1658,26.2378,25.968,26.031,115000.0],["2002-08-26",25.8961,26.0669,25.8601,25.986,95000.0],["2002-08-27",25.986,26.2018,25.8601,25.8961,206900.0],["2002-08-28",25.8961,25.986,25.6713,25.8691,95200.0],["2002-08-29",25.6713,26.3187,25.6713,25.9231,95200.0],["2002-08-30",25.8961,26.2378,25.7252,25.986,71800.0],["2002-09-03",25.95,25.95,25.2667,25.4195,93100.0],["2002-09-04",25.4015,25.8781,25.4015,25.7073,324000.0],["2002-09-05",25.7163,25.968,25.5005,25.5005,226600.0],["2002-09-06",24.7272,25.968,24.7272,25.6983,112700.0],["2002-09-09",25.6803,25.959,25.5544,25.6263,141600.0],["2002-09-10",25.6713,26.1658,25.6623,25.7522,504600.0],["2002-09-11",25.8062,25.8871,25.5724,25.6533,155900.0],["2002-09-12",25.6263,25.9051,25.4915,25.7702,147100.0],["2002-09-13",25.7702,26.1748,25.7432,26.0939,103600.0],["2002-09-16",26.0759,26.1209,25.8062,25.8062,66300.0],["2002-09-17",25.8332,26.3007,25.7163,25.7342,180200.0],["2002-09-18",25.6443,26.031,25.4195,25.5904,105000.0],["2002-09-19",25.5634,25.5814,24.88,24.889,82500.0],["2002-09-20",24.7721,25.3656,24.7721,25.0509,77000.0],["2002-09-23",24.952,25.0958,24.7272,24.8351,80600.0],["2002-09-24",24.8171,24.943,24.4844,24.7002,118700.0],["2002-09-25",24.7721,25.6173,24.7721,25.4375,128200.0],["2002-09-26",25.4375,25.95,25.3926,25.4645,75400.0],["2002-09-27",25.3116,25.6983,24.907,24.907,61900.0],["2002-09-30",24.8171,24.943,24.5923,24.8171,145600.0],["2002-10-01",24.8441,25.4015,24.7272,25.1768,110000.0],["2002-10-02",25.1588,25.3836,24.7541,24.7631,94400.0],["2002-10-03",24.898,24.943,24.5024,24.5743,70100.0],["2002-10-04",24.6642,24.8171,24.1967,24.2416,176300.0],["2002-10-07",24.2326,24.3136,24.0978,24.0978,101800.0],["2002-10-08",24.1877,24.2776,23.6032,23.864,85200.0],["2002-10-09",24.0528,24.0528,22.8029,23.0187,95900.0],["2002-10-10",23.0187,24.2326,22.2005,24.0798,119000.0],["2002-10-11",24.0078,24.952,24.0078,24.5833,101500.0],["2002-10-14",24.4574,24.5024,23.828,24.0168,40100.0],["2002-10-15",24.1427,25.0958,24.1427,24.9969,40700.0],["2002-10-16",24.9969,24.9969,24.2776,24.5114,54800.0],["2002-10-17",24.2776,25.2307,23.9179,25.1228,129700.0],["2002-10-18",25.2667,25.2667,24.3945,24.5923,59700.0],["2002-10-21",24.5024,25.4555,24.3675,25.2667,77700.0],["2002-10-22",24.907,24.9969,23.828,24.1607,74500.0],["2002-10-23",24.3675,25.3926,24.2506,25.2847,81300.0],["2002-10-24",25.3116,25.8511,25.3116,25.5274,81100.0],["2002-10-25",25.5184,25.941,25.5094,25.7882,81800.0],["2002-10-28",25.986,26.022,24.916,24.952,78800.0],["2002-10-29",25.0868,25.5544,24.952,25.3566,95700.0],["2002-10-30",25.5814,25.8511,25.3116,25.5724,81100.0],["2002-10-31",25.6713,26.2378,25.5814,26.2378,151100.0],["2002-11-01",26.2378,26.2378,25.6713,26.004,78800.0],["2002-11-04",26.0759,26.4985,25.8961,26.2558,71100.0],["2002-11-05",26.4805,26.4805,26.0759,26.3457,60200.0],["2002-11-06",26.3457,26.5255,26.2288,26.5255,51300.0],["2002-11-07",26.4895,26.4895,26.022,26.0759,53800.0],["2002-11-08",26.0849,26.2468,26.0849,26.2108,21200.0],["2002-11-11",26.2827,26.2827,25.7702,25.8511,85700.0],["2002-11-12",25.7612,26.0759,25.7612,25.8961,66600.0],["2002-11-13",25.8511,25.986,25.4825,25.5994,86100.0],["2002-11-14",25.5364,25.9231,25.5364,25.6353,104100.0],["2002-11-15",25.5814,26.3007,25.5634,26.2558,59700.0],["2002-11-18",26.1658,26.4805,26.0849,26.2558,62200.0],["2002-11-19",26.4805,26.6064,26.0759,26.3547,77000.0],["2002-11-20",26.0759,26.6424,26.0579,26.5255,55800.0],["2002-11-21",26.4356,26.9751,26.4356,26.7593,116800.0],["2002-11-22",26.7053,26.8942,26.4356,26.6334,162500.0],["2002-11-25",26.1658,26.9751,26.1658,26.6424,106200.0],["2002-11-26",26.5255,26.7413,26.2018,26.3007,50500.0],["2002-11-27",26.3187,26.8942,26.2468,26.7863,58000.0],["2002-11-29",26.7863,26.9301,26.5435,26.8402,57400.0],["2002-12-02",26.6604,26.7953,26.4086,26.7503,48900.0],["2002-12-03",26.7053,26.7953,26.3906,26.3996,64500.0],["2002-12-04",26.4356,26.7953,26.3906,26.6514,79100.0],["2002-12-05",26.6514,26.6514,25.9141,26.031,121000.0],["2002-12-06",25.941,26.3637,25.8062,26.1748,99400.0],["2002-12-09",26.1568,26.3007,25.8152,25.959,98100.0],["2002-12-10",25.959,26.5345,25.7792,26.4626,94800.0],["2002-12-11",26.4626,26.8043,26.3457,26.7503,97300.0],["2002-12-12",26.7503,26.8312,26.5525,26.7953,81700.0],["2002-12-13",26.7503,26.7953,26.4626,26.4716,68700.0],["2002-12-16",26.5705,26.9751,26.5705,26.9751,114600.0],["2002-12-17",26.8852,27.1459,26.5705,26.6784,166600.0],["2002-12-18",26.6784,26.7953,26.3637,26.5974,66500.0],["2002-12-19",26.5255,26.8852,26.1748,26.4536,109500.0],["2002-12-20",26.4356,26.9122,26.4356,26.9122,47200.0],["2002-12-23",26.8942,27.038,26.7773,26.9751,84600.0],["2002-12-24",26.8402,27.0201,26.5255,26.8672,48500.0],["2002-12-26",26.9481,27.065,26.7503,27.065,190400.0],["2002-12-27",26.9751,27.0111,26.7323,26.9032,77500.0],["2002-12-30",26.7053,26.9841,26.5705,26.9751,89800.0],["2002-12-31",26.7503,26.9751,26.7503,26.9751,93100.0],["2003-01-02",27.11,27.2179,26.5255,27.1549,166900.0],["2003-01-03",27.1549,27.4427,27.1549,27.3797,96900.0],["2003-01-06",27.4247,27.6405,27.2898,27.5596,91700.0],["2003-01-07",27.5596,27.5596,26.8312,26.9122,86200.0],["2003-01-08",26.9661,27.2269,26.9661,27.11,76700.0],["2003-01-09",27.11,27.3617,26.7503,26.9211,72300.0],["2003-01-10",26.8852,27.1369,26.6334,26.8582,55900.0],["2003-01-13",26.9931,27.11,26.6963,26.8222,87400.0],["2003-01-14",26.8043,26.9211,26.4086,26.4626,85400.0],["2003-01-15",26.4895,26.4895,26.0759,26.1748,88200.0],["2003-01-16",26.2108,26.5884,26.2108,26.3547,47800.0],["2003-01-17",26.3547,26.3906,26.031,26.1658,37900.0],["2003-01-21",26.0849,26.2827,25.8871,26.031,50400.0],["2003-01-22",26.2558,26.2827,25.4465,25.5544,90000.0],["2003-01-23",25.6263,25.7253,24.862,25.4015,118600.0],["2003-01-24",25.4015,25.4555,25.1768,25.2667,46400.0],["2003-01-27",25.1768,25.2577,24.7092,25.2217,81700.0],["2003-01-28",25.3206,25.4465,25.0149,25.3476,98300.0],["2003-01-29",25.2397,25.3746,24.952,25.1768,122300.0],["2003-01-30",25.1857,25.2217,25.0149,25.1318,58600.0],["2003-01-31",25.0868,25.8781,25.0419,25.6623,83600.0],["2003-02-03",25.6263,25.6353,25.0239,25.0329,128300.0],["2003-02-04",24.5473,24.934,24.4125,24.907,203800.0],["2003-02-05",24.925,25.9051,24.907,25.2037,145100.0],["2003-02-06",25.2127,25.941,25.1228,25.2307,119800.0],["2003-02-07",25.3656,25.7073,25.0419,25.0419,132500.0],["2003-02-10",25.0419,25.6983,25.0419,25.6983,82200.0],["2003-02-11",25.7163,25.7163,24.889,24.889,101800.0],["2003-02-12",24.952,25.0778,24.6103,24.6732,93600.0],["2003-02-13",24.6732,25.0689,24.6732,24.889,75000.0],["2003-02-14",24.7272,25.1768,24.6462,25.0688,53800.0],["2003-02-18",24.7272,25.3566,24.7272,25.1138,130200.0],["2003-02-19",25.1767,25.3476,25.0509,25.0778,154000.0],["2003-02-20",25.1138,25.1318,24.943,24.952,112000.0],["2003-02-21",24.9969,25.1768,24.907,25.1678,126800.0],["2003-02-24",25.1138,25.1678,24.925,25.0059,89700.0],["2003-02-25",25.0868,25.2217,24.8171,25.2217,100000.0],["2003-02-26",25.2217,25.2217,24.907,24.925,68600.0],["2003-02-27",24.925,25.3476,24.916,25.2667,78600.0],["2003-02-28",25.3116,25.5814,25.1408,25.4105,96000.0],["2003-03-03",25.3116,25.4555,25.1768,25.2847,125000.0],["2003-03-04",25.2936,25.2936,24.7991,24.8171,74300.0],["2003-03-05",24.9969,25.0689,24.5833,24.7272,91900.0],["2003-03-06",24.7002,24.7092,24.3495,24.4484,72000.0],["2003-03-07",24.4125,24.6013,24.2506,24.3675,132900.0],["2003-03-10",24.4125,24.4125,23.9449,23.9629,104900.0],["2003-03-11",23.9629,24.0708,23.5493,23.801,142700.0],["2003-03-12",23.81,23.8551,23.6297,23.7469,66900.0],["2003-03-13",23.765,24.1347,23.7199,24.1077,119500.0],["2003-03-14",24.1257,24.2339,23.9904,24.0986,107100.0],["2003-03-17",24.0986,24.5767,24.0986,24.3512,98700.0],["2003-03-18",24.4414,24.6037,24.3241,24.5135,154200.0],["2003-03-19",24.3692,24.6668,24.3602,24.5316,121900.0],["2003-03-20",24.5316,24.73,24.3331,24.6488,126000.0],["2003-03-21",24.6939,25.2441,24.6578,25.208,167800.0],["2003-03-24",25.1178,25.1178,24.4955,24.739,114000.0],["2003-03-25",24.6939,25.0005,24.6668,24.8743,110900.0],["2003-03-26",24.8923,24.9825,24.6668,24.7661,239000.0],["2003-03-27",24.7119,24.8472,24.3331,24.3512,106500.0],["2003-03-28",24.4414,24.7119,24.27,24.3602,171400.0],["2003-03-31",24.261,24.6037,24.1528,24.5316,155100.0],["2003-04-01",24.5225,24.6037,24.3873,24.5316,240100.0],["2003-04-02",24.5316,24.9013,24.5316,24.8021,272900.0],["2003-04-03",24.8923,24.8923,24.757,24.8562,151100.0],["2003-04-04",24.9374,25.4876,24.9374,25.3252,115300.0],["2003-04-07",25.4785,25.704,25.3974,25.4515,129700.0],["2003-04-08",25.6138,25.6138,25.0186,25.0727,104300.0],["2003-04-09",25.1629,25.4695,24.9825,25.1088,70800.0],["2003-04-10",25.0727,25.1629,24.9013,25.0907,59300.0],["2003-04-11",25.208,25.4785,25.0186,25.2801,96600.0],["2003-04-14",25.3162,25.5236,25.2801,25.5236,99100.0],["2003-04-15",25.4695,25.6499,25.208,25.3884,169000.0],["2003-04-16",25.4335,25.6319,25.2711,25.5778,86500.0],["2003-04-17",25.6138,25.686,25.4695,25.686,96500.0],["2003-04-21",25.695,25.695,25.3974,25.5687,117400.0],["2003-04-22",25.7942,26.3804,25.7491,26.155,159800.0],["2003-04-23",26.2903,26.5879,26.2632,26.4075,155200.0],["2003-04-24",26.2632,26.3354,26.0648,26.182,139600.0],["2003-04-25",26.2903,26.3354,25.9836,26.0738,116500.0],["2003-04-28",26.1459,26.3353,25.9926,26.1099,131900.0],["2003-04-29",26.2903,26.6059,26.2091,26.4887,123600.0],["2003-04-30",26.4887,26.624,26.3444,26.4255,162800.0],["2003-05-01",26.5248,26.5248,26.3534,26.3895,149500.0],["2003-05-02",26.5157,26.6059,26.3804,26.5608,214900.0],["2003-05-05",26.642,26.642,26.3624,26.5338,124100.0],["2003-05-06",26.4797,26.624,26.4526,26.5608,167900.0],["2003-05-07",26.5157,26.6059,26.4797,26.5338,67800.0],["2003-05-08",26.5518,26.5518,26.3353,26.4165,117800.0],["2003-05-09",26.4165,26.4346,26.3624,26.4255,107900.0],["2003-05-12",26.5518,26.9306,26.4887,26.6059,79100.0],["2003-05-13",26.642,26.651,26.3985,26.4165,102000.0],["2003-05-14",26.5157,26.642,26.3534,26.6149,131900.0],["2003-05-15",26.4346,26.8224,26.4255,26.8134,93800.0],["2003-05-16",26.8765,27.0569,26.7502,27.0569,212000.0],["2003-05-19",27.0569,27.0569,26.5969,26.8134,81000.0],["2003-05-20",26.8675,26.9847,26.6781,26.7051,97500.0],["2003-05-21",26.8134,27.0118,26.7141,26.8404,85300.0],["2003-05-22",26.9667,27.0118,26.8765,27.0028,90700.0],["2003-05-23",27.0569,27.12,26.7592,26.7683,166400.0],["2003-05-27",26.9667,27.0028,26.7502,26.8314,144300.0],["2003-05-28",26.9667,27.0569,26.651,26.8765,222300.0],["2003-05-29",26.9667,27.1831,26.651,26.7502,113100.0],["2003-05-30",26.9216,27.4898,26.8404,27.4357,97000.0],["2003-06-02",27.4898,27.5078,27.3184,27.3815,71900.0],["2003-06-03",27.5078,27.5078,27.1741,27.2733,66700.0],["2003-06-04",27.2823,27.58,27.2733,27.4086,98600.0],["2003-06-05",27.5078,27.6792,27.3184,27.3815,105300.0],["2003-06-06",27.4717,27.598,27.2282,27.3274,102600.0],["2003-06-09",27.4627,27.4717,27.2823,27.4266,105600.0],["2003-06-10",27.3365,27.8145,27.3365,27.7423,63800.0],["2003-06-11",27.7964,28.0399,27.7423,27.9678,101300.0],["2003-06-12",28.2293,28.4097,27.8596,28.2834,93200.0],["2003-06-13",28.4097,28.4368,27.7784,27.8866,60600.0],["2003-06-16",27.9497,28.4097,27.8686,28.4097,89500.0],["2003-06-17",28.4097,28.4819,27.9678,28.2203,86300.0],["2003-06-18",28.3376,28.3376,27.9678,27.9768,61000.0],["2003-06-19",28.1391,28.1482,27.7423,27.7784,72600.0],["2003-06-20",27.6431,27.9948,27.4176,27.9948,186600.0],["2003-06-23",28.094,28.094,27.7152,27.7333,238700.0],["2003-06-24",27.7694,28.2744,27.7333,28.1752,159200.0],["2003-06-25",28.3195,28.4097,27.9588,28.067,159500.0],["2003-06-26",28.2293,28.4097,28.049,28.3646,77200.0],["2003-06-27",28.3195,28.4007,28.1391,28.3015,55500.0],["2003-06-30",28.4097,28.4638,28.0039,28.1391,118200.0],["2003-07-01",28.1842,28.3827,27.9678,28.3646,93000.0],["2003-07-02",28.3646,28.545,28.049,28.5089,101500.0],["2003-07-03",28.3195,28.4277,28.1211,28.2564,51000.0],["2003-07-07",28.2564,29.2665,28.2564,29.2665,115900.0],["2003-07-08",29.5822,29.6633,29.3116,29.492,122700.0],["2003-07-09",29.492,29.5371,29.2485,29.5371,54600.0],["2003-07-10",29.5371,29.5371,28.8967,28.9779,62300.0],["2003-07-11",29.0861,29.3026,29.041,29.1312,100800.0],["2003-07-14",29.1763,29.1763,28.9418,28.9508,78300.0],["2003-07-15",28.9599,29.023,28.8607,28.9869,68900.0],["2003-07-16",29.0771,29.0771,28.7344,28.8156,70700.0],["2003-07-17",28.8607,28.9148,28.6532,28.6983,112300.0],["2003-07-18",28.7705,28.7705,28.3285,28.5901,56800.0],["2003-07-21",28.5901,28.6803,28.4999,28.6081,63600.0],["2003-07-22",28.7434,28.9869,28.6803,28.8156,230800.0],["2003-07-23",28.5991,28.7705,28.4187,28.5179,226200.0],["2003-07-24",28.4999,28.8967,28.4548,28.8336,264400.0],["2003-07-25",28.8426,29.2575,28.7434,29.1583,227800.0],["2003-07-28",29.2665,29.2665,28.8697,29.0861,79700.0],["2003-07-29",29.2665,29.2665,29.023,29.1853,74900.0],["2003-07-30",29.2936,29.2936,29.041,29.2846,74800.0],["2003-07-31",29.1763,29.2755,29.0861,29.2665,111000.0],["2003-08-01",29.2304,29.2485,29.041,29.1312,106000.0],["2003-08-04",29.0861,29.1853,28.7885,29.0861,81800.0],["2003-08-05",29.2034,29.2214,28.8607,28.9058,88100.0],["2003-08-06",28.8877,29.1312,28.8607,29.1312,77200.0],["2003-08-07",29.0861,29.2845,28.8607,29.014,54500.0],["2003-08-08",28.9599,29.005,28.8697,28.9508,55200.0],["2003-08-11",28.9959,29.3026,28.9779,29.1673,59000.0],["2003-08-12",29.1763,29.4739,29.1763,29.4739,67900.0],["2003-08-13",29.4288,29.483,29.041,29.4018,54500.0],["2003-08-14",29.492,29.492,29.1583,29.3928,86800.0],["2003-08-15",29.3116,29.492,29.2214,29.4469,24800.0],["2003-08-18",29.4469,29.7175,29.3206,29.6724,42000.0],["2003-08-19",29.7265,30.0331,29.6814,30.0331,93800.0],["2003-08-20",30.0331,30.0602,29.8618,29.9429,66500.0],["2003-08-21",29.9429,30.2135,29.8798,30.1684,48400.0],["2003-08-22",30.0782,30.2045,29.8618,30.0782,82400.0],["2003-08-25",30.2135,30.2135,29.8527,30.0602,67900.0],["2003-08-26",30.1053,30.5021,29.9429,30.5021,85500.0],["2003-08-27",30.5923,30.935,30.4841,30.7276,93300.0],["2003-08-28",30.1774,30.8448,30.1233,30.7997,124800.0],["2003-08-29",30.8178,31.0342,30.6645,30.6735,55600.0],["2003-09-02",30.8448,31.0162,30.6735,30.8989,47900.0],["2003-09-03",30.935,31.386,30.8448,31.1334,117900.0],["2003-09-04",31.2507,31.5754,31.1695,31.5663,52700.0],["2003-09-05",31.386,31.5483,31.2056,31.3769,56400.0],["2003-09-08",31.4311,31.4311,31.0432,31.0883,113900.0],["2003-09-09",31.0252,31.0613,30.6915,30.7366,191300.0],["2003-09-10",30.6464,30.6464,30.0421,30.3668,96200.0],["2003-09-11",30.3668,30.43,30.0872,30.2857,55900.0],["2003-09-12",30.3038,30.3038,29.8331,29.8693,172900.0],["2003-09-15",29.8602,29.9508,29.5978,29.8874,221000.0],["2003-09-16",29.7969,29.8512,28.8736,28.9189,713100.0],["2003-09-17",28.8827,29.3443,28.7922,29.1452,3054900.0],["2003-09-18",29.1904,29.2357,28.9642,29.0366,502600.0],["2003-09-19",29.0366,29.1723,28.7379,29.1452,466300.0],["2003-09-22",29.1452,29.1814,28.8736,28.9551,344500.0],["2003-09-23",28.7831,29.1452,28.7831,28.9099,444300.0],["2003-09-24",28.9642,29.1271,28.8284,29.0094,314500.0],["2003-09-25",29.1452,29.2629,28.8465,28.9189,188300.0],["2003-09-26",28.9642,28.9642,28.2853,28.5931,333700.0],["2003-09-29",28.6021,29.0637,28.1495,29.0637,1005100.0],["2003-09-30",29.0999,29.2357,28.5478,29.0366,201100.0],["2003-10-01",29.0094,29.5977,29.0094,29.5977,285000.0],["2003-10-02",29.6159,29.8512,29.3715,29.643,226300.0],["2003-10-03",29.8693,30.0594,29.7154,29.9598,191500.0],["2003-10-06",30.0503,30.1408,29.9236,30.0956,161000.0],["2003-10-07",29.9146,30.1861,29.824,30.0322,167500.0],["2003-10-08",30.5481,30.5481,29.996,29.996,141700.0],["2003-10-09",30.0956,30.1408,30.0051,30.0051,169600.0],["2003-10-10",30.0051,30.0865,29.824,29.8693,82700.0],["2003-10-13",29.8693,30.1318,29.6883,29.9145,235000.0],["2003-10-14",29.824,30.1227,29.7335,29.9417,269900.0],["2003-10-15",30.0956,30.0956,29.7335,29.8602,77500.0],["2003-10-16",29.8693,29.9598,29.462,29.5525,157400.0],["2003-10-17",29.7788,29.8693,29.4167,29.634,154400.0],["2003-10-20",29.5435,29.7335,29.1995,29.3081,176200.0],["2003-10-21",30.0051,30.1318,29.5797,29.9055,295900.0],["2003-10-22",29.9779,30.0413,29.6883,29.7788,219300.0],["2003-10-23",29.7878,29.9145,29.5978,29.8693,169100.0],["2003-10-24",29.8693,29.8693,29.643,29.6883,146300.0],["2003-10-27",30.0051,30.0865,29.8693,30.0051,113000.0],["2003-10-28",29.9326,30.1861,29.5072,29.5887,258200.0],["2003-10-29",29.5887,29.8602,29.1542,29.2357,219800.0],["2003-10-30",29.3081,30.2223,29.3081,30.0503,183900.0],["2003-10-31",30.1861,30.4124,29.9055,29.9055,154300.0],["2003-11-03",29.9417,30.0322,29.8693,29.8693,141200.0],["2003-11-04",29.8693,29.9146,29.7426,29.824,255800.0],["2003-11-05",29.9145,30.2042,29.8693,30.168,322800.0],["2003-11-06",30.168,30.168,30.0232,30.1046,207800.0],["2003-11-07",30.2766,30.3943,30.0956,30.3943,249100.0],["2003-11-10",30.6206,30.8468,30.6115,30.7835,322100.0],["2003-11-11",30.693,30.8649,30.5934,30.7925,193300.0],["2003-11-12",30.8831,31.2089,30.8106,31.2089,149200.0],["2003-11-13",31.1365,31.3175,30.9374,31.236,202300.0],["2003-11-14",31.1817,31.4533,31.1274,31.1365,140000.0],["2003-11-17",31.2089,31.2089,30.7744,31.1365,149500.0],["2003-11-18",31.0007,31.1455,30.874,30.9735,78100.0],["2003-11-19",31.1365,31.1636,30.9011,31.0188,126400.0],["2003-11-20",30.8649,31.046,30.6839,30.7744,158400.0],["2003-11-21",30.8649,30.8831,30.693,30.7382,210500.0],["2003-11-24",30.8649,31.3175,30.8649,31.3175,191900.0],["2003-11-25",31.1817,31.2994,30.9917,31.227,146700.0],["2003-11-26",31.227,31.4985,31.227,31.399,165600.0],["2003-11-28",31.2722,31.6705,31.2722,31.4985,57000.0],["2003-12-01",31.6614,31.7248,31.4985,31.7067,138400.0],["2003-12-02",31.6796,31.8606,31.3628,31.5076,162000.0],["2003-12-03",31.4171,31.6796,31.3537,31.589,340400.0],["2003-12-04",31.6705,31.6705,31.4714,31.5438,198800.0],["2003-12-05",31.6343,31.6615,31.408,31.4714,132200.0],["2003-12-08",31.6796,31.7701,31.5076,31.7339,147900.0],["2003-12-09",31.8153,31.8153,31.227,31.2451,88900.0],["2003-12-10",31.3175,31.408,31.055,31.1817,122400.0],["2003-12-11",31.1091,31.2907,31.0727,31.1545,179100.0],["2003-12-12",31.4724,32.7077,31.4542,32.7077,456800.0],["2003-12-15",33.1073,33.1709,32.3534,32.6986,364300.0],["2003-12-16",32.6078,32.744,32.4988,32.6713,232500.0],["2003-12-17",32.4715,32.7985,32.4443,32.7803,136200.0],["2003-12-18",32.7803,32.9529,32.5623,32.8348,186300.0],["2003-12-19",32.744,32.8984,32.4987,32.4987,124500.0],["2003-12-22",32.7258,32.962,32.6441,32.962,179300.0],["2003-12-23",32.962,33.1164,32.8076,32.9711,134000.0],["2003-12-24",33.1073,33.1527,33.0437,33.1346,65700.0],["2003-12-26",33.2254,33.4434,33.2254,33.4252,55100.0],["2003-12-29",34.2881,34.2881,33.7976,34.0429,174400.0],["2003-12-30",34.2245,35.0601,34.0247,34.4879,286500.0],["2003-12-31",34.5787,34.5787,33.6705,33.8703,199200.0],["2004-01-02",33.8703,34.1246,33.6977,33.7522,187200.0],["2004-01-05",34.0156,34.1973,33.3889,33.4979,210900.0],["2004-01-06",33.725,34.1064,33.6523,33.9157,197200.0],["2004-01-07",33.9157,33.9702,33.616,33.7613,262100.0],["2004-01-08",34.3789,34.3789,33.0528,33.1709,292300.0],["2004-01-09",33.3344,33.8794,33.2072,33.8794,183000.0],["2004-01-12",34.1064,34.1973,33.0801,33.9611,425000.0],["2004-01-13",33.9611,34.3789,33.7885,33.8794,221100.0],["2004-01-14",33.9702,34.3335,33.616,34.2699,195800.0],["2004-01-15",34.497,34.497,34.061,34.1519,78200.0],["2004-01-16",34.4243,34.9602,34.1519,34.5152,216700.0],["2004-01-20",34.8058,34.9148,34.5242,34.5969,167800.0],["2004-01-21",34.7877,34.9602,34.7513,34.8785,114000.0],["2004-01-22",35.1056,35.7959,35.1056,35.5052,466700.0],["2004-01-23",35.7323,35.9684,35.4416,35.7414,360600.0],["2004-01-26",35.923,36.1774,35.4598,36.1683,290600.0],["2004-01-27",36.3227,36.3318,35.9775,36.3318,316800.0],["2004-01-28",36.2409,36.3227,35.9139,35.923,208200.0],["2004-01-29",35.8867,35.9684,34.5606,35.1237,233400.0],["2004-01-30",35.0602,35.8776,34.933,35.8776,188400.0],["2004-02-02",36.3045,36.4226,35.9049,36.3408,276100.0],["2004-02-03",36.3772,36.7405,35.9594,36.032,323300.0],["2004-02-04",36.2591,36.3227,35.4235,35.4235,125600.0],["2004-02-05",35.6505,36.1955,35.6051,36.0774,135700.0],["2004-02-06",36.1955,37.0584,36.141,37.0584,223500.0],["2004-02-09",37.1947,37.3309,36.8404,37.3036,120500.0],["2004-02-10",37.458,37.567,36.9676,37.1038,171100.0],["2004-02-11",35.7414,36.468,35.696,36.3136,1060300.0],["2004-02-12",36.2863,36.5588,36.1047,36.1864,445700.0],["2004-02-13",36.4135,36.5316,36.0865,36.2318,186700.0],["2004-02-17",36.4226,36.468,36.25,36.3136,171900.0],["2004-02-18",36.2863,36.4044,36.25,36.3045,120500.0],["2004-02-19",36.2863,36.4408,36.1501,36.3318,216700.0],["2004-02-20",36.1138,36.4044,36.1047,36.359,185200.0],["2004-02-23",36.5225,36.5225,36.1774,36.2409,276200.0],["2004-02-24",36.2409,36.2409,35.8958,36.1592,257700.0],["2004-02-25",36.1683,36.4135,35.9866,36.4135,239100.0],["2004-02-26",36.2772,36.7677,36.25,36.7677,274500.0],["2004-02-27",36.7768,37.24,36.7768,37.2219,216000.0],["2004-03-01",37.1492,37.7759,37.022,37.6488,232400.0],["2004-03-02",37.8032,38.1393,37.7578,37.9667,202400.0],["2004-03-03",37.9939,38.0575,37.3763,37.4944,341300.0],["2004-03-04",37.6034,37.7305,37.4399,37.449,171200.0],["2004-03-05",37.5398,37.7759,37.231,37.7669,186400.0],["2004-03-08",37.9576,37.9576,37.4853,37.5761,141700.0],["2004-03-09",37.6942,37.6942,37.2582,37.3945,164000.0],["2004-03-10",37.3945,37.3945,36.5588,36.6951,284300.0],["2004-03-11",36.3762,36.4856,36.1485,36.1758,242700.0],["2004-03-12",36.44,36.44,36.2122,36.4309,183200.0],["2004-03-15",36.4309,36.4309,35.5017,35.5472,469600.0],["2004-03-16",35.3286,36.112,35.3286,35.9481,433500.0],["2004-03-17",35.9572,36.3489,35.9572,36.2396,178800.0],["2004-03-18",36.3489,36.3671,35.8934,36.03,130300.0],["2004-03-19",35.9845,36.0483,35.8478,35.8478,169100.0],["2004-03-22",35.8934,35.9663,35.6201,35.8752,134000.0],["2004-03-23",35.9207,36.0209,35.7203,35.8023,167400.0],["2004-03-24",35.9845,36.1758,35.9389,35.9754,212700.0],["2004-03-25",36.1667,36.2305,36.0118,36.1212,450500.0],["2004-03-26",36.1849,36.1849,35.939,35.9845,197800.0],["2004-03-29",36.1029,36.2122,36.0027,36.1576,130300.0],["2004-03-30",36.1667,36.7133,36.1667,36.7133,114500.0],["2004-03-31",36.85,37.6334,36.8044,37.0686,285300.0],["2004-04-01",37.3055,38.1345,37.3055,38.0889,443200.0],["2004-04-02",38.262,38.508,37.8065,37.8065,238400.0],["2004-04-05",37.9796,37.9887,37.0777,37.351,244900.0],["2004-04-06",37.3783,37.3965,37.0412,37.3054,326100.0],["2004-04-07",37.3054,37.3054,36.686,36.7953,276300.0],["2004-04-08",36.8226,37.1688,36.5858,37.0321,240300.0],["2004-04-12",37.0321,37.0321,35.6565,35.8114,512800.0],["2004-04-13",35.8843,35.8934,34.8731,35.2557,465800.0],["2004-04-14",35.4835,35.4835,34.0441,34.536,605200.0],["2004-04-15",34.8457,35.2284,34.618,34.8457,264100.0],["2004-04-16",35.1646,35.8478,34.8549,35.8478,216900.0],["2004-04-19",35.9663,35.9663,35.6383,35.8934,193400.0],["2004-04-20",36.44,37.0686,35.9754,36.0756,476300.0],["2004-04-21",36.4855,36.4947,35.7112,36.276,309600.0],["2004-04-22",36.276,36.7862,36.2396,36.7771,179200.0],["2004-04-23",36.8226,36.8226,36.5038,36.5038,169700.0],["2004-04-26",36.6677,36.6677,36.3033,36.44,213600.0],["2004-04-27",36.4764,37.0322,36.4491,36.6678,253200.0],["2004-04-28",36.7589,36.7589,36.2851,36.2942,132600.0],["2004-04-29",36.4218,36.4309,35.3286,35.7841,294900.0],["2004-04-30",35.8479,36.1667,35.7021,35.7112,172800.0],["2004-05-03",35.6201,35.6292,35.2921,35.3923,244000.0],["2004-05-04",35.4834,35.5654,35.3468,35.4197,169300.0],["2004-05-05",35.3468,35.7567,35.2557,35.6656,216700.0],["2004-05-06",35.6292,35.6292,35.0826,35.2375,200700.0],["2004-05-07",35.2375,35.2466,34.0714,34.126,257600.0],["2004-05-10",32.796,33.7799,31.9397,32.6685,819700.0],["2004-05-11",33.2515,33.4793,32.796,32.9235,286000.0],["2004-05-12",32.9235,32.9235,32.3223,32.7413,290700.0],["2004-05-13",32.9053,32.9053,32.4589,32.7322,259900.0],["2004-05-14",32.7322,33.297,32.4771,33.297,188300.0],["2004-05-17",33.3244,33.3244,32.5682,32.5682,228900.0],["2004-05-18",32.8871,33.6614,32.7322,33.5157,389700.0],["2004-05-19",33.707,34.1625,33.297,33.4883,292600.0],["2004-05-20",33.7708,33.9803,33.7161,33.871,148900.0],["2004-05-21",33.6615,34.0532,33.6615,33.8437,125300.0],["2004-05-24",33.953,34.4814,33.9348,34.4358,179400.0],["2004-05-25",34.4358,35.1008,34.0259,35.0917,231700.0],["2004-05-26",35.2101,35.365,35.0097,35.0188,139900.0],["2004-05-27",35.2193,35.5472,35.1282,35.5381,208800.0],["2004-05-28",35.5381,35.7567,35.4834,35.5745,145600.0],["2004-06-01",35.4652,35.4743,34.3538,34.536,544700.0],["2004-06-02",34.7091,34.7546,34.3265,34.4813,376700.0],["2004-06-03",34.5087,34.5087,33.8527,34.0258,346800.0],["2004-06-04",34.1625,34.536,34.1352,34.2536,156800.0],["2004-06-07",34.5178,34.7,34.4722,34.6544,128300.0],["2004-06-08",34.8822,35.0735,34.3902,34.5633,251100.0],["2004-06-09",34.4722,34.5725,34.2627,34.3265,115800.0],["2004-06-10",34.5542,34.8002,34.3083,34.3902,134600.0],["2004-06-14",35.359,35.359,34.5639,34.6187,615100.0],["2004-06-15",34.8472,34.8472,34.5913,34.6827,294000.0],["2004-06-16",34.6827,34.9112,34.5639,34.7375,210400.0],["2004-06-17",34.8655,35.6149,34.7375,35.5783,783500.0],["2004-06-18",35.5509,36.0079,35.4595,35.5509,328700.0],["2004-06-21",35.6149,36.1632,35.5509,36.0718,239800.0],["2004-06-22",36.0718,36.218,35.6697,35.6697,273900.0],["2004-06-23",35.6606,36.1724,35.423,36.1724,318000.0],["2004-06-24",36.3734,36.675,36.0992,36.5471,548300.0],["2004-06-25",36.6842,36.7755,36.0444,36.6385,654700.0],["2004-06-28",36.5562,36.8121,36.1449,36.1449,202900.0],["2004-06-29",36.1906,36.4191,35.9622,36.0261,347200.0],["2004-06-30",36.0261,36.3826,35.9439,36.282,218700.0],["2004-07-01",36.3277,36.5379,35.9896,36.282,297400.0],["2004-07-02",36.3277,37.2051,36.2363,37.1868,392400.0],["2004-07-06",36.9583,36.9583,36.5471,36.5653,348800.0],["2004-07-07",37.0954,37.2873,36.8487,37.2782,339100.0],["2004-07-08",37.1045,37.1045,36.145,36.5653,380700.0],["2004-07-09",36.6202,36.9035,36.4831,36.8121,165200.0],["2004-07-12",36.7938,37.0954,36.5562,37.0954,193800.0],["2004-07-13",37.0863,37.0863,36.803,36.9126,160200.0],["2004-07-14",36.9675,37.0406,36.7116,37.0132,178500.0],["2004-07-15",36.9675,37.9179,36.9035,37.79,334900.0],["2004-07-16",37.8996,38.3931,37.7991,37.8265,266600.0],["2004-07-19",37.8357,37.8539,37.4701,37.7808,218900.0],["2004-07-20",37.8631,38.2835,37.5158,38.1555,271800.0],["2004-07-21",38.5211,39.2522,38.2012,38.649,531000.0],["2004-07-22",38.6582,38.6582,37.7534,38.1281,292500.0],["2004-07-23",38.4754,38.5668,37.8539,37.9271,188900.0],["2004-07-26",38.1099,38.3383,37.4701,38.1738,259200.0],["2004-07-27",38.4023,38.6947,38.1281,38.5485,239700.0],["2004-07-28",38.5485,38.8867,37.6072,38.8501,344100.0],["2004-07-29",39.2705,39.2705,38.6308,39.1151,165900.0],["2004-07-30",39.2979,39.4716,38.9781,39.3162,255700.0],["2004-08-02",39.2979,39.6178,39.0237,39.6086,204500.0],["2004-08-03",39.6726,39.6726,39.1974,39.4259,216000.0],["2004-08-04",39.435,39.6635,39.2979,39.4807,171800.0],["2004-08-05",39.5721,39.7457,39.2979,39.3071,235900.0],["2004-08-06",39.3802,39.4716,38.9872,39.4441,299800.0],["2004-08-09",39.7366,39.8463,39.0055,39.042,1388000.0],["2004-08-10",39.0146,39.3984,38.9323,39.2522,251000.0],["2004-08-11",39.371,39.5995,39.1426,39.4807,194500.0],["2004-08-12",39.5264,39.5721,39.0329,39.106,191800.0],["2004-08-13",39.1151,39.2522,38.8867,39.0603,127800.0],["2004-08-16",39.0603,39.4716,39.0055,39.435,209600.0],["2004-08-17",39.5721,40.3855,39.4807,40.2027,256100.0],["2004-08-18",40.2118,41.2994,40.2118,41.1257,341000.0],["2004-08-19",41.1257,41.1714,40.7876,40.8972,219000.0],["2004-08-20",41.08,42.6337,41.0343,42.4235,698300.0],["2004-08-23",42.4966,42.8439,42.0762,42.46,308600.0],["2004-08-24",42.3138,42.9535,42.2407,42.9535,197800.0],["2004-08-25",42.9535,43.3008,42.5423,43.182,244300.0],["2004-08-26",43.1363,44.1599,43.0449,43.9588,370500.0],["2004-08-27",44.0959,44.3061,43.8674,44.169,159800.0],["2004-08-30",44.3153,44.7448,44.3153,44.5163,245200.0],["2004-08-31",44.827,44.8544,44.1142,44.233,234100.0],["2004-09-01",43.2734,43.575,42.7159,43.4105,696500.0],["2004-09-02",43.182,43.8674,43.1363,43.8126,306800.0],["2004-09-03",43.7943,44.0594,43.6938,43.8126,183200.0],["2004-09-07",44.1873,44.7813,44.0045,44.3701,251800.0],["2004-09-08",44.4798,44.69,44.1325,44.4889,186500.0],["2004-09-09",44.4798,44.5437,43.3191,43.8675,371900.0],["2004-09-10",43.7761,43.8218,43.4105,43.4105,315800.0],["2004-09-13",43.0805,43.3371,42.7414,42.9063,515000.0],["2004-09-14",42.6589,42.7139,41.8706,42.5581,556400.0],["2004-09-15",42.4389,43.163,42.4297,42.9338,277000.0],["2004-09-16",42.9338,43.8596,42.4572,43.768,276700.0],["2004-09-17",43.9513,44.4554,43.8413,44.4554,349500.0],["2004-09-20",44.3638,44.3729,43.3463,43.5297,197900.0],["2004-09-21",42.6222,43.1813,42.5305,42.833,1946100.0],["2004-09-22",42.8788,43.4288,42.7139,43.1355,525200.0],["2004-09-23",43.1355,43.7588,43.1355,43.7038,619000.0],["2004-09-24",43.8138,44.1621,43.7313,44.0796,506000.0],["2004-09-27",43.9788,43.9788,43.3097,43.8596,279100.0],["2004-09-28",43.8688,44.0888,43.4472,43.8963,261400.0],["2004-09-29",43.933,43.9513,43.5755,43.6121,196900.0],["2004-09-30",43.4472,43.9055,43.3188,43.7863,312700.0],["2004-10-01",43.8871,44.4096,43.8596,44.1896,482700.0],["2004-10-04",44.4188,44.5471,43.7313,44.0888,376000.0],["2004-10-05",44.0429,44.4463,43.8963,44.2813,362200.0],["2004-10-06",44.2813,45.0237,44.2813,45.0237,267900.0],["2004-10-07",45.1337,45.1337,44.4096,44.6662,338900.0],["2004-10-08",44.6112,44.7304,44.2538,44.4279,194300.0],["2004-10-11",44.4554,44.9871,44.1621,44.4371,144400.0],["2004-10-12",44.4554,44.4554,43.9971,43.9971,255100.0],["2004-10-13",43.9971,43.9971,43.5663,43.768,158200.0],["2004-10-14",43.6213,43.9055,43.4196,43.8596,192700.0],["2004-10-15",43.7221,44.0613,43.5571,43.9971,175200.0],["2004-10-18",43.988,44.0888,43.7496,43.9971,299800.0],["2004-10-19",43.9971,44.0521,43.658,43.8505,352300.0],["2004-10-20",43.8138,43.8596,43.053,43.3005,492800.0],["2004-10-21",43.0897,43.9513,43.0897,43.9513,286700.0],["2004-10-22",45.0512,45.0971,43.768,43.8138,420400.0],["2004-10-25",43.4013,44.7212,43.3463,44.5654,371000.0],["2004-10-26",44.6846,45.4178,44.6387,45.3262,475100.0],["2004-10-27",45.4179,46.2795,45.4179,46.197,413300.0],["2004-10-28",45.9862,46.1328,45.647,45.9128,290800.0],["2004-10-29",46.0961,46.7836,45.9495,46.6553,331400.0],["2004-11-01",46.7011,47.3061,46.4536,46.9486,215900.0],["2004-11-02",47.1319,47.1411,46.307,46.4261,193400.0],["2004-11-03",47.0677,47.8835,46.8753,47.5719,323800.0],["2004-11-04",47.5719,48.8735,47.3427,48.7268,371200.0],["2004-11-05",48.8735,48.8918,47.691,48.4427,461200.0],["2004-11-08",48.5802,48.5802,47.9752,48.1127,237000.0],["2004-11-09",48.1218,48.4977,48.0302,48.3877,164400.0],["2004-11-10",48.3877,49.4051,48.3877,49.2676,200600.0],["2004-11-11",49.011,49.6251,48.8918,49.5884,180600.0],["2004-11-12",50.0467,50.1842,49.4968,50.1842,238300.0],["2004-11-15",50.7342,51.33,50.4134,51.2658,448700.0],["2004-11-16",51.275,51.6966,50.7067,51.1008,412400.0],["2004-11-17",51.2383,51.2841,50.0559,50.3217,402900.0],["2004-11-18",50.6425,50.6883,49.8176,50.3675,297800.0],["2004-11-19",50.505,50.505,49.2309,49.8726,200800.0],["2004-11-22",49.8726,50.5967,49.4051,50.5142,300700.0],["2004-11-23",50.5142,51.5591,50.45,51.4766,280900.0],["2004-11-24",52.1549,52.2191,51.55,52.0816,239400.0],["2004-11-26",52.2374,52.2374,51.6416,51.6416,68200.0],["2004-11-29",51.6416,51.6508,49.9917,50.23,496400.0],["2004-11-30",50.3492,50.4775,49.6801,50.2759,450300.0],["2004-12-01",50.1384,50.5692,49.5426,50.4775,487200.0],["2004-12-02",50.4775,50.4775,49.2768,49.4693,463500.0],["2004-12-03",50.0009,50.3675,49.8176,50.1842,301100.0],["2004-12-06",49.4509,50.3675,49.4509,50.3675,223200.0],["2004-12-07",50.4592,50.5967,49.6251,49.6801,220800.0],["2004-12-08",49.4601,50.1017,49.2859,50.1017,194200.0],["2004-12-09",49.9551,50.7067,49.7809,50.56,246200.0],["2004-12-10",50.56,51.5041,50.5509,51.2383,358500.0],["2004-12-13",52.2491,52.2859,51.3394,51.5048,296100.0],["2004-12-14",51.7805,53.0761,51.7069,52.9291,369700.0],["2004-12-15",53.3426,53.7561,53.1956,53.6918,325600.0],["2004-12-16",54.335,55.0885,53.4253,53.655,555100.0],["2004-12-17",53.5448,53.5999,53.021,53.4437,416700.0],["2004-12-20",53.4529,53.5264,53.0118,53.4253,332600.0],["2004-12-21",54.0226,56.0074,53.7102,55.2172,801300.0],["2004-12-22",55.3642,56.3107,55.2723,55.7226,380000.0],["2004-12-23",56.2372,57.9923,56.2372,57.7166,941200.0],["2004-12-27",58.3507,59.3063,56.9264,57.248,543700.0],["2004-12-28",57.2939,58.075,57.0366,58.0566,289200.0],["2004-12-29",58.0566,58.7917,57.8912,58.6447,308100.0],["2004-12-30",58.6447,58.902,58.3047,58.6815,262800.0],["2004-12-31",58.8101,59.4993,58.8009,58.9939,212400.0],["2005-01-03",59.4534,59.6555,58.1945,58.3599,348800.0],["2005-01-04",58.3966,58.5252,56.6966,56.9263,671000.0],["2005-01-05",56.8437,56.8437,55.3275,55.6491,955800.0],["2005-01-06",55.6399,56.421,55.4377,56.0534,396500.0],["2005-01-07",56.3291,56.9263,56.2004,56.4945,211200.0],["2005-01-10",58.2128,59.4717,57.2296,59.1777,820800.0],["2005-01-11",59.3615,59.7198,58.8836,59.2604,572500.0],["2005-01-12",59.1777,59.6923,58.8744,59.4074,423200.0],["2005-01-13",59.5912,61.1533,59.4625,60.5101,854400.0],["2005-01-14",60.9695,62.1274,60.5468,61.9344,497100.0],["2005-01-18",62.0722,63.322,61.5668,62.8349,456800.0],["2005-01-19",64.3235,65.1046,64.1306,64.4154,1127200.0],["2005-01-20",64.3419,64.3419,62.7155,63.4598,565300.0],["2005-01-21",63.4598,63.5608,62.3387,62.7063,433900.0],["2005-01-24",62.8074,63.0095,61.7966,61.9895,369500.0],["2005-01-25",61.9895,62.3938,61.1625,61.383,516900.0],["2005-01-26",61.3371,61.3739,60.8409,61.043,559000.0],["2005-01-27",61.1074,61.6036,60.8409,61.4749,486700.0],["2005-01-28",61.8425,62.8257,61.7874,62.7614,942900.0],["2005-01-31",62.9912,63.2852,62.7706,63.2209,440700.0],["2005-02-01",63.3036,63.7998,62.9085,63.6344,329700.0],["2005-02-02",63.6344,64.5073,62.4949,64.3236,770200.0],["2005-02-03",63.4965,64.3236,62.9911,64.2317,571900.0],["2005-02-04",64.2317,67.5306,64.2317,67.31,1149600.0],["2005-02-07",67.2181,68.9089,67.0803,67.9624,878000.0],["2005-02-08",67.4938,69.0008,67.4938,68.8997,611200.0],["2005-02-09",68.8998,69.2949,67.8154,68.2381,535400.0],["2005-02-10",68.1003,68.6884,67.5122,68.5046,584800.0],["2005-02-11",67.9992,68.4127,66.7219,68.0543,539200.0],["2005-02-14",67.8614,68.3208,67.6776,67.9992,314900.0],["2005-02-15",67.9992,68.2933,66.4371,67.356,606400.0],["2005-02-16",67.1262,68.6424,66.8965,68.4127,426300.0],["2005-02-17",68.5046,68.7803,67.8154,68.3208,328500.0],["2005-02-18",68.183,68.2565,67.2181,68.0452,277500.0],["2005-02-22",66.9884,67.7052,63.423,64.6452,1262700.0],["2005-02-23",66.0235,66.3451,65.3803,65.7295,566200.0],["2005-02-24",65.7387,66.8046,65.0403,66.5197,394400.0],["2005-02-25",66.3911,67.8154,66.3727,67.6776,352600.0],["2005-02-28",67.1262,67.6776,65.5457,66.7586,370200.0],["2005-03-01",67.1262,67.1722,66.2165,66.9792,410100.0],["2005-03-02",66.9792,67.0527,66.7495,66.9425,414500.0],["2005-03-03",66.9241,67.4571,66.7311,66.9425,294600.0],["2005-03-04",67.0252,68.9641,66.9424,68.9641,415500.0],["2005-03-07",68.9181,69.7451,68.4678,69.5062,400200.0],["2005-03-08",69.6992,69.6992,68.2105,69.5154,390900.0],["2005-03-09",69.1019,69.3224,67.8797,67.9073,605400.0],["2005-03-10",68.4127,68.4127,66.1614,66.7586,398200.0],["2005-03-11",66.7587,67.3479,65.3776,66.197,461100.0],["2005-03-14",65.8656,66.372,65.1014,66.372,304600.0],["2005-03-15",66.9336,67.0441,66.0037,66.3351,777600.0],["2005-03-16",66.105,66.151,65.5526,65.7367,381500.0],["2005-03-17",65.5065,65.5342,64.4478,65.0922,488700.0],["2005-03-18",65.3224,65.3408,64.1255,64.1255,398100.0],["2005-03-21",63.527,64.0702,59.9824,63.8032,870500.0],["2005-03-22",63.5271,64.6779,63.1404,63.3613,1094300.0],["2005-03-23",62.9839,62.9839,62.1921,62.588,692700.0],["2005-03-24",62.4683,64.1992,62.3854,63.5271,482200.0],["2005-03-28",63.435,63.435,61.3635,61.8698,678400.0],["2005-03-29",61.6397,62.588,61.5292,61.7502,327200.0],["2005-03-30",60.4428,62.2933,60.4428,61.9067,481200.0],["2005-03-31",61.7317,62.6984,61.7133,61.9619,316200.0],["2005-04-01",63.481,63.5087,62.3302,62.588,356100.0],["2005-04-04",62.4683,62.6708,61.7686,62.5143,307400.0],["2005-04-05",62.2105,62.7997,62.0172,62.2381,206400.0],["2005-04-06",62.4683,62.9286,62.2749,62.4499,367600.0],["2005-04-07",62.1645,64.6135,62.1276,64.5306,430000.0],["2005-04-08",64.4846,64.4846,63.343,63.5915,417800.0],["2005-04-11",63.6191,63.6652,63.0759,63.1588,278200.0],["2005-04-12",63.389,65.1843,62.8826,65.037,327700.0],["2005-04-13",64.8989,64.9081,62.9286,63.2509,422500.0],["2005-04-14",63.2509,63.2601,60.7098,61.5016,525600.0],["2005-04-15",61.3174,61.7962,59.2091,59.5221,1042200.0],["2005-04-18",59.5865,61.0412,59.5773,60.5993,541900.0],["2005-04-19",60.8295,62.4223,60.8295,62.4223,425400.0],["2005-04-20",64.6779,64.9081,62.9286,62.9747,1087800.0],["2005-04-21",64.9081,64.9081,63.5639,64.4201,648200.0],["2005-04-22",64.4477,64.9357,63.8493,64.549,831600.0],["2005-04-25",64.5398,65.1843,64.2912,64.816,721000.0],["2005-04-26",64.77,65.5434,64.4662,64.77,576100.0],["2005-04-27",64.77,64.862,64.0795,64.6227,339300.0],["2005-04-28",64.6687,64.7792,63.3521,63.7849,408400.0],["2005-04-29",63.9874,64.3373,63.0023,64.0703,340100.0],["2005-05-02",64.4938,64.5674,63.8309,64.4385,326000.0],["2005-05-03",64.4385,64.5306,63.3429,63.4534,383500.0],["2005-05-04",63.9414,64.9265,63.4534,64.7239,571900.0],["2005-05-05",64.9541,66.9336,64.8621,66.5561,614900.0],["2005-05-06",66.5561,67.0809,65.4605,66.7126,398900.0],["2005-05-09",66.7126,67.7438,66.0866,67.532,341700.0],["2005-05-10",67.1638,67.7622,66.9336,67.44,293100.0],["2005-05-11",67.486,68.3883,67.1361,68.02,292700.0],["2005-05-12",67.8543,68.2226,67.0257,67.3019,318600.0],["2005-05-13",67.4308,67.44,65.9116,66.0313,380200.0],["2005-05-16",66.0405,66.1142,64.6319,65.8196,708200.0],["2005-05-17",65.8656,66.0129,65.2856,65.617,454300.0],["2005-05-18",65.4605,67.6333,65.4605,67.3203,650700.0],["2005-05-19",67.2558,67.8451,67.0349,67.7162,303700.0],["2005-05-20",67.7622,67.9371,67.3203,67.9187,203500.0],["2005-05-23",68.4988,70.1468,68.3699,69.6772,983700.0],["2005-05-24",69.6772,69.7325,68.9131,69.2906,489200.0],["2005-05-25",69.6496,69.6496,67.6701,68.5908,427300.0],["2005-05-26",69.5023,70.8373,69.1893,70.3677,838400.0],["2005-05-27",70.4506,70.7913,70.202,70.7176,418400.0],["2005-05-31",70.9846,72.651,70.8925,72.6142,1217400.0],["2005-06-01",72.4761,72.8259,71.9513,72.5313,592100.0],["2005-06-02",72.7247,72.9641,71.9053,72.2828,555900.0],["2005-06-03",72.0894,72.9088,71.4541,71.9973,365200.0],["2005-06-06",72.0894,73.3231,71.6291,72.6234,343900.0],["2005-06-07",72.826,74.2438,72.826,73.406,470600.0],["2005-06-08",73.3139,74.0965,72.5313,72.9824,379000.0],["2005-06-09",73.4888,73.9676,72.9088,73.6177,425500.0],["2005-06-10",73.6177,73.6177,73.0193,73.2679,211500.0],["2005-06-13",73.3232,73.7198,72.5485,73.6737,289800.0],["2005-06-14",73.4892,73.8489,73.3693,73.7843,232900.0],["2005-06-15",73.7843,73.7936,73.4154,73.7843,324800.0],["2005-06-16",73.7844,74.2824,73.5538,73.7659,533300.0],["2005-06-17",74.2455,74.7159,73.7844,74.1072,1165100.0],["2005-06-20",75.214,76.2746,74.7067,76.1455,835200.0],["2005-06-21",76.6896,77.0309,75.2601,75.6659,566700.0],["2005-06-22",75.6659,76.1363,74.3009,75.0756,389400.0],["2005-06-23",75.0756,75.3984,74.015,74.181,385300.0],["2005-06-24",73.9965,74.3285,72.6038,73.1388,849600.0],["2005-06-27",73.4154,73.8766,71.6262,73.7198,513400.0],["2005-06-28",73.9688,75.5183,73.8766,75.3892,509500.0],["2005-06-29",75.3892,75.9057,74.5868,75.712,284900.0],["2005-06-30",75.9057,76.0901,75.011,75.2047,249600.0],["2005-07-01",75.2047,75.2139,73.9504,75.0756,353900.0],["2005-07-05",75.0756,75.1494,74.5222,75.0018,325900.0],["2005-07-06",75.0018,75.8596,74.9741,75.3431,273200.0],["2005-07-07",74.9373,75.7581,74.7067,75.6382,259100.0],["2005-07-08",75.629,76.8557,75.4814,76.6897,469600.0],["2005-07-11",77.1877,78.6265,76.7542,77.9993,543800.0],["2005-07-12",77.9993,78.1561,77.1416,77.7411,239900.0],["2005-07-13",77.4275,77.6488,77.1139,77.5197,271500.0],["2005-07-14",78.2852,78.2852,76.6343,77.2614,380200.0],["2005-07-15",77.5658,78.2299,77.0125,78.1469,203200.0],["2005-07-18",77.9163,78.0085,76.6158,76.7081,291600.0],["2005-07-19",77.1047,78.0731,76.7081,77.658,279600.0],["2005-07-20",77.4736,78.2944,76.9663,77.8794,282700.0],["2005-07-21",77.8794,77.8794,75.6382,75.8872,430000.0],["2005-07-22",75.8872,76.7634,75.1402,76.7173,539000.0],["2005-07-25",76.3668,76.9202,75.6659,76.3668,363000.0],["2005-07-26",76.3668,77.9347,75.3523,75.9518,974200.0],["2005-07-27",75.0295,75.0387,72.5485,74.3285,1661500.0],["2005-07-28",74.4115,76.2746,74.4115,76.1916,662400.0],["2005-07-29",76.1916,76.1916,74.9465,75.0664,311800.0],["2005-08-01",75.0664,75.3431,73.3417,74.9649,592600.0],["2005-08-02",74.9649,75.5737,74.5222,74.8543,329800.0],["2005-08-03",74.8543,75.5368,74.6052,75.3062,352200.0],["2005-08-04",74.8635,74.8635,73.8305,73.8582,339300.0],["2005-08-05",73.5538,73.5631,71.3219,71.6631,1001600.0],["2005-08-08",71.0174,71.2941,67.7433,69.1452,1821000.0],["2005-08-09",69.2374,70.9805,69.2374,70.8883,829800.0],["2005-08-10",71.165,71.9121,70.9806,71.0544,512900.0],["2005-08-11",71.1097,72.4655,71.0913,72.2626,471100.0],["2005-08-12",71.8475,72.0966,71.1374,71.8475,373300.0],["2005-08-15",71.9398,72.7053,71.8936,72.5116,348200.0],["2005-08-16",72.5024,73.1941,72.2534,72.3087,427700.0],["2005-08-17",71.9674,71.9767,70.7039,70.833,452600.0],["2005-08-18",70.3257,70.4549,69.0714,69.717,663600.0],["2005-08-19",69.3573,69.6893,68.7763,69.0253,394300.0],["2005-08-22",69.0345,69.5602,68.2967,69.302,366400.0],["2005-08-23",69.1544,69.9199,68.435,68.9146,428900.0],["2005-08-24",68.5272,70.2704,68.3612,69.5694,401700.0],["2005-08-25",69.5418,70.7408,69.4864,69.5694,377600.0],["2005-08-26",69.5787,69.5879,67.9462,68.0753,369600.0],["2005-08-29",65.7142,67.5865,65.5205,66.7841,1336100.0],["2005-08-30",66.7841,68.186,66.572,68.0384,595200.0],["2005-08-31",67.6972,69.3942,67.0977,69.3665,991100.0],["2005-09-01",69.1729,69.1821,66.2768,66.4059,1690400.0],["2005-09-02",66.2307,66.2307,63.4084,63.9157,2292300.0],["2005-09-06",65.2069,67.0147,65.0778,66.9685,1181300.0],["2005-09-07",66.9686,67.6142,65.8065,67.0608,688300.0],["2005-09-08",66.1661,66.4152,65.1516,65.6865,621900.0],["2005-09-09",65.6866,66.1662,65.2531,65.6958,720300.0],["2005-09-12",65.4375,66.286,65.4375,66.037,385300.0],["2005-09-13",66.4992,66.5085,65.1589,65.3622,517700.0],["2005-09-14",65.3622,65.3622,62.5984,62.7,1759400.0],["2005-09-15",62.5337,63.5505,61.9421,62.8572,672100.0],["2005-09-16",63.3194,63.3564,61.4614,61.6,824800.0],["2005-09-19",61.3505,61.3505,59.7605,60.0286,1153800.0],["2005-09-20",59.9916,61.0084,59.7143,59.9362,1084400.0],["2005-09-21",59.9362,59.9362,56.9227,57.3387,1457800.0],["2005-09-22",56.479,59.2336,56.4328,59.1597,1237700.0],["2005-09-23",59.3076,59.3446,58.1706,58.5219,897500.0],["2005-09-26",58.6513,59.7421,58.1244,58.2446,635800.0],["2005-09-27",58.3925,58.9563,57.5421,57.6345,656800.0],["2005-09-28",57.6345,57.6345,55.6748,55.8597,1036200.0],["2005-09-29",55.416,57.1816,55.2681,57.1723,935200.0],["2005-09-30",57.1723,58.1244,56.9874,57.7269,693300.0],["2005-10-03",57.0799,57.4958,55.9336,57.237,604400.0],["2005-10-04",56.8395,56.8488,56.1185,56.1647,560700.0],["2005-10-05",56.0168,56.6177,55.1017,55.6933,838500.0],["2005-10-06",55.6656,56.2664,54.6858,55.5547,1207200.0],["2005-10-07",55.5547,56.174,55.3051,55.6009,896100.0],["2005-10-10",55.6471,56.0723,55.4622,56.0168,887900.0],["2005-10-11",56.211,56.9042,55.758,56.3681,1102800.0],["2005-10-12",56.211,56.6916,55.0463,55.6286,810800.0],["2005-10-13",55.49,55.7488,54.9261,55.6471,660900.0],["2005-10-14",55.9244,57.311,55.7857,56.9782,771900.0],["2005-10-17",56.9042,57.7732,56.0168,56.3866,759700.0],["2005-10-18",56.2479,56.3311,55.0093,55.3605,682200.0],["2005-10-19",55.0,55.832,54.0757,55.4715,1214200.0],["2005-10-20",55.5454,55.6841,54.8152,55.3698,679000.0],["2005-10-21",55.832,56.1925,55.3698,55.9891,638400.0],["2005-10-24",56.0723,57.3942,56.0261,57.0244,565000.0],["2005-10-25",55.0,57.1076,54.6303,56.9597,2225800.0],["2005-10-26",56.9597,59.5017,56.2295,58.7807,2036200.0],["2005-10-27",59.1597,59.2521,57.3572,57.6345,1028200.0],["2005-10-28",57.6345,59.5572,57.6252,59.511,911300.0],["2005-10-31",59.511,61.5168,59.474,60.9622,1078800.0],["2005-11-01",60.953,60.9622,59.8437,60.6294,989100.0],["2005-11-02",61.1009,62.6538,60.9068,61.8404,1088600.0],["2005-11-03",62.1362,63.1437,61.1101,61.3042,734200.0],["2005-11-04",61.332,61.3874,60.4261,61.0084,581300.0],["2005-11-07",61.0084,62.737,60.8328,62.7278,597600.0],["2005-11-08",60.1488,61.0177,59.6219,59.6866,1199600.0],["2005-11-09",59.7143,60.2597,59.2059,59.6589,762800.0],["2005-11-10",59.6219,60.4076,58.8732,60.3244,530700.0],["2005-11-11",60.3152,61.3597,60.0841,61.3505,412000.0],["2005-11-14",61.5631,61.8866,60.574,60.7219,391900.0],["2005-11-15",60.5463,60.7219,59.4555,59.6219,683300.0],["2005-11-16",59.6219,60.0379,58.9101,59.437,459100.0],["2005-11-17",59.0118,61.0732,58.9471,61.0547,513200.0],["2005-11-18",61.0916,61.2395,60.5462,61.0824,462800.0],["2005-11-21",61.0916,62.016,60.8328,61.8496,376400.0],["2005-11-22",62.0253,63.3101,61.8496,63.2454,470200.0],["2005-11-23",63.4118,64.0034,62.9681,63.3933,336700.0],["2005-11-25",63.7723,63.7815,63.4118,63.6614,94600.0],["2005-11-28",63.6706,63.7816,61.9883,62.0345,394900.0],["2005-11-29",62.1177,63.4118,61.7387,62.0622,387300.0],["2005-11-30",61.9698,62.4874,61.1563,61.3782,309200.0],["2005-12-01",61.5353,62.3303,61.4799,61.8589,317500.0],["2005-12-02",61.9236,62.6538,61.5723,62.4874,323500.0],["2005-12-05",62.4874,62.4874,60.6479,60.8975,697600.0],["2005-12-06",60.916,61.6278,60.5,61.4614,419000.0],["2005-12-07",61.4706,61.4706,60.2689,60.4631,554000.0],["2005-12-08",60.0841,61.7664,59.4093,61.5169,437400.0],["2005-12-09",61.2858,62.016,60.8236,61.8774,314800.0],["2005-12-12",61.9328,62.2009,61.6093,61.9698,242000.0],["2005-12-13",61.9791,62.7759,61.8123,62.4979,257000.0],["2005-12-14",62.5072,63.3319,62.359,63.0076,363100.0],["2005-12-15",63.2392,63.7025,62.8686,63.6284,411100.0],["2005-12-16",64.3048,64.3974,63.4709,63.545,401800.0],["2005-12-19",63.545,64.2121,62.9149,63.0168,366200.0],["2005-12-20",63.4245,64.592,63.3041,64.314,634900.0],["2005-12-21",64.4901,64.9812,64.2121,64.907,600000.0],["2005-12-22",64.9071,65.2314,64.6661,65.0368,358000.0],["2005-12-23",64.9997,65.4537,64.0268,65.148,417600.0],["2005-12-27",65.1109,65.6483,63.9434,64.0268,373300.0],["2005-12-28",63.9341,63.9341,63.1002,63.4708,354100.0],["2005-12-29",63.5079,63.7488,62.7203,63.0909,260200.0],["2005-12-30",62.8222,62.9983,61.9235,62.2848,397500.0],["2006-01-03",62.2848,63.0817,60.2278,62.9983,731000.0],["2006-01-04",62.952,62.952,61.9142,62.118,366100.0],["2006-01-05",61.8493,62.989,61.803,62.3589,456500.0],["2006-01-06",62.3682,62.4516,61.4602,62.3033,409100.0],["2006-01-09",62.1736,63.3875,61.8771,62.5443,385100.0],["2006-01-10",62.5443,62.5443,60.9598,61.9605,721900.0],["2006-01-11",62.081,62.081,61.1729,61.2841,296600.0],["2006-01-12",60.9691,61.1359,60.0703,60.6633,468800.0],["2006-01-13",60.3297,60.4595,59.6719,59.9498,423300.0],["2006-01-17",59.1622,59.7923,59.1159,59.5699,582600.0],["2006-01-18",58.8472,59.4865,58.736,58.8565,902300.0],["2006-01-19",58.6989,59.2086,58.6897,58.8843,502900.0],["2006-01-20",58.9769,58.9769,57.9947,58.56,626600.0],["2006-01-23",58.3746,58.5414,57.8187,57.9577,485600.0],["2006-01-24",57.865,58.736,57.6334,57.7353,734800.0],["2006-01-25",57.7353,58.1059,57.2998,57.4944,479500.0],["2006-01-26",57.6797,58.1708,57.5222,57.865,366700.0],["2006-01-27",58.0967,58.6712,57.7816,58.4673,775600.0],["2006-01-30",58.4673,58.9769,58.0967,58.8935,650500.0],["2006-01-31",58.8843,59.2734,58.4673,58.7916,550700.0],["2006-02-01",58.6712,58.9399,58.2357,58.6248,645800.0],["2006-02-02",58.0133,58.6804,57.9021,58.3283,688800.0],["2006-02-03",57.8187,57.9114,57.0774,57.6797,546000.0],["2006-02-06",57.3925,57.8094,56.8273,57.1886,258200.0],["2006-02-07",56.7439,56.9848,55.5208,55.7987,590800.0],["2006-02-08",55.7988,56.9662,54.029,56.7995,1410800.0],["2006-02-09",56.2898,58.6063,56.0675,57.7816,1255900.0],["2006-02-10",57.865,57.9855,55.2891,56.2064,1055300.0],["2006-02-13",56.2065,56.401,54.7517,54.9463,609100.0],["2006-02-14",54.9556,55.8729,54.3625,55.5022,618400.0],["2006-02-15",55.9377,57.4666,55.5949,56.9477,616900.0],["2006-02-16",56.957,57.9299,56.957,57.8002,463400.0],["2006-02-17",57.726,57.7724,56.994,57.5871,564500.0],["2006-02-21",57.5871,57.828,57.3554,57.6612,559400.0],["2006-02-22",57.6612,57.8372,57.0867,57.1701,603500.0],["2006-02-23",57.1701,57.1701,56.5771,56.7717,600000.0],["2006-02-24",56.7253,56.818,56.1509,56.4103,383200.0],["2006-02-27",56.5122,56.9292,55.6876,56.7253,399400.0],["2006-02-28",56.5215,56.6327,55.4096,55.53,758700.0],["2006-03-01",55.4096,55.4744,54.2328,54.5942,1113100.0],["2006-03-02",54.6313,54.9741,54.3162,54.6683,842300.0],["2006-03-03",54.4923,54.8536,54.2143,54.6776,699200.0],["2006-03-06",54.5293,54.6683,53.5842,54.5108,636700.0],["2006-03-07",54.5108,54.5108,52.9078,53.0283,732800.0],["2006-03-08",52.9541,53.1395,52.3519,52.8429,520800.0],["2006-03-09",52.9078,53.7417,52.5465,52.6484,376600.0],["2006-03-10",52.6391,54.205,52.5001,53.9827,488200.0],["2006-03-13",53.8526,55.0047,53.6575,54.0756,514500.0],["2006-03-14",54.0756,54.7631,53.6946,54.7074,567200.0],["2006-03-15",54.6516,55.302,54.568,55.2835,426800.0],["2006-03-16",55.5157,57.151,55.4693,57.151,816700.0],["2006-03-17",57.2811,57.4483,56.8258,57.374,580900.0],["2006-03-20",57.2811,57.597,56.8908,57.1231,381500.0],["2006-03-21",57.1231,57.1231,55.8409,55.8409,431400.0],["2006-03-22",55.683,56.5935,55.5157,56.2497,305100.0],["2006-03-23",55.9989,56.993,55.8316,56.6307,420800.0],["2006-03-24",56.4913,56.5006,54.9954,56.1011,685200.0],["2006-03-27",55.6551,55.8316,55.2834,55.3949,333800.0],["2006-03-28",55.1905,57.4948,55.1905,57.1045,659900.0],["2006-03-29",57.1974,58.6655,56.8072,58.4239,707200.0],["2006-03-30",58.4146,58.4797,56.8723,57.374,377400.0],["2006-03-31",57.5134,58.4146,57.3554,58.3867,450800.0],["2006-04-03",58.3031,58.3031,56.4727,56.6678,542800.0],["2006-04-04",56.4634,56.9187,55.7945,56.6586,1235200.0],["2006-04-05",56.6121,57.3461,56.0918,57.3089,565300.0],["2006-04-06",57.2346,57.3275,56.4913,56.8722,370700.0],["2006-04-07",56.5099,56.6307,55.3299,55.7666,606200.0],["2006-04-10",55.748,56.0082,55.4693,55.5715,357800.0],["2006-04-11",55.5715,55.9338,54.8932,55.1534,406000.0],["2006-04-12",55.0883,55.5064,54.5308,54.5959,380000.0],["2006-04-13",54.6052,54.7167,53.9826,54.0849,362700.0],["2006-04-17",53.6575,53.8897,52.7469,53.0349,592400.0],["2006-04-18",52.7283,54.6145,52.5611,54.2521,768200.0],["2006-04-19",53.9826,53.9826,52.5611,53.611,832900.0],["2006-04-20",53.7504,54.2614,53.0349,54.0756,825900.0],["2006-04-21",54.0756,54.2985,53.2672,53.7782,673500.0],["2006-04-24",53.5645,53.7782,53.1371,53.3787,482900.0],["2006-04-25",54.2614,54.2614,51.8085,52.3938,580700.0],["2006-04-26",51.8921,53.2022,51.4368,51.5483,858100.0],["2006-04-27",50.4519,52.431,49.2441,52.3288,1202100.0],["2006-04-28",52.0779,52.3938,51.6412,52.1801,504900.0],["2006-05-01",52.1244,52.3474,51.0931,51.1953,886600.0],["2006-05-02",47.8597,49.6529,47.8318,47.8504,3641500.0],["2006-05-03",47.3858,48.1663,47.2,47.3951,2063300.0],["2006-05-04",47.3951,47.553,47.1349,47.2279,836500.0],["2006-05-05",47.2186,49.0768,47.1907,48.8817,965800.0],["2006-05-08",49.4299,49.9316,49.0675,49.7923,1123200.0],["2006-05-09",49.6808,49.8016,48.8631,49.1976,923700.0],["2006-05-10",49.1976,49.7737,48.9653,49.56,751700.0],["2006-05-11",49.4764,49.625,48.9839,49.0118,770600.0],["2006-05-12",49.0211,49.4113,48.2127,49.3927,1170200.0],["2006-05-15",49.4392,50.3405,49.114,50.2661,1596600.0],["2006-05-16",50.0803,50.0989,48.4079,48.4636,1212800.0],["2006-05-17",48.0455,48.2034,47.2743,47.4323,1066100.0],["2006-05-18",47.6274,48.0083,47.0142,47.0327,770400.0],["2006-05-19",47.042,48.1663,46.7354,47.4323,1066600.0],["2006-05-22",47.0606,47.1628,46.085,46.7633,1236100.0],["2006-05-23",46.7633,47.3858,45.6855,45.7598,1582900.0],["2006-05-24",45.5275,45.9921,43.7064,44.6913,2020400.0],["2006-05-25",44.6913,45.2952,44.5984,44.9236,933400.0],["2006-05-26",45.063,45.4253,45.063,45.3696,684700.0],["2006-05-30",45.2953,45.2953,43.8365,43.948,1601200.0],["2006-05-31",44.0781,44.3104,43.3348,43.6879,1349100.0],["2006-06-01",43.6135,44.0038,42.9724,43.9201,1155400.0],["2006-06-02",44.1617,44.4869,43.0932,43.4649,887700.0],["2006-06-05",43.3905,43.3905,41.7738,41.8017,1342700.0],["2006-06-06",41.811,41.811,40.2408,40.9283,2066500.0],["2006-06-07",40.9283,41.6345,40.696,41.365,1260800.0],["2006-06-08",41.365,42.0897,40.3244,41.2628,1898300.0],["2006-06-09",41.3557,42.6844,41.3557,42.2384,1191500.0],["2006-06-12",42.2384,42.4521,39.1351,39.3767,1999600.0],["2006-06-13",39.358,40.0482,38.9103,39.0969,1717900.0],["2006-06-14",39.1062,39.6098,38.8637,39.1715,888600.0],["2006-06-15",39.4047,41.9695,39.4047,41.7736,1402400.0],["2006-06-16",41.27,41.7083,40.4306,40.9156,1024100.0],["2006-06-19",41.1021,41.699,39.6378,39.9642,996800.0],["2006-06-20",38.1735,40.2627,38.1735,39.9269,974400.0],["2006-06-21",40.3839,41.2886,40.0668,41.1767,680100.0],["2006-06-22",41.3912,41.8948,40.9249,41.7643,978700.0],["2006-06-23",41.9695,42.8462,41.5404,42.5291,874600.0],["2006-06-26",42.7156,44.9446,42.6503,43.8721,1526900.0],["2006-06-27",44.5342,44.7674,43.5643,43.7135,830200.0],["2006-06-28",43.7135,43.8254,42.2866,42.7156,614000.0],["2006-06-29",42.8368,44.5063,42.7809,44.4783,655400.0],["2006-06-30",44.7021,44.87,43.1819,43.4058,782600.0],["2006-07-03",43.4057,43.8348,43.1726,43.6949,226900.0],["2006-07-05",43.6016,43.6016,42.8741,42.8835,703400.0],["2006-07-06",42.8555,44.0772,42.8275,43.8534,775600.0],["2006-07-07",43.6669,45.9332,43.6109,45.3736,1229000.0],["2006-07-10",45.0938,45.6441,45.0286,45.3643,693000.0],["2006-07-11",45.2711,45.3177,44.4596,44.7208,1139100.0],["2006-07-12",45.0006,46.297,44.9539,45.3177,834000.0],["2006-07-13",45.3177,45.3177,43.1446,43.3778,1089600.0],["2006-07-14",42.9021,43.6389,41.8669,43.4617,929900.0],["2006-07-17",43.3684,43.4617,41.9695,42.0254,681200.0],["2006-07-18",42.0254,42.2772,40.3839,40.6637,1529000.0],["2006-07-19",40.7384,43.2752,40.7104,43.0886,974900.0],["2006-07-20",43.07,43.6016,42.5011,42.5291,942400.0],["2006-07-21",42.5197,42.9021,41.3352,41.699,1563100.0],["2006-07-24",41.643,43.7042,41.5591,43.6109,924100.0],["2006-07-25",43.6109,45.9332,43.6016,45.7933,906800.0],["2006-07-26",45.7933,45.9519,44.5902,45.0006,777400.0],["2006-07-27",45.1405,45.4949,42.5011,42.6037,754900.0],["2006-07-28",42.8368,43.8814,42.557,43.0327,485600.0],["2006-07-31",42.8088,43.042,41.8762,41.8762,644000.0],["2006-08-01",40.1041,44.7394,39.5446,43.7602,2376200.0],["2006-08-02",43.6482,45.7933,42.6969,45.3177,1187000.0],["2006-08-03",44.7674,49.4307,44.4969,48.5913,1742500.0],["2006-08-04",49.0576,49.8131,44.3011,45.6628,1564500.0],["2006-08-07",45.4296,46.5208,45.0472,46.1664,423800.0],["2006-08-08",46.754,46.8939,44.3011,44.5343,911800.0],["2006-08-09",44.4783,44.4783,42.0627,42.2399,975300.0],["2006-08-10",42.4265,42.9021,41.7829,41.9695,581600.0],["2006-08-11",42.3425,42.3425,41.5498,42.0068,556200.0],["2006-08-14",42.0068,42.3332,40.1974,40.701,913800.0],["2006-08-15",41.1674,42.1653,40.4213,41.8202,825900.0],["2006-08-16",41.9508,44.4317,41.5591,44.1892,664800.0],["2006-08-17",44.1985,45.84,43.6576,44.7954,818700.0],["2006-08-18",44.7674,45.4856,43.1912,44.7767,628700.0],["2006-08-21",44.5436,44.6368,43.2285,44.0306,734000.0],["2006-08-22",44.0306,44.8327,43.2845,44.6275,512300.0],["2006-08-23",43.928,44.3291,43.471,43.9467,679000.0],["2006-08-24",43.9467,44.6275,43.7601,44.2078,432900.0],["2006-08-25",44.0679,44.7674,43.8814,44.441,269500.0],["2006-08-28",44.2918,46.1477,44.2918,45.6161,438100.0],["2006-08-29",45.784,46.4369,43.8627,46.0452,694100.0],["2006-08-30",46.4928,46.5115,45.3363,46.2597,458000.0],["2006-08-31",46.1198,48.041,46.0545,47.5281,599900.0],["2006-09-01",47.5281,47.9478,46.8193,47.4068,459500.0],["2006-09-05",46.8659,47.2763,45.8866,45.9985,977700.0],["2006-09-06",46.0078,46.0078,44.2265,44.6648,1209400.0],["2006-09-07",44.4317,45.2151,43.471,44.6928,1335100.0],["2006-09-08",44.3011,46.5488,42.9114,46.3249,1473300.0],["2006-09-11",46.6327,51.2773,44.7208,49.6545,1991200.0],["2006-09-12",49.6172,53.7209,49.6079,52.2753,2193300.0],["2006-09-13",51.7702,54.5855,51.0126,52.3782,1824300.0],["2006-09-14",50.5543,50.7414,49.301,50.0586,1101400.0],["2006-09-15",50.1802,52.9768,50.1708,52.004,1264900.0],["2006-09-18",52.004,52.1443,49.4319,50.732,1023700.0],["2006-09-19",50.732,51.499,50.0118,50.6478,1058300.0],["2006-09-20",50.5075,51.8357,50.4233,50.8817,342600.0],["2006-09-21",50.8349,51.1997,49.5348,49.6657,636200.0],["2006-09-22",49.4974,50.3672,47.7015,50.096,533300.0],["2006-09-25",50.0399,50.9658,49.0952,50.0212,828300.0],["2006-09-26",50.4701,52.2379,49.8154,51.209,1435100.0],["2006-09-27",51.2184,52.163,50.6478,51.4428,1283100.0],["2006-09-28",51.4428,51.7234,51.0313,51.5177,581300.0],["2006-09-29",51.4522,52.1911,51.2838,51.3213,645500.0],["2006-10-02",51.3213,52.5091,50.8068,52.0508,584500.0],["2006-10-03",52.0508,52.0508,49.8434,50.0024,631300.0],["2006-10-04",49.9931,50.7039,48.8333,50.5075,876600.0],["2006-10-05",50.5075,50.7881,50.2269,50.7881,383000.0],["2006-10-06",50.3672,50.6665,49.8902,50.1802,412200.0],["2006-10-09",49.7593,51.0874,49.6938,50.4046,610600.0],["2006-10-10",50.6011,51.1155,49.7499,50.3766,536700.0],["2006-10-11",50.2737,50.4046,49.4225,50.0024,383800.0],["2006-10-12",50.3205,51.7702,49.9463,51.3306,507100.0],["2006-10-13",50.9752,50.9752,50.3392,50.3766,250400.0],["2006-10-16",50.3766,51.0687,49.9837,50.8629,295700.0],["2006-10-17",50.3953,50.4046,49.1419,49.1887,670400.0],["2006-10-18",49.6564,50.4514,48.7023,49.5722,581200.0],["2006-10-19",49.5722,50.573,49.4319,50.124,808300.0],["2006-10-20",50.0866,50.1989,49.3009,49.937,474200.0],["2006-10-23",49.9931,50.6946,49.46,49.9276,822200.0],["2006-10-24",49.6657,50.414,49.4132,50.0399,786000.0],["2006-10-25",50.0399,51.8637,49.8528,51.5831,682300.0],["2006-10-26",51.4896,53.2106,50.9752,53.0048,625600.0],["2006-10-27",53.0048,53.3041,52.0602,52.8926,619600.0],["2006-10-30",52.6588,53.7812,52.0508,52.3782,443400.0],["2006-10-31",52.5185,53.7999,49.8528,50.3018,1000800.0],["2006-11-01",50.0399,50.2737,48.4592,49.0016,898100.0],["2006-11-02",48.4498,49.3851,48.0757,48.5807,521600.0],["2006-11-03",48.8146,48.9549,47.7951,48.1224,378200.0],["2006-11-06",48.0289,48.8239,47.7951,48.4498,289200.0],["2006-11-07",48.1692,48.5433,47.8418,48.244,358600.0],["2006-11-08",47.8886,48.8052,47.7483,48.403,390700.0],["2006-11-09",48.0289,48.5433,47.7951,48.1318,384400.0],["2006-11-10",48.1224,48.7585,47.9821,48.6649,357800.0],["2006-11-13",48.2627,49.4693,48.085,48.4592,279900.0],["2006-11-14",48.693,50.3017,48.3937,49.9183,383200.0],["2006-11-15",49.7125,50.9471,49.5722,50.7133,287700.0],["2006-11-16",50.4982,50.6291,50.1427,50.4982,191300.0],["2006-11-17",50.2643,50.6198,49.8528,50.5075,234300.0],["2006-11-20",50.5075,51.05,50.255,50.5636,364400.0],["2006-11-21",50.6852,52.004,50.5823,51.5364,476400.0],["2006-11-22",51.4428,52.1163,51.3493,51.5831,278000.0],["2006-11-24",51.4428,51.7141,51.0781,51.4241,137100.0],["2006-11-27",51.4335,51.4335,49.3851,49.7406,419600.0],["2006-11-28",49.7406,50.732,48.8426,50.0773,216100.0],["2006-11-29",50.0399,50.5917,49.4038,50.2363,318300.0],["2006-11-30",50.2831,53.2948,49.8435,52.3688,591200.0],["2006-12-01",52.2846,52.5559,51.0968,51.7141,364100.0],["2006-12-04",51.4522,51.9292,51.4522,51.845,179300.0],["2006-12-05",51.6767,53.7344,51.5551,53.0797,565100.0],["2006-12-06",53.2667,54.4733,52.8926,53.2667,623600.0],["2006-12-07",53.22,53.22,51.1997,51.209,370100.0],["2006-12-08",51.2558,51.9573,51.2371,51.5831,243100.0],["2006-12-11",52.8458,52.8458,50.8629,51.7328,497800.0],["2006-12-12",51.817,52.0134,50.9471,51.5364,273700.0],["2006-12-13",51.5176,51.7334,50.7109,50.7109,255400.0],["2006-12-14",50.8422,51.4895,50.5045,50.7484,246900.0],["2006-12-15",50.7484,50.9173,49.9323,50.7672,353200.0],["2006-12-18",50.3263,50.3263,48.938,49.2757,436300.0],["2006-12-19",48.7785,49.0693,48.0375,48.7785,385900.0],["2006-12-20",49.013,49.2475,48.8254,49.013,277800.0],["2006-12-21",49.013,49.7822,49.013,49.4351,337800.0],["2006-12-22",49.4445,49.998,49.2382,49.7259,303100.0],["2006-12-26",49.7259,50.1856,49.5102,49.7916,210700.0],["2006-12-27",49.7916,50.1387,49.7072,50.1012,262000.0],["2006-12-28",49.9042,50.1856,49.5102,49.8104,311200.0],["2006-12-29",49.6697,50.5702,49.6697,50.2513,325900.0],["2007-01-03",51.3113,51.3113,50.2794,50.5608,557000.0],["2007-01-04",50.4764,50.7953,49.8854,50.7015,325300.0],["2007-01-05",50.467,50.8235,50.0355,50.6546,348200.0],["2007-01-08",50.5702,50.5889,49.7072,50.2231,452900.0],["2007-01-09",50.1106,51.2644,49.9323,51.2644,292300.0],["2007-01-10",51.0298,51.4144,50.6921,51.2737,856100.0],["2007-01-11",51.405,52.8027,51.0861,52.7746,501100.0],["2007-01-12",52.8496,53.3374,52.3806,53.1686,318800.0],["2007-01-16",53.0373,53.8346,52.6151,53.647,412400.0],["2007-01-17",53.1404,54.4068,53.1029,54.1723,383500.0],["2007-01-18",54.4068,54.4068,53.3187,53.5626,286200.0],["2007-01-19",53.4312,54.4068,53.253,54.1817,280800.0],["2007-01-22",54.3693,54.3693,53.5063,53.6282,351400.0],["2007-01-23",53.6095,54.585,53.3749,53.5907,279100.0],["2007-01-24",53.5719,54.4912,53.5626,54.4068,288200.0],["2007-01-25",54.4068,54.7633,53.7033,53.8815,456200.0],["2007-01-26",53.9847,54.2098,52.5682,53.1592,364000.0],["2007-01-29",53.0654,54.1348,53.0654,53.6282,281800.0],["2007-01-30",53.647,53.6564,52.6057,53.178,318000.0],["2007-01-31",52.859,54.4068,52.7934,54.313,458900.0],["2007-02-01",54.3974,54.9415,53.9003,54.707,400100.0],["2007-02-02",54.6882,55.7764,54.6226,54.9696,385800.0],["2007-02-05",54.979,55.176,53.8346,54.9603,350200.0],["2007-02-06",55.7576,60.1289,55.6638,57.2772,1422900.0],["2007-02-07",56.2829,56.2829,54.4537,54.9603,845400.0],["2007-02-08",54.5006,55.3073,53.1592,53.6282,553300.0],["2007-02-09",53.4781,53.9378,52.3994,52.5588,355400.0],["2007-02-12",52.5682,52.7371,50.4482,50.7015,861200.0],["2007-02-13",51.0767,51.724,50.8422,51.4989,403600.0],["2007-02-14",51.452,51.8835,51.1236,51.1893,350400.0],["2007-02-15",51.3112,52.2681,51.3112,51.7334,282600.0],["2007-02-16",51.9585,52.2024,51.3863,51.5927,380700.0],["2007-02-20",51.3206,52.3243,51.255,52.0335,428300.0],["2007-02-21",52.0336,54.238,51.8741,53.056,786800.0],["2007-02-22",53.375,53.5626,51.6865,52.118,317500.0],["2007-02-23",52.0617,52.1555,51.5927,51.6208,232300.0],["2007-02-26",51.6396,51.9116,51.5739,51.6114,348400.0],["2007-02-27",51.2643,52.39,51.2643,51.5927,663500.0],["2007-02-28",51.724,52.3806,51.4707,52.1836,516100.0],["2007-03-01",51.602,52.4744,51.1705,52.2774,496800.0],["2007-03-02",52.2868,53.3562,51.8084,51.8272,498100.0],["2007-03-05",51.5927,52.193,50.4576,51.5927,817400.0],["2007-03-06",51.921,52.9904,51.9022,52.5964,477100.0],["2007-03-07",52.5307,53.2342,52.2211,52.2211,393700.0],["2007-03-08",52.4838,52.9716,51.799,51.9491,364700.0],["2007-03-09",52.1367,52.1367,51.4707,51.7615,277000.0],["2007-03-12",51.7615,51.7897,51.3957,51.5927,448900.0],["2007-03-13",51.5927,51.762,49.5888,49.9087,1089800.0],["2007-03-14",49.0713,51.1693,49.0713,50.8212,474400.0],["2007-03-15",50.6707,51.1035,50.6048,50.8306,267200.0],["2007-03-16",51.0094,51.4233,50.6331,51.0376,281600.0],["2007-03-19",51.2728,52.2606,51.047,52.1665,317500.0],["2007-03-20",51.8561,53.3143,51.7526,52.985,512800.0],["2007-03-21",52.9004,53.6248,52.8251,53.1355,328400.0],["2007-03-22",52.9004,53.3237,51.8185,52.684,268500.0],["2007-03-23",52.4488,53.0133,52.223,52.4582,295300.0],["2007-03-26",52.3265,52.9474,51.9596,52.3453,249000.0],["2007-03-27",52.3453,52.6087,51.3951,51.4045,301500.0],["2007-03-28",51.1693,51.1787,49.5794,50.1815,471700.0],["2007-03-29",50.6895,50.8024,49.7299,49.9181,381800.0],["2007-03-30",49.8993,50.3226,49.0996,49.2125,439100.0],["2007-04-02",49.109,50.3226,49.109,49.5606,300300.0],["2007-04-03",49.5794,50.7836,49.4194,50.4919,232000.0],["2007-04-04",50.3508,50.6519,49.9463,50.4167,161900.0],["2007-04-05",50.4167,50.9717,50.2473,50.3979,134400.0],["2007-04-09",50.1156,50.586,49.9745,50.2567,185900.0],["2007-04-10",50.3696,51.1317,50.1909,50.8494,243700.0],["2007-04-11",51.1975,51.3763,50.0498,50.1344,214900.0],["2007-04-12",50.1345,51.0658,49.3348,50.8683,435300.0],["2007-04-13",50.6895,50.8965,49.7958,50.0968,304700.0],["2007-04-16",50.2473,50.6613,50.0027,50.2379,234200.0],["2007-04-17",50.2003,52.4488,50.0027,51.5268,839400.0],["2007-04-18",51.0658,53.2579,50.6613,52.1007,886200.0],["2007-04-19",51.5739,52.6464,51.2916,51.6962,417200.0],["2007-04-20",52.0819,52.7028,51.0752,51.9784,369000.0],["2007-04-23",51.8279,52.6181,51.7432,52.2042,310300.0],["2007-04-24",52.1854,52.4394,51.6491,51.9784,219900.0],["2007-04-25",52.0066,53.6248,51.9031,53.2673,605000.0],["2007-04-26",53.2014,56.4001,52.731,54.9983,1138500.0],["2007-04-27",54.7443,55.4593,54.5749,55.1771,432900.0],["2007-04-30",55.0359,55.0359,53.2767,53.2767,573000.0],["2007-05-01",53.2767,54.0951,51.9972,53.6718,679900.0],["2007-05-02",53.7753,55.5063,53.3707,53.7471,751200.0],["2007-05-03",53.7188,54.5185,53.5495,53.907,610900.0],["2007-05-04",53.907,54.3303,53.6248,53.907,809500.0],["2007-05-07",53.8129,54.6126,53.6812,54.5844,365700.0],["2007-05-08",54.5844,57.2468,54.5091,55.9297,1499400.0],["2007-05-09",55.5534,56.1743,55.4781,55.798,449100.0],["2007-05-10",55.4875,55.8262,54.0575,54.2174,504400.0],["2007-05-11",54.2833,54.8948,53.7659,54.1892,498300.0],["2007-05-14",54.3209,54.6502,53.3613,53.3707,519600.0],["2007-05-15",53.3519,53.8129,52.684,53.1544,647600.0],["2007-05-16",53.0791,53.2014,51.7432,52.4206,510300.0],["2007-05-17",52.1195,52.2606,51.6021,52.0254,327500.0],["2007-05-18",52.0254,52.1101,50.84,51.1317,651200.0],["2007-05-21",51.2352,52.3829,51.2352,51.508,454800.0],["2007-05-22",52.1759,53.9728,51.9878,52.2136,1197400.0],["2007-05-23",52.2136,52.8533,49.9275,49.9275,1567700.0],["2007-05-24",49.9369,49.9557,47.9612,48.5822,2515500.0],["2007-05-25",48.4975,50.0027,48.2999,48.7985,1239800.0],["2007-05-29",48.7985,49.4853,48.3375,49.4194,641500.0],["2007-05-30",49.1748,50.0592,48.8738,49.8052,665100.0],["2007-05-31",49.8052,49.824,48.8738,49.2407,572700.0],["2007-06-01",49.5041,49.5041,48.0553,48.2999,710100.0],["2007-06-04",47.9236,48.4598,47.5097,47.7166,850500.0],["2007-06-05",47.5191,47.7825,46.6441,46.757,890300.0],["2007-06-06",46.757,46.8135,46.1267,46.8041,1064800.0],["2007-06-07",46.757,47.3027,45.7222,45.7316,989900.0],["2007-06-08",45.5434,46.5312,45.534,46.3337,585700.0],["2007-06-11",46.1173,46.5124,45.7222,45.9103,524900.0],["2007-06-12",45.9103,45.9574,44.7249,45.026,739000.0],["2007-06-13",45.0732,45.4508,44.4691,45.4508,1427900.0],["2007-06-14",45.5546,45.7056,45.2431,45.2525,732900.0],["2007-06-15",45.3941,45.5357,44.6578,44.6673,1064100.0],["2007-06-18",44.79,44.8561,43.9688,44.3652,1645300.0],["2007-06-19",44.1292,45.9322,44.1198,45.7717,1002900.0],["2007-06-20",45.7245,45.9133,45.1581,45.3092,565600.0],["2007-06-21",45.2903,45.2903,44.705,45.026,862400.0],["2007-06-22",44.79,44.9505,44.0065,44.0254,630800.0],["2007-06-25",44.6484,45.0165,43.6101,43.8461,770800.0],["2007-06-26",43.8461,44.1764,43.1947,43.4118,591400.0],["2007-06-27",43.1381,44.082,42.6189,43.7894,761500.0],["2007-06-28",43.7894,44.1764,43.4118,43.9971,474500.0],["2007-06-29",44.2803,44.2803,43.5251,43.7422,724300.0],["2007-07-02",43.7422,44.3086,43.3741,44.2519,552900.0],["2007-07-03",44.554,44.5729,43.9404,44.2048,305000.0],["2007-07-05",44.2142,44.6862,43.9499,44.1009,642100.0],["2007-07-06",44.2708,44.6767,44.0065,44.3652,571800.0],["2007-07-09",44.2708,44.3652,43.6289,44.0348,256600.0],["2007-07-10",43.8933,44.0254,42.7888,42.9588,647200.0],["2007-07-11",42.7983,42.9493,42.3074,42.7416,725100.0],["2007-07-12",42.7605,43.4118,42.6473,43.4118,441200.0],["2007-07-13",43.4118,44.639,43.2608,44.3652,948100.0],["2007-07-16",44.3652,44.3652,42.921,42.9776,435800.0],["2007-07-17",42.8455,43.4402,42.7511,42.7605,208400.0],["2007-07-18",42.4773,42.5906,41.439,41.7127,1002700.0],["2007-07-19",41.7788,42.0054,41.5334,41.675,470400.0],["2007-07-20",41.826,41.9865,40.2402,40.3157,1312900.0],["2007-07-23",40.2496,40.2874,39.5039,39.7022,992400.0],["2007-07-24",39.3151,39.6644,38.5411,38.711,938000.0],["2007-07-25",38.7488,39.9381,38.3429,39.7399,1035800.0],["2007-07-26",39.2207,39.4284,37.937,38.7016,963300.0],["2007-07-27",38.9376,39.0792,37.55,37.7104,1725400.0],["2007-07-30",38.0408,38.8809,37.6632,38.5222,707400.0],["2007-07-31",39.6455,41.0425,38.0125,38.2674,2054000.0],["2007-08-01",39.2774,39.6455,36.8137,37.6916,1570600.0],["2007-08-02",37.6916,38.6072,37.4461,38.1352,1023300.0],["2007-08-03",37.852,38.3334,36.8892,37.2101,1460200.0],["2007-08-06",37.5972,37.5972,34.3689,36.9458,1621100.0],["2007-08-07",36.9458,38.0408,36.0208,37.6066,1258200.0],["2007-08-08",39.3907,40.2685,37.3329,38.8998,1660700.0],["2007-08-09",38.4184,40.1081,36.8137,37.5689,1866600.0],["2007-08-10",37.5216,37.6916,35.8225,36.1529,1121600.0],["2007-08-13",36.3889,37.1535,34.6898,35.0202,1316400.0],["2007-08-14",34.737,34.9636,33.0474,33.4061,1664300.0],["2007-08-15",33.1701,33.2739,31.5276,31.6031,2118600.0],["2007-08-16",31.0557,33.0379,30.074,32.6226,2068400.0],["2007-08-17",33.9819,35.1429,30.5837,32.33,2566400.0],["2007-08-20",32.6604,32.7642,31.1784,31.4804,905400.0],["2007-08-21",31.32,31.7636,30.9141,31.4332,872900.0],["2007-08-22",32.009,33.1135,31.7731,32.3111,788900.0],["2007-08-23",32.7076,32.7076,31.084,31.2067,952000.0],["2007-08-24",31.1595,31.3955,30.6403,30.9518,715600.0],["2007-08-27",30.9141,31.0462,29.753,29.7719,869000.0],["2007-08-28",29.7341,29.8097,28.7241,28.7902,1326900.0],["2007-08-29",29.1111,30.3477,28.9884,29.7341,2145900.0],["2007-08-30",29.5453,29.8757,28.7619,29.0734,916400.0],["2007-08-31",29.3943,30.1589,28.743,29.8474,2564600.0],["2007-09-04",30.0645,30.999,29.7908,30.5082,806000.0],["2007-09-05",30.3949,30.4138,29.7908,30.1967,1177700.0],["2007-09-06",30.2061,30.6686,29.9229,30.376,1086700.0],["2007-09-07",30.1684,30.5082,29.9229,30.4043,1023700.0],["2007-09-10",30.8102,31.2633,30.0173,30.0362,886300.0],["2007-09-11",30.3383,31.3105,30.0928,31.3105,760300.0],["2007-09-12",31.4149,32.1262,31.3105,31.8986,899700.0],["2007-09-13",32.1832,33.4636,32.0314,33.236,954100.0],["2007-09-14",32.7333,33.6723,32.7238,33.4447,512300.0],["2007-09-17",33.4826,34.1845,32.4772,33.0842,526800.0],["2007-09-18",34.0233,34.5924,32.572,34.5924,645700.0],["2007-09-19",34.6208,36.0436,34.213,34.3363,823100.0],["2007-09-20",34.1466,34.4406,32.7523,32.7523,509500.0],["2007-09-21",33.0463,33.9095,32.3823,33.568,610300.0],["2007-09-24",33.568,33.568,32.2496,32.3729,555100.0],["2007-09-25",32.2495,32.2495,31.6425,31.8227,540700.0],["2007-09-26",31.8037,33.0084,31.6804,32.5436,416800.0],["2007-09-27",32.6384,32.9894,32.278,32.7238,403800.0],["2007-09-28",32.4487,32.629,31.7848,31.8796,427700.0],["2007-10-01",31.8891,32.4962,31.8891,32.2021,734600.0],["2007-10-02",32.1926,32.6195,31.6804,32.6195,1245300.0],["2007-10-03",32.629,33.1601,32.3823,33.0273,572500.0],["2007-10-04",33.0084,33.0084,32.0978,32.3918,1731200.0],["2007-10-05",32.5246,32.8566,32.2116,32.3918,839200.0],["2007-10-08",32.7048,33.0368,31.3769,32.2875,1458000.0],["2007-10-09",32.6479,33.6818,32.4582,33.6818,790900.0],["2007-10-10",33.4067,34.6208,32.9325,34.4027,779700.0],["2007-10-11",35.1235,35.9488,34.2319,34.7631,1460800.0],["2007-10-12",34.6777,34.9244,33.4067,33.7008,509300.0],["2007-10-15",33.7767,33.9284,31.946,32.2875,612800.0],["2007-10-16",32.2021,32.2021,31.0829,31.1303,1078800.0],["2007-10-17",31.8132,31.8227,29.9352,30.3715,1937200.0],["2007-10-18",30.1154,30.381,29.7739,30.2766,910900.0],["2007-10-19",30.1249,30.2292,29.6032,29.8972,780800.0],["2007-10-22",29.4989,30.6276,29.404,30.343,1070000.0],["2007-10-23",30.6086,30.9216,30.0775,30.9216,685500.0],["2007-10-24",30.6655,31.1682,30.381,31.1682,950500.0],["2007-10-25",31.339,32.2116,30.7509,32.1263,803400.0],["2007-10-26",32.1547,32.4108,31.2346,31.9555,404700.0],["2007-10-29",32.0504,32.2116,31.4243,31.984,483000.0],["2007-10-30",32.0598,32.4013,31.946,32.1926,377900.0],["2007-10-31",32.572,32.8471,31.5666,32.1168,559400.0],["2007-11-01",31.7374,32.9515,30.988,31.7753,1070700.0],["2007-11-02",31.8322,32.0124,30.9216,31.5097,548600.0],["2007-11-05",31.301,32.1547,31.1018,31.8037,607100.0],["2007-11-06",32.2496,32.2496,30.2197,30.7035,924900.0],["2007-11-07",30.1723,30.3525,29.8593,30.03,1033900.0],["2007-11-08",30.4853,30.4853,28.4745,29.1764,1188400.0],["2007-11-09",29.1669,29.1669,28.0761,28.2848,1241200.0],["2007-11-12",28.3796,29.0151,28.0761,28.5219,646900.0],["2007-11-13",28.9297,29.2428,28.5314,29.2428,1064700.0],["2007-11-14",29.5842,29.6032,28.8539,28.9297,591400.0],["2007-11-15",28.9297,29.0815,28.5503,28.8823,839000.0],["2007-11-16",29.1669,29.2048,28.5409,28.9297,710300.0],["2007-11-19",29.0436,29.0436,27.5734,27.5734,1141900.0],["2007-11-20",27.507,27.7631,26.5774,27.4501,1050100.0],["2007-11-21",27.0422,27.3173,26.6248,26.6248,1125200.0],["2007-11-23",26.7197,27.0896,26.6248,26.9948,289300.0],["2007-11-26",26.8715,26.8999,26.0273,26.179,635000.0],["2007-11-27",26.6438,26.6438,25.3823,25.8281,719100.0],["2007-11-28",25.8376,26.6628,25.8281,26.6628,1039800.0],["2007-11-29",26.3593,26.511,25.3254,26.1696,1058300.0],["2007-11-30",26.5679,27.7915,26.5679,26.9853,1489500.0],["2007-12-03",27.2888,27.2888,26.5585,26.9663,740200.0],["2007-12-04",26.6059,26.8525,25.8091,25.8566,652000.0],["2007-12-05",25.923,26.7292,25.7238,26.3024,495700.0],["2007-12-06",26.198,27.488,26.198,27.3647,705200.0],["2007-12-07",27.2793,27.9812,27.156,27.8864,881800.0],["2007-12-10",28.0856,28.2848,27.3837,28.2373,681200.0],["2007-12-11",28.0571,28.9203,26.4541,26.4541,817200.0],["2007-12-12",27.3837,27.6587,25.7522,26.3782,844600.0],["2007-12-13",26.5585,26.6059,25.9893,26.4067,710800.0],["2007-12-14",26.5395,27.1086,26.1885,26.7197,755200.0],["2007-12-17",26.9379,27.6587,26.9284,27.4595,1107600.0],["2007-12-18",27.2698,29.7075,27.2698,29.4135,1630300.0],["2007-12-19",29.5178,31.4433,29.4799,31.4149,1740300.0],["2007-12-20",31.1967,31.7753,31.1967,31.6141,1577300.0],["2007-12-21",31.7279,32.0029,31.2821,31.7563,1076600.0],["2007-12-24",32.1262,32.6005,31.7753,32.5056,878800.0],["2007-12-26",33.1317,33.1317,32.0124,32.1832,800600.0],["2007-12-27",31.9555,32.4772,31.9555,32.1073,539400.0],["2007-12-28",32.5815,33.274,32.1073,32.8282,807600.0],["2007-12-31",32.7902,34.3647,32.7902,33.6818,1243200.0],["2008-01-02",33.3973,34.3553,32.6005,32.9135,1299800.0],["2008-01-03",33.1886,33.6154,32.6384,32.8092,1346900.0],["2008-01-04",32.9609,32.9609,30.4284,30.8268,2790600.0],["2008-01-07",31.2916,32.3729,30.5707,32.3729,1904500.0],["2008-01-08",32.1547,33.3878,31.4812,31.8227,1586200.0],["2008-01-09",31.8227,32.0883,28.6452,31.0544,1631500.0],["2008-01-10",30.694,31.301,30.0205,30.6371,1617000.0],["2008-01-11",30.7414,31.301,29.9067,30.3525,1101600.0],["2008-01-14",30.381,31.0165,29.8783,30.2482,917800.0],["2008-01-15",30.3525,30.3525,29.072,29.4135,606300.0],["2008-01-16",29.1858,29.8783,29.0436,29.404,763300.0],["2008-01-17",29.0436,29.717,28.7685,29.1764,858900.0],["2008-01-18",29.3376,30.0016,29.2522,29.4135,1229700.0],["2008-01-22",29.404,30.5802,27.9812,30.4569,2737400.0],["2008-01-23",30.5991,34.2604,29.3661,33.5775,2518000.0],["2008-01-24",33.6723,36.0057,33.1981,35.2848,1525300.0],["2008-01-25",35.9772,36.1385,34.1845,34.1845,1433000.0],["2008-01-28",34.4217,34.7347,33.2929,34.3932,1425400.0],["2008-01-29",35.0761,36.423,34.5355,36.3377,1617500.0],["2008-01-30",36.0531,36.5179,35.3986,35.7021,1140900.0],["2008-01-31",35.2089,37.4379,34.839,36.8214,1110900.0],["2008-02-01",36.2428,37.8458,36.2428,37.8458,944000.0],["2008-02-04",37.9312,37.9501,37.3336,37.5707,1379600.0],["2008-02-05",37.5707,37.5707,36.0721,37.1439,916100.0],["2008-02-06",37.8743,37.8743,35.9962,36.0152,662800.0],["2008-02-07",35.9393,36.9542,35.0382,36.774,632900.0],["2008-02-08",36.9352,37.3241,36.0531,36.2807,1265600.0],["2008-02-11",36.2333,37.3621,36.2333,36.7645,852400.0],["2008-02-12",36.774,37.8173,36.0815,36.7455,623100.0],["2008-02-13",37.419,37.419,35.816,36.6791,776600.0],["2008-02-14",37.362,37.362,36.1859,36.3756,472100.0],["2008-02-15",36.0436,36.6602,35.1899,35.7116,491800.0],["2008-02-19",37.0775,38.6995,34.7157,34.7631,1405000.0],["2008-02-20",34.4501,36.4515,34.1466,35.7591,742500.0],["2008-02-21",36.11,36.1195,34.488,34.9433,685100.0],["2008-02-22",35.3038,35.797,34.5639,35.5978,585600.0],["2008-02-25",35.8349,36.9162,35.2089,36.9068,560800.0],["2008-02-26",36.3187,38.2062,36.3187,37.6371,507400.0],["2008-02-27",36.3661,38.0545,35.9488,37.5612,1726200.0],["2008-02-28",37.9312,37.9312,36.3092,36.8499,522900.0],["2008-02-29",36.1385,36.6886,36.0626,36.4705,752400.0],["2008-03-03",36.736,36.736,35.9298,36.3282,826200.0],["2008-03-04",35.8729,36.6696,35.8729,36.6696,817600.0],["2008-03-05",37.2103,37.7225,36.5084,37.087,891800.0],["2008-03-06",36.755,37.5423,36.4705,36.4705,540000.0],["2008-03-07",36.0816,36.9352,35.0003,35.3038,984800.0],["2008-03-10",35.1994,36.4799,35.1994,36.129,1166000.0],["2008-03-11",36.8498,37.4,36.0436,36.9637,965500.0],["2008-03-12",36.9068,37.7699,36.2428,36.9352,944600.0],["2008-03-13",37.4569,38.4149,35.9867,38.4149,839200.0],["2008-03-14",38.4149,39.942,37.4759,39.61,1325700.0],["2008-03-17",39.3539,39.8377,37.6087,39.4203,1153900.0],["2008-03-18",39.7523,42.4366,39.7523,42.1995,1673100.0],["2008-03-19",42.522,42.522,40.4637,41.213,746600.0],["2008-03-20",41.0233,44.0017,40.5965,43.6412,1079200.0],["2008-03-24",44.4095,44.4095,40.8336,42.209,1804900.0],["2008-03-25",41.583,42.3513,41.0802,42.3133,1570600.0],["2008-03-26",42.0193,42.7212,40.7577,40.9759,605600.0],["2008-03-27",40.7957,41.8201,39.9894,40.0653,944500.0],["2008-03-28",39.98,40.7862,39.3919,39.8377,802400.0],["2008-03-31",41.7252,41.7252,40.274,40.7198,1726300.0],["2008-04-01",40.8052,42.1805,39.629,42.1805,1163700.0],["2008-04-02",42.484,42.484,41.0613,41.2605,972800.0],["2008-04-03",41.1656,41.4881,40.6439,40.9095,1133800.0],["2008-04-04",41.5355,41.7157,40.5965,40.7577,1067100.0],["2008-04-07",40.7957,41.3553,39.6954,40.1886,844700.0],["2008-04-08",40.1886,40.2455,39.1927,39.4867,577000.0],["2008-04-09",39.2781,39.8187,38.2252,38.4528,615100.0],["2008-04-10",38.4149,39.4583,38.2821,38.5572,521900.0],["2008-04-11",37.9501,39.1358,37.7794,37.8932,841000.0],["2008-04-14",37.8268,38.2157,36.6032,37.3526,1066500.0],["2008-04-15",37.694,38.3106,36.0436,37.2103,944800.0],["2008-04-16",37.6561,38.2631,36.9921,38.2537,669400.0],["2008-04-17",37.8932,38.1778,37.3431,38.1303,431000.0],["2008-04-18",37.9406,39.2211,37.9406,38.4718,571300.0],["2008-04-21",38.4718,38.4718,37.6276,37.9122,419100.0],["2008-04-22",37.713,38.1209,37.6087,37.8173,384700.0],["2008-04-23",37.6371,37.9407,36.9732,37.4095,428300.0],["2008-04-24",37.3336,38.8512,37.0301,38.7564,518900.0],["2008-04-25",38.6426,39.8851,38.4054,39.7523,604000.0],["2008-04-28",41.7252,41.7252,39.8661,40.0558,856900.0],["2008-04-29",39.7903,40.0653,39.1642,39.3634,498600.0],["2008-04-30",39.6005,39.9705,38.026,38.5761,596000.0],["2008-05-01",38.5098,39.1073,37.9406,38.4149,816000.0],["2008-05-02",39.0504,39.0504,37.9786,38.3864,540200.0],["2008-05-05",38.4054,39.8377,38.4054,39.8377,476700.0],["2008-05-06",40.4068,40.7577,39.1263,39.648,721200.0],["2008-05-07",39.4393,39.942,37.9596,38.0355,569000.0],["2008-05-08",37.9407,38.4718,37.5233,37.9312,427500.0],["2008-05-09",37.4759,38.1778,37.3905,37.7794,338800.0],["2008-05-12",38.339,38.339,37.1059,38.1303,353400.0],["2008-05-13",38.2252,38.4244,37.2767,37.7699,450200.0],["2008-05-14",37.7035,37.9596,36.8024,36.9921,709000.0],["2008-05-15",37.1249,37.6751,36.7835,37.5518,550400.0],["2008-05-16",37.4759,37.7889,37.3905,37.5328,588900.0],["2008-05-19",37.3715,37.8932,37.2767,37.5138,1030300.0],["2008-05-20",37.3146,38.2157,37.2103,37.2103,1021000.0],["2008-05-21",37.3146,37.8173,37.0301,37.0301,791100.0],["2008-05-22",37.0301,37.6656,36.5179,36.7171,356600.0],["2008-05-23",36.7171,36.8499,35.5124,35.7685,507200.0],["2008-05-27",35.5599,36.4989,35.5599,36.423,1801300.0],["2008-05-28",36.461,37.0111,36.423,36.8214,427700.0],["2008-05-29",36.8214,37.2008,36.5558,36.9921,354100.0],["2008-05-30",37.0016,37.0016,36.1574,36.404,531600.0],["2008-06-02",36.3851,36.6602,35.2943,36.0057,432200.0],["2008-06-03",35.8634,36.2333,35.6642,36.0436,495800.0],["2008-06-04",36.1669,36.3187,35.8065,36.0626,563500.0],["2008-06-05",35.9582,36.2333,35.2658,36.2333,491200.0],["2008-06-06",35.9582,35.9582,33.9948,34.1086,1141300.0],["2008-06-09",34.0992,35.1805,33.6534,33.6534,727700.0],["2008-06-10",33.7103,34.6303,33.3214,34.1561,619800.0],["2008-06-11",33.9474,34.2889,33.1981,33.3783,476000.0],["2008-06-12",33.5016,34.4501,33.4542,34.0422,552600.0],["2008-06-13",34.4691,34.488,33.6249,34.488,410400.0],["2008-06-16",33.6723,34.8485,33.1981,34.8485,410000.0],["2008-06-17",35.0951,35.0951,33.6439,33.7861,478700.0],["2008-06-18",33.8051,34.1086,33.217,33.6439,469900.0],["2008-06-19",33.6439,34.2889,33.549,33.8051,728300.0],["2008-06-20",34.3553,34.3553,33.1981,33.3498,652900.0],["2008-06-23",33.3403,33.6533,32.8945,33.0937,784900.0],["2008-06-24",33.0937,33.8715,32.4867,33.7292,427900.0],["2008-06-25",33.7292,34.3078,33.549,34.0897,734500.0],["2008-06-26",33.3309,33.9569,32.8471,32.8471,803400.0],["2008-06-27",32.6859,33.2076,32.3729,32.4582,840000.0],["2008-06-30",32.4393,32.9894,32.0504,32.5531,494300.0],["2008-07-01",32.2211,32.572,31.6615,32.2401,754600.0],["2008-07-02",32.0978,32.4487,31.0639,31.0639,920200.0],["2008-07-03",31.2062,31.3674,30.3146,30.9785,719100.0],["2008-07-07",30.9311,31.5666,30.362,30.713,818800.0],["2008-07-08",30.6276,33.0937,30.4189,32.6195,1067200.0],["2008-07-09",32.3918,32.6479,30.6466,30.8173,873900.0],["2008-07-10",30.8742,31.7089,30.4474,31.1493,732400.0],["2008-07-11",30.6371,31.8891,30.0395,31.1682,619000.0],["2008-07-14",31.3674,31.7373,30.1154,30.2671,721500.0],["2008-07-15",30.0016,31.1967,29.053,30.3715,835200.0],["2008-07-16",30.2102,33.0273,30.03,32.7902,969600.0],["2008-07-17",31.6804,32.9989,30.3525,32.4013,1355400.0],["2008-07-18",32.5721,33.4542,31.9081,33.1222,906200.0],["2008-07-21",33.0178,33.2929,31.5666,31.8701,830200.0],["2008-07-22",31.7943,33.9759,31.339,33.9759,921700.0],["2008-07-23",33.9853,35.0761,33.1412,34.4311,1161400.0],["2008-07-24",34.4311,34.4311,31.7943,31.984,976600.0],["2008-07-25",31.984,33.3024,31.984,32.7523,781700.0],["2008-07-28",32.6005,33.3878,32.3349,32.4108,886700.0],["2008-07-29",33.1127,34.0612,32.1168,34.0612,1089100.0],["2008-07-30",34.0422,34.4786,32.2401,33.3309,737600.0],["2008-07-31",33.3309,33.4542,31.8701,33.2265,833300.0],["2008-08-01",33.1032,34.1466,32.1452,33.3403,1081900.0],["2008-08-04",33.3403,33.549,32.2116,32.5436,840400.0],["2008-08-05",33.0558,34.6208,32.278,34.6208,1204400.0],["2008-08-06",34.6208,34.6208,33.1222,33.568,734800.0],["2008-08-07",33.2739,34.2889,32.572,33.236,802500.0],["2008-08-08",33.1317,35.2563,32.7712,34.9908,934800.0],["2008-08-11",34.9908,36.2713,34.4406,35.9867,1157100.0],["2008-08-12",36.0911,36.0911,34.3932,34.82,977900.0],["2008-08-13",34.9149,35.3702,34.1371,34.4786,836100.0],["2008-08-14",33.6723,36.2238,33.6723,36.2238,1096900.0],["2008-08-15",36.1195,36.3282,34.194,34.858,860700.0],["2008-08-18",35.2848,35.2848,34.0992,34.3458,1081900.0],["2008-08-19",34.0992,34.2794,32.7997,32.9515,1185400.0],["2008-08-20",32.4962,33.4067,32.3065,33.1127,784000.0],["2008-08-21",33.0273,33.6059,32.6954,33.4447,787700.0],["2008-08-22",33.5965,33.9759,33.1127,33.9759,613200.0],["2008-08-25",33.9758,33.9758,33.0748,33.3783,651100.0],["2008-08-26",33.5111,34.0802,33.1981,33.9474,542500.0],["2008-08-27",33.4067,34.5829,33.4067,34.2984,436900.0],["2008-08-28",34.3932,35.4081,33.8431,35.2943,702500.0],["2008-08-29",35.2469,35.7116,34.4311,35.3512,596800.0],["2008-09-02",35.9582,35.9867,34.1371,35.3133,748700.0],["2008-09-03",35.0666,35.4555,34.213,34.6303,1139200.0],["2008-09-04",34.3173,34.6967,33.5111,33.5775,1062200.0],["2008-09-05",33.1317,34.1181,32.7333,34.0422,1491500.0],["2008-09-08",35.0951,35.9203,34.82,35.9203,1846900.0],["2008-09-09",36.0721,36.0721,34.4027,34.5734,1316200.0],["2008-09-10",34.8105,36.4704,34.5924,35.6168,985100.0],["2008-09-11",34.9149,36.6222,34.6872,36.1954,800700.0],["2008-09-12",35.5788,36.7076,35.5694,36.129,679100.0],["2008-09-15",34.7821,36.1195,34.4122,34.839,1694300.0],["2008-09-16",34.2225,36.5843,34.2225,36.461,1646800.0],["2008-09-17",35.8255,36.442,35.152,35.2563,1968900.0],["2008-09-18",35.4176,36.6602,33.9664,36.6602,3671400.0],["2008-09-19",37.9881,40.3025,36.9163,40.3025,2649500.0],["2008-09-22",39.667,39.667,35.9867,36.2049,1513200.0],["2008-09-23",36.0531,37.1723,35.9298,36.1669,871300.0],["2008-09-24",36.8499,37.087,36.0531,36.2618,716100.0],["2008-09-25",36.3756,37.732,36.0531,37.3715,597400.0],["2008-09-26",35.8919,39.1263,35.0761,39.0409,868700.0],["2008-09-29",37.3241,38.8892,35.6263,35.8729,1378900.0],["2008-09-30",35.7116,37.6751,35.7116,37.0775,1204000.0],["2008-10-01",37.068,37.713,36.0341,37.2198,793800.0],["2008-10-02",36.6412,36.9732,35.6263,35.8634,1446700.0],["2008-10-03",36.461,36.8119,35.152,35.6642,1876600.0],["2008-10-06",34.5355,35.2469,33.3878,34.0802,1929600.0],["2008-10-07",34.3932,35.0856,31.8986,32.2211,1488600.0],["2008-10-08",32.2021,33.1032,30.8268,31.5097,1922600.0],["2008-10-09",31.7848,33.7103,30.049,30.049,1559700.0],["2008-10-10",28.5503,32.3918,28.4555,31.633,4167200.0],["2008-10-13",33.3878,33.7767,31.2916,32.9515,1499200.0],["2008-10-14",33.2265,33.2265,29.4325,30.8457,1690000.0],["2008-10-15",30.0016,30.4189,28.0287,28.6357,1341400.0],["2008-10-16",28.7306,30.4569,27.9053,29.9731,2035400.0],["2008-10-17",28.797,30.5802,28.6072,29.2522,996300.0],["2008-10-20",29.404,30.6276,28.8159,29.6696,1093600.0],["2008-10-21",28.759,30.7983,28.4555,28.5883,784500.0],["2008-10-22",28.2278,29.1953,26.8146,27.0991,1849500.0],["2008-10-23",27.2698,27.5449,25.1357,25.8281,2377600.0],["2008-10-24",25.0503,25.9609,23.7793,25.0313,1988700.0],["2008-10-27",24.0733,25.8755,23.8742,23.969,1417100.0],["2008-10-28",25.0977,27.0707,23.7319,26.7766,1792200.0],["2008-10-29",26.5585,29.4419,25.4961,28.1045,2302200.0],["2008-10-30",28.9203,29.3566,27.156,27.9148,744800.0],["2008-10-31",27.8959,29.3281,27.1276,29.3281,948300.0],["2008-11-03",28.8918,30.6371,28.0097,30.6371,716700.0],["2008-11-04",26.5585,30.362,24.6614,28.9297,1299200.0],["2008-11-05",28.114,28.6262,26.6533,26.9663,989800.0],["2008-11-06",26.7197,28.2942,25.3349,25.5246,1113400.0],["2008-11-07",25.7807,26.1696,24.0923,24.8986,1189200.0],["2008-11-10",25.3538,25.9135,23.7319,24.0923,851900.0],["2008-11-11",24.4338,25.0788,23.4283,23.9785,831500.0],["2008-11-12",23.5232,24.2441,23.2007,23.2007,1171700.0],["2008-11-13",23.5517,26.6818,22.3565,25.3159,1983900.0],["2008-11-14",24.8701,25.4013,23.3335,23.8742,1199700.0],["2008-11-17",24.1872,25.0313,22.9636,23.1628,846500.0],["2008-11-18",23.4758,24.5286,22.7075,23.9026,1031800.0],["2008-11-19",23.7129,23.9405,20.8768,21.0381,1804300.0],["2008-11-20",20.8579,20.8674,18.3538,18.7522,3002800.0],["2008-11-21",18.9419,21.9771,17.8321,21.721,3265700.0],["2008-11-24",22.2048,25.7048,20.3267,25.1167,2447400.0],["2008-11-25",25.0977,25.6384,22.6031,24.6614,1483500.0],["2008-11-26",24.3105,25.2305,23.3145,24.9839,1598200.0],["2008-11-28",24.7847,25.7902,24.6425,25.0503,711200.0],["2008-12-01",24.6425,24.6425,21.3321,21.446,1908500.0],["2008-12-02",21.6357,23.3809,19.9947,23.0679,2743500.0],["2008-12-03",22.3091,23.637,21.2468,23.3335,2049100.0],["2008-12-04",23.1343,25.1357,22.8498,24.1492,2171700.0],["2008-12-05",23.2292,27.4121,23.2292,26.7956,2386000.0],["2008-12-08",27.0327,27.4975,25.259,27.2604,2097200.0],["2008-12-09",26.7197,27.8769,26.0937,27.4595,1871500.0],["2008-12-10",27.9243,27.9717,24.8606,26.0463,2035600.0],["2008-12-11",26.7292,26.7292,24.0164,24.1872,3084400.0],["2008-12-12",23.8267,25.8091,23.7129,25.8091,2511700.0],["2008-12-15",25.7522,26.0083,23.5137,24.1777,1544300.0],["2008-12-16",23.8836,25.9324,23.8836,25.7996,3347500.0],["2008-12-17",24.3389,26.4257,23.5327,25.7238,1857300.0],["2008-12-18",25.7238,25.7996,23.7414,23.9405,1807300.0],["2008-12-19",23.7224,24.8701,23.7224,24.5476,1385600.0],["2008-12-22",24.5476,24.7847,22.9256,23.6275,1295600.0],["2008-12-23",23.6939,24.3769,23.1912,23.4663,1029400.0],["2008-12-24",23.4094,23.6086,23.0015,23.1153,471200.0],["2008-12-26",23.2481,23.5801,23.03,23.4758,538800.0],["2008-12-29",22.8687,23.4663,22.4134,22.4609,1102800.0],["2008-12-30",22.679,22.9446,22.4609,22.9351,1283900.0],["2008-12-31",22.6411,23.1723,22.347,23.0679,1680700.0],["2009-01-02",23.1628,23.6939,22.1004,23.4473,1108600.0],["2009-01-05",23.2386,24.4243,22.8498,23.6181,1119800.0],["2009-01-06",23.9975,24.5002,22.7928,24.282,1401500.0],["2009-01-07",23.8647,24.614,23.5706,23.7319,1057700.0],["2009-01-08",23.324,24.4907,23.0395,24.3105,799100.0],["2009-01-09",24.1113,24.4243,23.2386,23.7698,1168900.0],["2009-01-12",23.6939,23.6939,22.3755,22.6506,1298900.0],["2009-01-13",22.8308,23.0489,22.0056,22.8498,2069000.0],["2009-01-14",22.5937,23.1533,22.3281,22.7549,2947300.0],["2009-01-15",22.7454,24.1303,22.0909,23.5517,1346900.0],["2009-01-16",24.1303,24.6045,23.2102,23.7129,1613200.0],["2009-01-20",23.0584,23.4189,21.9582,22.1194,2618100.0],["2009-01-21",22.6411,24.0354,21.7305,23.637,4418300.0],["2009-01-22",23.0205,23.95,22.8403,23.2007,1668400.0],["2009-01-23",22.8213,24.0639,22.6411,24.0639,1294000.0],["2009-01-26",24.0923,24.9175,23.637,24.5571,960000.0],["2009-01-27",24.6709,25.0219,23.6086,24.0449,874100.0],["2009-01-28",24.1966,25.6289,24.1208,25.4677,1870300.0],["2009-01-29",24.908,25.1736,24.2061,24.4148,1374600.0],["2009-01-30",24.6045,24.8227,22.5462,22.8118,1495600.0],["2009-02-02",22.66,22.7359,22.053,22.4419,1233900.0],["2009-02-03",22.5178,22.5557,21.7495,22.053,1817400.0],["2009-02-04",22.053,22.1953,21.408,21.5598,1249500.0],["2009-02-05",21.6262,21.7495,20.9812,21.1424,1651000.0],["2009-02-06",21.3037,21.9961,20.9622,21.8159,1974400.0],["2009-02-09",21.7969,21.9771,21.4554,21.8064,956000.0],["2009-02-10",21.721,22.1858,20.3172,20.4121,1788500.0],["2009-02-11",20.3836,22.1763,20.3836,22.0056,2671500.0],["2009-02-12",21.5408,22.7264,21.2942,22.5367,2176900.0],["2009-02-13",22.385,22.9731,21.721,22.2712,1471000.0],["2009-02-17",20.8484,23.1912,20.8484,21.389,1682100.0],["2009-02-18",21.8443,21.9961,20.7725,21.1424,1339900.0],["2009-02-19",21.721,21.8064,19.7671,20.0137,1781100.0],["2009-02-20",19.5679,20.9148,19.3877,20.6207,2192800.0],["2009-02-23",20.782,21.1329,19.6722,19.8335,2282800.0],["2009-02-24",20.3931,20.431,18.9988,20.2603,2542100.0],["2009-02-25",19.8904,20.3646,19.4161,19.4351,1403800.0],["2009-02-26",19.473,19.9663,18.6573,18.7332,1687300.0],["2009-02-27",18.4866,18.7237,17.4053,17.4432,2160800.0],["2009-03-02",17.4527,17.5381,15.7549,15.8213,3619300.0],["2009-03-03",15.6505,16.8741,15.1763,15.5557,2639600.0],["2009-03-04",15.7264,16.011,15.4324,15.679,2019400.0],["2009-03-05",15.4134,15.6031,14.8158,14.9202,2176500.0],["2009-03-06",14.8917,15.1857,14.076,14.8632,2100400.0],["2009-03-09",14.7589,15.0245,14.2277,14.5218,1416000.0],["2009-03-10",14.8348,15.0814,14.4744,15.0055,3616300.0],["2009-03-11",15.0814,15.1478,14.5882,14.7874,2031800.0],["2009-03-12",14.7305,15.1288,14.5597,15.034,3087800.0],["2009-03-13",14.9202,15.3565,14.7115,15.1668,1670500.0],["2009-03-16",15.1952,15.7833,14.5597,14.6451,2898900.0],["2009-03-17",14.5692,14.9296,14.2941,14.8917,3797400.0],["2009-03-18",14.6641,15.1193,14.6451,15.0245,7128800.0],["2009-03-19",15.3944,15.4988,14.6166,14.683,2755500.0],["2009-03-20",14.7874,14.9296,13.7819,13.8389,2640100.0],["2009-03-23",15.034,15.5557,14.2277,15.5272,3877700.0],["2009-03-24",15.1288,15.3375,14.5787,14.6735,2746900.0],["2009-03-25",14.8063,15.8023,14.8063,15.7454,3107600.0],["2009-03-26",15.8118,16.2007,15.4893,16.1627,2802300.0],["2009-03-27",15.8971,16.1627,15.4608,15.9825,2115400.0],["2009-03-30",15.6695,15.8876,15.3565,15.4229,2615300.0],["2009-03-31",15.6885,15.973,15.2711,15.8782,2460600.0],["2009-04-01",15.5272,16.3904,15.2616,16.2576,1984500.0],["2009-04-02",16.637,17.9459,15.4988,17.7752,3054900.0],["2009-04-03",17.7562,18.3633,17.1776,18.3633,2893500.0],["2009-04-06",18.0313,18.4202,17.4717,18.0408,1376400.0],["2009-04-07",17.7467,18.202,17.5001,18.0313,2837500.0],["2009-04-08",18.3348,18.866,18.1261,18.6953,1673800.0],["2009-04-09",19.511,21.0191,19.2075,21.0001,3011300.0],["2009-04-13",20.8674,21.3511,20.1844,21.114,2241100.0],["2009-04-14",20.6966,21.3321,20.0706,20.1465,3021200.0],["2009-04-15",20.2508,21.389,19.9188,21.389,2650800.0],["2009-04-16",21.5598,21.9202,20.3931,21.5313,1914800.0],["2009-04-17",21.3511,21.8159,21.0665,21.4744,1738600.0],["2009-04-20",20.6776,21.2562,19.824,19.9094,2414700.0],["2009-04-21",19.7007,21.8633,19.6627,21.8443,3330100.0],["2009-04-22",21.4649,23.2956,21.446,22.1194,3265000.0],["2009-04-23",21.9012,22.8498,21.1045,22.8498,2491400.0],["2009-04-24",22.8877,24.633,22.5557,24.4338,2449100.0],["2009-04-27",23.7414,24.0354,22.4988,22.8213,2135000.0],["2009-04-28",22.404,23.2481,22.3755,22.717,1309500.0],["2009-04-29",22.8118,23.0205,22.4324,22.9636,2598100.0],["2009-04-30",23.1533,24.2536,23.1533,23.5991,1675700.0],["2009-05-01",23.5517,24.0164,23.0015,23.2861,1259200.0],["2009-05-04",23.5327,25.3349,23.4758,25.2021,2028100.0],["2009-05-05",24.5476,25.4582,23.4568,24.8132,1637800.0],["2009-05-06",25.3349,25.4392,24.0828,24.7847,1672600.0],["2009-05-07",24.9649,25.3159,23.2102,23.4853,2030200.0],["2009-05-08",23.9406,25.904,23.5801,25.8281,2284300.0],["2009-05-11",25.1452,25.3159,23.9026,24.0354,1742000.0],["2009-05-12",23.969,24.3863,22.6695,23.2861,1682400.0],["2009-05-13",22.5747,22.7549,21.4175,21.5882,2599300.0],["2009-05-14",21.8538,22.7075,21.2562,22.6316,2108400.0],["2009-05-15",22.2522,23.0489,21.8728,22.1004,1633800.0],["2009-05-18",22.6126,23.8836,22.6126,23.7129,2265100.0],["2009-05-19",23.8078,24.4622,23.7319,23.95,1210100.0],["2009-05-20",24.3389,24.7183,22.9256,22.9825,1293200.0],["2009-05-21",22.6695,22.9731,22.1194,22.4988,913200.0],["2009-05-22",22.404,23.0679,22.3186,22.3945,919800.0],["2009-05-26",22.1479,23.6655,21.8538,23.5517,1807800.0],["2009-05-27",23.4758,24.2441,22.9825,23.0964,1643800.0],["2009-05-28",23.4378,23.7793,22.366,23.1343,973100.0],["2009-05-29",23.4378,24.2725,23.0869,24.2251,1185700.0],["2009-06-01",24.5097,25.2874,24.2915,25.0977,1294000.0],["2009-06-02",25.0408,26.0368,24.5761,25.6668,971200.0],["2009-06-03",25.4677,25.4677,24.5381,24.8511,895700.0],["2009-06-04",24.8701,25.1547,24.5191,25.0598,1149200.0],["2009-06-05",25.2305,25.6763,24.7752,25.1357,897700.0],["2009-06-08",25.1926,25.1926,24.2251,24.5191,599800.0],["2009-06-09",24.7847,25.2021,24.6045,25.0598,449800.0],["2009-06-10",25.4866,25.4961,24.1872,24.6045,779700.0],["2009-06-11",24.4622,25.2021,24.4622,24.8037,629900.0],["2009-06-12",24.7658,24.927,24.0828,24.9175,720300.0],["2009-06-15",24.8606,25.0124,24.2915,24.4622,1264800.0],["2009-06-16",24.8796,25.0219,23.9595,24.1492,630000.0],["2009-06-17",24.2441,24.3674,23.5611,23.8836,878200.0],["2009-06-18",24.1018,24.2156,23.637,24.0923,865300.0],["2009-06-19",24.2061,24.6804,23.9975,24.6235,891700.0],["2009-06-22",24.5571,24.5571,23.324,23.4758,1296000.0],["2009-06-23",23.8172,24.0828,23.4663,23.7983,930100.0],["2009-06-24",24.1587,24.6614,23.7888,24.1302,714700.0],["2009-06-25",24.0164,25.1641,23.7414,25.1641,740800.0],["2009-06-26",25.2021,25.4202,24.908,25.221,877400.0],["2009-06-29",25.0977,25.9229,25.0408,25.866,607700.0],["2009-06-30",25.7617,25.8565,24.6614,25.1262,749800.0],["2009-07-01",25.3254,25.3918,24.6899,24.7563,509100.0],["2009-07-02",24.1303,24.5855,23.3525,23.3525,961000.0],["2009-07-06",23.2576,23.6275,22.7834,23.6275,1086600.0],["2009-07-07",23.5422,23.6465,22.385,22.4704,917400.0],["2009-07-08",22.8972,22.8972,21.3985,22.0435,1106600.0],["2009-07-09",22.366,22.366,21.6736,21.8064,669200.0],["2009-07-10",21.6357,21.7021,21.0001,21.4744,758800.0],["2009-07-13",21.4649,22.4419,21.2278,22.2806,1454300.0],["2009-07-14",22.2142,23.3904,22.2142,23.305,644400.0],["2009-07-15",23.4378,24.32,23.4378,24.3105,1032900.0],["2009-07-16",24.2156,24.614,23.7508,24.5097,541300.0],["2009-07-17",24.4622,24.9365,24.3958,24.4433,684000.0],["2009-07-20",24.6045,25.1546,24.5571,25.1357,664500.0],["2009-07-21",25.1831,25.3444,24.5286,25.221,428200.0],["2009-07-22",24.908,25.6099,24.908,25.4297,509000.0],["2009-07-23",25.259,26.6154,25.2495,26.5205,1125900.0],["2009-07-24",26.3972,26.5964,26.0463,26.2834,451600.0],["2009-07-27",26.2834,26.4257,25.9419,26.4162,598400.0],["2009-07-28",26.2549,26.6533,26.0842,26.5964,605600.0],["2009-07-29",26.4826,26.511,25.6763,25.7807,585400.0],["2009-07-30",26.0557,26.4446,25.9704,26.0842,878500.0],["2009-07-31",26.179,26.824,25.9135,26.7102,780500.0],["2009-08-03",27.0232,27.9528,26.9853,27.8105,1085700.0],["2009-08-04",27.9907,29.3566,27.2888,29.3471,1548000.0],["2009-08-05",29.11,30.5138,29.0436,30.4948,1393400.0],["2009-08-06",30.5043,32.0124,30.0869,30.4758,1314000.0],["2009-08-07",30.7699,32.278,30.5707,31.9271,1222800.0],["2009-08-10",31.7089,32.2685,31.5666,31.7848,716000.0],["2009-08-11",31.3959,31.5287,30.4948,30.6845,931900.0],["2009-08-12",30.7888,31.4813,30.7319,30.988,989400.0],["2009-08-13",31.4054,31.5287,30.7224,31.2441,680100.0],["2009-08-14",31.32,31.32,30.7035,31.0544,659600.0],["2009-08-17",30.2197,30.4948,29.6506,29.8877,1027800.0],["2009-08-18",30.0016,30.9785,29.9257,30.8173,645900.0],["2009-08-19",30.2008,31.026,30.0395,30.5422,460500.0],["2009-08-20",30.6371,31.3769,30.5612,31.3674,536200.0],["2009-08-21",31.6994,32.3823,31.5856,31.9555,692400.0],["2009-08-24",32.0029,32.2021,30.8837,31.0639,629600.0],["2009-08-25",31.2062,31.8607,31.026,31.339,648300.0],["2009-08-26",31.1682,31.5382,30.8742,31.2157,534200.0],["2009-08-27",31.0165,31.2252,30.4189,30.9501,560900.0],["2009-08-28",31.1587,31.3769,30.6466,31.2062,718100.0],["2009-08-31",30.7604,31.1682,30.3525,31.1113,744100.0],["2009-09-01",30.9311,31.2916,29.3566,29.4419,1520900.0],["2009-09-02",29.1669,29.3755,28.3132,28.3417,1146200.0],["2009-09-03",28.5503,28.5503,27.7536,28.4175,1000200.0],["2009-09-04",28.3037,28.465,27.9812,28.446,794200.0],["2009-09-08",28.6357,28.9297,28.6073,28.8064,1016800.0],["2009-09-09",28.8159,29.1574,28.4934,29.0151,725500.0],["2009-09-10",29.2048,29.3566,28.6736,29.2902,464300.0],["2009-09-11",29.1669,29.5937,28.7875,29.1669,432300.0],["2009-09-14",28.797,29.1764,28.5219,29.1194,414200.0],["2009-09-15",29.1479,31.1493,29.1479,30.9975,770200.0],["2009-09-16",31.339,32.2211,31.1113,32.1547,768700.0],["2009-09-17",32.2021,32.5151,30.8457,30.9785,682600.0],["2009-09-18",31.2251,31.2251,30.2861,30.7224,424200.0],["2009-09-21",30.2008,30.381,29.3281,29.3566,817400.0],["2009-09-22",29.5937,30.2766,29.5937,30.2577,799000.0],["2009-09-23",30.3335,30.4094,29.1384,29.2333,704500.0],["2009-09-24",29.2333,29.5937,27.8484,28.1614,864800.0],["2009-09-25",27.9812,27.9812,27.1845,27.3931,710400.0],["2009-09-28",27.8579,28.5409,27.4311,28.5219,776200.0],["2009-09-29",28.4365,28.6642,28.0381,28.1899,557500.0],["2009-09-30",28.2373,28.4555,27.2129,27.6208,689900.0],["2009-10-01",27.4785,27.6018,26.0652,26.2265,1283600.0],["2009-10-02",26.1696,26.2265,25.3064,25.4582,1146800.0],["2009-10-05",25.5625,25.9704,25.4107,25.7996,749200.0],["2009-10-06",26.2265,26.6059,25.7902,26.2075,484800.0],["2009-10-07",25.9799,26.4731,25.9799,26.3498,411900.0],["2009-10-08",26.5585,27.1276,26.3024,26.862,563700.0],["2009-10-09",26.862,27.0232,26.3403,26.5679,430800.0],["2009-10-12",26.7576,26.8904,26.1885,26.3498,373000.0],["2009-10-13",26.2075,26.4351,25.866,25.9799,710000.0],["2009-10-14",26.549,26.549,26.0937,26.1696,1103000.0],["2009-10-15",26.0937,26.1696,25.4392,25.4677,1245200.0],["2009-10-16",25.3159,25.3159,24.5476,24.6045,1494000.0],["2009-10-19",24.8227,25.8186,24.7752,25.6004,2332600.0],["2009-10-20",25.7902,25.866,25.2969,25.5435,1127900.0],["2009-10-21",25.3918,27.8864,25.3918,27.156,3115000.0],["2009-10-22",27.2509,27.3173,26.5869,27.0327,1527400.0],["2009-10-23",27.1181,27.175,25.8281,25.9229,962500.0],["2009-10-26",26.0368,26.4636,24.8606,24.9175,582400.0],["2009-10-27",24.908,25.0029,24.5191,24.6614,619400.0],["2009-10-28",24.7658,24.8511,23.305,23.324,1049400.0],["2009-10-29",23.6844,24.2156,23.5042,24.1872,879300.0],["2009-10-30",24.1777,24.1777,22.5842,22.7075,1081300.0],["2009-11-02",22.9256,23.2197,22.0909,22.8782,921700.0],["2009-11-03",22.4419,22.9351,22.2522,22.7834,992900.0],["2009-11-04",22.9825,24.4812,22.9825,23.7319,1292200.0],["2009-11-05",23.9405,24.614,23.8742,24.595,886100.0],["2009-11-06",24.4527,24.7847,24.1492,24.7183,770400.0],["2009-11-09",25.0788,25.4771,24.7088,25.4107,997300.0],["2009-11-10",25.1926,25.5246,24.8416,25.1262,532000.0],["2009-11-11",25.3254,25.9799,25.2495,25.7238,508600.0],["2009-11-12",25.7712,26.0462,24.9744,25.0029,531500.0],["2009-11-13",25.1926,25.2495,24.8511,25.24,449400.0],["2009-11-16",25.5151,26.236,25.4013,26.0463,521500.0],["2009-11-17",26.1221,26.2549,25.7712,26.0083,518300.0],["2009-11-18",26.0463,26.3118,25.0693,25.1072,962800.0],["2009-11-19",25.0408,25.7996,24.7752,25.6099,911800.0],["2009-11-20",25.3444,25.6668,25.1262,25.4487,351900.0],["2009-11-23",25.7712,25.9609,25.1831,25.3538,476600.0],["2009-11-24",25.4771,25.4771,24.5571,24.614,897000.0],["2009-11-25",24.6045,24.7752,23.9595,24.2251,613400.0],["2009-11-27",23.4758,24.0923,23.4758,23.6086,358400.0],["2009-11-30",23.7793,23.7793,22.9731,23.6181,924400.0],["2009-12-01",23.7129,24.1208,23.5991,23.9595,724600.0],["2009-12-02",24.0164,25.0313,23.95,24.9555,814000.0],["2009-12-03",24.9649,26.0463,24.9175,25.5625,1443100.0],["2009-12-04",26.0083,26.7102,25.9704,26.6818,1230600.0],["2009-12-07",26.4921,26.9568,26.2644,26.3593,786600.0],["2009-12-08",26.3118,26.549,26.0842,26.4351,543500.0],["2009-12-09",26.4352,26.6059,26.1221,26.53,416400.0],["2009-12-10",26.7387,26.843,25.8471,25.9893,455600.0],["2009-12-11",26.0273,26.2265,25.6668,26.1696,492700.0],["2009-12-14",26.3024,28.114,26.236,28.0476,993500.0],["2009-12-15",27.7441,27.9717,27.3931,27.488,629400.0],["2009-12-16",27.7726,27.8295,27.507,27.7346,366600.0],["2009-12-17",27.6967,28.0571,27.4216,27.839,465900.0],["2009-12-18",28.0002,28.6452,27.7156,28.6262,619400.0],["2009-12-21",28.74,28.8159,28.2468,28.3796,414000.0],["2009-12-22",28.2468,28.5124,28.0287,28.5029,471100.0],["2009-12-23",28.4934,28.8064,28.4175,28.5978,471800.0],["2009-12-24",28.6926,29.3661,28.6072,29.2617,217900.0],["2009-12-28",29.3471,29.385,28.6072,28.7116,468000.0],["2009-12-29",28.6547,28.9677,28.0286,28.2089,355300.0],["2009-12-30",28.0476,28.0476,27.3362,27.5449,584400.0],["2009-12-31",27.5354,27.8864,27.3457,27.4026,591500.0],["2010-01-04",27.7915,27.7915,26.7861,26.9853,737300.0],["2010-01-05",27.1086,27.3552,26.4257,27.2034,582600.0],["2010-01-06",27.2034,27.2319,26.8525,26.9948,479000.0],["2010-01-07",27.0232,28.3891,26.8525,27.9717,1066600.0],["2010-01-08",27.801,28.1709,27.7441,28.0002,431600.0],["2010-01-11",28.2184,28.3322,27.5354,27.7251,431700.0],["2010-01-12",27.6303,27.7062,26.9948,27.1086,405900.0],["2010-01-13",27.1465,27.6208,27.0422,27.5165,397300.0],["2010-01-14",27.3837,27.8295,27.3362,27.7725,315300.0],["2010-01-15",27.6018,27.9053,27.1655,27.6492,445300.0],["2010-01-19",27.5259,28.2563,27.4785,28.2468,606500.0],["2010-01-20",27.8959,27.9243,27.4595,27.7062,333500.0],["2010-01-21",27.6967,27.8959,26.6343,26.6912,558100.0],["2010-01-22",26.6249,26.9663,26.3403,26.4067,646400.0],["2010-01-25",26.7197,26.824,25.8945,26.2834,511900.0],["2010-01-26",26.2265,26.3118,25.7996,25.8186,311900.0],["2010-01-27",25.8091,25.9988,25.3349,25.885,481700.0],["2010-01-28",26.0463,26.1127,25.1357,25.221,426900.0],["2010-01-29",25.4013,25.4772,24.6425,24.6614,560300.0],["2010-02-01",24.927,25.1641,24.6519,25.1641,555300.0],["2010-02-02",25.0408,25.8945,24.9649,25.6289,623300.0],["2010-02-03",25.3823,26.236,25.3349,26.0652,463000.0],["2010-02-04",25.904,26.0842,25.7238,25.7238,876900.0],["2010-02-05",25.8376,26.4257,25.6194,26.3593,715600.0],["2010-02-08",26.4162,27.0232,26.0557,26.1032,489400.0],["2010-02-09",26.4446,26.549,25.8281,26.4636,431800.0],["2010-02-10",26.4636,26.5205,25.7048,26.3213,471000.0],["2010-02-11",26.2739,26.9948,26.1506,26.9663,333100.0],["2010-02-12",26.7576,27.3931,26.6723,27.3552,700900.0],["2010-02-16",27.4121,27.6587,27.1845,27.6208,425900.0],["2010-02-17",27.5354,27.8579,27.4121,27.5829,199500.0],["2010-02-18",27.5165,27.6587,27.2983,27.5734,241100.0],["2010-02-19",27.4501,27.9907,27.3552,27.9148,268800.0],["2010-02-22",28.0287,28.2658,27.7441,28.0287,568700.0],["2010-02-23",26.8809,27.6682,26.7292,27.0707,752900.0],["2010-02-24",27.0707,27.175,26.236,26.3213,725400.0],["2010-02-25",26.0842,26.2075,25.7712,26.0937,480000.0],["2010-02-26",26.2454,26.2834,25.8471,26.0842,353800.0],["2010-03-01",26.0937,26.2739,25.9704,26.0652,370500.0],["2010-03-02",26.1506,26.198,25.8471,26.1506,446000.0],["2010-03-03",26.1127,26.1601,25.866,25.9324,482100.0],["2010-03-04",25.8376,25.9988,25.553,25.7048,368400.0],["2010-03-05",25.7807,26.0463,25.6289,25.9893,448200.0],["2010-03-08",25.9893,26.4067,25.904,26.2549,464800.0],["2010-03-09",26.198,26.2549,25.904,26.1316,345400.0],["2010-03-10",26.0842,26.2644,25.8755,26.0652,298900.0],["2010-03-11",25.9514,26.1316,25.7712,26.0937,174000.0],["2010-03-12",26.179,26.2929,25.885,26.2929,371800.0],["2010-03-15",26.5585,26.5585,25.9704,26.1411,406500.0],["2010-03-16",26.3688,26.9568,26.2549,26.9189,524000.0],["2010-03-17",26.8715,28.2658,26.8715,28.2373,892800.0],["2010-03-18",28.2373,29.7929,28.1614,29.2902,1106300.0],["2010-03-19",29.0341,29.3091,28.5788,29.0341,625700.0],["2010-03-22",28.8349,29.5937,28.5693,29.4799,473000.0],["2010-03-23",29.4609,29.7739,29.404,29.6696,429400.0],["2010-03-24",29.6127,29.698,29.3376,29.404,293700.0],["2010-03-25",29.5178,30.6371,29.3566,30.3525,681100.0],["2010-03-26",30.5991,31.5097,30.5138,31.4907,931300.0],["2010-03-29",31.5192,32.3918,31.3769,31.8037,1011600.0],["2010-03-30",31.7943,32.1737,31.1872,31.2536,1042400.0],["2010-03-31",31.2441,31.2536,30.6655,30.6845,627400.0],["2010-04-01",30.8647,31.2251,30.713,31.0734,662400.0],["2010-04-05",31.2441,31.5002,30.7414,31.4433,423400.0],["2010-04-06",31.4433,31.8322,31.0165,31.7374,473600.0],["2010-04-07",31.7374,31.8038,31.2821,31.4433,489900.0],["2010-04-08",31.3295,31.7848,31.301,31.6235,239000.0],["2010-04-09",31.5951,32.5151,31.5951,32.5056,492300.0],["2010-04-12",32.591,32.7143,32.0788,32.2116,273400.0],["2010-04-13",32.3729,33.1791,32.1926,32.8756,623300.0],["2010-04-14",33.0558,34.4311,33.0558,34.3553,734300.0],["2010-04-15",34.0707,34.175,33.6818,33.8241,466100.0],["2010-04-16",33.6439,33.9095,33.0842,33.3973,529600.0],["2010-04-19",33.1981,33.6818,32.9894,33.4067,401200.0],["2010-04-20",33.5206,33.9758,33.3593,33.862,494600.0],["2010-04-21",33.9853,34.1466,33.7198,33.881,413500.0],["2010-04-22",33.8051,34.0043,33.2076,34.0043,587400.0],["2010-04-23",33.9284,34.9149,33.9284,34.7347,502700.0],["2010-04-26",34.8864,35.3038,34.7157,34.858,566000.0],["2010-04-27",34.8769,34.9908,33.7482,33.7767,725800.0],["2010-04-28",33.9474,34.3363,33.6628,34.0328,522500.0],["2010-04-29",34.1655,35.5124,34.1655,35.2184,859100.0],["2010-04-30",35.3702,35.4745,31.339,31.339,2622300.0],["2010-05-03",31.4149,31.6235,28.759,30.7888,4674400.0],["2010-05-04",29.2807,29.7929,27.9812,29.4799,3865800.0],["2010-05-05",29.2712,31.7089,29.1005,30.8078,2172700.0],["2010-05-06",30.7035,31.633,27.6682,29.3091,1990200.0],["2010-05-07",29.2902,29.8783,28.3701,28.7021,1442400.0],["2010-05-10",29.8877,29.8877,28.7211,29.0341,1356500.0],["2010-05-11",28.6926,29.3755,28.4555,29.1194,718300.0],["2010-05-12",29.1384,29.8119,29.1384,29.4325,715000.0],["2010-05-13",29.423,29.9541,28.5409,28.8064,907700.0],["2010-05-14",28.4745,28.6452,27.5639,28.0097,1094600.0],["2010-05-17",28.0666,28.2468,26.6343,27.2604,1005800.0],["2010-05-18",27.3173,28.1425,27.3173,27.4595,1049100.0],["2010-05-19",27.175,27.3742,26.2549,27.0612,773200.0],["2010-05-20",26.217,26.511,25.1547,25.1831,1273600.0],["2010-05-21",25.0503,26.2075,24.6899,25.8091,1236800.0],["2010-05-24",25.7427,26.1411,25.0693,25.0882,543700.0],["2010-05-25",24.5002,25.3918,24.0639,25.3159,670500.0],["2010-05-26",25.572,26.1032,24.9365,24.946,675500.0],["2010-05-27",25.8186,27.1465,25.7522,27.1181,1496300.0],["2010-05-28",27.1276,27.1276,26.0842,26.2265,1017400.0],["2010-06-01",25.4107,25.5056,23.7983,23.8931,1682400.0],["2010-06-02",24.1208,24.282,23.5706,23.8078,1777000.0],["2010-06-03",23.9975,23.9975,23.2861,23.5137,1673400.0],["2010-06-04",23.1723,23.2861,21.8823,21.9582,1845000.0],["2010-06-07",22.1004,22.3186,20.8768,20.9432,1389700.0],["2010-06-08",20.7915,21.9392,20.156,21.8538,2643900.0],["2010-06-09",22.1384,23.011,21.6641,21.9866,1516800.0],["2010-06-10",22.3091,23.2766,22.072,23.2102,1288700.0],["2010-06-11",22.992,23.2766,22.5652,23.03,670400.0],["2010-06-14",23.1533,23.2292,22.4134,22.5747,1015200.0],["2010-06-15",22.717,23.9595,22.698,23.9026,1071400.0],["2010-06-16",23.5801,23.6086,23.03,23.2292,707600.0],["2010-06-17",23.4853,23.7983,22.9067,23.5801,1597300.0],["2010-06-18",23.6275,23.8267,23.1628,23.2766,698400.0],["2010-06-21",23.675,23.7034,22.5178,22.679,556400.0],["2010-06-22",22.7644,22.7644,21.9961,22.1004,971900.0],["2010-06-23",22.0435,22.2901,21.5313,22.0056,907900.0],["2010-06-24",21.7779,21.9392,21.1709,21.3132,1238900.0],["2010-06-25",20.9053,21.7115,20.5164,21.6926,2192400.0],["2010-06-28",21.5503,21.7305,21.2847,21.408,1048500.0],["2010-06-29",21.0191,21.3511,20.6871,21.2183,1644000.0],["2010-06-30",21.1898,22.7644,21.1898,21.9676,1601400.0],["2010-07-01",22.5178,22.9636,21.6357,21.7874,1167400.0],["2010-07-02",21.7969,22.3281,21.6926,21.9771,915400.0],["2010-07-06",22.6031,22.8592,21.6262,21.8159,798100.0],["2010-07-07",21.8254,22.698,21.6831,22.698,894700.0],["2010-07-08",22.9636,23.2861,22.3186,22.7834,745000.0],["2010-07-09",22.8308,24.1777,22.6221,24.0733,954800.0],["2010-07-12",24.1303,24.5571,23.7983,24.4243,865700.0],["2010-07-13",24.614,24.9555,24.4433,24.8132,766200.0],["2010-07-14",24.8891,24.8891,24.2251,24.5571,553000.0],["2010-07-15",24.6899,25.6384,23.7129,25.221,1336400.0],["2010-07-16",24.8891,25.1641,23.8457,24.0923,1106800.0],["2010-07-19",24.0828,24.2915,23.5137,23.7888,887200.0],["2010-07-20",23.324,24.3864,23.2386,24.1967,1166700.0],["2010-07-21",24.4243,24.4338,22.9162,23.0774,1201000.0],["2010-07-22",23.5137,23.7603,23.2007,23.5042,1566700.0],["2010-07-23",23.3809,23.6939,23.1438,23.6655,1071600.0],["2010-07-26",23.7129,25.1357,23.7129,25.1357,1205700.0],["2010-07-27",25.4107,25.4202,24.5666,24.6994,488100.0],["2010-07-28",24.6614,24.9555,24.2251,24.3484,554800.0],["2010-07-29",24.6519,24.8227,23.9785,24.5666,600500.0],["2010-07-30",24.282,24.6519,24.0069,24.4622,439100.0],["2010-08-02",25.0029,25.7238,24.633,25.6289,1118700.0],["2010-08-03",25.5246,26.0083,25.2685,25.8376,944000.0],["2010-08-04",25.8755,26.2834,25.8471,26.217,821000.0],["2010-08-05",25.7143,25.8376,25.4108,25.5246,822300.0],["2010-08-06",25.4771,25.7807,25.1546,25.3444,732100.0],["2010-08-09",25.4677,25.6384,25.2305,25.6099,549800.0],["2010-08-10",25.4392,25.4677,24.946,25.3444,618500.0],["2010-08-11",24.7847,24.8416,24.1208,24.3105,646100.0],["2010-08-12",23.9311,24.5286,23.8552,24.0639,400000.0],["2010-08-13",23.9595,24.0923,23.5896,23.5896,432400.0],["2010-08-16",23.6465,24.0354,23.4758,23.7034,347600.0],["2010-08-17",24.0923,24.5571,24.0354,24.4527,540200.0],["2010-08-18",24.4338,24.8796,24.1492,24.7183,440600.0],["2010-08-19",24.6994,24.6994,23.6181,23.6655,617100.0],["2010-08-20",23.637,24.1492,23.1912,23.675,557300.0],["2010-08-23",24.2441,24.4148,23.5517,23.5611,516200.0],["2010-08-24",23.2481,23.3619,22.8498,22.8877,849900.0],["2010-08-25",22.8118,23.4473,22.679,23.3525,566600.0],["2010-08-26",23.4663,23.4947,22.8592,22.8877,461300.0],["2010-08-27",23.0774,23.2576,22.5273,23.2576,565800.0],["2010-08-30",23.1438,23.6275,23.0015,23.0205,481200.0],["2010-08-31",23.03,23.0964,22.717,22.8403,555400.0],["2010-09-01",23.1533,23.7319,22.9351,23.6655,805700.0],["2010-09-02",23.6655,24.3105,23.4568,24.282,499700.0],["2010-09-03",24.5571,24.8227,24.2915,24.7278,694800.0],["2010-09-07",24.6425,24.6614,24.1492,24.1967,505200.0],["2010-09-08",24.2346,24.3769,24.0069,24.1397,343700.0],["2010-09-09",24.3105,24.3863,23.7414,23.9121,555900.0],["2010-09-10",23.95,24.301,23.9121,24.2061,342900.0],["2010-09-13",24.5002,24.6235,24.3105,24.3769,572200.0],["2010-09-14",24.3769,24.4338,23.7888,23.8172,716100.0],["2010-09-15",23.7888,23.8172,23.343,23.5327,848600.0],["2010-09-16",23.5137,23.5137,23.0205,23.3809,524800.0],["2010-09-17",23.4853,23.4853,22.9256,23.1722,608900.0],["2010-09-20",23.2481,24.4148,23.2481,24.3864,769700.0],["2010-09-21",24.4528,24.6045,24.1018,24.1777,578900.0],["2010-09-22",24.1682,24.32,23.6086,23.6181,535000.0],["2010-09-23",23.4094,23.7129,23.1343,23.1817,470800.0],["2010-09-24",23.6086,24.2725,23.4378,24.263,741800.0],["2010-09-27",24.282,24.3294,23.5801,23.6275,651000.0],["2010-09-28",23.6086,23.6181,23.1533,23.2956,912500.0],["2010-09-29",23.2956,23.2956,22.7644,22.9067,749800.0],["2010-09-30",23.2671,23.656,22.9825,23.5896,776100.0],["2010-10-01",23.8931,24.0069,23.6275,23.9975,607300.0],["2010-10-04",24.0069,24.0828,23.3809,23.4473,493000.0],["2010-10-05",23.675,23.7129,23.2671,23.3714,833300.0],["2010-10-06",23.2956,23.675,23.2671,23.5991,730400.0],["2010-10-07",23.7603,23.7793,23.4473,23.6939,550300.0],["2010-10-08",23.6939,23.8172,23.5327,23.6844,466900.0],["2010-10-11",23.7414,23.8457,23.0964,23.2197,624200.0],["2010-10-12",23.1058,23.2956,22.9256,23.2766,707700.0],["2010-10-13",23.4378,23.9216,20.6302,21.0191,12828900.0],["2010-10-14",20.7251,20.7251,18.553,18.7237,9649000.0],["2010-10-15",18.9893,20.0896,18.8186,19.5015,4672500.0],["2010-10-18",19.6058,20.0611,19.179,19.8999,2292100.0],["2010-10-19",19.843,19.8524,19.2169,19.4446,2353500.0],["2010-10-20",19.4541,19.5869,19.2928,19.4256,1340400.0],["2010-10-21",19.492,19.6817,19.1221,19.3023,1098000.0],["2010-10-22",19.3213,19.3782,19.1695,19.3118,388900.0],["2010-10-25",19.6533,19.7955,19.3972,19.5299,1472800.0],["2010-10-26",19.4825,19.5869,19.3497,19.4161,646800.0],["2010-10-27",19.3782,19.3972,19.0841,19.3402,902000.0],["2010-10-28",19.6058,19.6058,19.2075,19.4161,570400.0],["2010-10-29",19.3877,19.5015,19.1505,19.1505,865700.0],["2010-11-01",19.4066,19.4066,18.2874,18.4961,2882600.0],["2010-11-02",18.828,18.8755,17.7373,18.4392,2901200.0],["2010-11-03",18.5719,18.9324,18.4676,18.6478,1383900.0],["2010-11-04",18.9608,19.1316,18.7332,19.1316,1182700.0],["2010-11-05",19.16,19.4351,18.2969,19.4066,2341400.0],["2010-11-08",19.4066,19.5394,18.5055,18.9703,1913200.0],["2010-11-09",18.9229,19.2359,18.6383,18.6953,1842900.0],["2010-11-10",18.7047,18.8755,18.5056,18.6289,967300.0],["2010-11-11",18.4961,19.0462,18.3822,18.828,675900.0],["2010-11-12",18.7332,18.847,18.3822,18.5909,778500.0],["2010-11-15",18.6763,18.6858,18.0218,18.0597,1149200.0],["2010-11-16",18.0313,18.0313,16.8362,16.9974,2999200.0],["2010-11-17",17.0164,17.3009,16.5137,16.5801,1642600.0],["2010-11-18",16.9879,17.1207,16.7982,16.9879,1149000.0],["2010-11-19",16.9974,17.0448,16.7698,16.9974,1092300.0],["2010-11-22",16.7413,16.912,16.5611,16.6275,994200.0],["2010-11-23",16.4947,16.9595,16.3619,16.6465,1157500.0],["2010-11-24",16.3714,16.6844,16.1627,16.4662,1122400.0],["2010-11-26",16.2955,16.4283,16.2101,16.3619,257300.0],["2010-11-29",16.2576,16.6275,16.2196,16.4662,1285500.0],["2010-11-30",16.3429,16.8646,16.324,16.6939,1306300.0],["2010-12-01",16.931,17.0259,16.637,16.8836,987500.0],["2010-12-02",17.0069,17.6803,16.912,17.6803,1345900.0],["2010-12-03",17.5381,17.7088,17.3009,17.6709,730400.0],["2010-12-06",17.6993,17.7183,17.3578,17.5381,556400.0],["2010-12-07",17.7088,17.7847,16.931,17.225,898500.0],["2010-12-08",17.1681,17.2914,16.9026,17.0828,566300.0],["2010-12-09",17.1966,17.1966,16.7887,16.8456,738000.0],["2010-12-10",16.8836,17.5855,16.8646,17.3578,944500.0],["2010-12-13",17.4432,17.5475,16.637,16.6654,1229000.0],["2010-12-14",16.7508,17.1397,16.6844,16.8836,534200.0],["2010-12-15",16.969,19.0177,16.8836,18.4107,7072900.0],["2010-12-16",18.7996,19.3782,18.5625,19.1316,3193000.0],["2010-12-17",19.1695,20.9148,18.9703,20.1749,3772300.0],["2010-12-20",20.4595,20.5259,19.9378,20.3457,1145700.0],["2010-12-21",20.3267,20.4121,20.0421,20.3362,722100.0],["2010-12-22",20.431,21.4175,20.3457,21.1709,1151700.0],["2010-12-23",21.4365,21.4365,20.6492,20.8674,888500.0],["2010-12-27",20.801,20.9148,20.5543,20.8484,477600.0],["2010-12-28",21.0096,21.2468,20.8484,20.9812,684800.0],["2010-12-29",21.3132,21.3132,20.9907,21.2373,756200.0],["2010-12-30",21.1519,21.2278,20.7156,20.7725,584900.0],["2010-12-31",20.7915,20.9907,20.5164,20.7251,638300.0],["2011-01-03",20.9812,21.1329,20.7915,21.0571,870100.0],["2011-01-04",21.1235,21.2088,20.5923,20.9432,1049700.0],["2011-01-05",20.8294,21.3321,20.6207,21.076,641900.0],["2011-01-06",20.9622,22.0815,20.8863,21.8728,1734200.0],["2011-01-07",21.8728,22.1573,21.7779,21.8633,1934200.0],["2011-01-10",21.6926,22.404,21.6262,21.8823,1420900.0],["2011-01-11",20.3931,22.2806,20.3931,22.0909,3752500.0],["2011-01-12",22.4134,24.3674,22.347,23.7129,2680900.0],["2011-01-13",23.5706,24.1113,23.5611,23.9311,1438500.0],["2011-01-14",23.9405,24.1208,23.7603,23.9595,1051300.0],["2011-01-18",24.5855,25.5056,24.1872,25.4202,1692300.0],["2011-01-19",25.7807,25.9799,25.3823,25.6099,2499500.0],["2011-01-20",25.7712,26.7766,25.5246,26.1032,1801700.0],["2011-01-21",26.5679,26.6723,26.1601,26.2739,1149400.0],["2011-01-24",26.53,26.53,26.0842,26.2739,856600.0],["2011-01-25",26.179,26.3213,26.0557,26.3213,1052000.0],["2011-01-26",26.4541,28.74,26.3782,27.9812,2419600.0],["2011-01-27",28.3322,28.778,27.7346,27.9528,2250900.0],["2011-01-28",27.9433,28.3986,25.2685,25.6099,1660900.0],["2011-01-31",25.6099,26.7197,25.6099,25.9988,1502800.0],["2011-02-01",27.3931,28.6736,26.3593,26.5585,1318500.0],["2011-02-02",26.7482,27.4975,25.7712,25.9419,1455300.0],["2011-02-03",25.9229,26.0083,25.278,25.9324,702900.0],["2011-02-04",26.4636,26.7197,25.6763,25.6763,605900.0],["2011-02-07",26.8904,28.759,26.8809,27.839,2344200.0],["2011-02-08",27.782,27.9148,26.8335,27.5544,1041100.0],["2011-02-09",28.6736,28.6926,24.9934,25.6099,3762200.0],["2011-02-10",25.2116,25.8471,24.8132,25.0124,2026600.0],["2011-02-11",25.3538,25.4961,24.8986,25.3254,1479100.0],["2011-02-14",24.4622,25.0598,24.2346,24.7183,3228100.0],["2011-02-15",24.8037,25.6953,24.5855,25.1262,2461300.0],["2011-02-16",25.553,26.0463,24.8511,25.9609,1616900.0],["2011-02-17",25.8376,26.4541,25.6763,26.3593,1457000.0],["2011-02-18",26.4636,26.8809,26.4067,26.6533,2110400.0],["2011-02-22",26.549,26.7292,26.2644,26.4541,994000.0],["2011-02-23",26.5869,26.7007,26.0273,26.1126,1070300.0],["2011-02-24",26.3213,26.511,26.0463,26.2739,796400.0],["2011-02-25",26.5679,26.5679,26.1221,26.2454,718900.0],["2011-02-28",26.6628,27.1845,25.0503,25.4013,2960700.0],["2011-03-01",25.7048,25.7427,23.7983,23.8836,1268800.0],["2011-03-02",24.3864,25.9514,24.2441,24.8986,2099600.0],["2011-03-03",25.0408,25.4297,24.5476,25.2874,985200.0],["2011-03-04",25.2685,26.0747,24.4053,26.0083,1855600.0],["2011-03-07",25.3159,25.4677,24.4622,24.8891,1358200.0],["2011-03-08",24.7752,25.6668,24.7752,25.5435,1161200.0],["2011-03-09",25.4866,26.5679,25.3728,25.6099,1631700.0],["2011-03-10",25.3728,26.2454,25.3728,25.4866,999000.0],["2011-03-11",25.4392,25.7332,25.3349,25.4107,631400.0],["2011-03-14",25.3159,25.7996,24.9839,25.0693,461500.0],["2011-03-15",24.3484,25.6099,24.3484,24.8037,692300.0],["2011-03-16",24.7373,25.1926,24.5571,24.7942,766800.0],["2011-03-17",25.1831,25.1831,24.6994,24.8227,414000.0],["2011-03-18",25.24,25.3633,24.5476,24.5476,1305400.0],["2011-03-21",24.8132,25.1831,24.6709,25.1072,708700.0],["2011-03-22",25.0598,25.3633,24.595,24.6235,529700.0],["2011-03-23",24.5286,24.9365,24.4528,24.7278,942800.0],["2011-03-24",24.8322,24.9744,24.0164,24.0354,731200.0],["2011-03-25",24.1113,24.301,23.2576,23.7793,745300.0],["2011-03-28",23.6939,24.2346,23.637,23.8172,365200.0],["2011-03-29",23.8362,24.1966,23.7983,24.0354,302400.0],["2011-03-30",24.1113,24.2251,23.656,23.7698,851500.0],["2011-03-31",23.6655,23.9311,23.6275,23.7793,374200.0],["2011-04-01",23.9026,24.9555,23.9026,24.6235,755400.0],["2011-04-04",24.633,24.9365,24.5002,24.6614,291900.0],["2011-04-05",24.6614,25.3918,24.5761,25.259,972200.0],["2011-04-06",25.4202,25.6953,25.4202,25.6953,374700.0],["2011-04-07",25.6384,25.7712,25.4108,25.6099,494000.0],["2011-04-08",25.6479,25.7996,25.4677,25.6574,678500.0],["2011-04-11",25.6953,25.7617,25.0693,25.3538,1072500.0],["2011-04-12",25.1641,25.3538,24.3863,24.4527,892100.0],["2011-04-13",24.6235,24.6235,23.6844,23.7698,899800.0],["2011-04-14",23.7319,23.988,23.5327,23.6465,707200.0],["2011-04-15",23.7129,23.7698,23.2386,23.4473,728700.0],["2011-04-18",23.2671,23.4094,23.03,23.0584,596900.0],["2011-04-19",23.1628,23.2102,23.0015,23.0964,561700.0],["2011-04-20",23.2481,23.4094,23.03,23.3809,280700.0],["2011-04-21",23.5801,23.9216,23.3525,23.8457,258900.0],["2011-04-25",23.8647,24.3105,23.8647,24.1777,399600.0],["2011-04-26",24.2061,24.5097,24.2061,24.4812,249000.0],["2011-04-27",24.4527,24.8511,24.282,24.8511,387700.0],["2011-04-28",24.7942,24.946,24.595,24.8132,267300.0],["2011-04-29",24.8701,25.1262,24.6709,24.7752,402000.0],["2011-05-02",24.7942,25.1167,24.4243,24.7373,252000.0],["2011-05-03",24.7183,24.9839,23.8931,24.6425,452300.0],["2011-05-04",24.1587,24.5855,23.7888,23.9595,500700.0],["2011-05-05",23.8267,24.9175,23.7129,24.2536,1137700.0],["2011-05-06",24.4907,24.6614,23.9311,24.1777,712700.0],["2011-05-09",24.1777,24.1777,23.4947,24.0639,566400.0],["2011-05-10",24.0923,24.4148,23.8172,23.9216,609400.0],["2011-05-11",24.1303,24.1303,23.5896,23.6275,429800.0],["2011-05-12",23.4473,23.7224,23.3809,23.4758,469000.0],["2011-05-13",23.5517,23.7034,23.0774,23.1248,322700.0],["2011-05-16",23.0869,23.2861,23.0015,23.0395,418200.0],["2011-05-17",22.9541,23.1438,22.679,22.7549,440700.0],["2011-05-18",22.7359,22.9162,22.5367,22.5842,400100.0],["2011-05-19",22.5937,22.8782,22.0909,22.1763,480200.0],["2011-05-20",22.0815,22.3186,21.7305,21.74,522500.0],["2011-05-23",21.4934,21.5693,20.9243,20.9432,705300.0],["2011-05-24",21.0286,21.1045,20.6871,20.8104,424500.0],["2011-05-25",20.7156,20.8579,20.4879,20.744,326500.0],["2011-05-26",20.6776,21.2657,20.2793,20.5923,530600.0],["2011-05-27",20.6492,20.9432,20.4121,20.782,271700.0],["2011-05-31",20.8958,21.0096,20.6113,20.6113,1041900.0],["2011-06-01",20.5354,20.5923,19.6627,19.9188,707800.0],["2011-06-02",19.8619,20.1939,19.4446,19.6438,608500.0],["2011-06-03",19.4446,19.4446,19.0842,19.2169,352200.0],["2011-06-06",19.1221,19.1885,18.7522,18.8944,555300.0],["2011-06-07",19.0747,19.1695,18.7332,18.7522,433200.0],["2011-06-08",18.6668,18.828,18.2779,18.3443,348500.0],["2011-06-09",18.3348,18.4866,17.9839,18.1261,753400.0],["2011-06-10",18.0218,18.2495,17.7562,18.0028,452100.0],["2011-06-13",17.9744,17.9839,17.3673,17.4717,911900.0],["2011-06-14",17.6045,18.1072,17.6045,17.8701,449900.0],["2011-06-15",17.7562,18.1261,17.7562,18.0123,762800.0],["2011-06-16",17.9649,18.0977,17.87,18.0218,501300.0],["2011-06-17",18.1072,18.4107,18.0787,18.1925,909800.0],["2011-06-20",18.2494,18.3633,18.0313,18.0597,402400.0],["2011-06-21",18.1546,18.3158,17.8985,18.2305,370500.0],["2011-06-22",18.0028,18.3822,17.5096,18.2874,673000.0],["2011-06-23",18.1736,19.1505,17.9364,19.0841,1096100.0],["2011-06-24",19.1031,19.2928,18.6194,18.7806,2200800.0],["2011-06-27",18.9703,19.4825,18.9324,19.1695,751600.0],["2011-06-28",19.3308,19.3308,18.8186,18.9703,316500.0],["2011-06-29",19.1505,19.8809,19.0367,19.805,511200.0],["2011-06-30",19.7766,20.2319,19.6817,19.7671,331100.0],["2011-07-01",19.7481,19.8999,19.3118,19.7955,344600.0],["2011-07-05",19.0272,19.3402,17.3578,17.9934,3347200.0],["2011-07-06",18.0218,18.5435,17.9364,18.5435,1389200.0],["2011-07-07",18.6763,18.8091,18.0503,18.2684,849700.0],["2011-07-08",18.1736,18.2874,17.9554,18.0787,402700.0],["2011-07-11",18.0977,18.1925,17.4717,17.6045,535100.0],["2011-07-12",17.595,17.889,17.3673,17.3958,300200.0],["2011-07-13",17.7657,18.0692,17.595,17.8511,309200.0],["2011-07-14",17.9175,17.9175,17.3484,17.5096,234500.0],["2011-07-15",17.6234,17.6234,16.931,17.1681,517900.0],["2011-07-18",17.1492,17.4337,16.8551,16.931,353800.0],["2011-07-19",17.1302,17.2061,16.7603,16.9595,241800.0],["2011-07-20",17.1397,17.2061,16.9595,17.0448,232000.0],["2011-07-21",17.1871,17.8131,17.0448,17.3863,508900.0],["2011-07-22",17.3104,17.5001,17.1397,17.2535,227000.0],["2011-07-25",17.2061,17.2345,16.9026,17.0448,379700.0],["2011-07-26",17.0828,17.3104,17.0259,17.1681,1014200.0],["2011-07-27",17.0733,17.1112,16.7698,16.8172,395900.0],["2011-07-28",16.8172,17.0448,16.7982,16.7982,247500.0],["2011-07-29",16.7793,16.931,16.618,16.7982,292700.0],["2011-08-01",17.0638,17.0638,16.6654,16.8551,368300.0],["2011-08-02",16.7508,16.9405,16.6939,16.7129,437000.0],["2011-08-03",16.7129,16.8456,16.1722,16.5895,481000.0],["2011-08-04",16.5326,16.7413,15.4798,15.5367,834500.0],["2011-08-05",15.6221,16.912,15.366,16.0299,844700.0],["2011-08-08",15.6221,15.8307,14.038,14.076,1300300.0],["2011-08-09",14.996,16.011,14.3321,15.9635,1235100.0],["2011-08-10",15.6126,16.4852,14.8917,15.8402,1082000.0],["2011-08-11",15.973,17.0733,15.4798,16.8836,981400.0],["2011-08-12",17.0448,17.1397,16.0868,16.0963,532400.0],["2011-08-15",16.3145,17.4812,16.2671,17.4148,791200.0],["2011-08-16",17.1681,17.263,16.4188,16.6654,348400.0],["2011-08-17",16.6654,16.8172,16.0963,16.305,483200.0],["2011-08-18",15.9256,18.2874,15.3565,15.5557,500400.0],["2011-08-19",15.3185,15.5177,14.6735,14.7494,621800.0],["2011-08-22",15.2521,15.5651,15.1193,15.2806,513400.0],["2011-08-23",15.4798,16.3809,15.4039,15.9825,587400.0],["2011-08-24",15.8971,16.4947,15.8971,16.3904,443500.0],["2011-08-25",16.6085,16.9784,15.6126,15.679,371900.0],["2011-08-26",15.5462,16.3145,15.1573,16.2955,597400.0],["2011-08-29",16.4947,17.5381,16.3904,17.5191,491000.0],["2011-08-30",17.595,17.595,17.0543,17.3104,375600.0],["2011-08-31",17.4622,17.8416,17.2914,17.4906,1162000.0],["2011-09-01",17.4527,17.6614,16.8456,16.8551,297800.0],["2011-09-02",16.599,17.0353,16.3619,16.4473,248500.0],["2011-09-06",16.0679,16.3524,15.8876,16.1248,202800.0],["2011-09-07",16.4568,17.3958,16.4568,17.225,379500.0],["2011-09-08",17.0733,17.244,16.6654,16.7793,199800.0],["2011-09-09",16.5516,16.8362,15.9825,16.0963,375200.0],["2011-09-12",15.8971,16.3334,15.6885,15.9161,425700.0],["2011-09-13",16.0774,16.2765,15.7549,15.9066,298000.0],["2011-09-14",16.1248,16.2481,15.8118,16.0489,632400.0],["2011-09-15",16.2291,16.3524,16.0584,16.2007,348500.0],["2011-09-16",17.4527,17.7373,17.0733,17.263,1363900.0],["2011-09-19",16.8457,16.8457,16.0774,16.1343,505000.0],["2011-09-20",16.2196,16.324,15.7264,15.7738,755400.0],["2011-09-21",16.0204,16.0204,14.7684,14.7684,484200.0],["2011-09-22",14.6356,15.328,14.2372,14.5408,537300.0],["2011-09-23",14.4744,14.9866,14.37,14.9486,664100.0],["2011-09-26",15.0719,15.1668,14.37,14.7969,496100.0],["2011-09-27",15.1478,15.2806,14.7684,14.8253,515900.0],["2011-09-28",14.6735,14.996,14.3226,14.3605,340000.0],["2011-09-29",14.5313,14.7874,14.3226,14.5787,423600.0],["2011-09-30",14.4459,14.6546,14.1613,14.2183,791300.0],["2011-10-03",13.9432,14.7399,13.7725,14.0286,751100.0],["2011-10-04",13.8578,14.4459,13.5638,14.3511,1200000.0],["2011-10-05",14.4744,14.5028,14.0665,14.2847,466200.0],["2011-10-06",14.1803,14.721,14.1803,14.6166,591400.0],["2011-10-07",14.6925,14.7969,14.0665,14.1519,628100.0],["2011-10-10",15.2047,15.2047,14.2088,14.5028,590800.0],["2011-10-11",14.37,14.6071,14.2372,14.389,314900.0],["2011-10-12",14.4554,14.7115,14.2372,14.5502,579500.0],["2011-10-13",14.37,14.8348,14.2752,14.5123,457500.0],["2011-10-14",14.7779,14.9391,14.389,14.6546,338000.0],["2011-10-17",14.5408,14.6925,14.0191,14.038,448600.0],["2011-10-18",14.0001,14.6451,13.9147,14.4933,557100.0],["2011-10-19",14.4838,14.721,14.095,14.1803,339700.0],["2011-10-20",14.1424,14.1993,13.5164,13.763,593000.0],["2011-10-21",13.8863,14.0855,13.725,14.038,774400.0],["2011-10-24",14.0475,14.0475,13.6776,13.9337,980400.0],["2011-10-25",13.8199,13.8863,13.5828,13.6491,595200.0],["2011-10-26",13.7725,14.057,13.5828,13.9337,520200.0],["2011-10-27",14.2847,14.7874,14.1708,14.5502,1014700.0],["2011-10-28",14.5692,14.7399,14.3605,14.6261,552000.0],["2011-10-31",14.5597,14.5597,13.5828,13.6112,730500.0],["2011-11-01",13.4025,13.9622,12.805,13.0611,989200.0],["2011-11-02",13.1464,13.4405,12.9188,13.0895,683100.0],["2011-11-03",13.3267,13.393,12.9188,13.1085,544800.0],["2011-11-04",12.9378,13.0895,12.5773,12.6532,792500.0],["2011-11-07",12.6153,12.9378,12.0651,12.4635,1807000.0],["2011-11-08",12.6153,14.0286,12.6153,13.8578,2871800.0],["2011-11-09",13.4974,13.7155,13.3741,13.5069,817100.0],["2011-11-10",13.7061,13.8009,13.5638,13.7155,1030500.0],["2011-11-11",13.8578,14.8822,13.8009,14.5882,1200700.0],["2011-11-14",14.6261,14.9202,14.5028,14.721,991500.0],["2011-11-15",14.6641,14.683,13.9147,14.0286,641400.0],["2011-11-16",13.8483,14.076,13.7345,13.7535,493500.0],["2011-11-17",13.8389,14.2088,13.763,14.0475,732800.0],["2011-11-18",14.2277,14.2847,13.7535,13.8673,375500.0],["2011-11-21",13.6302,13.7725,13.5638,13.6207,455700.0],["2011-11-22",13.6112,13.6871,13.0706,13.099,552500.0],["2011-11-23",12.9947,13.0231,12.3307,12.3971,708600.0],["2011-11-25",12.3307,12.6248,12.1979,12.2453,190800.0],["2011-11-28",13.1085,13.8958,13.1085,13.3077,992000.0],["2011-11-29",13.3741,13.4215,12.6058,12.7291,749900.0],["2011-11-30",13.2033,13.6586,12.8524,13.6397,1442500.0],["2011-12-01",13.5164,13.8104,13.1559,13.7155,798700.0],["2011-12-02",13.8483,14.1898,13.8009,13.8483,672100.0],["2011-12-05",14.076,14.1519,13.5258,13.7155,685100.0],["2011-12-06",13.6586,13.8389,13.2792,13.744,598600.0],["2011-12-07",13.6966,14.1613,13.6302,14.076,732500.0],["2011-12-08",13.9906,14.1329,13.4025,13.4405,838500.0],["2011-12-09",13.5069,13.8294,13.4215,13.6776,659400.0],["2011-12-12",13.4784,13.6302,13.1749,13.6017,746100.0],["2011-12-13",13.6776,15.6126,13.6491,14.8253,3090400.0],["2011-12-14",14.6925,14.6925,13.8768,13.9811,958000.0],["2011-12-15",14.1613,14.3321,14.0191,14.2277,899500.0],["2011-12-16",14.3605,14.4364,14.1519,14.2562,1487400.0],["2011-12-19",14.2847,14.3226,13.7155,13.763,896900.0],["2011-12-20",14.038,14.3226,13.8389,14.2562,603500.0],["2011-12-21",14.1993,14.389,14.0665,14.3321,445800.0],["2011-12-22",14.351,14.4744,14.3036,14.389,337100.0],["2011-12-23",14.4174,14.4744,14.2183,14.4554,278000.0],["2011-12-27",14.4459,14.5977,14.3795,14.5787,520000.0],["2011-12-28",14.6071,14.6261,14.0949,14.2183,555200.0],["2011-12-29",14.2562,14.3321,13.9432,13.9622,568500.0],["2011-12-30",13.9527,13.9906,13.8104,13.9052,452800.0],["2012-01-03",14.3985,14.8727,14.0191,14.0665,1093900.0],["2012-01-04",14.0286,14.1993,13.6871,13.7535,941300.0],["2012-01-05",13.744,14.1613,13.6397,14.0286,970400.0],["2012-01-06",14.0665,14.2088,13.8578,13.8958,391600.0],["2012-01-09",13.9432,14.0286,13.8673,13.9147,429400.0],["2012-01-10",14.0475,14.2183,13.9622,14.057,760800.0],["2012-01-11",14.0191,15.2711,13.8389,15.053,2582600.0],["2012-01-12",15.1952,16.3904,14.683,16.1817,2614000.0],["2012-01-13",15.992,16.5611,15.8402,15.8876,1346500.0],["2012-01-17",16.1437,16.2196,15.4039,15.4893,867900.0],["2012-01-18",15.4798,16.0394,15.3565,15.9446,586900.0],["2012-01-19",15.992,16.8362,15.992,16.7413,1166600.0],["2012-01-20",16.7318,16.8362,16.0868,16.2007,852600.0],["2012-01-23",16.1722,16.3998,15.8213,16.1532,545500.0],["2012-01-24",16.0774,16.1817,15.7264,16.0868,591800.0],["2012-01-25",16.0489,16.4093,15.8023,16.324,539200.0],["2012-01-26",16.3998,16.7982,15.8782,15.9635,942200.0],["2012-01-27",15.1288,16.6275,15.015,16.3809,1290000.0],["2012-01-30",15.7359,15.8023,15.1004,15.4324,1419800.0],["2012-01-31",15.4798,15.5082,14.9296,15.1478,873000.0],["2012-02-01",15.309,15.9825,15.1383,15.5367,809600.0],["2012-02-02",15.5272,15.6221,15.347,15.4229,405400.0],["2012-02-03",15.6126,16.0204,15.3849,16.011,1032100.0],["2012-02-06",15.973,15.973,15.4798,15.5746,402800.0],["2012-02-07",15.5746,15.7549,15.3849,15.6505,330200.0],["2012-02-08",15.7454,16.0489,15.4134,15.6885,616700.0],["2012-02-09",15.7074,15.8592,15.5367,15.7549,288900.0],["2012-02-10",15.5651,15.5936,15.1952,15.309,353600.0],["2012-02-13",15.4798,15.7454,15.366,15.7359,317100.0],["2012-02-14",15.7074,15.8307,15.4513,15.6031,255600.0],["2012-02-15",15.66,15.66,15.2996,15.3375,325300.0],["2012-02-16",15.3849,15.7833,15.2332,15.6505,390100.0],["2012-02-17",15.7169,15.7454,15.4229,15.4608,425900.0],["2012-02-21",15.4798,15.6695,15.3754,15.4324,255600.0],["2012-02-22",15.366,15.5462,14.7874,14.7874,722300.0],["2012-02-23",14.7969,15.2711,14.7969,15.1763,459600.0],["2012-02-24",15.3944,15.3944,15.0435,15.2711,417500.0],["2012-02-27",15.2427,15.3375,14.9296,15.1478,721700.0],["2012-02-28",15.347,15.6031,14.8632,14.9107,682400.0],["2012-02-29",14.996,15.6315,14.8632,15.2806,1202700.0],["2012-03-01",15.2901,15.5367,15.1383,15.2427,425800.0],["2012-03-02",15.3185,15.3185,15.1383,15.1668,412700.0],["2012-03-05",15.0814,15.3185,15.0814,15.2711,288100.0],["2012-03-06",15.0814,15.3185,15.034,15.0719,474800.0],["2012-03-07",15.2616,15.4988,15.015,15.4798,347000.0],["2012-03-08",15.6315,17.2156,15.6126,16.7223,1381200.0],["2012-03-09",16.9595,18.4486,16.8077,17.6424,1327600.0],["2012-03-12",17.908,17.927,17.3294,17.6709,511700.0],["2012-03-13",18.0218,18.6573,17.9364,18.5719,717100.0],["2012-03-14",18.5909,19.1505,18.4771,18.7047,685600.0],["2012-03-15",18.6668,18.8755,18.4866,18.7711,640100.0],["2012-03-16",18.9703,19.2928,18.7616,18.8091,838300.0],["2012-03-19",19.0083,19.3402,18.6194,18.9988,586800.0],["2012-03-20",18.8091,18.8755,18.4961,18.7142,254800.0],["2012-03-21",18.7522,18.9798,18.4581,18.7142,325200.0],["2012-03-22",18.5245,18.6099,17.927,18.1736,493700.0],["2012-03-23",18.1641,18.2779,17.7088,18.1072,517400.0],["2012-03-26",18.4771,18.4771,17.9839,18.0313,387200.0],["2012-03-27",18.1451,18.5814,18.0787,18.1641,499400.0],["2012-03-28",18.1451,18.2684,17.908,18.2115,409000.0],["2012-03-29",18.1072,18.1167,17.5001,17.9649,566700.0],["2012-03-30",18.0598,18.0598,17.7278,18.0313,411200.0],["2012-04-02",17.9175,18.2495,17.2535,17.5475,667400.0],["2012-04-03",17.6803,17.6803,17.3958,17.576,701800.0],["2012-04-04",17.2914,17.5096,16.8646,16.9784,693000.0],["2012-04-05",16.9405,17.0353,16.6465,16.8077,415000.0],["2012-04-09",16.5326,16.7034,16.286,16.4378,442600.0],["2012-04-10",16.3998,16.5801,15.992,16.1722,666100.0],["2012-04-11",16.3619,16.6749,16.2196,16.6085,442200.0],["2012-04-12",16.5896,16.9974,16.5896,16.9215,502800.0],["2012-04-13",16.8362,16.9595,16.7887,16.8646,489000.0],["2012-04-16",16.969,17.1112,16.5801,16.7318,515600.0],["2012-04-17",16.8646,16.9784,16.6939,16.7223,535500.0],["2012-04-18",16.6275,16.6275,16.3524,16.4188,385100.0],["2012-04-19",16.3904,16.931,16.3145,16.8172,529100.0],["2012-04-20",16.8931,17.1207,16.8077,17.0638,444400.0],["2012-04-23",16.7887,16.8077,16.3619,16.5232,426300.0],["2012-04-24",16.6085,17.3768,16.4757,17.0353,624800.0],["2012-04-25",17.1966,17.3484,16.9974,17.0164,628200.0],["2012-04-26",16.9784,17.1302,16.8267,17.0733,641700.0],["2012-04-27",17.1302,17.2345,16.912,17.0069,431200.0],["2012-04-30",17.0164,17.1017,16.7413,16.912,317300.0],["2012-05-01",16.912,17.3863,16.7698,17.1492,587900.0],["2012-05-02",17.0448,17.7373,16.912,17.4432,933900.0],["2012-05-03",17.6993,17.7562,17.1302,17.1871,758200.0],["2012-05-04",16.9974,17.3958,16.8456,17.3389,1338800.0],["2012-05-07",17.2156,17.3389,17.0448,17.1112,784100.0],["2012-05-08",16.9784,16.9784,16.1532,16.4852,842700.0],["2012-05-09",16.3619,16.4473,16.0394,16.3335,748100.0],["2012-05-10",16.5516,16.6465,16.1058,16.5137,625400.0],["2012-05-11",16.3335,16.7413,16.2576,16.5611,447500.0],["2012-05-14",16.324,16.618,16.2007,16.3619,467200.0],["2012-05-15",16.324,16.6085,16.2291,16.5801,527100.0],["2012-05-16",16.6275,16.6749,16.2481,16.2671,493100.0],["2012-05-17",16.267,16.2955,15.8592,15.8971,504700.0],["2012-05-18",15.9635,16.1248,15.7833,15.8307,386000.0],["2012-05-21",15.8307,16.0204,15.7738,15.7833,415300.0],["2012-05-22",15.8497,15.8592,15.4893,15.6979,450700.0],["2012-05-23",15.5746,15.8023,15.3091,15.7549,498000.0],["2012-05-24",15.7738,16.011,15.5272,15.7833,226700.0],["2012-05-25",15.8212,15.8876,15.6126,15.6885,185300.0],["2012-05-29",15.7928,16.1058,15.7074,16.0679,282700.0],["2012-05-30",15.9256,15.9256,15.015,15.1478,1112400.0],["2012-05-31",15.2142,15.2521,14.721,15.1478,507300.0],["2012-06-01",14.7969,14.8253,14.351,14.3985,580600.0],["2012-06-04",14.3985,14.5597,13.8958,14.057,469600.0],["2012-06-05",13.9716,14.2752,13.763,13.9337,791400.0],["2012-06-06",14.0286,14.5692,14.0001,14.5692,486400.0],["2012-06-07",14.7115,14.8822,14.4933,14.5123,301200.0],["2012-06-08",14.4364,14.8158,14.2657,14.8158,219200.0],["2012-06-11",14.9107,14.996,14.37,14.37,381200.0],["2012-06-12",14.4269,14.6166,14.1424,14.5787,394400.0],["2012-06-13",14.6451,14.6925,14.2752,14.3605,290000.0],["2012-06-14",14.4269,14.7494,14.3321,14.6546,268800.0],["2012-06-15",14.683,14.8538,14.5882,14.8253,258600.0],["2012-06-18",14.683,15.1857,14.5597,14.8538,652600.0],["2012-06-19",14.9012,15.1763,14.7305,14.8253,494200.0],["2012-06-20",14.8063,14.8632,14.37,14.4554,409200.0],["2012-06-21",14.4459,14.683,14.1044,14.1139,494700.0],["2012-06-22",14.2657,14.3036,14.038,14.1044,565400.0],["2012-06-25",13.8673,14.038,13.5828,13.6586,588200.0],["2012-06-26",13.744,14.1139,13.7155,14.038,531600.0],["2012-06-27",14.0949,14.4364,14.0001,14.37,225500.0],["2012-06-28",14.2372,14.7684,14.1234,14.7684,365900.0],["2012-06-29",15.0719,15.1763,14.8917,14.996,452500.0],["2012-07-02",15.0624,15.1763,14.8443,15.1099,198200.0],["2012-07-03",15.1193,15.5272,15.0245,15.0435,229800.0],["2012-07-05",15.053,15.3185,15.015,15.1383,343100.0],["2012-07-06",14.996,15.0719,14.8253,15.034,175100.0],["2012-07-09",14.9866,15.1099,14.7399,15.034,372500.0],["2012-07-10",15.1288,15.2332,14.6451,14.7494,236600.0],["2012-07-11",14.7779,15.1193,14.7399,15.1004,425700.0],["2012-07-12",14.9866,15.3944,14.8632,15.366,357100.0],["2012-07-13",15.347,16.2481,15.2901,16.1437,934800.0],["2012-07-16",16.0773,16.4757,15.8876,16.305,813900.0],["2012-07-17",16.3714,16.3998,15.992,16.1627,302200.0],["2012-07-18",16.1437,16.2481,16.0489,16.1248,301400.0],["2012-07-19",16.1912,16.2481,15.9446,16.0963,217500.0],["2012-07-20",15.9351,16.2101,15.8687,15.9161,230400.0],["2012-07-23",15.6505,16.0015,15.5652,15.8876,191800.0],["2012-07-24",15.8971,16.0868,15.8971,16.0299,257200.0],["2012-07-25",16.0679,16.2386,15.8307,15.9256,222700.0],["2012-07-26",16.1248,16.3524,15.973,16.2007,274700.0],["2012-07-27",16.2955,16.4568,16.011,16.4093,254100.0],["2012-07-30",16.3904,16.5421,16.2007,16.3145,272700.0],["2012-07-31",16.2955,16.3904,16.0015,16.0584,230600.0],["2012-08-01",16.1248,16.3145,16.0204,16.0679,214200.0],["2012-08-02",15.8118,16.3714,15.8118,16.0868,324700.0],["2012-08-03",16.3904,16.599,16.0679,16.2101,384100.0],["2012-08-06",16.2481,17.0733,16.2481,16.7034,325700.0],["2012-08-07",16.7982,17.2535,16.7508,17.1492,406800.0],["2012-08-08",17.0353,17.3958,17.0353,17.282,255000.0],["2012-08-09",17.2345,17.8036,17.2251,17.6234,450400.0],["2012-08-10",17.5476,17.7373,17.3294,17.6519,396700.0],["2012-08-13",17.6709,17.889,17.6329,17.8321,336900.0],["2012-08-14",17.889,18.1072,17.7942,17.9364,426500.0],["2012-08-15",17.889,18.0692,17.5381,17.5855,429800.0],["2012-08-16",17.6424,18.1451,17.595,18.0503,603000.0],["2012-08-17",18.1261,18.1356,17.7657,17.889,262700.0],["2012-08-20",17.9459,17.9459,17.5855,17.8226,273700.0],["2012-08-21",17.889,17.9744,17.557,17.6519,233900.0],["2012-08-22",17.6803,17.7278,17.4242,17.6803,234500.0],["2012-08-23",17.6993,17.7847,17.5475,17.6993,201000.0],["2012-08-24",17.6045,17.7657,17.5096,17.7183,183400.0],["2012-08-27",17.8321,17.908,17.5665,17.6045,188800.0],["2012-08-28",17.6424,17.9839,17.6045,17.889,197600.0],["2012-08-29",17.889,18.0218,17.87,17.908,245300.0],["2012-08-30",17.9175,18.1925,17.908,18.0218,348200.0],["2012-08-31",18.0882,18.2779,17.9934,18.1831,369300.0],["2012-09-04",18.24,18.2874,17.7942,18.1925,455400.0],["2012-09-05",18.2494,18.2494,17.9839,18.1167,224900.0],["2012-09-06",18.1641,18.4107,18.1641,18.4012,385400.0],["2012-09-07",18.4392,18.9608,18.4107,18.9324,566500.0],["2012-09-10",18.7806,19.16,18.7617,18.9988,580500.0],["2012-09-11",19.0272,19.5015,18.9703,19.4446,551600.0],["2012-09-12",19.4446,20.3172,19.4446,20.2318,761300.0],["2012-09-13",20.2034,20.5259,19.8145,20.0516,742400.0],["2012-09-14",20.1749,21.9676,20.1749,21.1993,1049600.0],["2012-09-17",21.1424,21.1709,20.3172,20.5923,372600.0],["2012-09-18",20.5733,20.6871,20.2793,20.3741,431700.0],["2012-09-19",20.3646,20.6018,20.2982,20.3646,390200.0],["2012-09-20",20.2034,20.2224,19.786,19.8999,503200.0],["2012-09-21",20.0516,20.1655,19.8619,19.9283,616800.0],["2012-09-24",19.8904,20.0137,19.473,19.5394,664200.0],["2012-09-25",19.5489,19.6438,19.1411,19.16,539000.0],["2012-09-26",19.179,19.179,18.5814,18.7617,427000.0],["2012-09-27",18.8565,18.9988,18.7806,18.9039,377600.0],["2012-09-28",18.8091,18.8091,18.4771,18.4961,373700.0],["2012-10-01",18.5814,18.9988,18.4486,18.6478,399100.0],["2012-10-02",18.6858,18.7617,18.1167,18.3538,613000.0],["2012-10-03",18.4107,18.9514,18.3728,18.828,482500.0],["2012-10-04",18.8755,18.9514,18.7142,18.828,398500.0],["2012-10-05",18.8186,19.1411,18.7047,18.7427,413900.0],["2012-10-08",18.6383,18.847,18.515,18.7332,220800.0],["2012-10-09",18.6763,18.866,18.4486,18.5056,321200.0],["2012-10-10",18.5245,18.5814,18.1261,18.1831,391200.0],["2012-10-11",18.2969,18.3253,17.8226,18.1072,447000.0],["2012-10-12",18.1546,18.2589,18.0218,18.2115,171400.0],["2012-10-15",18.221,18.3917,18.0503,18.2684,223100.0],["2012-10-16",18.2969,18.4581,18.1261,18.4012,256300.0],["2012-10-17",18.553,19.3877,18.3538,19.1031,794100.0],["2012-10-18",19.0462,19.3687,18.8091,19.16,400100.0],["2012-10-19",19.1031,19.3213,18.6858,18.7332,338500.0],["2012-10-22",18.5435,18.8565,17.8606,18.6573,157100.0],["2012-10-23",18.4202,18.5435,18.0503,18.3633,282700.0],["2012-10-24",18.3917,18.4961,18.1546,18.3917,171000.0],["2012-10-25",18.4961,18.5625,18.1736,18.4012,212700.0],["2012-10-26",18.4297,18.5909,18.2115,18.553,190100.0],["2012-10-31",18.534,18.8565,18.4581,18.7806,318600.0],["2012-11-01",18.8186,19.3308,18.6763,18.8755,361400.0],["2012-11-02",19.5205,22.1763,19.3213,21.0571,2344300.0],["2012-11-05",20.7346,21.4744,20.7156,21.1709,624900.0],["2012-11-06",21.2278,21.5313,21.076,21.5218,421200.0],["2012-11-07",21.4649,21.9771,21.1235,21.3037,507100.0],["2012-11-08",21.2942,21.4554,20.9907,21.0665,530700.0],["2012-11-09",20.9243,21.2278,20.8768,21.0381,298800.0],["2012-11-12",21.1329,21.2278,20.763,20.8484,169300.0],["2012-11-13",20.8484,21.0476,20.3741,20.4121,490700.0],["2012-11-14",20.5069,20.5069,20.0801,20.1465,476100.0],["2012-11-15",20.2224,20.3931,19.7386,20.0516,388300.0],["2012-11-16",20.0611,20.3931,19.4636,20.3741,460700.0],["2012-11-19",20.4974,20.7061,20.118,20.2413,449000.0],["2012-11-20",20.2508,20.5923,20.1275,20.45,448700.0],["2012-11-21",20.5069,20.6113,20.3077,20.469,269200.0],["2012-11-23",20.5638,20.6302,20.3362,20.6207,72200.0],["2012-11-26",20.5638,20.9053,20.4879,20.8674,337000.0],["2012-11-27",20.8579,21.0286,20.7156,20.9527,306000.0],["2012-11-28",20.7535,20.8104,20.3362,20.8104,288800.0],["2012-11-29",20.8104,21.1329,20.5259,20.6777,432000.0],["2012-11-30",20.5828,20.7156,19.8714,20.2793,821700.0],["2012-12-03",20.3077,21.2752,20.0516,21.0191,794700.0],["2012-12-04",20.9622,21.2657,20.6207,20.6682,319100.0],["2012-12-05",20.7251,20.7251,20.1655,20.6777,504600.0],["2012-12-06",20.6777,20.7725,20.3552,20.469,350000.0],["2012-12-07",20.469,20.6207,20.3362,20.5449,185000.0],["2012-12-10",20.5449,20.5449,20.4216,20.5069,208300.0],["2012-12-11",20.5354,20.6777,20.3836,20.5638,190300.0],["2012-12-12",20.6966,20.8104,20.4595,20.6302,327200.0],["2012-12-13",20.5638,20.6777,20.2982,20.4974,268000.0],["2012-12-14",20.4974,20.6113,20.2603,20.2982,254900.0],["2012-12-17",20.2982,20.4216,20.0137,20.1844,511800.0],["2012-12-18",20.2034,21.2468,20.1655,21.2088,860400.0],["2012-12-19",21.2088,21.6262,21.1993,21.5123,504900.0],["2012-12-20",21.5693,21.6641,21.3226,21.6167,420700.0],["2012-12-21",21.389,21.5313,21.1235,21.2752,738300.0],["2012-12-24",21.1614,21.5029,20.8294,21.4839,210900.0],["2012-12-26",21.4554,21.4744,21.0476,21.3701,339800.0],["2012-12-27",21.3511,21.6641,21.2562,21.5598,831700.0],["2012-12-28",21.4649,21.9012,21.3226,21.8159,484300.0],["2012-12-31",21.7874,22.2048,21.446,21.8918,613800.0],["2013-01-02",22.1194,22.679,21.9487,22.2901,744400.0],["2013-01-03",22.3565,22.3755,21.721,21.74,465900.0],["2013-01-04",21.74,21.8159,21.4365,21.6167,813800.0],["2013-01-07",21.4744,22.1004,21.4554,22.053,519500.0],["2013-01-08",21.9771,22.2901,21.8918,22.0815,524300.0],["2013-01-09",22.1004,22.4419,22.053,22.3186,424900.0],["2013-01-10",22.4798,22.5083,22.1573,22.4988,434200.0],["2013-01-11",22.4988,22.5462,22.1573,22.2996,360500.0],["2013-01-14",22.2901,22.3281,22.1573,22.3091,229500.0],["2013-01-15",22.2617,22.385,21.8918,22.3281,385400.0],["2013-01-16",22.2901,22.3091,22.1384,22.2901,318800.0],["2013-01-17",22.2806,22.7644,22.2048,22.5178,436400.0],["2013-01-18",22.5273,22.8023,22.4514,22.7739,285300.0],["2013-01-22",22.7075,22.8972,22.5178,22.7264,554300.0],["2013-01-23",22.717,23.1817,22.698,23.1248,356100.0],["2013-01-24",23.1343,23.1438,22.8782,23.011,365300.0],["2013-01-25",22.9825,23.0205,22.6316,22.9825,570800.0],["2013-01-28",23.0015,23.1438,22.4798,22.9067,311100.0],["2013-01-29",22.5273,22.7834,22.2617,22.7454,1098600.0],["2013-01-30",22.717,22.8118,22.2048,22.385,477700.0],["2013-01-31",22.4798,22.6695,22.2142,22.2901,496900.0],["2013-02-01",22.4609,22.7075,22.0245,22.698,526000.0],["2013-02-04",22.5083,22.6316,22.1194,22.2237,282600.0],["2013-02-05",22.347,22.5083,22.1573,22.3376,258400.0],["2013-02-06",22.1858,22.2901,21.7495,21.9771,493900.0],["2013-02-07",22.034,22.053,21.6831,21.8253,518500.0],["2013-02-08",21.9202,22.1194,21.5882,21.74,340800.0],["2013-02-11",21.74,21.9487,21.5029,21.6926,200300.0],["2013-02-12",21.721,22.1573,21.6546,22.0909,231400.0],["2013-02-13",22.1004,22.2237,21.8633,22.0625,261800.0],["2013-02-14",22.0056,22.1004,21.8159,21.8253,211500.0],["2013-02-15",21.8254,21.9961,21.5882,21.8728,237700.0],["2013-02-19",21.8443,22.2142,21.6831,22.2142,587600.0],["2013-02-20",22.1479,22.2522,21.6546,21.6641,432900.0],["2013-02-21",21.6641,21.6926,21.0665,21.2468,479800.0],["2013-02-22",21.3132,21.5408,21.1804,21.389,212900.0],["2013-02-25",21.4175,21.5503,20.6492,20.763,292500.0],["2013-02-26",20.8389,20.8579,20.5543,20.7346,387800.0],["2013-02-27",20.7535,21.0286,20.7535,20.9243,290900.0],["2013-02-28",20.9527,21.427,20.8484,21.1519,449900.0],["2013-03-01",20.4216,20.9432,19.5774,20.469,885800.0],["2013-03-04",20.4216,20.4405,20.0801,20.2603,405400.0],["2013-03-05",20.3362,20.431,20.0991,20.1749,512500.0],["2013-03-06",20.1939,20.2224,19.9473,20.0421,409800.0],["2013-03-07",20.0516,20.3646,19.9188,20.0232,685700.0],["2013-03-08",20.0706,20.3741,20.0611,20.2318,391900.0],["2013-03-11",20.1844,20.2603,20.0137,20.1085,379500.0],["2013-03-12",20.0991,20.2603,19.7671,19.786,349700.0],["2013-03-13",19.7955,20.0421,19.7955,19.8809,327400.0],["2013-03-14",19.8904,19.9473,19.492,19.6533,565600.0],["2013-03-15",19.6817,19.7481,19.1316,19.1316,1439000.0],["2013-03-18",19.1126,20.118,18.9798,19.9094,679000.0],["2013-03-19",19.9283,20.2318,19.8904,19.9663,621100.0],["2013-03-20",20.1085,20.5259,20.0516,20.5069,436400.0],["2013-03-21",20.4879,20.6682,20.2413,20.3362,566500.0],["2013-03-22",20.3931,20.5828,20.2888,20.3931,403900.0],["2013-03-25",20.3836,20.5259,20.1465,20.2508,445900.0],["2013-03-26",20.2982,20.469,20.137,20.2698,273300.0],["2013-03-27",20.1275,20.3741,20.118,20.2888,310100.0],["2013-03-28",20.1844,20.2888,20.0137,20.156,252700.0],["2013-04-01",20.0706,20.2224,19.8335,19.9947,273200.0],["2013-04-02",19.9852,20.0327,19.6343,19.7386,454400.0],["2013-04-03",19.824,19.824,18.6668,18.7806,622600.0],["2013-04-04",18.7806,18.7806,18.3822,18.553,622400.0],["2013-04-05",18.3633,18.6289,18.0598,18.5245,489900.0],["2013-04-08",18.5625,19.0272,18.2874,18.9988,448900.0],["2013-04-09",19.0557,19.1316,18.6953,19.0272,479600.0],["2013-04-10",19.0747,19.198,18.9229,19.179,547200.0],["2013-04-11",19.2359,19.4825,19.1411,19.2738,337900.0],["2013-04-12",19.1885,19.3592,19.0936,19.1885,325500.0],["2013-04-15",19.0747,19.1126,18.4202,18.4297,415800.0],["2013-04-16",18.5814,18.7617,18.4392,18.5719,434400.0],["2013-04-17",18.4107,18.6858,18.2115,18.4676,451500.0],["2013-04-18",18.4866,18.534,17.8606,18.0028,442100.0],["2013-04-19",18.1167,18.4581,18.0977,18.3064,401800.0],["2013-04-22",18.2969,18.4961,18.0218,18.4771,275900.0],["2013-04-23",18.6004,18.8091,18.4107,18.5056,160600.0],["2013-04-24",18.4961,18.6194,18.2969,18.6004,160500.0],["2013-04-25",18.6478,19.0747,18.3822,18.9324,313400.0],["2013-04-26",18.8565,18.8565,18.3064,18.4012,368800.0],["2013-04-29",18.4486,18.6668,18.3917,18.5056,176000.0],["2013-04-30",18.4581,18.6478,18.2779,18.5625,164200.0],["2013-05-01",18.4771,18.6004,18.2115,18.24,242200.0],["2013-05-02",18.2779,18.7142,18.2305,18.553,200800.0],["2013-05-03",18.7237,19.1505,18.6478,19.0652,587800.0],["2013-05-06",18.9419,19.1505,18.8565,19.0652,572500.0],["2013-05-07",19.0272,19.6438,19.0272,19.6343,413200.0],["2013-05-08",19.6343,19.7576,19.3497,19.7197,381800.0],["2013-05-09",19.824,20.1465,18.7522,18.828,768000.0],["2013-05-10",18.828,18.8944,18.553,18.7332,347300.0],["2013-05-13",18.8091,18.8755,18.5055,18.5435,296500.0],["2013-05-14",18.7427,18.8375,18.5245,18.7901,431700.0],["2013-05-15",18.7996,19.2169,18.7047,19.2075,675300.0],["2013-05-16",19.198,19.6438,19.198,19.4351,588700.0],["2013-05-17",19.5394,20.1275,19.4825,20.0232,667700.0],["2013-05-20",19.9283,20.2698,19.9094,20.0611,354100.0],["2013-05-21",20.0611,20.118,19.8714,19.9094,267100.0],["2013-05-22",19.9283,20.0327,19.2549,19.4161,451100.0],["2013-05-23",19.0652,19.7766,18.9134,19.6153,353900.0],["2013-05-24",19.4541,19.7671,19.3497,19.6248,588000.0],["2013-05-28",19.786,20.2319,19.4541,19.6817,554200.0],["2013-05-29",19.5774,19.6912,19.3308,19.4825,1012100.0],["2013-05-30",19.4541,19.8145,19.4541,19.4825,266200.0],["2013-05-31",19.3972,19.6533,19.3687,19.3687,223400.0],["2013-06-03",19.4541,19.5963,19.1031,19.2075,314200.0],["2013-06-04",19.2264,19.2928,18.828,18.9134,334700.0],["2013-06-05",18.8091,18.9514,18.5055,18.5435,287400.0],["2013-06-06",18.4771,18.9229,18.2779,18.7901,418400.0],["2013-06-07",18.9039,19.2075,18.7806,19.1695,273400.0],["2013-06-10",19.179,19.6533,18.9229,19.473,351100.0],["2013-06-11",19.2075,19.4541,19.1221,19.2075,714800.0],["2013-06-12",19.3213,19.4256,18.9229,19.0936,1005000.0],["2013-06-13",19.0177,19.6438,18.9988,19.6343,510900.0],["2013-06-14",19.6343,19.843,19.5299,19.5679,287500.0],["2013-06-17",19.6817,19.9378,19.6438,19.9188,492700.0],["2013-06-18",19.9094,20.2129,19.8809,20.0232,280200.0],["2013-06-19",19.9947,20.1844,19.5963,19.8619,383300.0],["2013-06-20",19.6058,19.786,19.2833,19.4825,619600.0],["2013-06-21",19.5584,19.6817,19.2454,19.3877,377300.0],["2013-06-24",19.1885,19.5679,19.0367,19.3118,888000.0],["2013-06-25",19.4635,19.7291,19.3308,19.6912,686800.0],["2013-06-26",19.8619,19.9188,19.6153,19.7576,444000.0],["2013-06-27",19.8619,20.3646,19.7481,20.3077,297600.0],["2013-06-28",20.2318,20.2318,19.9188,19.9663,247300.0],["2013-07-01",20.0801,20.1939,19.843,19.9758,160500.0],["2013-07-02",19.9947,20.2319,19.9473,20.0137,257600.0],["2013-07-03",19.8999,20.6492,19.5774,20.5354,240200.0],["2013-07-05",20.6207,20.8199,20.1749,20.4974,287800.0],["2013-07-08",20.6492,21.5503,20.6302,21.076,578700.0],["2013-07-09",21.1614,21.3985,21.0001,21.389,443400.0],["2013-07-10",21.3606,21.6546,21.2278,21.3416,436900.0],["2013-07-11",21.5124,22.0435,21.3416,21.8159,590900.0],["2013-07-12",21.8159,21.9676,21.5787,21.8823,173800.0],["2013-07-15",21.8823,21.8823,21.4554,21.6167,147100.0],["2013-07-16",21.5693,21.6736,21.1804,21.427,227100.0],["2013-07-17",21.4365,21.6167,21.3416,21.5029,215000.0],["2013-07-18",21.5408,21.6167,21.2752,21.3416,292800.0],["2013-07-19",21.3037,21.5029,21.2088,21.3511,247100.0],["2013-07-22",21.3321,21.3416,21.0665,21.1709,358300.0],["2013-07-23",21.1804,21.3132,21.0286,21.1329,327100.0],["2013-07-24",21.1614,21.2183,20.8674,21.1045,334200.0],["2013-07-25",20.9527,21.1519,20.8294,20.8768,236100.0],["2013-07-26",20.8294,21.095,20.8294,20.8863,228600.0],["2013-07-29",20.9337,21.114,20.8579,20.9812,239300.0],["2013-07-30",21.3416,22.0815,21.1993,22.0435,586000.0],["2013-07-31",22.0056,22.0245,21.3701,21.5123,259300.0],["2013-08-01",21.6641,21.7684,21.3985,21.5598,213400.0],["2013-08-02",21.5503,21.5977,21.3132,21.389,231800.0],["2013-08-05",21.3511,21.5598,21.2468,21.3321,214400.0],["2013-08-06",21.2562,21.408,21.0571,21.2088,146800.0],["2013-08-07",21.1045,21.3132,20.6302,20.7156,295300.0],["2013-08-08",21.5977,21.5977,20.7725,20.8674,547300.0],["2013-08-09",20.9338,21.0286,20.6302,20.6492,246400.0],["2013-08-12",20.469,20.6492,20.4026,20.488,543100.0],["2013-08-13",20.4785,20.5543,19.8619,19.9283,425200.0],["2013-08-14",19.9188,20.0327,19.4161,19.6627,317000.0],["2013-08-15",19.3972,19.5679,18.9893,19.5584,350600.0],["2013-08-16",19.4446,19.473,19.0272,19.0272,258400.0],["2013-08-19",18.9703,19.1031,18.3728,18.4107,556800.0],["2013-08-20",18.4202,18.9988,18.4107,18.9703,409400.0],["2013-08-21",18.9703,19.2454,18.7996,19.2075,427200.0],["2013-08-22",19.3497,19.8619,19.3118,19.6722,346200.0],["2013-08-23",19.6722,19.7576,19.1316,19.2644,181100.0],["2013-08-26",19.2644,19.2644,18.9419,19.0083,289200.0],["2013-08-27",18.8186,18.8186,18.5909,18.6478,168100.0],["2013-08-28",18.6194,18.8375,18.5435,18.6194,135200.0],["2013-08-29",18.6099,18.8565,18.4961,18.6573,262000.0],["2013-08-30",18.7142,18.7142,18.2969,18.3158,158900.0],["2013-09-03",18.4676,18.5435,18.2495,18.5245,323200.0],["2013-09-04",18.4676,18.6573,18.1546,18.6004,195100.0],["2013-09-05",18.6194,18.7617,18.4961,18.534,145500.0],["2013-09-06",18.7237,19.1316,18.534,18.6289,258900.0],["2013-09-09",18.6573,18.9893,18.6099,18.885,233100.0],["2013-09-10",18.9988,19.1126,18.6858,18.7806,260800.0],["2013-09-11",18.7332,18.9229,18.515,18.6099,244600.0],["2013-09-12",18.5909,18.8186,18.4297,18.6004,283200.0],["2013-09-13",18.5909,19.0557,18.5814,18.9893,271900.0],["2013-09-16",19.2169,19.3877,19.16,19.2928,547300.0],["2013-09-17",19.2928,19.2928,19.0557,19.2359,253500.0],["2013-09-18",19.2833,19.824,19.1031,19.7007,436900.0],["2013-09-19",19.805,19.8619,19.198,19.3972,405200.0],["2013-09-20",19.511,19.5394,19.1695,19.2549,416000.0],["2013-09-23",19.2264,19.4066,18.7522,18.885,565200.0],["2013-09-24",18.8944,19.0367,18.7522,18.9039,236800.0],["2013-09-25",18.847,19.1885,18.6478,19.0747,173400.0],["2013-09-26",19.0747,19.2264,18.7711,18.8565,269600.0],["2013-09-27",18.7237,18.7806,18.5245,18.534,197100.0],["2013-09-30",18.4866,18.6194,18.3348,18.6099,204700.0],["2013-10-01",18.6383,18.6953,18.4961,18.5814,216300.0],["2013-10-02",18.5435,18.6383,18.3917,18.4771,354800.0],["2013-10-03",18.4676,18.5719,18.202,18.2969,280000.0],["2013-10-04",18.3348,18.5719,18.1167,18.221,251400.0],["2013-10-07",18.0977,18.24,17.87,18.1451,265600.0],["2013-10-08",18.0977,18.2684,18.0787,18.1261,335400.0],["2013-10-09",18.1356,18.3443,18.0598,18.24,306900.0],["2013-10-10",18.4961,18.6383,18.1451,18.202,189700.0],["2013-10-11",18.2494,18.4392,18.1356,18.2589,236300.0],["2013-10-14",18.1167,18.3253,17.927,18.3064,206300.0],["2013-10-15",18.1925,18.2589,17.7088,17.889,287500.0],["2013-10-16",18.0123,18.1546,17.6139,17.8321,236500.0],["2013-10-17",17.7183,18.0503,17.6519,17.9839,203900.0],["2013-10-18",18.0313,18.1831,17.7847,17.9934,236300.0],["2013-10-21",17.9649,18.0218,17.7752,17.927,294600.0],["2013-10-22",17.9744,18.553,17.8416,18.4581,221000.0],["2013-10-23",18.4202,18.9039,18.3348,18.6194,257300.0],["2013-10-24",18.6194,18.7617,18.3728,18.6953,292100.0],["2013-10-25",18.6952,18.8755,18.5435,18.8186,187800.0],["2013-10-28",18.8375,19.1695,18.4961,18.6383,243200.0],["2013-10-29",18.6383,18.6953,18.2684,18.3822,260900.0],["2013-10-30",18.3822,18.5245,18.1925,18.3443,133400.0],["2013-10-31",18.3158,18.3158,17.6614,17.7088,344000.0],["2013-11-01",17.7088,17.7942,17.4906,17.7278,221600.0],["2013-11-04",17.7562,17.8226,17.3579,17.3768,377200.0],["2013-11-05",17.3768,17.576,17.1397,17.3009,275800.0],["2013-11-06",17.3578,17.6424,17.1681,17.1966,233800.0],["2013-11-07",17.6898,20.8674,17.6898,19.9094,2319400.0],["2013-11-08",20.0327,20.6018,18.866,18.9039,774400.0],["2013-11-11",18.9039,18.9039,17.8321,18.1072,546500.0],["2013-11-12",18.0503,18.1451,17.8131,18.0408,346000.0],["2013-11-13",17.87,17.927,17.2251,17.5286,779400.0],["2013-11-14",17.5001,17.5475,16.7034,17.0733,929300.0],["2013-11-15",16.9974,17.0733,16.6939,16.969,563600.0],["2013-11-18",17.0638,17.2345,16.8646,16.9026,896900.0],["2013-11-19",16.8931,17.0543,16.6939,16.8172,460100.0],["2013-11-20",17.4812,17.5286,16.6844,16.9026,799300.0],["2013-11-21",16.931,16.9405,15.954,16.618,1835900.0],["2013-11-22",16.618,16.969,16.2671,16.5611,557500.0],["2013-11-25",16.599,16.6749,16.4662,16.6085,503700.0],["2013-11-26",16.6085,16.7413,16.5042,16.5706,587800.0],["2013-11-27",16.5516,16.8077,16.3904,16.7887,498300.0],["2013-11-29",16.8267,16.931,16.618,16.8267,337000.0],["2013-12-02",16.8551,17.5001,16.7887,16.9026,854400.0],["2013-12-03",16.9026,17.0923,16.599,17.0448,487900.0],["2013-12-04",16.9879,17.2915,16.8646,17.0259,463500.0],["2013-12-05",17.0259,17.0923,16.5516,16.7413,641300.0],["2013-12-06",16.7793,16.9215,16.5042,16.6939,571700.0],["2013-12-09",16.6939,17.1776,16.6559,17.0543,440300.0],["2013-12-10",17.0069,17.1492,16.6465,16.7034,458200.0],["2013-12-11",16.7603,16.9974,16.6085,16.7982,508700.0],["2013-12-12",16.8362,16.8456,16.618,16.7698,539400.0],["2013-12-13",16.8077,16.9879,16.6275,16.7508,387700.0],["2013-12-16",16.7603,16.95,16.6939,16.8172,528100.0],["2013-12-17",16.7887,17.0733,16.6749,17.0259,368800.0],["2013-12-18",17.0543,17.4432,16.9974,17.3199,576500.0],["2013-12-19",17.3199,17.5286,16.95,17.0164,585200.0],["2013-12-20",16.9784,17.1112,16.8172,17.0543,552200.0],["2013-12-23",17.0733,17.5001,17.0069,17.3958,551400.0],["2013-12-24",17.4527,17.9269,17.3863,17.5855,194700.0],["2013-12-26",17.6045,17.9839,17.576,17.6424,310400.0],["2013-12-27",17.6898,18.1167,17.6614,18.1167,453700.0],["2013-12-30",18.1641,18.3253,18.0408,18.1831,567100.0],["2013-12-31",18.2115,18.2874,18.0882,18.202,751200.0],["2014-01-02",18.202,18.2305,17.927,18.0028,432600.0],["2014-01-03",17.889,18.2495,17.889,18.1641,211500.0],["2014-01-06",18.1641,18.2779,17.7562,17.9649,292200.0],["2014-01-07",18.0882,18.0882,17.5381,17.5665,515300.0],["2014-01-08",17.6045,17.7088,17.4242,17.5475,265600.0],["2014-01-09",17.4906,17.5475,17.1681,17.5475,382700.0],["2014-01-10",17.5286,17.6993,17.4148,17.5191,262500.0],["2014-01-13",17.5096,17.595,17.244,17.3578,269800.0],["2014-01-14",17.3768,17.9459,17.3294,17.8036,403600.0],["2014-01-15",17.8036,18.1261,17.6329,17.9744,451000.0],["2014-01-16",17.8795,17.9839,17.4906,17.7752,337200.0],["2014-01-17",17.7088,17.7752,17.4906,17.5665,280900.0],["2014-01-21",17.6803,17.7467,17.3863,17.7278,367500.0],["2014-01-22",17.7088,17.87,17.557,17.7088,362100.0],["2014-01-23",17.7088,17.908,17.4527,17.576,280800.0],["2014-01-24",17.576,17.6329,17.0923,17.3294,285000.0],["2014-01-27",17.3578,17.6139,16.9405,17.1207,259700.0],["2014-01-28",17.2251,17.5381,17.0733,17.1681,306500.0],["2014-01-29",17.0733,17.3863,17.0353,17.0733,229900.0],["2014-01-30",17.1681,17.1681,16.7887,16.9595,210000.0],["2014-01-31",16.8077,17.0923,16.6275,17.0448,317300.0],["2014-02-03",17.0354,17.0543,16.6559,16.8646,518500.0],["2014-02-04",16.9405,17.0543,16.6939,17.0353,298700.0],["2014-02-05",17.0259,17.2725,17.0259,17.244,413400.0],["2014-02-06",17.244,17.6139,17.1681,17.6139,453300.0],["2014-02-07",17.6234,17.8606,17.4527,17.5855,450300.0],["2014-02-10",17.5855,17.7467,17.3958,17.6993,238200.0],["2014-02-11",17.3484,17.4242,17.0638,17.3199,430700.0],["2014-02-12",17.3009,17.4053,17.2535,17.4053,330200.0],["2014-02-13",17.3104,17.4053,16.9595,16.9784,524300.0],["2014-02-14",16.9689,17.1302,16.8172,17.0733,222500.0],["2014-02-18",17.0069,17.0069,16.4093,16.912,472600.0],["2014-02-19",16.9405,17.1871,16.8077,17.0828,491100.0],["2014-02-20",17.0069,17.3673,17.0069,17.2915,535800.0],["2014-02-21",17.3578,17.7373,17.263,17.3958,480000.0],["2014-02-24",17.3958,17.4622,17.0828,17.1587,436100.0],["2014-02-25",17.1966,17.5665,17.1966,17.4432,403500.0],["2014-02-26",17.4906,17.6614,17.4148,17.4432,257000.0],["2014-02-27",17.3578,17.3768,16.969,17.3199,492100.0],["2014-02-28",17.7847,18.6858,17.7847,18.3348,633700.0],["2014-03-03",18.1831,18.3917,17.8511,18.0313,296700.0],["2014-03-04",18.1546,18.2684,17.9175,17.9744,237300.0],["2014-03-05",17.9744,18.1167,17.8606,17.9649,255400.0],["2014-03-06",18.0408,18.2305,17.8606,17.8795,249800.0],["2014-03-07",17.87,18.0218,17.576,17.6709,285100.0],["2014-03-10",17.6424,17.7657,17.3863,17.6234,395400.0],["2014-03-11",17.6614,17.7467,17.4906,17.5855,342100.0],["2014-03-12",17.5665,17.6424,17.4337,17.5855,269900.0],["2014-03-13",17.6234,17.6329,17.3863,17.5286,329900.0],["2014-03-14",17.5191,17.8606,17.5191,17.6424,329300.0],["2014-03-17",17.7278,17.9554,17.6329,17.7847,437600.0],["2014-03-18",17.7562,18.6478,17.6993,18.6004,777200.0],["2014-03-19",18.6478,18.6573,17.8131,18.0123,481800.0],["2014-03-20",18.0408,18.0408,17.5286,17.576,575500.0],["2014-03-21",17.5476,17.9744,17.4906,17.889,1312800.0],["2014-03-24",17.908,17.9744,17.4242,17.6234,364100.0],["2014-03-25",17.6803,17.7752,17.3389,17.4053,410100.0],["2014-03-26",17.5191,17.6709,17.3294,17.4906,431000.0],["2014-03-27",17.4622,17.7657,17.4242,17.5475,396500.0],["2014-03-28",17.5476,18.2874,17.5476,18.2115,467700.0],["2014-03-31",18.3253,18.3917,18.1546,18.2589,319800.0],["2014-04-01",18.2589,18.4961,18.0218,18.4961,338400.0],["2014-04-02",18.4676,18.4676,18.1546,18.202,297600.0],["2014-04-03",18.1736,18.1736,17.8131,17.9744,325800.0],["2014-04-04",17.9839,18.2589,17.8795,17.9175,238300.0],["2014-04-07",17.8795,17.9649,17.6519,17.6803,263000.0],["2014-04-08",17.6709,18.0218,17.6709,18.0028,276000.0],["2014-04-09",18.0408,18.1736,17.7942,17.8321,227400.0],["2014-04-10",17.7752,17.908,17.4242,17.4432,301200.0],["2014-04-11",17.4148,17.4622,17.1492,17.2915,360500.0],["2014-04-14",17.3294,17.7752,17.3199,17.4148,385200.0],["2014-04-15",17.4148,17.5855,17.2345,17.4053,270500.0],["2014-04-16",17.4717,17.7942,17.2251,17.282,293200.0],["2014-04-17",17.2251,17.263,17.0733,17.1966,281200.0],["2014-04-21",17.1587,17.2725,16.8741,17.1776,190000.0],["2014-04-22",17.1871,17.3199,17.1207,17.2156,166400.0],["2014-04-23",17.244,17.3863,16.9879,17.0164,242400.0],["2014-04-24",17.0164,17.1397,16.6939,17.1302,274300.0],["2014-04-25",17.0448,17.0638,16.8172,17.0448,207000.0],["2014-04-28",17.0638,17.1207,16.8931,17.0733,261700.0],["2014-04-29",17.0828,17.1587,16.9689,17.1017,230700.0],["2014-04-30",17.1017,17.3104,16.8077,16.931,403600.0],["2014-05-01",16.9784,17.8321,16.8551,17.8036,726700.0],["2014-05-02",17.8511,18.6478,17.7657,18.2684,604400.0],["2014-05-05",18.2305,18.2779,18.0218,18.1451,715800.0],["2014-05-06",18.1451,18.3253,17.908,18.1546,484100.0],["2014-05-07",18.2495,18.3443,18.0597,18.2495,796900.0],["2014-05-08",18.3348,18.6668,18.2305,18.6478,833400.0],["2014-05-09",18.3822,19.0652,18.0028,18.8375,814600.0],["2014-05-12",18.9134,19.3213,18.7711,18.8565,443600.0],["2014-05-13",18.885,19.16,18.5909,18.828,489100.0],["2014-05-14",18.8375,19.5489,18.8375,19.1885,509200.0],["2014-05-15",19.1316,19.3213,18.8944,19.2928,382400.0],["2014-05-16",19.3213,19.5584,19.3023,19.4161,324400.0],["2014-05-19",19.3497,20.5923,19.2928,20.5733,905000.0],["2014-05-20",20.5543,20.6682,20.3931,20.6492,738900.0],["2014-05-21",20.6492,20.7156,20.1085,20.45,504200.0],["2014-05-22",20.5259,20.9053,20.3646,20.4785,592800.0],["2014-05-23",21.3037,22.5273,21.1709,21.7115,1789300.0],["2014-05-27",21.9392,22.2427,21.3416,22.1479,689800.0],["2014-05-28",22.2427,22.717,21.9581,22.0909,792700.0],["2014-05-29",22.1858,22.1953,21.9392,21.9866,532600.0],["2014-05-30",22.0435,22.4609,22.0056,22.3281,789000.0],["2014-06-02",22.4039,22.5747,22.072,22.4798,715400.0],["2014-06-03",22.4514,23.4853,22.3376,23.1438,1475800.0],["2014-06-04",23.0679,23.4758,22.8687,23.2861,894200.0],["2014-06-05",23.3999,23.8267,23.0964,23.7034,698900.0],["2014-06-06",23.6844,23.8078,23.305,23.4663,943900.0],["2014-06-09",23.4378,24.0069,23.3525,23.6465,831100.0],["2014-06-10",23.6465,23.6655,23.1628,23.2481,973100.0],["2014-06-11",23.2292,23.4758,22.9825,23.2671,883800.0],["2014-06-12",23.2292,23.7888,23.0774,23.5801,797900.0],["2014-06-13",23.5611,23.7224,23.2671,23.5327,573900.0],["2014-06-16",23.5611,24.1872,23.5611,24.1587,617300.0],["2014-06-17",24.1303,24.301,23.8931,24.1208,493700.0],["2014-06-18",24.0544,24.2251,23.7319,24.0639,613700.0],["2014-06-19",24.2251,24.4527,24.0544,24.2536,601400.0],["2014-06-20",24.282,24.8701,24.2061,24.8511,1015800.0],["2014-06-23",24.7752,25.2685,24.7468,24.7942,821200.0],["2014-06-24",24.8037,24.8322,24.3863,24.4527,762000.0],["2014-06-25",24.4812,24.7658,24.2346,24.2725,1072100.0],["2014-06-26",24.3484,24.3484,23.7698,23.8931,1196200.0],["2014-06-27",23.8362,24.3674,23.7983,23.8742,4894400.0],["2014-06-30",23.8742,24.301,23.7508,24.1208,1073700.0],["2014-07-01",24.2346,24.8796,24.0449,24.8606,1541300.0],["2014-07-02",24.7847,24.8701,22.9731,23.0964,1785800.0],["2014-07-03",23.1438,23.2861,22.8308,23.0205,473300.0],["2014-07-07",23.0015,23.1817,22.6601,22.6885,802500.0],["2014-07-08",22.7075,22.7359,22.2996,22.4704,1027500.0],["2014-07-09",22.4609,22.6885,22.2617,22.5747,652100.0],["2014-07-10",22.3755,22.9162,22.3186,22.8118,783200.0],["2014-07-11",22.8023,23.1153,22.5937,22.9636,603100.0],["2014-07-14",23.1153,23.1153,22.5937,22.8403,549800.0],["2014-07-15",22.7644,23.0584,22.7264,22.8403,407200.0],["2014-07-16",22.8877,22.8877,22.5083,22.7739,436800.0],["2014-07-17",22.7834,23.03,22.5842,22.7075,492300.0],["2014-07-18",22.7075,22.9446,22.6506,22.8118,545900.0],["2014-07-21",22.7834,22.8118,22.4988,22.6316,336300.0],["2014-07-22",22.7644,22.8972,22.698,22.8023,378600.0],["2014-07-23",22.7834,23.0015,22.717,22.8498,294900.0],["2014-07-24",22.9256,23.0015,22.6601,22.8498,365400.0],["2014-07-25",22.7549,22.8782,22.6316,22.679,361000.0],["2014-07-28",22.66,22.8023,22.5083,22.6221,338400.0],["2014-07-29",22.6411,22.717,21.9771,22.034,526700.0],["2014-07-30",22.1004,22.3755,21.9107,22.1858,438900.0],["2014-07-31",21.9582,22.1194,21.6167,21.6641,689800.0],["2014-08-01",21.74,21.9676,21.6451,21.8443,399400.0],["2014-08-04",21.8633,22.0909,21.6926,21.9297,373100.0],["2014-08-05",21.9107,22.2237,21.7779,22.053,405200.0],["2014-08-06",22.034,22.4798,21.9771,22.4039,283800.0],["2014-08-07",22.4419,22.4703,22.1289,22.4039,395500.0],["2014-08-08",22.0056,22.0056,20.4974,21.0286,1525400.0],["2014-08-11",21.0476,21.076,20.6682,20.8484,760000.0],["2014-08-12",20.8294,21.1045,20.763,21.0096,472100.0],["2014-08-13",21.0096,21.2373,20.8294,20.9907,413800.0],["2014-08-14",21.0476,21.6641,21.0476,21.2278,459100.0],["2014-08-15",21.2657,21.2657,20.763,21.0381,728100.0],["2014-08-18",21.0571,21.6831,21.0571,21.6736,436100.0],["2014-08-19",21.3511,21.5503,20.2129,20.3077,1142100.0],["2014-08-20",20.3077,20.4121,19.9663,20.1939,789400.0],["2014-08-21",20.1939,20.3267,20.0706,20.0706,609100.0],["2014-08-22",20.0611,20.1939,19.805,20.0327,487200.0],["2014-08-25",20.0137,20.2319,19.9758,20.0706,477500.0],["2014-08-26",20.0991,20.4216,20.0611,20.118,600900.0],["2014-08-27",20.1749,20.7251,20.137,20.6777,603900.0],["2014-08-28",20.6587,20.801,20.2319,20.3172,649100.0],["2014-08-29",20.3836,20.6587,20.2129,20.5449,310700.0],["2014-09-02",20.5828,20.801,20.45,20.5638,398800.0],["2014-09-03",20.6492,21.0096,20.6492,20.8104,715000.0],["2014-09-04",20.9243,21.1899,20.6777,20.8768,811400.0],["2014-09-05",20.801,21.2847,20.801,21.2752,606500.0],["2014-09-08",21.2847,21.2847,20.8674,20.9622,661600.0],["2014-09-09",21.0096,21.2752,20.782,20.801,430400.0],["2014-09-10",20.7346,20.9622,20.5543,20.6871,447800.0],["2014-09-11",20.6587,20.8484,20.6587,20.7535,321100.0],["2014-09-12",20.7251,20.744,19.8714,20.2698,553300.0],["2014-09-15",20.2508,20.3457,19.9758,20.2508,323600.0],["2014-09-16",20.2413,20.4121,20.0896,20.2318,326500.0],["2014-09-17",20.2982,20.5923,20.1275,20.1655,469700.0],["2014-09-18",20.1749,20.1749,19.9283,20.0706,358400.0],["2014-09-19",18.8755,19.1695,18.5245,19.0083,1661600.0],["2014-09-22",18.9229,19.0747,18.8944,19.0557,672600.0],["2014-09-23",19.0462,19.3592,18.9798,19.2359,584500.0],["2014-09-24",19.16,19.511,19.0083,19.3877,548000.0],["2014-09-25",19.4161,19.843,18.9513,19.2359,711200.0],["2014-09-26",19.2549,19.4256,19.1695,19.3118,309900.0],["2014-09-29",19.179,19.2644,18.9893,19.0652,406100.0],["2014-09-30",19.0272,19.0747,18.7996,18.9039,511600.0],["2014-10-01",18.8944,19.1885,18.6668,18.7427,610900.0],["2014-10-02",18.7047,18.7901,18.3633,18.534,665100.0],["2014-10-03",18.6668,18.6858,18.1167,18.2495,709200.0],["2014-10-06",18.2779,18.3633,17.9744,18.1831,1061300.0],["2014-10-07",18.1641,18.3728,17.927,17.9934,411600.0],["2014-10-08",18.0123,18.0408,17.2061,17.8511,1242100.0],["2014-10-09",17.8416,18.1261,17.7847,17.9175,621700.0],["2014-10-10",17.8606,18.3064,17.7562,17.8131,542900.0],["2014-10-13",17.8226,18.0692,17.5665,17.595,492500.0],["2014-10-14",17.6803,18.2305,17.595,17.9459,588800.0],["2014-10-15",17.8606,18.3633,17.8226,18.202,774400.0],["2014-10-16",18.1167,18.4676,18.0692,18.221,539600.0],["2014-10-17",18.3917,18.4961,18.2494,18.3633,305200.0],["2014-10-20",18.3253,18.6668,18.2589,18.6668,404100.0],["2014-10-21",18.6668,18.828,18.4771,18.7711,360900.0],["2014-10-22",18.8091,19.0272,18.5245,18.5625,363100.0],["2014-10-23",18.7047,19.179,18.6289,19.0652,598600.0],["2014-10-24",19.0367,19.0367,18.3538,18.6668,428800.0],["2014-10-27",18.6289,18.6858,18.1072,18.4961,300700.0],["2014-10-28",18.5625,18.9893,18.4676,18.9514,365200.0],["2014-10-29",18.9514,19.0083,18.3348,18.4676,444300.0],["2014-10-30",18.3822,18.515,18.0882,18.3443,617400.0],["2014-10-31",18.5814,18.5909,18.1546,18.1641,753100.0],["2014-11-03",18.24,18.6383,17.9649,18.4961,738400.0],["2014-11-04",18.5055,18.7142,18.24,18.5625,629200.0],["2014-11-05",18.6194,18.7806,18.4012,18.6953,388200.0],["2014-11-06",18.7332,18.7332,18.4771,18.534,388600.0],["2014-11-07",18.553,18.7806,17.4906,17.7088,1169400.0],["2014-11-10",17.7562,18.1736,17.7562,17.8321,609500.0],["2014-11-11",17.8795,17.9744,17.7752,17.8226,292800.0],["2014-11-12",17.7657,17.9649,17.7562,17.8606,441300.0],["2014-11-13",17.87,18.0218,17.6709,17.7657,319400.0],["2014-11-14",17.7373,17.8795,17.6709,17.7942,421300.0],["2014-11-17",17.7373,17.8226,17.595,17.6139,216400.0],["2014-11-18",17.6709,17.9649,17.6519,17.8606,284500.0],["2014-11-19",17.7942,17.8036,17.5476,17.6803,306000.0],["2014-11-20",17.6424,17.7847,17.5001,17.7657,322400.0],["2014-11-21",17.8985,17.8985,17.7183,17.8511,416800.0],["2014-11-24",17.8416,17.9554,17.7657,17.8701,287600.0],["2014-11-25",17.927,17.9934,17.7278,17.7942,197100.0],["2014-11-26",17.8511,17.8795,17.7373,17.7847,707200.0],["2014-11-28",17.7752,17.8985,17.6329,17.6329,247500.0],["2014-12-01",17.6519,17.7467,17.4527,17.4812,327400.0],["2014-12-02",17.4337,17.6045,17.3768,17.5191,380000.0],["2014-12-03",17.5096,17.7657,17.4148,17.7088,575900.0],["2014-12-04",17.6709,17.7942,17.5001,17.5665,264700.0],["2014-12-05",17.576,17.908,17.5286,17.6614,660800.0],["2014-12-08",17.576,17.7752,17.3009,17.3863,478000.0],["2014-12-09",17.244,17.5665,17.2156,17.5475,558000.0],["2014-12-10",17.4527,17.5096,17.0733,17.2061,419800.0],["2014-12-11",17.1966,17.4906,17.1681,17.3104,535100.0],["2014-12-12",17.2156,17.3009,17.0733,17.0828,364100.0],["2014-12-15",17.1302,17.1776,16.7413,16.7603,367700.0],["2014-12-16",16.6844,17.0733,16.618,16.6465,386700.0],["2014-12-17",16.6559,17.0353,16.5516,16.912,503700.0],["2014-12-18",17.0733,17.1302,16.9026,16.9784,509800.0],["2014-12-19",17.0259,17.1397,16.6844,17.0164,1199900.0],["2014-12-22",17.0733,17.2345,16.9974,17.2156,797100.0],["2014-12-23",17.2915,17.6993,17.2345,17.5096,437800.0],["2014-12-24",17.5475,17.7467,17.3294,17.4906,192800.0],["2014-12-26",17.5665,17.6614,17.4622,17.5096,247400.0],["2014-12-29",17.5286,17.908,17.5286,17.8226,471000.0],["2014-12-30",17.7562,17.9554,17.6709,17.7088,547800.0],["2014-12-31",17.7467,17.8416,17.4432,17.4432,529000.0],["2015-01-02",17.576,17.6803,17.2914,17.3578,389600.0],["2015-01-05",17.3294,17.3958,16.9879,17.1302,331100.0],["2015-01-06",17.1112,17.1302,16.4568,16.4568,402800.0],["2015-01-07",16.5516,16.618,16.2101,16.5326,419500.0],["2015-01-08",16.618,17.0923,16.5801,16.8836,597800.0],["2015-01-09",16.8931,16.8931,16.5042,16.5137,332800.0],["2015-01-12",16.5042,16.5611,16.2386,16.305,386100.0],["2015-01-13",16.4757,16.6085,16.0489,16.1532,532600.0],["2015-01-14",16.0299,16.1627,15.8592,16.1532,585000.0],["2015-01-15",16.1912,16.2007,15.366,15.4134,655700.0],["2015-01-16",15.3375,15.7169,15.3375,15.679,496500.0],["2015-01-20",15.6885,15.7264,15.2901,15.5177,538300.0],["2015-01-21",15.4893,15.6695,15.4039,15.6221,593600.0],["2015-01-22",15.7169,15.9161,15.6221,15.7549,492100.0],["2015-01-23",15.7738,15.9066,15.66,15.7074,258100.0],["2015-01-26",15.7074,15.9256,15.679,15.8307,1457800.0],["2015-01-27",15.309,15.7549,14.9486,15.5462,896800.0],["2015-01-28",15.6505,15.679,15.3565,15.3849,324000.0],["2015-01-29",15.3849,15.66,15.2996,15.6315,366900.0],["2015-01-30",15.5082,15.6126,15.2901,15.328,399400.0],["2015-02-02",15.3565,15.5841,15.328,15.5272,413000.0],["2015-02-03",15.5557,15.9351,15.5557,15.8213,420000.0],["2015-02-04",15.7549,16.011,15.7169,15.7549,229800.0],["2015-02-05",15.7738,15.973,15.6979,15.9256,280900.0],["2015-02-06",15.954,16.2671,15.8687,16.0963,558800.0],["2015-02-09",16.0868,16.4093,16.0679,16.2007,289300.0],["2015-02-10",16.2955,16.3145,16.011,16.1248,266800.0],["2015-02-11",16.0489,16.2955,15.973,16.0868,289800.0],["2015-02-12",16.1153,16.2765,16.1153,16.1722,236500.0],["2015-02-13",16.1912,16.4378,16.1912,16.3904,267400.0],["2015-02-17",16.4188,16.5706,16.1722,16.5516,455300.0],["2015-02-18",16.5421,16.6559,16.4283,16.6275,239300.0],["2015-02-19",16.5611,16.618,16.4473,16.5137,187800.0],["2015-02-20",16.4852,16.618,16.4283,16.5232,404500.0],["2015-02-23",16.5137,16.5706,16.3145,16.5611,249100.0],["2015-02-24",16.618,16.618,16.3524,16.4473,265400.0],["2015-02-25",16.3998,16.599,16.3429,16.4473,391100.0],["2015-02-26",16.3714,16.4852,16.1437,16.324,499400.0],["2015-02-27",16.2007,16.5421,16.0394,16.1153,657300.0],["2015-03-02",16.1153,16.3145,16.0489,16.2196,501300.0],["2015-03-03",16.2101,16.2481,16.0489,16.1722,417300.0],["2015-03-04",16.1058,16.2007,15.8876,15.9825,293600.0],["2015-03-05",15.9635,16.0394,15.8307,15.8876,282100.0],["2015-03-06",15.7643,15.8782,15.5746,15.6221,415100.0],["2015-03-09",15.6505,16.3619,15.6031,16.3524,557100.0],["2015-03-10",16.267,16.3334,16.0584,16.0584,425400.0],["2015-03-11",16.0394,16.1912,15.9446,16.0963,251900.0],["2015-03-12",16.1912,16.4473,16.1912,16.3619,480700.0],["2015-03-13",16.267,16.3524,15.954,16.2007,317300.0],["2015-03-16",16.305,16.4473,16.2007,16.305,430300.0],["2015-03-17",16.286,16.324,16.1248,16.2671,279500.0],["2015-03-18",16.1912,16.7223,16.1153,16.7034,295800.0],["2015-03-19",16.637,16.9405,16.6085,16.6749,357800.0],["2015-03-20",16.7887,17.1776,16.6939,17.0828,1256300.0],["2015-03-23",17.0543,17.5476,17.0543,17.5096,825200.0],["2015-03-24",17.5665,17.5665,17.2915,17.3104,368000.0],["2015-03-25",17.2914,17.4622,17.1587,17.282,299300.0],["2015-03-26",17.2345,17.3958,17.1397,17.1492,347800.0],["2015-03-27",17.1207,17.263,16.969,16.9784,233500.0],["2015-03-30",17.0353,17.2914,16.95,17.244,479500.0],["2015-03-31",17.1871,17.6329,17.1207,17.6045,416400.0],["2015-04-01",17.6139,18.1167,17.5286,18.0408,583600.0],["2015-04-02",18.0692,18.1451,17.87,17.9364,361800.0],["2015-04-06",17.908,18.1925,17.7847,18.0218,444100.0],["2015-04-07",18.0028,18.0408,17.8606,17.9554,308200.0],["2015-04-08",17.9364,17.9839,17.8131,17.889,166800.0],["2015-04-09",17.9364,17.9364,17.5475,17.6234,315400.0],["2015-04-10",17.6898,17.7183,17.4432,17.5191,219900.0],["2015-04-13",17.5665,17.6898,17.4053,17.6329,164300.0],["2015-04-14",17.6139,17.7088,17.3389,17.5001,219000.0],["2015-04-15",17.5381,18.0598,17.4906,18.0503,386000.0],["2015-04-16",18.0597,18.0977,17.7278,17.8416,181900.0],["2015-04-17",17.6993,17.6993,17.3294,17.4812,364600.0],["2015-04-20",17.5476,17.6993,17.4812,17.6803,210200.0],["2015-04-21",17.6993,17.6993,17.4906,17.6045,193500.0],["2015-04-22",17.6045,17.6898,17.5096,17.5381,162500.0],["2015-04-23",17.4812,17.7183,17.3199,17.6993,453600.0],["2015-04-24",17.7372,18.0408,17.7183,17.8795,243300.0],["2015-04-27",17.8985,18.183,17.5381,17.5855,365500.0],["2015-04-28",17.557,17.6803,17.3484,17.4148,249500.0],["2015-04-29",17.3199,17.3294,17.0448,17.0543,242500.0],["2015-04-30",16.9784,17.0259,16.4283,16.5516,458900.0],["2015-05-01",16.5801,16.5895,16.3524,16.4188,375900.0],["2015-05-04",16.4757,16.7982,16.3429,16.6939,720000.0],["2015-05-05",16.6654,16.7034,16.0489,16.1627,507200.0],["2015-05-06",16.1912,16.2101,15.7549,15.992,448400.0],["2015-05-07",15.973,16.0773,15.66,15.973,514300.0],["2015-05-08",15.8213,16.3145,15.8213,16.1343,504500.0],["2015-05-11",16.1058,16.3429,15.8687,15.9256,533600.0],["2015-05-12",15.8213,15.9351,15.6505,15.7643,463200.0],["2015-05-13",15.8497,16.011,15.5841,15.5936,457500.0],["2015-05-14",15.641,15.7738,15.4893,15.6221,611200.0],["2015-05-15",15.6221,15.6505,15.3185,15.5177,549900.0],["2015-05-18",15.5177,15.7833,15.1668,15.4134,680000.0],["2015-05-19",15.366,15.5746,15.1288,15.3849,652900.0],["2015-05-20",15.3754,15.3754,15.053,15.0814,732600.0],["2015-05-21",15.015,15.1099,14.7969,14.8063,476400.0],["2015-05-22",14.8063,14.8348,14.5408,14.6071,676200.0],["2015-05-26",14.5597,14.6546,14.1708,14.37,1062100.0],["2015-05-27",14.4459,14.8063,14.2562,14.7969,1034800.0],["2015-05-28",14.7969,15.3091,14.7969,15.2901,1223100.0],["2015-05-29",15.3091,15.3091,14.9107,15.1099,830800.0],["2015-06-01",15.1099,15.1668,14.8063,14.9202,786100.0],["2015-06-02",14.8443,14.9581,14.702,14.7399,1014900.0],["2015-06-03",14.7305,15.1193,14.6071,15.0719,1260600.0],["2015-06-04",15.0055,15.1573,14.5313,14.5977,896900.0],["2015-06-05",14.6166,14.7399,14.4649,14.5502,886500.0],["2015-06-08",14.5028,14.702,14.4174,14.5597,861700.0],["2015-06-09",14.5787,14.8443,14.5028,14.702,469000.0],["2015-06-10",14.7589,14.8727,14.5882,14.6071,733900.0],["2015-06-11",14.6641,14.7969,14.5123,14.5408,490600.0],["2015-06-12",14.5218,14.6261,14.4554,14.4744,445900.0],["2015-06-15",14.4174,14.4838,14.3036,14.3226,481800.0],["2015-06-16",14.2941,14.3985,14.2088,14.3321,661400.0],["2015-06-17",14.3795,14.4269,14.2277,14.3226,593400.0],["2015-06-18",14.3416,14.5218,14.3321,14.408,564400.0],["2015-06-19",14.3795,14.4838,14.2277,14.2941,779000.0],["2015-06-22",14.3795,14.6735,14.2562,14.6071,580800.0],["2015-06-23",14.6451,14.9581,14.4364,14.7589,1030000.0],["2015-06-24",14.8158,15.053,14.5597,14.6451,542300.0],["2015-06-25",14.6735,14.7115,14.3605,14.37,507900.0],["2015-06-26",14.4364,14.5692,14.2941,14.3795,1335400.0],["2015-06-29",14.2372,14.7494,14.2372,14.5313,945600.0],["2015-06-30",14.6735,15.5462,14.6735,14.7305,1643100.0],["2015-07-01",14.8443,14.9202,14.702,14.8917,578000.0],["2015-07-02",14.9391,15.1099,14.8632,15.0719,730200.0],["2015-07-06",14.9296,15.1668,14.9107,14.9676,440000.0],["2015-07-07",15.3944,16.1532,15.3944,16.0963,1872500.0],["2015-07-08",15.9635,16.0774,15.7169,15.9066,665300.0],["2015-07-09",16.0394,16.0773,15.7359,15.7454,633000.0],["2015-07-10",15.8592,15.973,15.6979,15.7738,481400.0],["2015-07-13",15.8213,15.9066,15.7264,15.7643,341500.0],["2015-07-14",15.7738,15.8782,15.679,15.7643,397900.0],["2015-07-15",15.7643,15.8212,15.6505,15.6885,302500.0],["2015-07-16",15.7074,15.8118,15.66,15.7074,380100.0],["2015-07-17",15.6885,15.7738,15.5557,15.6221,365400.0],["2015-07-20",15.6126,15.6885,15.4229,15.5272,309200.0],["2015-07-21",15.5272,15.6221,15.3754,15.4229,382300.0],["2015-07-22",15.366,15.5272,15.3565,15.4418,326400.0],["2015-07-23",15.4513,15.4798,15.2332,15.2332,333300.0],["2015-07-24",15.1857,15.3091,15.1573,15.2521,353400.0],["2015-07-27",15.2142,15.4418,15.1952,15.2616,353200.0],["2015-07-28",15.347,15.4798,15.2711,15.3185,311100.0],["2015-07-29",15.2711,15.4988,15.2427,15.347,351000.0],["2015-07-30",15.328,15.3944,15.2332,15.2427,307900.0],["2015-07-31",15.328,15.4988,15.2616,15.4134,374400.0],["2015-08-03",15.3849,15.4703,15.2901,15.4229,596300.0],["2015-08-04",15.4229,15.6221,15.3185,15.4134,249100.0],["2015-08-05",15.4324,15.4324,14.9581,15.1004,619800.0],["2015-08-06",15.1763,15.2047,14.9771,15.0624,600000.0],["2015-08-07",14.6451,14.9771,14.5408,14.9202,495600.0],["2015-08-10",14.9866,15.4703,14.9581,15.4039,438600.0],["2015-08-11",15.3754,16.5516,15.3754,16.4757,718400.0],["2015-08-12",16.3904,16.8741,16.3904,16.6559,563200.0],["2015-08-13",16.618,16.6844,16.4093,16.4662,289200.0],["2015-08-14",16.4093,16.5611,16.2291,16.4757,422400.0],["2015-08-17",16.3998,16.5137,16.3619,16.4378,428200.0],["2015-08-18",16.4662,16.5706,16.3334,16.5137,270000.0],["2015-08-19",16.4188,16.5042,16.1817,16.286,453300.0],["2015-08-20",16.1912,16.2765,16.011,16.0868,273800.0],["2015-08-21",15.8687,16.2007,15.7833,16.0204,437500.0],["2015-08-24",16.1248,16.8456,15.7359,16.4852,1595200.0],["2015-08-25",16.7508,16.7698,16.1248,16.1532,631200.0],["2015-08-26",16.3334,16.4757,16.1817,16.4283,427600.0],["2015-08-27",16.4757,16.7318,16.3429,16.637,350600.0],["2015-08-28",16.599,16.6939,16.4473,16.5232,582700.0],["2015-08-31",16.5137,16.599,16.4568,16.5516,455200.0],["2015-09-01",16.3524,16.6939,16.3524,16.5232,608800.0],["2015-09-02",16.637,16.8172,16.5137,16.6559,353100.0],["2015-09-03",16.6844,16.8077,16.5706,16.6559,297000.0],["2015-09-04",16.5516,16.6275,16.4188,16.5137,385800.0],["2015-09-08",16.6465,16.6844,16.5516,16.618,328800.0],["2015-09-09",16.7223,16.7887,16.599,16.6465,436700.0],["2015-09-10",16.618,16.6749,16.4852,16.5326,524100.0],["2015-09-11",16.5421,16.931,16.5326,16.8267,478600.0],["2015-09-14",16.8362,16.9405,16.6465,16.7129,344200.0],["2015-09-15",16.7508,16.8931,16.6559,16.8741,253500.0],["2015-09-16",16.8836,16.9215,16.7793,16.8931,258800.0],["2015-09-17",16.9215,17.1207,16.7129,16.9405,418200.0],["2015-09-18",16.8172,17.0259,16.8172,16.931,628800.0],["2015-09-21",16.969,17.0448,16.9026,16.9595,494200.0],["2015-09-22",16.8646,17.0259,16.8457,16.9215,761700.0],["2015-09-23",17.1017,17.1492,16.7129,16.8077,392200.0],["2015-09-24",16.7508,16.9595,16.618,16.9405,352800.0],["2015-09-25",17.0543,17.225,16.9215,17.0733,422300.0],["2015-09-28",17.0354,17.0923,16.8362,17.0543,434700.0],["2015-09-29",17.0543,18.1831,17.0543,17.908,1012100.0],["2015-09-30",17.9459,18.1736,17.6898,18.1451,871600.0],["2015-10-01",18.221,18.3064,17.9744,18.202,354600.0],["2015-10-02",18.1831,18.4866,17.8416,18.4107,356700.0],["2015-10-05",18.4297,19.2075,18.3348,19.1885,500300.0],["2015-10-06",19.1126,19.2169,18.7616,18.7901,527900.0],["2015-10-07",18.828,18.847,18.1925,18.5056,796200.0],["2015-10-08",18.4297,18.8091,18.3633,18.7901,477100.0],["2015-10-09",18.7996,19.5489,18.7047,19.5489,1047000.0],["2015-10-12",19.5774,19.9947,19.4446,19.9947,341600.0],["2015-10-13",19.9188,20.5259,19.7197,20.3457,529000.0],["2015-10-14",20.3267,20.3741,19.8904,20.0706,346800.0],["2015-10-15",20.0896,20.3457,20.0327,20.2603,387800.0],["2015-10-16",20.2698,20.3741,20.137,20.1844,278100.0],["2015-10-19",20.156,20.431,20.118,20.3457,615400.0],["2015-10-20",20.3267,20.3267,19.9094,19.9568,490800.0],["2015-10-21",19.9947,20.156,19.805,19.824,630700.0],["2015-10-22",19.9283,20.3741,19.8524,20.1465,472600.0],["2015-10-23",20.1655,20.3267,19.8619,19.8999,481900.0],["2015-10-26",19.4541,19.492,18.7806,18.9703,810200.0],["2015-10-27",18.9229,19.0177,18.5056,18.6858,597300.0],["2015-10-28",18.7142,19.0272,18.5055,18.9893,508700.0],["2015-10-29",18.9893,18.9988,18.6383,18.7522,334400.0],["2015-10-30",18.7332,18.828,18.4771,18.7996,1256500.0],["2015-11-02",18.7996,19.1411,18.5814,18.9798,734000.0],["2015-11-03",18.9703,18.9703,18.6953,18.7522,473700.0],["2015-11-04",18.7806,18.9703,18.6953,18.7711,449500.0],["2015-11-05",18.7617,18.9608,18.4961,18.7427,458500.0],["2015-11-06",18.9324,19.0083,18.24,18.847,970200.0],["2015-11-09",18.7617,18.9134,18.553,18.6289,563000.0],["2015-11-10",18.6383,18.7806,18.5814,18.6099,520200.0],["2015-11-11",18.6099,18.9893,18.515,18.5435,607700.0],["2015-11-12",18.4961,18.5719,18.0218,18.0408,349800.0],["2015-11-13",18.0218,18.1831,17.8036,17.8416,246300.0],["2015-11-16",17.8321,18.3348,17.8321,18.2874,208600.0],["2015-11-17",18.2969,18.7332,18.1736,18.2874,311500.0],["2015-11-18",18.3348,18.7142,18.2684,18.6004,371300.0],["2015-11-19",18.5814,18.9134,18.534,18.6099,223100.0],["2015-11-20",18.7427,18.9229,18.6099,18.6383,265200.0],["2015-11-23",18.6099,18.9703,18.6099,18.828,227400.0],["2015-11-24",18.7522,19.0272,18.6099,18.9514,196000.0],["2015-11-25",18.9893,19.0177,18.7806,18.8755,188400.0],["2015-11-27",18.885,18.9324,18.7237,18.8186,103800.0],["2015-11-30",18.8565,18.9608,18.3822,18.4202,346300.0],["2015-12-01",18.4866,18.7996,18.4486,18.7237,202700.0],["2015-12-02",18.7237,18.7237,18.3064,18.3728,168500.0],["2015-12-03",18.4202,18.4866,17.87,17.9744,253000.0],["2015-12-04",18.0123,18.2779,17.9364,18.1261,203500.0],["2015-12-07",18.1072,18.1736,17.6993,17.8795,477800.0],["2015-12-08",17.7942,17.908,17.4148,17.4527,345600.0],["2015-12-09",17.3199,17.4622,17.1397,17.3104,583100.0],["2015-12-10",17.3104,17.3578,17.1207,17.2061,367100.0],["2015-12-11",17.0164,17.3768,16.9595,17.1871,385500.0],["2015-12-14",17.1397,17.3389,16.969,17.0259,484800.0],["2015-12-15",17.1017,17.2061,16.7318,17.1017,407900.0],["2015-12-16",17.1776,17.8416,17.1492,17.7278,555500.0],["2015-12-17",17.7373,17.8037,17.2345,17.2535,431000.0],["2015-12-18",17.244,17.4717,16.8836,17.3863,1917900.0],["2015-12-21",17.3958,17.6234,17.2914,17.4242,541900.0],["2015-12-22",17.4337,17.7752,17.3578,17.6045,368500.0],["2015-12-23",17.6614,17.8985,17.614,17.8701,193500.0],["2015-12-24",17.8321,17.9364,17.7373,17.7752,113300.0],["2015-12-28",17.7562,17.8606,17.595,17.7657,235900.0],["2015-12-29",17.8606,18.0598,17.8037,18.0123,240300.0],["2015-12-30",18.0123,18.0597,17.7847,17.8416,188000.0],["2015-12-31",17.8131,17.927,17.5475,17.557,185500.0],["2016-01-04",17.3199,17.3199,16.6559,16.7793,330700.0],["2016-01-05",16.8077,16.8551,16.5421,16.7698,272000.0],["2016-01-06",16.6085,16.8551,16.2386,16.3809,189800.0],["2016-01-07",16.0963,16.3524,15.9635,15.9825,264000.0],["2016-01-08",16.0394,16.1248,15.7074,15.7264,335100.0],["2016-01-11",15.7643,15.8402,15.4608,15.6979,311100.0],["2016-01-12",15.8023,15.9256,14.9486,15.2142,529600.0],["2016-01-13",15.2142,15.3849,14.6356,14.7494,382000.0],["2016-01-14",14.7969,15.3754,14.6735,15.347,474400.0],["2016-01-15",15.0055,15.1478,14.6451,14.8158,415800.0],["2016-01-19",14.9486,14.9486,14.6166,14.8158,289000.0],["2016-01-20",14.6166,14.9391,14.1993,14.7589,367400.0],["2016-01-21",14.7874,15.3754,14.721,15.1383,341200.0],["2016-01-22",15.3091,15.5746,15.0719,15.2711,317700.0],["2016-01-25",15.2142,15.2996,14.9012,14.9391,315600.0],["2016-01-26",14.9771,15.2616,14.9012,15.1668,252300.0],["2016-01-27",15.1383,15.1383,14.7589,14.8348,244100.0],["2016-01-28",14.9391,15.1478,14.5977,14.6071,237500.0],["2016-01-29",14.7115,15.1193,14.6546,15.0909,476700.0],["2016-02-01",15.0624,15.0624,13.5353,14.1234,1191800.0],["2016-02-02",14.0191,14.1708,13.8483,14.0855,572800.0],["2016-02-03",14.1424,14.2372,13.6491,13.6871,487000.0],["2016-02-04",13.6871,14.057,13.6871,13.8673,318600.0],["2016-02-05",13.8009,14.2467,13.744,14.038,433100.0],["2016-02-08",13.9432,14.2562,13.725,14.1803,600600.0],["2016-02-09",14.0665,14.3226,14.0001,14.1329,473600.0],["2016-02-10",14.1803,14.389,14.0855,14.2088,324200.0],["2016-02-11",14.038,14.2277,13.9432,14.095,321500.0],["2016-02-12",14.1993,14.37,14.1139,14.2183,328600.0],["2016-02-16",14.3416,14.351,14.057,14.2657,470200.0],["2016-02-17",14.389,14.5408,14.1993,14.2657,468900.0],["2016-02-18",14.3131,14.3226,14.0855,14.2277,247000.0],["2016-02-19",14.2088,14.408,14.1993,14.2562,234900.0],["2016-02-22",14.3605,14.5313,14.2657,14.2657,318000.0],["2016-02-23",14.2183,14.702,14.2183,14.5123,236800.0],["2016-02-24",14.4364,14.4554,14.1613,14.4554,613200.0],["2016-02-25",14.5977,14.702,14.4649,14.5977,198300.0],["2016-02-26",14.7115,14.9296,14.5028,14.6925,219700.0],["2016-02-29",14.702,14.7874,14.3321,14.4269,303400.0],["2016-03-01",14.5218,14.8822,14.4459,14.8822,271300.0],["2016-03-02",14.8158,15.2711,14.8158,15.2521,234200.0],["2016-03-03",15.2711,15.7264,15.2711,15.679,312100.0],["2016-03-04",15.6979,15.9825,15.6505,15.7169,252600.0],["2016-03-07",15.6505,15.8023,15.3754,15.4134,207000.0],["2016-03-08",15.3944,15.5177,15.2237,15.2616,220900.0],["2016-03-09",15.2616,15.309,15.1478,15.2142,154200.0],["2016-03-10",15.2711,15.366,14.7969,14.9202,198400.0],["2016-03-11",15.0055,15.2427,15.0055,15.1763,299200.0],["2016-03-14",15.1668,15.2427,14.996,15.1099,214900.0],["2016-03-15",15.015,15.034,14.8063,14.8443,241000.0],["2016-03-16",14.7779,15.0245,14.7779,14.9771,296100.0],["2016-03-17",14.9581,15.7833,14.9581,15.6885,138800.0],["2016-03-18",15.8023,15.8497,15.6505,15.6505,330700.0],["2016-03-21",15.6126,15.8402,15.5462,15.6126,149400.0],["2016-03-22",15.4893,15.6315,15.4513,15.4513,142500.0],["2016-03-23",15.3849,15.4703,14.6641,14.6641,205600.0],["2016-03-24",14.6071,14.8348,14.4649,14.7399,286700.0],["2016-03-28",14.7589,15.1193,14.683,15.015,174100.0],["2016-03-29",14.9581,15.7738,14.9296,15.7074,271100.0],["2016-03-30",15.7738,15.8782,15.6695,15.8687,303300.0],["2016-03-31",15.8402,16.286,15.7549,16.2671,274400.0],["2016-04-01",16.1248,16.1248,15.5367,15.5557,211800.0],["2016-04-04",15.5746,15.5841,15.1478,15.2521,208300.0],["2016-04-05",15.1573,15.3754,15.1004,15.3375,195300.0],["2016-04-06",15.2711,15.4893,15.0624,15.4798,197300.0],["2016-04-07",15.366,15.7454,15.366,15.6221,200000.0],["2016-04-08",15.7074,15.8023,15.5746,15.7074,162800.0],["2016-04-11",15.8023,15.8971,15.5841,15.8307,109600.0],["2016-04-12",15.8497,15.8592,15.6315,15.7928,131400.0],["2016-04-13",15.8497,16.0489,15.8213,16.0204,140300.0],["2016-04-14",16.0773,16.3145,16.0015,16.0584,114700.0],["2016-04-15",16.011,16.2481,16.011,16.2481,159000.0],["2016-04-18",16.2101,16.2101,15.8497,16.1817,188100.0],["2016-04-19",16.1722,16.3904,16.0584,16.3809,185900.0],["2016-04-20",16.4947,16.599,16.1343,16.5326,186700.0],["2016-04-21",16.5706,16.5801,15.8877,16.0679,222400.0],["2016-04-22",16.0963,16.3619,16.0015,16.3619,121100.0],["2016-04-25",16.3809,16.4662,16.1912,16.4662,159300.0],["2016-04-26",16.4283,16.7793,16.3809,16.5232,222400.0],["2016-04-27",16.4947,16.6939,16.286,16.5706,163600.0],["2016-04-28",16.5231,16.6559,16.1817,16.2196,137700.0],["2016-04-29",16.2007,16.324,15.8402,15.9825,144100.0],["2016-05-02",16.0868,16.3619,16.0109,16.2955,203100.0],["2016-05-03",16.1627,16.2386,15.8877,16.0868,170200.0],["2016-05-04",15.954,16.1817,15.679,15.7833,270400.0],["2016-05-05",15.8402,16.0584,15.5651,15.6885,300800.0],["2016-05-06",15.6505,16.1912,15.6505,16.1058,373100.0],["2016-05-09",16.0963,16.1627,15.9446,15.9635,208800.0],["2016-05-10",15.973,16.1248,15.9066,15.9825,228600.0],["2016-05-11",15.9825,15.9825,15.7359,15.7549,226300.0],["2016-05-12",15.8118,15.954,15.8023,15.9066,406200.0],["2016-05-13",15.8592,16.0204,15.7833,15.8592,294100.0],["2016-05-16",15.8782,16.0204,15.8687,15.954,328200.0],["2016-05-17",15.8876,16.1058,15.7928,15.8402,368400.0],["2016-05-18",15.7928,16.0679,15.7928,15.9351,295600.0],["2016-05-19",15.8402,15.973,15.8307,15.8971,277300.0],["2016-05-20",15.992,16.0489,15.8971,16.011,200100.0],["2016-05-23",16.011,16.1438,16.011,16.0679,146200.0],["2016-05-24",16.2101,16.4947,16.1248,16.4093,331900.0],["2016-05-25",16.4568,16.5611,16.3429,16.4378,156100.0],["2016-05-26",16.5042,16.5232,16.3809,16.3809,84500.0],["2016-05-27",16.4188,16.4947,16.2955,16.4188,91000.0],["2016-05-31",16.5706,16.7413,16.4378,16.4852,332300.0],["2016-06-01",16.3904,16.5706,16.2671,16.4947,525100.0],["2016-06-02",16.4757,16.5421,16.3904,16.4662,253400.0],["2016-06-03",16.4188,16.5706,16.3714,16.3904,187100.0],["2016-06-06",16.4757,16.7698,16.4662,16.7223,240000.0],["2016-06-07",16.6654,17.0448,16.6559,16.8456,225100.0],["2016-06-08",16.8741,17.1207,16.8456,17.1017,167800.0],["2016-06-09",16.9784,16.9879,16.6749,16.6749,194700.0],["2016-06-10",16.5706,16.637,16.286,16.3524,175500.0],["2016-06-13",16.3714,16.3714,15.8782,15.8971,183900.0],["2016-06-14",15.9161,15.992,15.7738,15.9161,189800.0],["2016-06-15",16.011,16.1912,15.9446,16.0204,100800.0],["2016-06-16",16.011,16.0774,15.7928,16.0774,127000.0],["2016-06-17",16.1153,16.2481,15.9351,16.2101,415000.0],["2016-06-20",16.3998,16.637,16.3334,16.618,230100.0],["2016-06-21",16.7129,16.8172,16.0015,16.0299,166100.0],["2016-06-22",16.0963,16.2481,15.8877,16.0868,190400.0],["2016-06-23",16.3524,16.6749,16.1248,16.6559,308100.0],["2016-06-24",15.9635,16.4473,15.9635,16.3524,651400.0],["2016-06-27",16.0868,16.2671,15.679,15.7928,328300.0],["2016-06-28",15.8497,16.2291,15.8497,16.0774,230300.0],["2016-06-29",16.2671,16.5042,16.1153,16.4947,145200.0],["2016-06-30",16.5042,16.8172,16.3998,16.8077,176700.0],["2016-07-01",16.8741,16.9689,16.637,16.6844,155800.0],["2016-07-05",16.6465,16.6559,16.4188,16.5326,156600.0],["2016-07-06",16.4188,16.5801,16.3714,16.5516,125500.0],["2016-07-07",16.5895,16.6654,16.3429,16.4757,106300.0],["2016-07-08",16.6654,17.0069,16.5516,16.9026,155000.0],["2016-07-11",17.0069,17.2251,16.9405,17.1776,117700.0],["2016-07-12",17.3104,17.4717,17.2061,17.4053,172600.0],["2016-07-13",17.4432,17.4812,17.244,17.263,129000.0],["2016-07-14",17.3958,17.4148,17.2251,17.2345,95200.0],["2016-07-15",17.3389,17.3389,17.0638,17.2725,185100.0],["2016-07-18",17.2725,17.3389,17.1397,17.2915,124500.0],["2016-07-19",17.3199,17.3863,17.0353,17.0733,124600.0],["2016-07-20",17.0638,17.4717,17.0259,17.4622,145000.0],["2016-07-21",17.3958,17.4527,17.3389,17.3958,85400.0],["2016-07-22",17.4053,17.5286,17.2156,17.4622,116000.0],["2016-07-25",17.4717,17.5475,17.3104,17.3673,84200.0],["2016-07-26",17.3294,17.4906,17.263,17.4717,79100.0],["2016-07-27",17.4527,17.576,17.3294,17.5096,79700.0],["2016-07-28",17.4812,17.7088,17.4717,17.6139,94100.0],["2016-07-29",17.5855,17.7088,17.3578,17.4812,120400.0],["2016-08-01",17.4717,17.7373,17.3009,17.7278,152300.0],["2016-08-02",17.6898,17.6993,17.4717,17.6329,180400.0],["2016-08-03",17.595,17.8131,17.3389,17.557,154900.0],["2016-08-04",17.576,17.7657,17.282,17.5855,135400.0],["2016-08-05",17.6329,17.9459,17.576,17.9175,152200.0],["2016-08-08",17.9839,18.0218,17.8226,17.908,101800.0],["2016-08-09",17.927,18.0598,17.8131,18.0313,123200.0],["2016-08-10",18.0503,18.1261,17.9744,18.0597,157700.0],["2016-08-11",18.1736,18.1736,17.908,18.0597,310900.0],["2016-08-12",18.0218,18.2589,17.9649,18.1546,114300.0],["2016-08-15",18.1641,18.4107,18.0692,18.2779,116600.0],["2016-08-16",18.2494,18.2494,17.9933,18.1356,113700.0],["2016-08-17",18.1641,18.3348,18.0787,18.2969,88300.0],["2016-08-18",18.2684,18.4676,18.202,18.3443,106200.0],["2016-08-19",18.2115,18.4771,18.1736,18.4297,156100.0],["2016-08-22",18.3822,18.4202,18.2779,18.3728,106700.0],["2016-08-23",18.4676,18.7427,18.4676,18.6668,107500.0],["2016-08-24",18.7047,18.7237,18.3538,18.4012,202300.0],["2016-08-25",18.3728,18.4771,18.3064,18.3443,181000.0],["2016-08-26",18.0882,18.3538,17.8131,17.8795,314400.0],["2016-08-29",17.8606,18.0218,17.7373,17.889,250900.0],["2016-08-30",17.8795,17.9839,17.8416,17.9175,260100.0],["2016-08-31",17.889,18.0503,17.8416,17.9175,248300.0],["2016-09-01",17.9744,18.0598,17.8795,18.0028,161000.0],["2016-09-02",18.0597,18.2684,18.0597,18.1925,162100.0],["2016-09-06",18.3064,18.3253,18.1167,18.24,181000.0],["2016-09-07",18.2115,18.4012,18.2115,18.2495,172100.0],["2016-09-08",18.2115,18.2684,18.1641,18.2115,200000.0],["2016-09-09",18.0503,18.1736,17.4906,17.5001,222700.0],["2016-09-12",17.3863,17.6898,17.3294,17.6045,178000.0],["2016-09-13",17.4812,17.5476,16.8836,16.8931,198100.0],["2016-09-14",16.95,16.95,16.6939,16.7413,99100.0],["2016-09-15",16.7318,16.8551,16.4947,16.6939,270300.0],["2016-09-16",16.6559,16.9974,16.6559,16.9974,661000.0],["2016-09-19",17.0164,17.3199,16.9595,17.3104,201800.0],["2016-09-20",17.4053,17.4906,17.1302,17.2345,188000.0],["2016-09-21",17.3294,17.6898,17.2345,17.6424,186300.0],["2016-09-22",17.7847,18.1451,17.6329,18.0408,212100.0],["2016-09-23",18.0787,18.2779,17.9839,17.9839,208900.0],["2016-09-26",17.8606,17.9364,17.6519,17.6519,168600.0],["2016-09-27",17.6329,17.7088,17.4527,17.4622,190300.0],["2016-09-28",17.4622,17.8036,17.4148,17.7467,159500.0],["2016-09-29",17.7657,17.8416,17.4717,17.5475,109000.0],["2016-09-30",17.7088,17.7088,17.3673,17.4337,162200.0],["2016-10-03",17.3578,17.4432,17.0828,17.1492,158200.0],["2016-10-04",17.1871,17.244,17.0353,17.2345,160400.0],["2016-10-05",17.3294,17.4527,17.1018,17.2725,111100.0],["2016-10-06",17.2156,17.4053,17.1017,17.3199,78500.0],["2016-10-07",17.3389,17.5191,17.0543,17.1397,232300.0],["2016-10-10",17.263,17.4242,17.1112,17.3958,84800.0],["2016-10-11",17.3958,17.4148,17.0543,17.1397,99700.0],["2016-10-12",17.1681,17.3958,17.0164,17.225,116300.0],["2016-10-13",17.1207,17.282,17.0448,17.1587,84000.0],["2016-10-14",17.244,17.2725,16.9784,16.9784,108000.0],["2016-10-17",17.0259,17.3578,16.931,17.263,81300.0],["2016-10-18",17.4053,17.4053,17.1207,17.3578,90700.0],["2016-10-19",17.4053,17.5191,17.0733,17.1681,101400.0],["2016-10-20",17.0733,17.3578,17.0259,17.1681,74400.0],["2016-10-21",17.0259,17.263,16.8362,17.263,105700.0],["2016-10-24",17.3104,17.5001,17.1207,17.263,100200.0],["2016-10-25",17.1207,17.263,17.0259,17.1207,100400.0],["2016-10-26",17.0733,17.263,16.7887,16.931,101400.0],["2016-10-27",17.0259,17.1207,16.6465,16.6465,145400.0],["2016-10-28",16.6465,16.8172,16.6465,16.7887,167600.0],["2016-10-31",16.7887,17.0259,16.7413,16.7887,123100.0],["2016-11-01",16.8836,16.8836,16.2671,16.3145,140800.0],["2016-11-02",16.3145,16.5042,15.6979,15.6979,314900.0],["2016-11-03",15.8876,16.1722,15.6979,16.1248,197500.0],["2016-11-04",16.7413,16.7413,16.2196,16.2196,141700.0],["2016-11-07",16.599,16.8836,16.4568,16.5516,150400.0],["2016-11-08",16.4093,16.7887,16.4093,16.7413,117500.0],["2016-11-09",16.5042,17.244,16.3619,17.2156,432600.0],["2016-11-10",17.3578,17.4337,16.9784,17.1681,331400.0],["2016-11-11",17.2156,17.9744,17.1681,17.8321,344900.0],["2016-11-14",18.0218,18.1641,17.8321,18.0218,342900.0],["2016-11-15",18.0692,18.3064,18.0692,18.3064,162500.0],["2016-11-16",18.3064,18.4961,18.1641,18.3064,308000.0],["2016-11-17",18.4012,18.7332,18.2589,18.3064,302400.0],["2016-11-18",18.3064,18.4202,18.2115,18.3538,253300.0],["2016-11-21",18.4486,18.4961,18.2589,18.3538,223900.0],["2016-11-22",18.4961,19.3972,18.4961,19.3497,287100.0],["2016-11-23",19.2549,19.5869,19.16,19.5869,300600.0],["2016-11-25",19.5869,19.7291,19.5394,19.7291,85100.0],["2016-11-28",19.7291,19.9188,19.6817,19.7766,148100.0],["2016-11-29",19.7766,20.156,19.7766,19.8714,256700.0],["2016-11-30",19.9188,20.156,19.6817,19.7291,184600.0],["2016-12-01",19.7291,19.8714,19.3972,19.492,187900.0],["2016-12-02",19.5394,19.5869,19.1126,19.2075,161200.0],["2016-12-05",19.3497,19.7291,19.2075,19.5394,174800.0],["2016-12-06",19.6343,20.1085,19.492,19.824,151700.0],["2016-12-07",19.824,20.156,19.7766,19.9188,265100.0],["2016-12-08",19.9188,20.7725,19.9188,20.3931,290300.0],["2016-12-09",20.4405,20.6302,19.9663,20.1085,228200.0],["2016-12-12",20.0611,20.0611,19.4446,19.8714,226900.0],["2016-12-13",20.0137,20.2224,19.6817,19.9663,170300.0],["2016-12-14",19.8714,19.9188,19.2549,19.3497,167700.0],["2016-12-15",19.3497,19.824,19.2075,19.492,183600.0],["2016-12-16",19.6343,19.6817,19.4446,19.6817,447100.0],["2016-12-19",19.7291,19.9663,19.5869,19.6817,180700.0],["2016-12-20",19.7291,19.9663,19.5394,19.7766,221300.0],["2016-12-21",19.6817,19.7291,19.16,19.16,191900.0],["2016-12-22",19.16,19.2549,18.8755,18.9703,335500.0],["2016-12-23",19.0652,19.1126,18.828,18.828,208400.0],["2016-12-27",18.828,18.9703,18.7332,18.7332,164000.0],["2016-12-28",18.7332,18.7901,18.4771,18.4961,138800.0],["2016-12-29",18.4961,18.7332,18.2115,18.3064,226300.0],["2016-12-30",18.3064,18.3064,17.5475,18.0218,419800.0],["2017-01-03",18.2115,18.3064,17.8795,18.0692,228700.0],["2017-01-04",18.0692,18.24,17.9744,17.9744,249600.0],["2017-01-05",17.8795,18.1641,17.595,17.7847,205000.0],["2017-01-06",17.8321,17.8321,17.4527,17.5001,117200.0],["2017-01-09",17.4053,17.4053,16.9784,17.0259,131600.0],["2017-01-10",16.8836,17.3104,16.8836,16.931,165000.0],["2017-01-11",16.9784,16.9784,16.6939,16.7887,511200.0],["2017-01-12",16.6939,16.7887,16.3145,16.7413,345300.0],["2017-01-13",16.7887,17.0259,16.6465,16.7887,278000.0],["2017-01-17",16.7413,16.7413,16.4093,16.4568,152600.0],["2017-01-18",16.4568,16.5042,15.9825,16.1248,279300.0],["2017-01-19",16.0774,16.1722,15.9351,15.9825,182000.0],["2017-01-20",15.9351,16.1722,15.9351,16.1722,192900.0],["2017-01-23",16.1722,16.2196,15.7928,16.0299,178500.0],["2017-01-24",16.0773,16.1722,15.8876,15.9351,190500.0],["2017-01-25",16.0773,16.1722,15.8402,15.9351,232700.0],["2017-01-26",16.0299,16.1248,15.8402,15.8876,315500.0],["2017-01-27",15.8876,16.1722,15.7454,15.9351,282700.0],["2017-01-30",15.8876,16.0299,15.7928,15.8876,177700.0],["2017-01-31",15.8402,16.0774,15.7928,15.9825,505900.0],["2017-02-01",16.0774,16.1248,15.8876,15.8876,183400.0],["2017-02-02",15.9351,15.9825,15.6979,15.8402,170900.0],["2017-02-03",15.9825,16.3809,15.8876,16.3619,209200.0],["2017-02-06",16.2196,16.599,16.2196,16.5042,212100.0],["2017-02-07",16.5042,16.7887,16.3145,16.4093,255000.0],["2017-02-08",16.4093,16.4093,15.8402,15.8876,157900.0],["2017-02-09",15.8876,16.0584,15.8402,16.0299,132000.0],["2017-02-10",16.1722,16.4568,16.1343,16.3619,122000.0],["2017-02-13",16.3619,16.4568,16.1248,16.3145,124100.0],["2017-02-14",16.3145,16.3145,15.8876,15.9351,146600.0],["2017-02-15",15.9351,16.2196,15.8876,16.0299,189700.0],["2017-02-16",16.0774,16.3619,15.9351,16.3145,238100.0],["2017-02-17",16.3619,16.3619,16.0773,16.2671,168500.0],["2017-02-21",16.3145,16.3145,15.9351,16.1248,179000.0],["2017-02-22",16.1248,16.1248,15.8687,15.9825,227800.0],["2017-02-23",16.0299,16.0773,15.8876,15.9351,150000.0],["2017-02-24",15.8876,15.9825,15.6979,15.7928,150600.0],["2017-02-27",15.7928,16.0774,15.7359,15.9825,147000.0],["2017-02-28",15.8402,15.9351,15.6031,15.6979,224900.0],["2017-03-01",15.7928,15.9351,15.6505,15.7928,225700.0],["2017-03-02",15.7928,15.7928,15.4608,15.5082,243700.0],["2017-03-03",15.7928,16.7413,15.7928,16.3145,542600.0],["2017-03-06",16.2671,16.3145,15.6979,15.9825,242800.0],["2017-03-07",15.9351,16.1248,15.6979,15.7454,245500.0],["2017-03-08",15.7454,15.9351,15.5082,15.5082,238300.0],["2017-03-09",15.5082,16.1722,15.5082,15.7928,261600.0],["2017-03-10",15.8876,16.0774,15.6979,15.9825,200400.0],["2017-03-13",15.9825,16.2481,15.8402,15.9825,200000.0],["2017-03-14",15.9351,16.1058,15.7454,15.7928,177300.0],["2017-03-15",15.9351,16.1248,15.8876,15.9351,410700.0],["2017-03-16",15.8876,16.3145,15.8402,16.2671,288000.0],["2017-03-17",16.2671,16.5042,16.1248,16.4568,360900.0],["2017-03-20",16.4093,16.5516,16.1722,16.2196,157700.0],["2017-03-21",16.2671,16.3145,15.9825,15.9825,195900.0],["2017-03-22",15.9825,16.0299,15.6979,15.9825,299400.0],["2017-03-23",15.9825,16.4093,15.8402,16.1248,443200.0],["2017-03-24",16.1722,16.2671,16.0773,16.1722,98500.0],["2017-03-27",15.9825,16.2671,15.8876,16.1248,196200.0],["2017-03-28",16.1248,16.2196,15.8876,16.1248,174300.0],["2017-03-29",16.0773,16.3145,16.0299,16.2196,329500.0],["2017-03-30",16.2196,16.4093,16.0299,16.1722,391500.0],["2017-03-31",16.1722,16.2196,16.0773,16.1722,341700.0],["2017-04-03",16.2196,16.2196,15.8876,16.0299,199100.0],["2017-04-04",15.9825,16.1722,15.9351,16.1722,132900.0],["2017-04-05",16.2196,16.2196,15.8876,15.8876,210700.0],["2017-04-06",15.8876,16.1722,15.8402,16.0299,147300.0],["2017-04-07",15.9825,16.2196,15.9351,16.1248,130000.0],["2017-04-10",16.1248,16.267,16.0299,16.2196,236500.0],["2017-04-11",16.1248,16.4093,16.1248,16.3619,250700.0],["2017-04-12",16.3145,16.3145,15.9351,16.0299,188100.0],["2017-04-13",15.9825,16.2196,15.9351,16.0774,138700.0],["2017-04-17",16.1248,16.3145,16.0299,16.3145,114900.0],["2017-04-18",16.2671,16.5042,16.2671,16.5042,93900.0],["2017-04-19",16.5042,16.8836,16.5042,16.6465,144500.0],["2017-04-20",16.7887,16.7887,16.3145,16.6465,159000.0],["2017-04-21",16.6465,16.6465,16.3619,16.5516,124400.0],["2017-04-24",16.7413,16.8836,16.5801,16.8836,120100.0],["2017-04-25",16.9784,17.263,16.8836,17.0259,166200.0],["2017-04-26",17.0259,17.4527,16.931,17.3104,183400.0],["2017-04-27",17.3578,17.595,17.263,17.5475,199700.0],["2017-04-28",17.5001,17.5001,16.599,16.599,202100.0],["2017-05-01",16.6465,16.6465,16.4093,16.6465,165000.0],["2017-05-02",16.599,16.8362,16.4568,16.6939,125800.0],["2017-05-03",16.6939,16.6939,16.2481,16.2671,118500.0],["2017-05-04",16.3619,16.5042,16.0299,16.3619,186400.0],["2017-05-05",16.3619,16.5516,15.6031,16.2196,254600.0],["2017-05-08",16.1722,17.4527,15.9825,16.3619,411000.0],["2017-05-09",16.3619,16.6939,16.3145,16.599,178000.0],["2017-05-10",16.5516,16.7413,16.4568,16.7413,129200.0],["2017-05-11",16.6465,16.8836,16.5042,16.8362,178200.0],["2017-05-12",16.7887,16.8362,16.4568,16.6939,188500.0],["2017-05-15",16.6939,16.931,16.6465,16.8836,140000.0],["2017-05-16",16.8362,16.931,16.6465,16.931,147400.0],["2017-05-17",16.7887,16.931,16.599,16.7887,249200.0],["2017-05-18",16.7887,16.7887,16.3619,16.5042,256300.0],["2017-05-19",16.4568,16.7034,16.4378,16.6465,279100.0],["2017-05-22",16.599,16.7413,16.4568,16.5042,208900.0],["2017-05-23",16.5516,16.6465,16.4093,16.599,288100.0],["2017-05-24",16.599,16.6939,16.2196,16.2671,355100.0],["2017-05-25",16.5516,16.7413,16.4378,16.599,200200.0],["2017-05-26",16.599,16.7413,16.5516,16.6939,144800.0],["2017-05-30",16.6465,16.7887,16.5516,16.6465,167300.0],["2017-05-31",16.6939,16.7413,16.618,16.7413,138400.0],["2017-06-01",16.7413,16.9784,16.6465,16.931,214000.0],["2017-06-02",16.9784,17.1207,16.7887,16.7887,267200.0],["2017-06-05",16.7887,17.0069,16.7413,16.8362,191500.0],["2017-06-06",16.7887,17.0259,16.7223,16.931,163400.0],["2017-06-07",16.931,17.2156,16.7887,16.931,197100.0],["2017-06-08",16.8836,17.0733,16.7887,16.8362,227300.0],["2017-06-09",16.8362,17.0733,16.7887,16.8362,315800.0],["2017-06-12",16.9784,17.3104,16.9784,17.0733,649200.0],["2017-06-13",17.0733,17.1207,16.8362,16.8836,357800.0],["2017-06-14",16.8836,16.9784,16.7413,16.9784,309800.0],["2017-06-15",16.8362,16.9784,16.8362,16.8836,115400.0],["2017-06-16",16.7887,16.7887,16.4568,16.6465,574000.0],["2017-06-19",16.6939,17.4812,16.599,17.4053,335100.0],["2017-06-20",17.3578,17.5001,17.1207,17.5001,152000.0],["2017-06-21",17.5476,17.8795,17.2156,17.7373,286600.0],["2017-06-22",17.6898,18.3538,17.6898,18.0218,358100.0],["2017-06-23",18.0692,18.5435,18.0218,18.5435,440100.0],["2017-06-26",18.4961,18.4961,17.7847,17.8795,210100.0],["2017-06-27",17.8795,17.927,17.5001,17.6424,457400.0],["2017-06-28",17.595,18.1167,17.5476,17.927,182700.0],["2017-06-29",17.8795,17.927,17.5476,17.7373,127600.0],["2017-06-30",17.7847,17.8795,17.6424,17.7847,189600.0],["2017-07-03",17.8321,17.9744,17.6898,17.8321,105400.0],["2017-07-05",17.7373,17.8321,17.5475,17.6898,226000.0],["2017-07-06",17.6424,17.6424,17.1776,17.263,177000.0],["2017-07-07",17.263,17.5475,17.2156,17.5475,90900.0],["2017-07-10",17.4527,17.4527,17.1681,17.1681,134600.0],["2017-07-11",17.1681,17.3104,17.0259,17.263,114600.0],["2017-07-12",17.3104,17.595,17.3104,17.5475,134300.0],["2017-07-13",17.5001,17.6424,17.3578,17.595,190300.0],["2017-07-14",17.5475,17.7847,17.5001,17.595,306200.0],["2017-07-17",17.5475,17.8606,17.5001,17.6898,184100.0],["2017-07-18",17.7373,17.8321,17.4527,17.5001,193400.0],["2017-07-19",17.5475,17.6424,17.2156,17.5475,310800.0],["2017-07-20",17.5475,17.6424,17.4527,17.5001,112200.0],["2017-07-21",17.6424,17.6898,17.4527,17.5475,213900.0],["2017-07-24",17.5475,17.5475,17.3578,17.5001,122200.0],["2017-07-25",17.595,17.595,17.263,17.3578,357600.0],["2017-07-26",17.4053,17.4812,17.263,17.3104,190200.0],["2017-07-27",17.3578,17.3863,17.1681,17.263,196300.0],["2017-07-28",17.2156,17.3578,17.0069,17.0733,346600.0],["2017-07-31",17.2156,17.4053,17.1207,17.1207,350800.0],["2017-08-01",17.1681,17.3104,17.0259,17.2156,206300.0],["2017-08-02",17.2156,17.263,16.9784,17.0733,200200.0],["2017-08-03",17.1207,17.2156,16.7887,16.9784,262600.0],["2017-08-04",16.9784,17.4527,16.931,17.2156,338000.0],["2017-08-07",17.1681,17.595,17.1587,17.5475,270000.0],["2017-08-08",17.5475,17.595,17.3578,17.5475,179600.0],["2017-08-09",17.5001,17.6424,17.4527,17.5475,337600.0],["2017-08-10",17.5476,18.5909,17.4622,18.4486,327500.0],["2017-08-11",18.2589,18.8755,17.7373,18.4012,423900.0],["2017-08-14",18.4486,18.7806,18.4012,18.4486,200500.0],["2017-08-15",18.4961,18.5435,18.1167,18.1641,297200.0],["2017-08-16",18.2115,18.3538,18.1167,18.1641,519100.0],["2017-08-17",18.1641,18.4961,18.1167,18.2115,841300.0],["2017-08-18",18.1167,18.2115,17.9744,18.1167,512200.0],["2017-08-21",18.0692,18.24,17.927,18.1167,228700.0],["2017-08-22",18.1641,18.2589,18.0692,18.0692,260600.0],["2017-08-23",17.9744,18.2115,17.8795,18.0218,403800.0],["2017-08-24",18.0218,18.1641,17.9554,17.9744,364700.0],["2017-08-25",17.9744,18.0692,17.927,18.0218,315800.0],["2017-08-28",18.0218,18.0692,17.7657,17.9744,451100.0],["2017-08-29",18.0218,18.0218,17.6898,17.927,1236700.0],["2017-08-30",17.9744,18.1641,17.8321,18.1167,266800.0],["2017-08-31",18.1167,18.3538,17.8795,17.8795,269000.0],["2017-09-01",17.8795,18.0692,17.6424,17.7373,527400.0],["2017-09-05",17.7847,17.8321,17.4812,17.5475,372400.0],["2017-09-06",17.5475,17.6424,17.4527,17.5001,265900.0],["2017-09-07",17.4527,17.6424,17.3104,17.595,291500.0],["2017-09-08",17.595,17.6898,17.2156,17.4053,421200.0],["2017-09-11",17.4053,17.6424,17.3578,17.595,265600.0],["2017-09-12",17.595,17.6424,17.0733,17.1681,397300.0],["2017-09-13",17.1681,17.3104,17.0259,17.1207,424500.0],["2017-09-14",17.0733,17.5001,17.0259,17.4053,225900.0],["2017-09-15",17.3578,17.3578,17.0259,17.1207,945400.0],["2017-09-18",17.0733,17.1681,16.9784,17.0733,369600.0],["2017-09-19",17.1207,17.244,16.8836,17.1207,372000.0],["2017-09-20",17.1207,17.263,17.0733,17.2156,196300.0],["2017-09-21",17.3104,17.3578,17.0923,17.2156,180500.0],["2017-09-22",17.263,18.1167,17.263,17.6424,588500.0],["2017-09-25",17.7373,17.7373,17.4527,17.5001,125800.0],["2017-09-26",17.5475,17.927,17.4053,17.8321,285000.0],["2017-09-27",17.8321,18.1167,17.7372,18.0218,375200.0],["2017-09-28",18.0218,18.3064,18.0218,18.2589,205500.0],["2017-09-29",18.3064,18.3538,17.8321,17.8795,258100.0],["2017-10-02",17.9744,18.1167,17.8321,18.0218,262100.0],["2017-10-03",18.0218,18.3064,18.0218,18.1167,270900.0],["2017-10-04",18.0692,18.2589,18.0218,18.1167,263400.0],["2017-10-05",18.1167,18.4486,18.1167,18.3064,250900.0],["2017-10-06",18.3064,18.4012,18.1641,18.2589,92500.0],["2017-10-09",18.2115,18.3538,17.927,18.0218,151600.0],["2017-10-10",18.0692,18.2589,18.0692,18.2115,143500.0],["2017-10-11",18.3064,18.4486,18.2115,18.3064,99700.0],["2017-10-12",18.3064,18.3064,18.1167,18.1167,92700.0],["2017-10-13",18.2115,18.2589,18.0692,18.1167,71000.0],["2017-10-16",18.1641,18.2589,17.8321,17.927,257800.0],["2017-10-17",17.9744,18.1167,17.5475,17.6898,445400.0],["2017-10-18",17.6898,17.8321,17.4053,17.4527,390700.0],["2017-10-19",17.4527,17.595,17.1681,17.2156,246500.0],["2017-10-20",17.3104,17.3104,17.0733,17.2156,378700.0],["2017-10-23",17.1681,17.3104,16.8362,16.8362,490900.0],["2017-10-24",16.8836,17.0259,16.8836,16.931,478800.0],["2017-10-25",16.8836,17.1207,16.8836,16.9784,308100.0],["2017-10-26",17.0259,17.1207,16.9784,17.0733,228900.0],["2017-10-27",17.0733,17.1681,17.0259,17.1681,198100.0],["2017-10-30",17.1207,17.1681,17.0069,17.0733,181700.0],["2017-10-31",17.1207,17.1207,16.8836,16.8836,328700.0],["2017-11-01",16.9784,16.9784,16.5326,16.7413,742400.0],["2017-11-02",16.6465,16.9784,16.6465,16.8836,364100.0],["2017-11-03",17.0733,17.3578,16.7887,17.0259,314700.0],["2017-11-06",16.9784,17.1207,16.8836,16.931,221400.0],["2017-11-07",16.931,17.1587,16.931,17.0259,600400.0],["2017-11-08",17.0259,17.0733,16.8172,16.931,541200.0],["2017-11-09",16.931,17.2156,16.8836,17.1681,277100.0],["2017-11-10",17.1681,17.595,17.1681,17.5001,181400.0],["2017-11-13",17.4053,17.595,17.3104,17.5475,142900.0],["2017-11-14",17.595,17.8795,17.5475,17.6424,215500.0],["2017-11-15",17.5476,17.5476,17.3578,17.4053,291100.0],["2017-11-16",17.4527,17.7657,17.4527,17.7373,267100.0],["2017-11-17",17.6424,17.7562,17.595,17.6424,181900.0],["2017-11-20",17.7372,17.9554,17.6424,17.8795,258100.0],["2017-11-21",17.9744,18.1641,17.927,18.1167,283500.0],["2017-11-22",18.1167,18.2115,17.9554,17.9744,346200.0],["2017-11-24",18.1641,18.1641,17.8795,18.0218,359500.0],["2017-11-27",18.0218,18.1167,17.9744,18.0692,426600.0],["2017-11-28",18.1167,18.1167,17.6898,17.7847,283500.0],["2017-11-29",17.7847,17.9744,17.7373,17.927,383900.0],["2017-11-30",18.0218,18.1641,17.8321,17.8321,367900.0],["2017-12-01",17.8321,17.8321,17.263,17.595,437600.0],["2017-12-04",17.7373,18.0218,17.5286,17.595,438300.0],["2017-12-05",17.595,17.595,17.5001,17.5475,283900.0],["2017-12-06",17.6424,17.7373,17.5001,17.595,302400.0],["2017-12-07",17.595,17.6424,17.4337,17.5475,284300.0],["2017-12-08",17.595,17.6424,17.5286,17.5475,218800.0],["2017-12-11",17.6424,17.927,17.5475,17.6424,275700.0],["2017-12-12",17.6898,17.927,17.6898,17.8321,574900.0],["2017-12-13",17.9744,18.1167,17.8795,17.8795,320100.0],["2017-12-14",17.8795,17.927,17.3578,17.4053,384300.0],["2017-12-15",17.5001,17.6898,17.5001,17.5475,850100.0],["2017-12-18",17.595,17.8795,17.595,17.6424,360100.0],["2017-12-19",17.6424,17.7373,17.5475,17.595,331700.0],["2017-12-20",17.595,17.6898,17.3578,17.3578,137300.0],["2017-12-21",17.3578,17.5001,17.3578,17.4053,144900.0],["2017-12-22",17.5001,17.5001,17.3104,17.3104,160400.0],["2017-12-26",17.3104,17.4053,17.263,17.3578,151600.0],["2017-12-27",17.3104,17.4337,17.3104,17.3578,197200.0],["2017-12-28",17.4053,17.4432,17.2914,17.3578,122200.0],["2017-12-29",17.3578,17.4337,17.1207,17.1207,239800.0],["2018-01-02",17.0733,17.263,17.0543,17.2156,183200.0],["2018-01-03",17.1681,17.3578,17.0259,17.3104,238100.0],["2018-01-04",17.3578,17.4527,17.1681,17.1681,184800.0],["2018-01-05",17.1681,17.4053,17.1207,17.3104,172100.0],["2018-01-08",17.3104,17.595,17.263,17.595,373500.0],["2018-01-09",17.5476,17.6898,17.3578,17.4053,171700.0],["2018-01-10",17.4053,17.5001,17.0259,17.0259,489900.0],["2018-01-11",17.0259,17.1681,16.9784,17.0733,369900.0],["2018-01-12",17.0733,17.1207,16.9784,17.0259,361000.0],["2018-01-16",17.1207,17.3578,16.9784,17.0259,386300.0],["2018-01-17",17.0259,17.263,17.0259,17.1681,165400.0],["2018-01-18",17.1681,17.2156,16.931,17.0259,299800.0],["2018-01-19",16.9784,17.3863,16.969,17.3294,287200.0],["2018-01-22",17.263,17.4053,17.1681,17.3104,130500.0],["2018-01-23",17.263,17.3578,17.1681,17.2156,145000.0],["2018-01-24",17.2156,17.3104,17.0259,17.1207,232800.0],["2018-01-25",17.1681,17.2156,16.9784,17.0259,159400.0],["2018-01-26",17.0733,17.5001,17.0259,17.4053,259600.0],["2018-01-29",17.4053,17.7373,17.244,17.6424,271100.0],["2018-01-30",17.595,17.6898,17.4337,17.6424,185700.0],["2018-01-31",17.7372,17.927,17.5001,17.8321,340900.0],["2018-02-01",17.8321,17.927,17.595,17.595,407400.0],["2018-02-02",17.5475,17.5475,17.1207,17.263,217500.0],["2018-02-05",17.1681,17.263,16.8362,16.8362,435600.0],["2018-02-06",16.7413,17.0733,16.4947,16.7887,467500.0],["2018-02-07",16.7887,17.1207,16.7413,16.9784,352800.0],["2018-02-08",17.0259,17.1681,16.8362,16.8836,339100.0],["2018-02-09",16.8836,17.263,16.7413,17.0733,574600.0],["2018-02-12",17.0733,17.1681,16.8172,17.1681,235000.0],["2018-02-13",17.1681,17.3104,17.0259,17.2156,121900.0],["2018-02-14",17.1207,17.6424,17.0259,17.595,257000.0],["2018-02-15",17.6424,17.6424,17.2156,17.263,575500.0],["2018-02-16",17.263,18.0692,17.263,17.8321,265100.0],["2018-02-20",17.8321,17.8321,17.263,17.4053,226000.0],["2018-02-21",17.4053,17.6424,17.1207,17.1207,226400.0],["2018-02-22",17.1681,17.595,17.1681,17.2156,228400.0],["2018-02-23",17.263,17.4527,17.2251,17.3578,119600.0],["2018-02-26",17.3578,17.4527,17.1966,17.263,259900.0],["2018-02-27",17.3104,17.4337,17.0259,17.0733,229400.0],["2018-02-28",17.0733,17.1207,16.6465,16.6939,459100.0],["2018-03-01",16.6465,16.8551,16.3145,16.4568,548900.0],["2018-03-02",16.6939,17.5001,16.4568,17.4527,546700.0],["2018-03-05",17.3578,17.7373,17.2914,17.6424,311900.0],["2018-03-06",17.6898,18.1641,17.595,18.1167,633500.0],["2018-03-07",17.9744,18.1167,17.9744,18.0218,387700.0],["2018-03-08",18.0692,18.1641,17.9744,18.0218,267100.0],["2018-03-09",18.2115,18.3064,17.9839,18.3064,439600.0],["2018-03-12",18.3064,18.7806,18.3064,18.7332,298800.0],["2018-03-13",18.7806,18.8755,18.3064,18.5435,239600.0],["2018-03-14",18.6858,18.9229,18.5435,18.5909,282200.0],["2018-03-15",18.5909,18.6858,18.4012,18.5435,306800.0],["2018-03-16",18.4961,18.6858,18.4486,18.5909,427900.0],["2018-03-19",18.5909,18.5909,18.3064,18.4486,267100.0],["2018-03-20",18.5909,18.7427,18.4012,18.4961,363300.0],["2018-03-21",18.4012,18.9703,18.3443,18.7332,580500.0],["2018-03-22",18.6383,18.8755,18.5909,18.5909,371200.0],["2018-03-23",18.6383,18.6383,18.0692,18.1167,188400.0],["2018-03-26",18.2589,18.5435,18.1641,18.3064,281800.0],["2018-03-27",18.3064,18.4486,18.1641,18.3538,312100.0],["2018-03-28",18.3538,18.4961,18.2589,18.3064,198000.0],["2018-03-29",18.3538,18.4012,17.8795,17.8795,216500.0],["2018-04-02",17.8321,17.927,17.3578,17.5475,315900.0],["2018-04-03",17.5475,17.595,16.9784,17.2156,348100.0],["2018-04-04",17.0259,17.9744,17.0259,17.8321,381200.0],["2018-04-05",17.8795,18.0218,17.8321,17.927,280600.0],["2018-04-06",17.8321,18.0692,17.6424,17.6424,382900.0],["2018-04-09",17.6424,17.7373,17.4527,17.4527,236300.0],["2018-04-10",17.6424,17.7847,17.244,17.3104,460500.0],["2018-04-11",17.2156,17.4527,17.1207,17.1681,299400.0],["2018-04-12",17.263,17.263,17.0259,17.1207,233400.0],["2018-04-13",17.1207,17.2156,17.0733,17.1207,193500.0],["2018-04-16",17.1207,17.263,17.0259,17.1207,288500.0],["2018-04-17",17.2156,17.3104,17.0923,17.2156,261300.0],["2018-04-18",17.263,17.2914,16.912,17.0733,263200.0],["2018-04-19",17.0733,17.1207,16.931,17.0733,191900.0],["2018-04-20",16.9784,17.1207,16.931,17.0259,190700.0],["2018-04-23",16.9784,17.1681,16.9784,17.0733,276100.0],["2018-04-24",16.6465,16.6939,16.0774,16.4568,2087900.0],["2018-04-25",16.4093,16.6465,16.0774,16.0774,699800.0],["2018-04-26",16.0773,16.1437,15.8876,15.9351,586500.0],["2018-04-27",15.9825,16.1248,15.8876,16.1248,268800.0],["2018-04-30",16.1248,16.5042,16.1248,16.3619,533100.0],["2018-05-01",16.5516,16.6939,16.4093,16.5516,514700.0],["2018-05-02",16.5042,16.7887,16.5042,16.6939,385100.0],["2018-05-03",16.599,16.6939,16.4852,16.5516,351200.0],["2018-05-04",16.5516,17.0259,16.4568,16.6465,394500.0],["2018-05-07",16.7887,17.263,16.7887,17.1681,350100.0],["2018-05-08",17.1207,17.263,16.9784,17.1207,469600.0],["2018-05-09",17.0733,17.1681,16.9784,17.0259,248800.0],["2018-05-10",17.0259,17.1207,16.8362,16.931,328100.0],["2018-05-11",16.8836,17.2156,16.8362,17.0259,257700.0],["2018-05-14",17.0733,17.1207,16.931,17.0259,241500.0],["2018-05-15",16.9784,17.1681,16.931,17.1207,397200.0],["2018-05-16",17.1681,17.1966,16.9784,17.1207,244800.0],["2018-05-17",17.1681,17.1681,16.9595,16.9784,294000.0],["2018-05-18",16.931,17.1207,16.931,17.0259,367800.0],["2018-05-21",17.0259,17.1207,16.9784,17.0733,256600.0],["2018-05-22",17.0733,17.1681,16.9784,17.1207,443200.0],["2018-05-23",17.1681,17.1681,17.0259,17.1207,227200.0],["2018-05-24",17.1207,17.1207,16.8836,16.9784,211800.0],["2018-05-25",17.0733,17.1492,17.0259,17.1207,176900.0],["2018-05-29",16.9784,17.1681,16.9784,17.0733,315800.0],["2018-05-30",17.1681,17.3578,16.7887,16.8836,926400.0],["2018-05-31",16.8836,17.0259,16.7887,16.8836,644500.0],["2018-06-01",16.931,17.0259,16.7887,16.8362,320000.0],["2018-06-04",16.8836,17.0069,16.7698,16.8836,323300.0],["2018-06-05",16.8836,17.0543,16.8362,16.9784,493600.0],["2018-06-06",16.931,17.0259,16.8362,16.9784,553600.0],["2018-06-07",16.9784,17.0259,16.7698,16.931,393700.0],["2018-06-08",16.9784,17.0259,16.8362,16.9784,348000.0],["2018-06-11",16.9784,17.0164,16.8836,16.8836,361000.0],["2018-06-12",16.8836,17.0259,16.7887,16.9784,451500.0],["2018-06-13",16.9784,17.1681,16.9784,17.0259,400900.0],["2018-06-14",17.1681,17.1681,17.0259,17.0733,232000.0],["2018-06-15",17.0259,17.1207,16.9595,17.0259,360900.0],["2018-06-18",17.0259,17.1207,16.9784,17.0259,267100.0],["2018-06-19",17.0259,17.1681,16.9784,17.0733,340100.0],["2018-06-20",17.0733,17.3578,17.0448,17.1681,334500.0],["2018-06-21",17.1681,17.1681,17.0069,17.1207,188600.0],["2018-06-22",17.1207,17.1681,17.0259,17.0733,855000.0],["2018-06-25",17.1207,17.1207,16.9784,16.9784,288300.0],["2018-06-26",17.0259,17.2156,16.931,17.1681,295900.0],["2018-06-27",17.2156,17.2156,16.9784,17.0259,252600.0],["2018-06-28",16.9784,17.1492,16.931,16.9784,282500.0],["2018-06-29",17.0259,17.1207,16.9784,17.0259,287300.0],["2018-07-02",16.9784,17.1492,16.931,17.0733,143900.0],["2018-07-03",17.1207,17.3578,16.9784,17.3104,138100.0],["2018-07-05",17.3104,17.3578,17.1966,17.3578,228100.0],["2018-07-06",17.3578,17.5001,17.3578,17.4527,135900.0],["2018-07-09",17.5001,17.5001,17.263,17.263,172700.0],["2018-07-10",17.3104,17.3104,17.0733,17.1207,264600.0],["2018-07-11",17.1207,17.2156,17.0259,17.1207,110700.0],["2018-07-12",17.1681,17.1681,17.0259,17.0733,93500.0],["2018-07-13",17.0259,17.1207,17.0259,17.0259,122700.0],["2018-07-16",17.0259,17.1207,17.0259,17.0733,186400.0],["2018-07-17",17.0733,17.1207,16.931,17.0733,340600.0],["2018-07-18",17.0259,17.1207,16.9595,17.1207,256500.0],["2018-07-19",17.1207,17.263,17.1207,17.1681,133700.0],["2018-07-20",17.2156,17.2156,17.0259,17.1207,139300.0],["2018-07-23",17.0733,17.1681,17.0259,17.0259,100500.0],["2018-07-24",17.0259,17.0923,16.8836,17.0259,281500.0],["2018-07-25",16.9784,17.1207,16.618,16.6465,315800.0],["2018-07-26",16.599,16.7698,16.4568,16.5516,193800.0],["2018-07-27",16.599,16.6465,16.2671,16.2671,208000.0],["2018-07-30",16.2671,16.618,16.2671,16.5042,181400.0],["2018-07-31",16.5516,16.7887,16.5042,16.7413,218100.0],["2018-08-01",16.7413,16.7413,16.5516,16.6939,251100.0],["2018-08-02",16.7887,17.4812,16.599,16.9784,604200.0],["2018-08-03",16.8836,17.1681,16.8836,17.1207,179500.0],["2018-08-06",17.2156,17.3578,17.0259,17.0733,204700.0],["2018-08-07",17.1207,17.2156,16.931,17.0733,205200.0],["2018-08-08",17.1207,17.1966,16.9784,17.1207,141000.0],["2018-08-09",17.0733,17.2156,17.0733,17.1681,113600.0],["2018-08-10",17.0733,17.263,17.0733,17.1207,132200.0],["2018-08-13",17.1207,17.1681,16.8836,16.931,215900.0],["2018-08-14",16.931,17.0069,16.7887,16.8362,236900.0],["2018-08-15",16.8836,16.8836,16.4568,16.5516,254100.0],["2018-08-16",16.5042,16.7887,16.5042,16.6465,209300.0],["2018-08-17",16.599,16.931,16.599,16.8362,416900.0],["2018-08-20",16.8362,16.912,16.6465,16.8362,265300.0],["2018-08-21",16.7413,17.1681,16.7413,17.0733,254100.0],["2018-08-22",17.1681,17.1681,17.0259,17.1207,139700.0],["2018-08-23",17.1207,17.2156,16.8362,16.8836,123200.0],["2018-08-24",16.8836,16.9784,16.8362,16.8362,131800.0],["2018-08-27",16.7887,16.9405,16.5516,16.599,215200.0],["2018-08-28",16.599,16.7413,16.5042,16.7413,166900.0],["2018-08-29",16.7887,16.7887,16.618,16.6465,167400.0],["2018-08-30",16.6465,16.6465,16.4568,16.5042,144000.0],["2018-08-31",16.5042,16.5421,16.2196,16.3145,323900.0],["2018-09-04",16.3145,16.3429,16.1248,16.1248,166200.0],["2018-09-05",16.1248,16.1248,16.0299,16.0299,108600.0],["2018-09-06",16.0773,16.1248,15.7454,15.7928,235200.0],["2018-09-07",15.7454,16.0774,15.6505,15.9825,196900.0],["2018-09-10",15.9825,15.9825,15.366,15.4608,236000.0],["2018-09-11",15.5082,15.6031,15.4608,15.5082,232000.0],["2018-09-12",15.4608,15.6031,15.4134,15.4608,109900.0],["2018-09-13",15.5557,15.8402,15.4608,15.7928,228200.0],["2018-09-14",15.7454,15.8876,15.7454,15.8402,122600.0],["2018-09-17",15.7928,15.9825,15.7454,15.9351,201100.0],["2018-09-18",15.9351,16.1248,15.9351,15.9825,188500.0],["2018-09-19",16.0299,16.1437,15.9635,16.0299,212200.0],["2018-09-20",16.0299,16.3145,15.9825,16.2671,185700.0],["2018-09-21",16.2671,16.3619,16.1722,16.2671,603600.0],["2018-09-24",16.2196,16.2671,15.9351,16.1248,157100.0],["2018-09-25",16.1722,16.2196,15.8402,15.8876,137000.0],["2018-09-26",15.9351,16.0773,15.7928,15.7928,183400.0],["2018-09-27",15.7928,16.0299,15.7454,15.9825,479900.0],["2018-09-28",15.9825,16.0773,15.8402,15.9351,142800.0],["2018-10-01",15.9446,15.9446,15.641,15.7833,174800.0],["2018-10-02",15.7549,15.7928,15.5936,15.679,116800.0],["2018-10-03",15.7548,15.8782,15.66,15.7738,161400.0],["2018-10-04",15.7264,15.7928,15.6315,15.679,181000.0],["2018-10-05",15.6979,15.7359,15.4608,15.4703,249000.0],["2018-10-08",15.4988,15.5557,15.1288,15.1857,192000.0],["2018-10-09",15.1763,15.2996,15.0719,15.1668,235600.0],["2018-10-10",15.0435,15.0814,14.3321,14.5218,576900.0],["2018-10-11",14.5028,14.721,14.2277,14.2277,328000.0],["2018-10-12",14.4174,14.5028,14.1139,14.4838,589000.0],["2018-10-15",14.4933,14.5977,14.3036,14.4933,358900.0],["2018-10-16",14.5502,14.8632,14.3795,14.8063,274800.0],["2018-10-17",14.7399,14.7399,14.4933,14.5882,121200.0],["2018-10-18",14.5313,14.5597,14.1234,14.1424,189500.0],["2018-10-19",14.1329,14.4649,14.1139,14.4364,230500.0],["2018-10-22",14.5028,14.5787,14.2847,14.3036,154400.0],["2018-10-23",14.1708,14.5028,14.0191,14.3985,283500.0],["2018-10-24",14.351,14.4933,14.057,14.0665,165100.0],["2018-10-25",14.2277,14.4649,14.1519,14.37,158000.0],["2018-10-26",14.2088,14.5313,14.1139,14.3795,420200.0],["2018-10-29",14.5218,14.6735,14.3985,14.4459,197300.0],["2018-10-30",14.408,14.6166,14.2372,14.408,220200.0],["2018-10-31",14.5218,14.6356,14.3321,14.408,212700.0],["2018-11-01",14.3226,15.4229,13.8009,15.1763,891500.0],["2018-11-02",15.2427,15.2901,14.8443,14.9581,147100.0],["2018-11-05",14.996,15.1288,14.6166,14.6735,217900.0],["2018-11-06",14.683,14.9107,14.5977,14.8727,197600.0],["2018-11-07",14.9296,15.015,14.6071,14.7874,246000.0],["2018-11-08",14.7399,14.7874,14.5787,14.6925,190000.0],["2018-11-09",14.5977,14.702,14.3605,14.4554,235000.0],["2018-11-12",14.4554,14.7115,14.4459,14.4744,109400.0],["2018-11-13",14.4554,14.6261,14.3416,14.3416,247700.0],["2018-11-14",14.4554,14.5028,14.0855,14.2467,170900.0],["2018-11-15",14.1613,14.2088,13.8294,14.1044,245100.0],["2018-11-16",14.076,14.3131,13.9716,14.2467,261100.0],["2018-11-19",14.1044,14.2752,13.8104,13.8294,280500.0],["2018-11-20",13.6586,13.744,13.5448,13.6871,188700.0],["2018-11-21",13.763,13.9622,13.6966,13.8483,137500.0],["2018-11-23",13.7914,13.9052,13.7535,13.8483,61700.0],["2018-11-26",13.9242,14.0096,13.763,13.9242,250500.0],["2018-11-27",14.0096,14.2183,13.9811,14.1424,239100.0],["2018-11-28",14.1329,14.5977,14.0001,14.5882,464200.0],["2018-11-29",14.5692,14.6261,14.3795,14.4838,146900.0],["2018-11-30",14.408,14.5028,14.0855,14.2277,547200.0],["2018-12-03",14.3321,14.3321,14.095,14.2941,238500.0],["2018-12-04",14.2657,14.389,14.1234,14.2277,454800.0],["2018-12-06",14.1044,14.2183,13.9716,14.1234,425200.0],["2018-12-07",14.1234,14.1993,13.2128,13.2887,287400.0],["2018-12-10",13.3267,14.0286,13.1464,13.8199,645400.0],["2018-12-11",13.9147,14.076,13.4405,13.6966,327600.0],["2018-12-12",13.8483,14.0855,13.7725,13.7725,214300.0],["2018-12-13",13.7914,13.8483,13.5164,13.5448,123900.0],["2018-12-14",13.45,13.6681,13.412,13.431,135100.0],["2018-12-17",13.4215,13.431,12.9947,13.0231,253200.0],["2018-12-18",13.1275,13.3456,12.9378,13.118,178200.0],["2018-12-19",13.1939,13.2697,12.8145,12.8524,142100.0],["2018-12-20",12.8619,13.0042,12.5299,12.5584,242200.0],["2018-12-21",12.5773,12.9093,12.5394,12.5678,657900.0],["2018-12-24",12.5109,12.5773,12.3876,12.3971,136000.0],["2018-12-26",12.4161,12.4635,12.141,12.3781,365600.0],["2018-12-27",12.3402,12.3402,11.9798,12.3212,261500.0],["2018-12-28",12.3592,12.7006,12.2359,12.435,252100.0],["2018-12-31",12.4445,12.7101,12.2264,12.492,322800.0],["2019-01-02",12.3307,12.5489,12.2833,12.4161,224500.0],["2019-01-03",12.3687,12.5394,12.1126,12.3307,157800.0],["2019-01-04",12.4445,12.8239,12.3402,12.7765,172700.0],["2019-01-07",12.805,13.3836,12.6911,13.2508,266700.0],["2019-01-08",13.412,13.6302,13.2413,13.5448,403700.0],["2019-01-09",13.6017,13.6017,13.3361,13.3551,113600.0],["2019-01-10",13.3267,13.5733,13.1654,13.3646,259700.0],["2019-01-11",13.3361,13.6586,13.0516,13.6112,353700.0],["2019-01-14",13.4879,13.725,13.4879,13.5922,185800.0],["2019-01-15",13.5543,13.8389,13.4594,13.8389,207900.0],["2019-01-16",13.8389,14.0286,13.6966,13.9052,172900.0],["2019-01-17",13.9337,14.076,13.763,14.076,232300.0],["2019-01-18",14.1044,14.4838,14.0475,14.3985,246400.0],["2019-01-22",14.37,14.4269,14.1898,14.2941,268300.0],["2019-01-23",14.3226,14.3795,13.9716,14.095,117300.0],["2019-01-24",14.0665,14.2467,13.9906,14.1613,93100.0],["2019-01-25",14.2183,14.408,14.2183,14.3511,158800.0],["2019-01-28",14.2467,14.5313,14.1519,14.4744,269400.0],["2019-01-29",14.4174,14.6641,14.4174,14.5692,164400.0],["2019-01-30",14.6451,14.702,14.5028,14.5408,106100.0],["2019-01-31",14.5597,14.7779,14.4364,14.7589,256700.0],["2019-02-01",14.8063,15.0624,14.6546,14.721,114400.0],["2019-02-04",14.7874,15.0435,14.6261,15.0245,214600.0],["2019-02-05",15.0624,15.0719,14.7399,14.8727,113600.0],["2019-02-06",14.8443,14.8632,14.6546,14.6925,75900.0],["2019-02-07",14.6166,14.8632,14.6166,14.8158,112600.0],["2019-02-08",14.8348,14.8632,14.5882,14.721,90400.0],["2019-02-11",14.702,14.9866,14.6641,14.9676,111100.0],["2019-02-12",14.9581,15.1288,14.9581,15.015,91300.0],["2019-02-13",15.0055,15.1668,14.9771,15.1099,96900.0],["2019-02-14",15.034,15.1478,14.996,15.053,68300.0],["2019-02-15",15.1099,15.328,14.9866,15.1573,205800.0],["2019-02-19",15.1004,15.2901,15.1004,15.2521,164600.0],["2019-02-20",15.2332,15.328,15.1383,15.2047,104000.0],["2019-02-21",15.1668,15.328,15.1288,15.3185,99200.0],["2019-02-22",15.328,15.4798,15.328,15.4229,118700.0],["2019-02-25",15.4988,15.5557,15.1193,15.1193,83100.0],["2019-02-26",15.0909,15.2332,14.8727,14.9391,111400.0],["2019-02-27",14.8822,15.034,14.6546,14.7399,95900.0],["2019-02-28",14.7305,14.8727,14.2941,14.7399,302500.0],["2019-03-01",14.8253,14.9676,14.6356,14.9486,207800.0],["2019-03-04",14.9486,15.015,14.6356,14.9202,152400.0],["2019-03-05",14.8917,14.9771,14.6261,14.6641,123700.0],["2019-03-06",14.4649,14.5977,14.2752,14.3131,181700.0],["2019-03-07",14.351,14.4838,14.2183,14.2467,157500.0],["2019-03-08",14.2088,14.4364,14.0096,14.389,97600.0],["2019-03-11",14.4459,14.7494,14.4269,14.7399,119200.0],["2019-03-12",14.7589,14.8063,14.6546,14.6925,131300.0],["2019-03-13",14.7305,14.8538,14.6451,14.7589,136700.0],["2019-03-14",14.7399,14.8632,14.5882,14.8253,87200.0],["2019-03-15",14.8443,15.034,14.7779,14.9296,265000.0],["2019-03-18",14.9202,15.2047,14.9202,15.1478,149500.0],["2019-03-19",15.1668,15.366,15.1478,15.347,171700.0],["2019-03-20",15.328,15.4418,15.0909,15.2142,232100.0],["2019-03-21",15.2237,15.6221,15.1952,15.5936,128100.0],["2019-03-22",15.5082,15.6505,15.1193,15.1288,208800.0],["2019-03-25",15.1668,15.2806,14.8822,15.2142,163200.0],["2019-03-26",15.2711,15.4513,15.2521,15.4039,88800.0],["2019-03-27",15.3849,15.679,15.3565,15.66,104900.0],["2019-03-28",15.641,15.9066,15.641,15.8592,184800.0],["2019-03-29",15.8971,15.9351,15.6221,15.641,328500.0],["2019-04-01",15.7359,15.9066,15.4798,15.7074,99600.0],["2019-04-02",15.7359,15.7643,15.5272,15.7359,79400.0],["2019-04-03",15.8118,15.8782,15.7169,15.7359,81900.0],["2019-04-04",15.7359,16.1532,15.7074,16.0868,126000.0],["2019-04-05",16.1437,16.4283,16.1437,16.4188,183900.0],["2019-04-08",16.3714,16.4093,16.2955,16.3998,113000.0],["2019-04-09",16.3998,16.4852,16.2481,16.2481,99000.0],["2019-04-10",16.2386,16.5895,16.2386,16.5706,113200.0],["2019-04-11",16.5611,16.6844,16.3619,16.5326,132600.0],["2019-04-12",16.6275,16.7982,16.5611,16.7508,96100.0],["2019-04-15",16.7508,17.0069,16.6654,16.9784,156000.0],["2019-04-16",17.0259,17.0259,16.8646,16.8836,107000.0],["2019-04-17",16.9784,17.0069,16.618,16.6465,171100.0],["2019-04-18",16.5516,16.6844,16.5137,16.599,163200.0],["2019-04-22",16.4662,16.4662,15.9635,16.1627,241700.0],["2019-04-23",16.1627,16.4188,16.1153,16.2765,138400.0],["2019-04-24",16.2765,16.5421,16.2007,16.4378,88000.0],["2019-04-25",16.4473,16.5232,16.2386,16.4662,93600.0],["2019-04-26",16.5326,16.7887,16.4378,16.7318,85300.0],["2019-04-29",16.7318,16.7413,16.4757,16.5137,97300.0],["2019-04-30",16.5421,16.5611,16.0679,16.1627,184300.0],["2019-05-01",16.2196,16.5895,16.1058,16.5516,197700.0],["2019-05-02",16.5706,16.8362,16.2007,16.3998,147400.0],["2019-05-03",16.4852,16.8172,16.4188,16.6465,132900.0],["2019-05-06",16.5611,16.6559,16.4283,16.5326,68200.0],["2019-05-07",16.4283,16.4757,16.0584,16.1722,117100.0],["2019-05-08",16.3145,16.3429,16.1627,16.1817,128700.0],["2019-05-09",16.0773,16.324,16.0773,16.2481,107200.0],["2019-05-10",16.1722,16.267,16.0773,16.2196,107500.0],["2019-05-13",16.0584,16.2576,15.954,16.0394,102300.0],["2019-05-14",16.0584,16.2101,15.954,16.2101,98400.0],["2019-05-15",16.0868,16.2101,16.0015,16.2101,84100.0],["2019-05-16",16.2386,16.3145,15.8782,15.8876,183700.0],["2019-05-17",15.8118,15.9635,15.6885,15.7264,86700.0],["2019-05-20",15.6979,15.9446,15.641,15.7928,93800.0],["2019-05-21",15.8592,15.9635,15.7454,15.954,113300.0],["2019-05-22",15.8592,15.9351,15.7549,15.8118,58100.0],["2019-05-23",15.7074,15.7359,15.3375,15.3944,128000.0],["2019-05-24",15.4798,15.4988,15.3185,15.4798,58100.0],["2019-05-28",15.4608,15.5652,15.1857,15.1952,137700.0],["2019-05-29",15.1763,15.3565,15.1763,15.2521,121400.0],["2019-05-30",15.2901,15.4703,15.053,15.1857,94700.0],["2019-05-31",15.0909,15.1573,15.0055,15.1099,95300.0],["2019-06-03",15.1857,15.2711,15.0245,15.0814,91600.0],["2019-06-04",15.1099,15.2237,14.996,15.2047,93200.0],["2019-06-05",15.2711,15.3185,15.053,15.2332,80400.0],["2019-06-06",15.2521,15.5367,15.1857,15.4893,82100.0],["2019-06-07",15.5272,15.66,15.4893,15.5272,51800.0],["2019-06-10",15.5272,15.5746,15.2427,15.347,81200.0],["2019-06-11",15.4229,15.4988,15.3185,15.4893,60500.0],["2019-06-12",15.4134,15.5652,15.2521,15.2901,166300.0],["2019-06-13",15.366,15.5367,15.2521,15.3185,142700.0],["2019-06-14",15.2901,15.4039,14.996,15.0719,111000.0],["2019-06-17",15.0719,15.0814,14.9012,14.9866,84000.0],["2019-06-18",15.0814,15.1763,14.9391,14.996,124400.0],["2019-06-19",14.9771,14.9866,14.7779,14.9202,100900.0],["2019-06-20",14.996,15.4798,14.9202,15.4418,291500.0],["2019-06-21",15.328,15.7549,15.328,15.7454,283200.0],["2019-06-24",15.8497,15.9351,15.347,15.3849,130300.0],["2019-06-25",15.4513,15.4988,15.1763,15.2142,98900.0],["2019-06-26",15.2332,15.5557,15.1668,15.4608,149600.0],["2019-06-27",15.4987,15.9351,15.4987,15.9351,167300.0],["2019-06-28",15.9351,16.4188,15.9256,16.3904,288500.0],["2019-07-01",16.4093,16.6465,16.305,16.618,131000.0],["2019-07-02",16.6465,16.8836,16.5231,16.7698,106700.0],["2019-07-03",16.7887,17.0353,16.7034,17.0353,104700.0],["2019-07-05",16.9405,17.263,16.931,17.1492,112800.0],["2019-07-08",17.1112,17.5191,17.0543,17.4242,198200.0],["2019-07-09",17.2915,17.3484,17.0638,17.0923,89000.0],["2019-07-10",17.1776,17.1776,16.8457,17.0164,66600.0],["2019-07-11",16.9784,16.9974,16.7603,16.7982,60700.0],["2019-07-12",16.7508,17.0923,16.5516,16.9026,160000.0],["2019-07-15",16.9405,17.0259,16.7318,17.0069,88700.0],["2019-07-16",16.9215,17.0923,16.9026,17.0733,68200.0],["2019-07-17",17.0164,17.0923,16.9215,16.9974,131000.0],["2019-07-18",17.0069,17.1017,16.7793,16.9405,78000.0],["2019-07-19",16.8741,17.1017,16.7793,16.912,95500.0],["2019-07-22",16.8646,17.1966,16.8362,17.1871,152400.0],["2019-07-23",17.1776,17.3009,17.0543,17.1207,74900.0],["2019-07-24",17.0828,17.4906,17.0164,17.4717,145800.0],["2019-07-25",17.4527,17.4812,17.1776,17.3389,66400.0],["2019-07-26",17.3578,17.6234,17.3199,17.576,71500.0],["2019-07-29",17.557,18.0598,17.557,18.0313,184600.0],["2019-07-30",17.927,18.3064,17.8511,18.2969,147200.0],["2019-07-31",18.2969,18.5245,18.0028,18.2495,183600.0],["2019-08-01",18.6099,18.6383,17.5286,17.576,166800.0],["2019-08-02",17.5001,17.5001,16.8267,17.0259,141400.0],["2019-08-05",16.8362,16.8362,16.267,16.4473,196300.0],["2019-08-06",16.5042,16.618,16.1058,16.1532,172200.0],["2019-08-07",16.0015,16.3714,15.9161,16.2765,146600.0],["2019-08-08",16.4473,16.8646,16.4093,16.7508,129100.0],["2019-08-09",16.6939,16.6939,16.3904,16.4093,71400.0],["2019-08-12",16.3809,16.4378,16.2955,16.3809,60200.0],["2019-08-13",16.3998,16.7508,16.3998,16.6559,75400.0],["2019-08-14",16.4093,16.5516,16.0774,16.1912,94600.0],["2019-08-15",16.1627,16.2576,15.973,16.1343,86600.0],["2019-08-16",16.2291,16.6939,16.2291,16.6085,93600.0],["2019-08-19",16.7792,17.1112,16.618,17.0733,227600.0],["2019-08-20",17.0259,17.1492,16.9405,17.1207,117600.0],["2019-08-21",17.244,17.282,17.0733,17.1492,138000.0],["2019-08-22",17.1397,17.2345,16.9784,16.9974,129500.0],["2019-08-23",16.9405,17.1017,16.3809,16.4473,131700.0],["2019-08-26",16.5611,16.7982,16.2955,16.5042,202500.0],["2019-08-27",16.5611,16.7413,16.0584,16.0774,172000.0],["2019-08-28",16.0584,16.6085,15.9351,16.5706,137300.0],["2019-08-29",16.6844,17.1587,16.6844,17.1112,104300.0],["2019-08-30",17.1776,17.1966,16.9974,17.0543,102800.0],["2019-09-03",16.9405,17.1966,16.8267,17.1587,107300.0],["2019-09-04",17.244,17.3104,16.9879,17.1587,124600.0],["2019-09-05",17.263,17.557,17.1587,17.1776,117100.0],["2019-09-06",17.2251,17.282,17.1207,17.1302,75100.0],["2019-09-09",17.1112,17.2156,16.2765,16.5516,237300.0],["2019-09-10",16.4947,17.1397,16.3145,16.8646,190400.0],["2019-09-11",16.8931,17.3199,16.7034,17.3199,199800.0],["2019-09-12",17.3768,17.3863,16.912,17.1776,232300.0],["2019-09-13",17.1112,17.5381,17.1112,17.4812,212800.0],["2019-09-16",17.4148,17.4148,16.324,16.3714,316600.0],["2019-09-17",16.3429,16.3429,15.9066,16.0394,190400.0],["2019-09-18",16.1153,16.1912,15.7549,16.1627,304800.0],["2019-09-19",16.2765,16.3334,15.9825,16.0015,283100.0],["2019-09-20",16.0015,16.0299,15.5177,15.9066,1332500.0],["2019-09-23",15.8782,16.5706,15.8782,16.2007,246000.0],["2019-09-24",16.2671,16.2671,15.9256,16.0489,122000.0],["2019-09-25",16.0299,16.2481,15.8497,16.2196,305600.0],["2019-09-26",16.2101,16.3714,16.1817,16.2291,117300.0],["2019-09-27",16.2576,16.4662,16.2196,16.324,81200.0],["2019-09-30",16.2765,16.3809,16.2291,16.2481,129300.0],["2019-10-01",16.2671,16.3998,16.0299,16.1058,124400.0],["2019-10-02",15.992,16.0679,15.8497,16.0299,157000.0],["2019-10-03",15.9256,16.1153,15.8307,16.0015,135200.0],["2019-10-04",15.992,16.2386,15.9446,16.1153,146500.0],["2019-10-07",16.0963,16.3145,15.9066,16.1627,260500.0],["2019-10-08",16.0204,16.2765,15.9351,16.1437,120400.0],["2019-10-09",16.2007,16.3809,16.1532,16.324,95900.0],["2019-10-10",16.3524,16.5326,16.3145,16.3429,87900.0],["2019-10-11",16.5611,16.7603,16.5611,16.5706,115900.0],["2019-10-14",16.5137,16.8362,16.5042,16.8172,75500.0],["2019-10-15",16.7982,17.0543,16.5895,16.6465,116500.0],["2019-10-16",16.599,16.9405,16.5895,16.9405,76100.0],["2019-10-17",16.9405,17.1681,16.9405,17.1492,85300.0],["2019-10-18",17.0638,17.4242,17.0638,17.3578,80300.0],["2019-10-21",17.4148,17.595,17.4148,17.5665,97500.0],["2019-10-22",17.5475,17.6709,17.4622,17.5001,65000.0],["2019-10-23",17.4622,17.595,17.1207,17.4242,58700.0],["2019-10-24",17.4242,17.4242,16.7792,16.8362,86600.0],["2019-10-25",16.8077,17.0259,16.7223,16.8741,59600.0],["2019-10-28",16.8456,17.4053,16.8362,17.3484,160400.0],["2019-10-29",17.3389,17.4622,17.2061,17.4242,91600.0],["2019-10-30",17.3389,17.6045,16.9595,17.576,100400.0],["2019-10-31",17.7183,17.9744,17.3294,17.595,116300.0],["2019-11-01",17.6519,17.8511,17.3009,17.4432,110400.0],["2019-11-04",17.4717,17.5286,17.3294,17.4906,66500.0],["2019-11-05",17.5665,17.7373,17.4337,17.6803,82000.0],["2019-11-06",17.6614,17.6898,17.3958,17.4148,94900.0],["2019-11-07",17.5096,17.6993,17.3484,17.4148,79800.0],["2019-11-08",17.4242,17.6993,17.1966,17.2345,67200.0],["2019-11-11",17.0638,17.3768,17.0638,17.1871,60500.0],["2019-11-12",17.1871,17.5665,17.0828,17.244,126400.0],["2019-11-13",17.0638,17.2725,16.8931,16.8931,72500.0],["2019-11-14",16.9026,17.0354,16.8457,17.0164,72000.0],["2019-11-15",17.0923,17.2061,16.9026,17.1871,63500.0],["2019-11-18",17.1207,17.3389,17.1017,17.282,57600.0],["2019-11-19",17.4053,17.4053,17.0543,17.1207,69600.0],["2019-11-20",17.0638,17.1207,16.8172,16.8931,112500.0],["2019-11-21",16.95,16.95,16.4947,16.4947,68000.0],["2019-11-22",16.4757,16.4947,16.2765,16.3145,57800.0],["2019-11-25",16.3524,16.7223,16.3524,16.6559,117300.0],["2019-11-26",16.7129,16.7887,16.5611,16.6844,141500.0],["2019-11-27",16.7887,17.0448,16.5611,16.9026,93900.0],["2019-11-29",18.6952,18.7996,18.0218,18.0218,1918500.0],["2019-12-02",18.2115,18.4012,17.9649,18.0123,1182200.0],["2019-12-03",17.9649,18.1072,17.6329,17.7373,560100.0],["2019-12-04",17.6424,17.87,17.4148,17.8036,6559200.0],["2019-12-05",17.8321,18.553,17.8036,18.4866,622500.0],["2019-12-06",18.6858,18.9229,18.6289,18.7996,491000.0],["2019-12-09",18.7237,18.9039,18.5909,18.8091,281000.0],["2019-12-10",18.8375,19.3402,18.7522,19.16,286500.0],["2019-12-11",19.16,19.492,19.0178,19.1695,219200.0],["2019-12-12",19.1316,19.6153,19.1316,19.3118,313300.0],["2019-12-13",19.3497,19.5584,19.1885,19.2928,325300.0],["2019-12-16",19.5015,19.5679,19.2833,19.4161,403600.0],["2019-12-17",19.4446,19.4541,19.1885,19.2454,248800.0],["2019-12-18",19.2454,19.3213,19.0841,19.179,182500.0],["2019-12-19",19.16,19.16,18.6478,18.7332,281900.0],["2019-12-20",18.7332,18.9229,18.6194,18.885,909300.0],["2019-12-23",18.8565,18.9229,18.7332,18.7996,200400.0],["2019-12-24",18.7996,19.0083,18.7711,18.9514,73500.0],["2019-12-26",19.0557,19.198,18.7047,18.8375,90200.0],["2019-12-27",18.828,18.9039,18.6289,18.6668,100400.0],["2019-12-30",18.7142,18.8565,18.515,18.6383,175700.0],["2019-12-31",18.6289,18.9419,18.6289,18.8091,263400.0],["2020-01-02",18.9703,18.9703,18.4107,18.4581,239500.0],["2020-01-03",18.2495,18.4771,18.1736,18.4676,219800.0],["2020-01-06",18.4676,18.9324,18.3538,18.6953,159400.0],["2020-01-07",18.6953,18.7427,18.3253,18.3253,111700.0],["2020-01-08",18.4012,18.6004,18.1925,18.5909,156000.0],["2020-01-09",18.6004,18.6478,18.4202,18.5435,176200.0],["2020-01-10",18.534,18.534,18.202,18.3158,148300.0],["2020-01-13",18.2779,18.4392,18.1925,18.3822,211800.0],["2020-01-14",18.2874,18.866,18.1925,18.7996,190900.0],["2020-01-15",18.6858,19.0747,18.6858,18.9798,189800.0],["2020-01-16",19.1126,19.1505,18.8375,19.1411,182000.0],["2020-01-17",19.2454,19.4066,19.198,19.3687,163300.0],["2020-01-21",19.2833,19.8145,19.2833,19.7481,211000.0],["2020-01-22",19.824,20.3552,19.805,20.3457,232500.0],["2020-01-23",20.3077,20.469,20.0042,20.2318,235300.0],["2020-01-24",20.2698,20.4405,19.9663,20.2413,266100.0],["2020-01-27",20.0611,20.1749,19.843,19.9947,248000.0],["2020-01-28",20.0991,20.45,20.0611,20.3931,258500.0],["2020-01-29",20.4879,20.5354,20.1085,20.2698,172800.0],["2020-01-30",20.1749,20.3931,20.1749,20.3172,178800.0],["2020-01-31",20.1939,20.4216,19.7861,19.9283,223100.0],["2020-02-03",19.9378,20.4121,19.9283,20.3741,187000.0],["2020-02-04",20.3931,20.8104,20.2982,20.6397,197200.0],["2020-02-05",20.8104,20.9622,20.6302,20.9527,227600.0],["2020-02-06",20.6492,21.6072,20.6492,21.5598,432700.0],["2020-02-07",21.5598,21.8348,21.2562,21.7779,332700.0],["2020-02-10",21.8348,21.9771,21.7305,21.9487,199300.0],["2020-02-11",22.0245,22.1763,21.4554,21.5787,163300.0],["2020-02-12",21.5787,21.6641,21.3985,21.6072,268400.0],["2020-02-13",21.5313,21.8064,20.8104,20.9243,210300.0],["2020-02-14",20.9337,21.3037,20.801,21.2752,226500.0],["2020-02-18",21.2468,21.3511,20.6492,20.8294,228300.0],["2020-02-19",20.7725,20.9053,20.2603,20.801,183900.0],["2020-02-20",20.6966,20.9148,20.431,20.6397,299600.0],["2020-02-21",20.6871,20.9432,20.3552,20.4216,1203600.0],["2020-02-24",19.9473,20.1465,19.7291,19.7576,205400.0],["2020-02-25",19.8145,19.8714,18.9893,19.1695,342100.0],["2020-02-26",19.3972,19.473,18.7617,18.7806,230600.0],["2020-02-27",18.6573,19.1126,18.0408,18.6573,458600.0],["2020-02-28",18.2684,18.8755,17.927,18.6573,359800.0],["2020-03-02",18.7332,18.9514,18.4012,18.9514,308500.0],["2020-03-03",18.9513,19.4351,18.5814,18.8186,261300.0],["2020-03-04",19.0557,19.5394,19.0272,19.511,378100.0],["2020-03-05",19.1316,19.3972,18.7806,18.9798,463400.0],["2020-03-06",18.5814,18.7332,18.0787,18.515,332200.0],["2020-03-09",17.6803,17.889,16.7982,16.8362,456300.0],["2020-03-10",17.2061,17.6329,16.8077,17.6329,596900.0],["2020-03-11",17.2061,17.2914,16.6085,17.0733,454200.0],["2020-03-12",16.1532,16.7508,15.6221,15.641,574600.0],["2020-03-13",16.3145,18.2779,15.9161,18.24,367300.0],["2020-03-16",16.4662,17.0638,15.9161,16.1532,352000.0],["2020-03-17",16.4473,17.6424,15.7549,16.2196,524400.0],["2020-03-18",15.6315,16.3145,15.0245,15.9161,484400.0],["2020-03-19",16.0015,16.931,15.2996,16.4662,565100.0],["2020-03-20",16.4568,16.7129,15.015,15.053,812100.0],["2020-03-23",15.1668,15.5936,14.5313,15.2901,550900.0],["2020-03-24",16.0204,16.2671,15.4324,15.9825,424000.0],["2020-03-25",15.9635,16.6559,15.3091,15.4039,311100.0],["2020-03-26",15.5272,16.2955,15.5272,16.0774,274700.0],["2020-03-27",15.5841,16.0015,15.3565,15.66,227500.0],["2020-03-30",15.5557,16.3904,15.4608,16.3429,334400.0],["2020-03-31",16.1437,16.4473,15.7833,15.9161,284400.0],["2020-04-01",15.328,15.7169,15.2047,15.4988,227600.0],["2020-04-02",15.2806,15.8023,15.1478,15.641,195200.0],["2020-04-03",15.4134,15.8023,14.9676,15.2711,309200.0],["2020-04-06",15.8212,16.3145,15.7643,15.992,279300.0],["2020-04-07",16.3145,16.8077,15.7928,16.1153,465500.0],["2020-04-08",16.2481,16.8456,16.1058,16.7318,279300.0],["2020-04-09",17.0638,17.8131,16.9405,17.6709,269000.0],["2020-04-13",17.4717,17.6329,16.5516,16.7508,184300.0],["2020-04-14",17.1776,17.4053,16.8457,17.3768,171200.0],["2020-04-15",16.8931,17.1681,15.992,16.0774,230100.0],["2020-04-16",15.973,16.7698,15.9635,16.7129,305400.0],["2020-04-17",17.0448,17.4432,16.6939,16.7793,171500.0],["2020-04-20",16.4568,16.5137,15.8876,15.8876,159000.0],["2020-04-21",15.5936,16.0584,15.5936,15.6031,190100.0],["2020-04-22",15.9635,16.0868,15.6221,15.9825,159000.0],["2020-04-23",15.992,16.1058,15.6695,15.9066,148200.0],["2020-04-24",16.0015,16.3714,15.7454,16.2481,138900.0],["2020-04-27",16.3429,17.0543,16.1437,16.8741,118600.0],["2020-04-28",17.3768,17.3768,16.931,17.1681,178100.0],["2020-04-29",17.8036,17.8606,17.2251,17.7467,196700.0],["2020-04-30",16.95,17.5001,16.7982,17.3578,196800.0],["2020-05-01",17.1397,17.1397,16.6465,16.7413,216700.0],["2020-05-04",16.4947,16.6275,16.1912,16.3998,156100.0],["2020-05-05",16.7318,17.0543,16.5232,16.5895,165900.0],["2020-05-06",16.6654,16.7034,16.305,16.3429,136300.0],["2020-05-07",16.6085,16.8551,16.3809,16.637,170000.0],["2020-05-08",17.0259,17.2156,16.7698,17.2156,142700.0],["2020-05-11",16.969,17.3673,16.7792,17.1871,144900.0],["2020-05-12",17.2156,17.3673,16.6275,16.6654,206500.0],["2020-05-13",16.4188,16.4378,15.8687,16.1153,176300.0],["2020-05-14",15.7643,16.305,15.4608,16.2955,209700.0],["2020-05-15",16.4093,16.8077,16.1343,16.7318,270700.0],["2020-05-18",17.1776,18.0028,17.1776,17.889,270900.0],["2020-05-19",17.889,17.889,17.3863,17.4717,211200.0],["2020-05-20",17.8606,17.8606,17.4242,17.6139,205400.0],["2020-05-21",17.6234,17.87,17.5286,17.6234,173700.0],["2020-05-22",17.8131,17.9175,17.6234,17.8985,102200.0],["2020-05-26",18.4107,18.4961,18.1641,18.2874,169300.0],["2020-05-27",18.4961,18.7806,18.1451,18.6573,237100.0],["2020-05-28",18.9229,19.2549,18.3538,18.4297,183400.0],["2020-05-29",18.1356,18.553,17.9933,18.2589,403000.0],["2020-06-01",18.3443,18.553,18.0028,18.0313,193100.0],["2020-06-02",18.0597,18.4392,17.8795,18.1261,120300.0],["2020-06-03",18.4392,19.0841,18.3633,18.8755,150400.0],["2020-06-04",18.7616,18.9324,18.3253,18.7711,166400.0],["2020-06-05",19.16,19.5869,18.8375,19.3877,264700.0],["2020-06-08",19.492,20.9243,19.492,20.8674,278300.0],["2020-06-09",21.2088,21.2088,20.0896,20.2508,172000.0],["2020-06-10",20.431,20.5923,19.5299,19.7102,192300.0],["2020-06-11",19.0177,19.2738,18.4392,18.5435,173800.0],["2020-06-12",19.2075,19.2075,18.4107,18.7237,219600.0],["2020-06-15",18.1167,19.0177,18.1167,18.847,147500.0],["2020-06-16",19.4256,19.5394,18.847,19.1505,153700.0],["2020-06-17",19.16,19.2169,18.4961,18.534,118400.0],["2020-06-18",18.3538,18.6763,18.2684,18.5625,160500.0],["2020-06-19",18.7047,18.7427,18.1546,18.2684,275800.0],["2020-06-22",18.0313,18.5719,17.7942,18.4297,146000.0],["2020-06-23",18.6478,18.6668,18.0787,18.1261,135400.0],["2020-06-24",17.8606,17.9744,17.4812,17.5475,254600.0],["2020-06-25",17.4242,17.6424,17.1587,17.6234,198700.0],["2020-06-26",17.4432,17.5665,17.1871,17.2915,545600.0],["2020-06-29",17.4812,18.4676,17.4812,18.4486,181600.0],["2020-06-30",18.2589,18.7616,18.2589,18.4202,138700.0],["2020-07-01",18.4202,18.7142,17.9364,18.1451,152500.0],["2020-07-02",18.4961,18.5909,18.0882,18.1546,84200.0],["2020-07-06",18.5056,18.5056,17.7942,18.0787,127200.0],["2020-07-07",17.8985,18.1072,17.7752,17.8036,121200.0],["2020-07-08",17.6993,18.0028,17.595,17.7278,146600.0],["2020-07-09",17.6424,17.7847,17.1017,17.5191,178600.0],["2020-07-10",17.4906,17.7657,17.4812,17.7373,68700.0],["2020-07-13",17.8131,18.0692,17.4622,17.6519,117800.0],["2020-07-14",17.5855,17.9744,17.5855,17.9364,98400.0],["2020-07-15",18.3064,18.553,18.202,18.3158,144700.0],["2020-07-16",18.2779,18.3538,18.0123,18.3064,63700.0],["2020-07-17",18.1831,18.847,18.1546,18.515,117000.0],["2020-07-20",18.4202,18.5909,18.1736,18.5056,97400.0],["2020-07-21",18.6953,19.5015,18.515,19.0272,264000.0],["2020-07-22",18.8755,19.1411,18.6953,18.7617,108700.0],["2020-07-23",18.8944,19.1031,18.6004,18.9039,193900.0],["2020-07-24",18.9229,19.3687,18.866,19.1885,159500.0],["2020-07-27",19.1316,19.2454,18.8944,19.1505,105300.0],["2020-07-28",19.0652,19.5679,19.0177,19.2738,104800.0],["2020-07-29",19.2739,19.9947,19.2739,19.9473,115200.0],["2020-07-30",19.473,20.0801,19.3877,19.9473,109700.0],["2020-07-31",19.786,19.786,19.0557,19.5489,159000.0],["2020-08-03",19.5489,19.5489,18.885,19.1695,185900.0],["2020-08-04",19.0083,19.6058,19.0083,19.5869,132000.0],["2020-08-05",19.7671,20.7725,19.5869,20.4405,270400.0],["2020-08-06",20.4785,20.6113,19.843,20.0232,128200.0],["2020-08-07",20.0327,20.7346,20.0327,20.7061,96100.0],["2020-08-10",20.7725,21.4934,20.6587,21.389,162000.0],["2020-08-11",21.6831,21.7874,21.1045,21.1614,160700.0],["2020-08-12",21.4744,21.5787,21.2562,21.4934,69800.0],["2020-08-13",21.3416,21.6357,21.1235,21.1709,96800.0],["2020-08-14",21.0096,21.2278,20.8484,20.9432,110900.0],["2020-08-17",20.9338,21.3321,20.8294,21.3037,89100.0],["2020-08-18",21.2562,21.2752,20.9432,21.0476,75400.0],["2020-08-19",21.076,21.3037,20.8768,20.9527,112000.0],["2020-08-20",20.6302,21.2088,20.6302,21.1045,79900.0],["2020-08-21",20.9432,21.3511,20.9432,21.3037,187100.0],["2020-08-24",21.5313,21.5313,21.1614,21.4839,138000.0],["2020-08-25",21.6357,21.6357,21.1804,21.3321,83100.0],["2020-08-26",21.2752,21.3416,21.0665,21.2562,73700.0],["2020-08-27",21.389,22.0056,21.389,21.9487,164000.0],["2020-08-28",22.1858,22.2237,21.9012,22.1384,235000.0],["2020-08-31",22.072,22.2617,21.9961,22.0151,259400.0],["2020-09-01",21.9202,21.9487,21.2278,21.3321,154000.0],["2020-09-02",21.3132,21.7495,21.2752,21.6546,118900.0],["2020-09-03",21.7495,21.7684,21.1235,21.3416,147100.0],["2020-09-04",21.6736,21.6736,20.8768,21.0571,132300.0],["2020-09-08",20.7346,21.076,20.5828,20.782,189900.0],["2020-09-09",20.8863,21.095,20.7251,20.782,129200.0],["2020-09-10",20.7915,20.8579,20.431,20.5449,124100.0],["2020-09-11",20.7725,20.7725,20.0137,20.1844,127000.0],["2020-09-14",20.2034,20.7535,20.2034,20.6018,129500.0],["2020-09-15",20.5259,20.6966,20.2129,20.2508,114400.0],["2020-09-16",20.3931,20.5069,20.0801,20.118,186200.0],["2020-09-17",19.9188,20.0232,19.6817,19.9852,196600.0],["2020-09-18",20.118,20.2793,19.7576,20.1275,564200.0],["2020-09-21",19.8145,19.8145,18.9229,19.1221,235600.0],["2020-09-22",19.1885,19.3308,18.8944,19.1695,170500.0],["2020-09-23",19.2454,19.4161,18.7332,18.866,331900.0],["2020-09-24",18.9134,19.4161,18.7427,19.0557,176100.0],["2020-09-25",18.9324,19.3782,18.885,19.2833,140700.0],["2020-09-28",19.4635,20.0232,19.4635,19.7766,123800.0],["2020-09-29",19.7576,19.824,19.3687,19.5394,103700.0],["2020-09-30",19.5774,19.9473,19.4636,19.5679,133000.0],["2020-10-01",19.7102,19.824,19.2833,19.7955,122200.0],["2020-10-02",19.5774,20.2224,19.4256,20.156,111300.0],["2020-10-05",21.4649,23.2292,21.3416,23.0869,867300.0],["2020-10-06",23.2956,24.1303,22.5273,23.6275,577500.0],["2020-10-07",23.8362,24.8985,23.8078,24.1587,496500.0],["2020-10-08",24.4812,25.3444,24.3864,24.7752,306600.0],["2020-10-09",25.0313,25.591,24.9934,25.1357,281500.0],["2020-10-12",25.1641,25.7332,24.8322,25.4961,241000.0],["2020-10-13",25.3159,25.6574,24.5476,24.8322,218800.0],["2020-10-14",24.8511,25.0693,24.301,24.5381,184600.0],["2020-10-15",24.3294,24.7088,24.1966,24.5381,137900.0],["2020-10-16",24.4622,24.6519,24.2725,24.301,131200.0],["2020-10-19",24.3579,24.9365,24.2251,24.5191,182900.0],["2020-10-20",24.7847,25.2969,24.6614,24.908,150300.0],["2020-10-21",24.927,25.1357,24.7278,24.7658,146600.0],["2020-10-22",24.8511,25.3918,24.7183,25.278,142800.0],["2020-10-23",25.3444,25.4297,24.9744,25.259,123300.0],["2020-10-26",24.8986,24.9934,24.0639,24.3864,132500.0],["2020-10-27",24.3769,24.614,23.9785,24.0923,133100.0],["2020-10-28",23.7129,24.0449,23.4284,23.5801,173300.0],["2020-10-29",23.7508,26.6343,23.7034,26.3213,511200.0],["2020-10-30",26.1601,26.217,25.221,25.6479,304500.0],["2020-11-02",26.0557,26.0557,23.9026,25.2495,395200.0],["2020-11-03",25.6099,25.6858,24.7278,25.4013,194300.0],["2020-11-04",25.2305,26.2075,25.1357,25.8376,148700.0],["2020-11-05",25.8566,26.8525,25.6953,26.7197,234800.0],["2020-11-06",26.8999,26.9473,26.1506,26.2454,141300.0],["2020-11-09",27.4026,28.2563,27.194,27.194,314100.0],["2020-11-10",27.2983,29.7834,26.8715,29.404,596200.0],["2020-11-11",29.423,29.6222,28.1614,28.8728,346900.0],["2020-11-12",28.483,28.5211,27.2757,27.7605,314900.0],["2020-11-13",27.808,28.5116,27.5894,28.388,217200.0],["2020-11-16",28.6637,29.4623,28.369,29.2436,418400.0],["2020-11-17",28.9299,30.2133,28.6732,29.9661,270800.0],["2020-11-18",30.1278,32.1052,29.9947,30.3464,486400.0],["2020-11-19",30.6031,30.6031,29.4337,30.1278,200400.0],["2020-11-20",29.833,30.1848,29.2721,30.0707,656100.0],["2020-11-23",30.4035,31.4017,30.2704,31.2971,354600.0],["2020-11-24",31.4397,31.8105,30.8408,31.088,357200.0],["2020-11-25",30.8218,31.7915,30.6316,31.5823,421100.0],["2020-11-27",31.6014,31.8105,31.145,31.4873,144600.0],["2020-11-30",31.2971,31.5823,30.7552,31.3827,344600.0],["2020-12-01",31.763,31.763,30.6696,31.4968,247400.0],["2020-12-02",31.3256,31.4587,30.5461,30.8503,315800.0],["2020-12-03",30.8503,31.5633,30.6697,31.4397,209000.0],["2020-12-04",31.7249,33.0844,30.9168,32.7992,334800.0],["2020-12-07",32.8753,32.9894,31.4302,31.7725,423800.0],["2020-12-08",31.4397,32.2383,31.4397,32.0577,157300.0],["2020-12-09",32.3429,33.5598,32.1528,32.8563,255800.0],["2020-12-10",32.6852,33.5598,32.6566,33.4362,166600.0],["2020-12-11",33.2746,34.6721,33.2176,34.6246,470500.0],["2020-12-14",34.9858,35.8034,34.7957,35.7654,2192700.0],["2020-12-15",35.9841,36.8207,35.7939,36.7827,317900.0],["2020-12-16",36.7827,37.7049,36.5355,37.5242,300400.0],["2020-12-17",37.8475,39.0358,37.6288,38.9788,688200.0],["2020-12-18",39.0168,41.4601,39.0168,41.0989,916700.0],["2020-12-21",40.2813,41.1369,39.3781,40.9182,427900.0],["2020-12-22",41.2129,43.1714,40.8802,43.1714,390500.0],["2020-12-23",43.4566,46.052,43.4566,44.683,631800.0],["2020-12-24",44.8541,45.7478,44.4644,45.358,326900.0],["2020-12-28",46.071,47.5161,45.5767,46.5369,784700.0],["2020-12-29",46.3182,46.3182,39.4827,40.3858,1224200.0],["2020-12-30",40.8897,43.6467,40.8802,41.6598,592500.0],["2020-12-31",41.4982,41.5457,39.6633,40.3573,506800.0],["2021-01-04",40.4999,40.7661,38.7316,39.5587,420600.0],["2021-01-05",39.92,41.964,39.92,41.3746,406700.0],["2021-01-06",42.002,44.0555,41.6313,42.9337,610500.0],["2021-01-07",42.9432,43.1714,41.5647,42.4013,315300.0],["2021-01-08",42.639,42.639,40.2718,41.289,361500.0],["2021-01-11",41.0133,41.5362,40.3573,41.4411,218400.0],["2021-01-12",41.7929,42.3158,40.5284,41.2129,273800.0],["2021-01-13",41.5647,42.7341,40.9753,42.0496,349100.0],["2021-01-14",42.3633,43.8939,42.3633,43.0003,325200.0],["2021-01-15",42.3063,42.8101,40.9753,42.5915,297600.0],["2021-01-19",43.1619,43.5612,41.3175,42.2682,362500.0],["2021-01-20",42.4108,45.5767,42.4108,45.3485,666200.0],["2021-01-21",45.3675,45.377,43.3805,44.721,336200.0],["2021-01-22",44.4168,44.4168,41.6123,42.5534,618200.0],["2021-01-25",42.2682,42.62,40.4334,41.888,356800.0],["2021-01-26",42.2682,42.6105,41.8309,42.1161,216000.0],["2021-01-27",40.8517,43.0383,40.6901,42.7721,398300.0],["2021-01-28",43.1904,44.0365,42.4203,43.0573,256900.0],["2021-01-29",43.3996,43.6468,41.7834,42.3063,323600.0],["2021-02-01",42.658,44.1982,42.1636,43.989,228600.0],["2021-02-02",44.8922,47.4686,44.8922,47.0598,502600.0],["2021-02-03",47.5351,48.1626,45.8904,47.8393,481400.0],["2021-02-04",47.5446,49.8643,47.5446,49.3034,317800.0],["2021-02-05",49.8834,50.8436,48.8851,50.777,226400.0],["2021-02-08",51.2429,52.6404,50.8626,52.5738,306200.0],["2021-02-09",52.5738,52.7545,51.1573,51.8323,294200.0],["2021-02-10",52.2886,52.859,51.1478,51.8418,368000.0],["2021-02-11",52.2886,52.5168,49.7598,51.3474,306000.0],["2021-02-12",51.3474,51.9844,50.8626,51.0337,224600.0],["2021-02-16",51.1573,51.49,50.2066,50.815,237800.0],["2021-02-17",50.3967,50.3967,48.5619,49.6837,296400.0],["2021-02-18",49.6172,50.2351,48.5999,49.2939,256900.0],["2021-02-19",49.7122,50.9196,49.3605,50.2161,397600.0],["2021-02-22",49.8073,51.376,49.2749,50.9957,219100.0],["2021-02-23",50.8626,50.8626,48.2387,48.8471,363300.0],["2021-02-24",49.1323,49.5316,48.3622,49.0467,332600.0],["2021-02-25",52.6214,54.7129,50.0164,50.3492,811500.0],["2021-02-26",50.6914,51.3094,47.3165,47.8488,540800.0],["2021-03-01",48.9327,49.0848,47.6397,48.2767,531700.0],["2021-03-02",48.2672,48.3432,45.8429,46.3943,459600.0],["2021-03-03",46.632,48.6474,45.9379,47.2499,726800.0],["2021-03-04",46.5844,47.2404,43.8844,44.3883,545200.0],["2021-03-05",44.9978,45.0835,41.9218,44.5026,406600.0],["2021-03-08",44.2835,45.6263,43.7979,44.8359,261400.0],["2021-03-09",45.6168,47.1024,45.5216,46.3311,222600.0],["2021-03-10",46.8453,47.7786,46.6072,47.1596,277700.0],["2021-03-11",47.6643,48.0738,47.1405,47.6167,327300.0],["2021-03-12",47.6167,47.6167,46.3977,46.9596,239000.0],["2021-03-15",46.5692,46.8358,45.9692,46.3025,175100.0],["2021-03-16",46.3311,46.4168,45.3597,45.5311,172100.0],["2021-03-17",44.9502,45.8835,44.1978,45.8454,255900.0],["2021-03-18",45.5216,46.1882,43.8455,44.1026,187700.0],["2021-03-19",44.1312,44.9026,43.3598,44.2359,533800.0],["2021-03-22",44.5216,45.0835,43.9121,45.0359,171700.0],["2021-03-23",44.5121,45.1406,42.1408,42.3884,241500.0],["2021-03-24",42.7027,43.2169,40.9789,41.1313,298000.0],["2021-03-25",40.3218,41.617,40.2361,41.417,296100.0],["2021-03-26",42.2646,42.5408,40.6837,41.6741,222300.0],["2021-03-29",41.5218,42.0932,40.0552,40.379,260200.0],["2021-03-30",40.4932,41.9122,40.0361,41.6456,224700.0],["2021-03-31",41.7503,42.2836,40.7313,40.8551,340100.0],["2021-04-01",41.4932,42.1694,40.9504,41.9884,213600.0],["2021-04-05",42.4836,42.4836,41.3218,42.236,169900.0],["2021-04-06",42.3789,42.3789,41.1123,41.2361,176100.0],["2021-04-07",41.2265,41.5408,40.2552,40.3123,157200.0],["2021-04-08",40.3313,41.5313,40.0647,41.4456,306300.0],["2021-04-09",41.5313,42.9217,41.1218,42.655,302600.0],["2021-04-12",42.5312,42.9979,41.0742,42.0075,205600.0],["2021-04-13",42.0075,43.1598,41.7503,42.3884,182400.0],["2021-04-14",42.3789,43.8455,42.3789,42.655,220600.0],["2021-04-15",43.2265,43.8074,42.6646,43.7598,124600.0],["2021-04-16",44.0264,44.7978,43.6074,43.8264,173700.0],["2021-04-19",43.5502,43.5979,41.4932,41.7884,178000.0],["2021-04-20",41.4265,41.9217,39.9123,40.5504,222100.0],["2021-04-21",40.2552,42.017,39.7314,41.817,176600.0],["2021-04-22",41.9027,42.417,40.9408,41.1027,139600.0],["2021-04-23",41.3027,42.2455,40.9694,41.7599,131100.0],["2021-04-26",42.3979,44.0645,42.1027,43.6836,199100.0],["2021-04-27",43.6931,44.8645,43.3312,43.7502,167700.0],["2021-04-28",43.655,44.255,43.0265,44.0455,204600.0],["2021-04-29",44.9026,46.093,42.4741,43.4836,344900.0],["2021-04-30",42.7789,44.0931,42.3789,43.6074,375100.0],["2021-05-03",44.0455,44.2835,42.4931,43.7217,275700.0],["2021-05-04",43.2455,43.2455,41.2456,42.8646,150400.0],["2021-05-05",43.0455,43.4931,42.4265,42.9503,123000.0],["2021-05-06",42.8931,43.9883,41.9122,43.9693,164000.0],["2021-05-07",43.9883,45.0359,43.4455,44.9121,238000.0],["2021-05-10",45.1025,45.4263,42.7979,42.8169,176600.0],["2021-05-11",41.0424,42.5021,40.098,40.2411,285100.0],["2021-05-12",39.8594,40.7658,39.1344,39.1916,275700.0],["2021-05-13",39.4206,40.5559,38.5524,40.098,189000.0],["2021-05-14",40.9661,42.6452,40.9566,42.5021,202700.0],["2021-05-17",41.882,42.3113,41.2523,41.9297,119900.0],["2021-05-18",41.8534,42.4449,41.4241,41.6053,131800.0],["2021-05-19",40.6608,41.5385,40.3555,41.405,114300.0],["2021-05-20",41.3382,42.13,40.9947,41.9774,147400.0],["2021-05-21",42.5403,43.2749,42.1205,42.7979,445600.0],["2021-05-24",43.1604,43.5802,42.7979,43.2463,131500.0],["2021-05-25",43.4848,44.2957,42.6548,42.7215,196000.0],["2021-05-26",42.8837,44.3529,42.836,43.542,155200.0],["2021-05-27",43.895,44.9349,43.5897,44.7823,172500.0],["2021-05-28",44.9731,45.1448,43.9904,44.6201,102100.0],["2021-06-01",44.7059,45.9843,44.3529,45.7077,206100.0],["2021-06-02",46.0797,46.0797,44.8777,44.9635,158500.0],["2021-06-03",44.6392,45.2784,43.9045,44.7059,197100.0],["2021-06-04",45.0398,45.1543,44.2671,44.9254,94700.0],["2021-06-07",44.9826,46.4614,44.9826,46.2324,198200.0],["2021-06-08",46.5949,47.1769,45.8221,46.9384,163500.0],["2021-06-09",46.9574,47.3677,46.0606,46.0797,132400.0],["2021-06-10",46.4041,46.862,45.2783,45.3165,127900.0],["2021-06-11",45.4405,46.6426,45.3547,46.4136,108100.0],["2021-06-14",46.6331,46.8334,44.9158,45.1257,186100.0],["2021-06-15",45.1257,45.5359,43.7424,44.019,171400.0],["2021-06-16",43.8282,44.2957,43.1127,43.2653,290000.0],["2021-06-17",43.0364,43.418,41.9202,42.8933,260400.0],["2021-06-18",41.9106,42.464,41.0997,41.3287,360000.0],["2021-06-21",41.6721,42.7406,41.3191,42.3495,215500.0],["2021-06-22",41.9869,42.3113,41.281,41.5481,191200.0],["2021-06-23",41.4813,42.464,41.3382,41.6816,128200.0],["2021-06-24",41.758,42.6929,41.5862,42.4449,113900.0],["2021-06-25",42.6357,43.5802,42.359,43.0459,865200.0],["2021-06-28",42.9314,42.9314,41.7103,42.1873,153100.0],["2021-06-29",42.3686,42.6929,41.9965,42.0919,81100.0],["2021-06-30",41.9774,42.9982,41.5767,42.5594,119700.0],["2021-07-01",42.8742,43.4561,42.4162,43.1795,99700.0],["2021-07-02",43.4466,43.5802,42.8169,43.0555,77700.0],["2021-07-06",43.0555,43.0555,41.7866,42.2922,109300.0],["2021-07-07",42.1682,42.8551,41.5481,41.7961,123700.0],["2021-07-08",40.823,42.0537,40.2029,41.2523,145800.0],["2021-07-09",41.9488,42.6071,41.3191,42.5594,81100.0],["2021-07-12",42.2445,42.5212,41.7961,41.8534,76800.0],["2021-07-13",41.6244,41.9774,40.3555,40.6513,192100.0],["2021-07-14",41.1569,41.3477,40.0216,40.0789,106200.0],["2021-07-15",39.9549,40.6704,39.4301,40.3746,102800.0],["2021-07-16",40.8898,40.9566,39.5923,39.7163,129500.0],["2021-07-19",38.9531,39.9262,37.9705,38.9913,164000.0],["2021-07-20",39.0676,41.3382,39.0676,40.6418,160100.0],["2021-07-21",40.9184,41.9106,40.9184,41.653,84400.0],["2021-07-22",41.3573,41.6912,40.5941,41.4241,98800.0],["2021-07-23",41.5767,42.3685,41.0138,42.1968,92800.0],["2021-07-26",42.5689,43.2176,41.6912,42.2541,93300.0],["2021-07-27",41.9583,42.712,41.7866,42.3208,91500.0],["2021-07-28",42.5021,43.3894,41.7294,42.8837,124800.0],["2021-07-29",45.078,45.7554,43.3608,43.8664,149900.0],["2021-07-30",43.5993,44.5247,42.7883,43.189,151700.0],["2021-08-02",43.3417,44.1621,42.1682,42.3113,110900.0],["2021-08-03",42.1682,42.6834,41.5004,42.4353,155400.0],["2021-08-04",41.7961,42.7692,41.5672,42.2159,88500.0],["2021-08-05",42.6071,43.5516,42.5498,43.4848,87600.0],["2021-08-06",43.9045,44.0763,42.9314,43.2749,102000.0],["2021-08-09",42.9982,43.5706,41.7007,42.9791,207500.0],["2021-08-10",43.1318,44.2671,42.9219,44.0763,111700.0],["2021-08-11",44.0667,45.2593,43.9427,44.6582,109700.0],["2021-08-12",44.9258,44.9258,43.7121,44.1422,126600.0],["2021-08-13",43.9128,44.1517,42.7278,42.9189,83300.0],["2021-08-16",42.3264,43.263,41.667,42.7756,97900.0],["2021-08-17",42.1353,42.3646,40.568,41.5619,137500.0],["2021-08-18",41.3803,42.1066,41.3134,41.4281,117300.0],["2021-08-19",40.8451,41.2178,39.7461,40.0233,163600.0],["2021-08-20",39.9564,41.5237,39.9564,41.3421,148400.0],["2021-08-23",41.5905,41.9537,41.1796,41.6479,150300.0],["2021-08-24",41.7626,41.8486,41.1031,41.5428,116400.0],["2021-08-25",41.4759,42.8711,41.2465,42.6609,135100.0],["2021-08-26",42.4029,42.8425,41.581,41.8008,105700.0],["2021-08-27",42.011,44.1708,42.011,43.9797,187600.0],["2021-08-30",44.1326,44.3811,43.3394,44.3524,140500.0],["2021-08-31",44.4098,45.0692,44.2091,44.2186,171200.0],["2021-09-01",44.62,45.2125,43.9606,44.9449,78600.0],["2021-09-02",44.9832,45.6426,44.6869,44.7633,109000.0],["2021-09-03",44.6104,44.7538,44.0275,44.5244,91500.0],["2021-09-07",44.2282,44.2282,41.6861,42.6322,247900.0],["2021-09-08",42.5175,42.9954,41.3803,42.7565,189300.0],["2021-09-09",42.7278,42.9189,41.5332,41.5332,126900.0],["2021-09-10",41.8677,42.1639,41.0171,41.1127,98800.0],["2021-09-13",41.2943,41.9919,40.6635,41.9537,121300.0],["2021-09-14",42.3073,42.3264,41.2274,41.7243,109600.0],["2021-09-15",41.753,42.0779,40.912,41.3899,150700.0],["2021-09-16",41.495,41.8677,40.826,41.4568,150100.0],["2021-09-17",41.7148,41.8199,40.826,41.1509,412000.0],["2021-09-20",40.5011,40.654,39.555,40.2239,208500.0],["2021-09-21",40.7304,40.8451,39.8608,40.1284,186000.0],["2021-09-22",40.5011,41.2656,40.3386,40.5393,108000.0],["2021-09-23",40.9311,41.0745,40.3386,40.4724,114600.0],["2021-09-24",40.1379,40.4629,39.8512,40.1666,106900.0],["2021-09-27",40.1093,41.667,40.1093,41.4472,127900.0],["2021-09-28",41.3898,41.7626,40.6158,40.9694,84900.0],["2021-09-29",41.1892,41.6861,40.8738,41.1127,66600.0],["2021-09-30",41.5428,41.6861,40.2048,40.2335,110000.0],["2021-10-01",40.6444,42.0301,40.5489,41.667,138300.0],["2021-10-04",41.667,42.0301,41.1414,41.6479,91000.0],["2021-10-05",41.7912,42.2882,41.3803,41.4663,56800.0],["2021-10-06",41.1892,41.4854,40.6062,41.409,79000.0],["2021-10-07",41.7243,42.6609,41.7243,41.9824,118000.0],["2021-10-08",41.9441,42.2882,41.6288,41.6861,51300.0],["2021-10-11",41.6192,41.9537,41.5332,41.7817,48000.0],["2021-10-12",41.7434,42.594,41.3612,42.3551,51200.0],["2021-10-13",42.2595,42.4506,41.7912,42.1448,61800.0],["2021-10-14",42.5271,43.0145,42.2213,42.8042,135700.0],["2021-10-15",43.4732,43.607,42.25,42.2595,84100.0],["2021-10-18",42.0493,42.6227,41.3612,42.3551,80900.0],["2021-10-19",42.5844,42.5844,41.9155,42.0779,50800.0],["2021-10-20",42.2882,43.779,41.9537,43.7695,115500.0],["2021-10-21",43.7312,45.4036,43.7312,44.7156,173800.0],["2021-10-22",44.792,45.3367,44.4671,44.5722,177300.0],["2021-10-25",44.2664,45.7668,43.9797,45.6903,146900.0],["2021-10-26",45.9579,46.3498,45.0118,45.8337,150300.0],["2021-10-27",46.0248,46.1108,44.7633,44.7633,127900.0],["2021-10-28",43.865,45.7859,42.9571,45.6426,123900.0],["2021-10-29",45.5566,46.1013,44.6965,44.9354,289800.0],["2021-11-01",45.3941,45.8719,44.5913,44.6487,152200.0],["2021-11-02",44.6678,45.1456,43.8841,43.9128,124900.0],["2021-11-03",43.8841,45.4419,43.7217,45.0214,112300.0],["2021-11-04",45.3463,46.1108,44.6678,45.3845,102600.0],["2021-11-05",46.0631,47.573,46.0631,47.4105,140100.0],["2021-11-08",47.7737,49.1116,47.6112,48.6625,183200.0],["2021-11-09",48.8536,49.8857,48.5287,49.5321,155400.0],["2021-11-10",49.5991,49.7618,48.7186,48.9578,126300.0],["2021-11-11",49.245,50.2787,48.8334,50.1925,86700.0],["2021-11-12",50.3744,51.9058,50.3744,51.2263,162400.0],["2021-11-15",51.4081,51.8388,50.25,50.6711,118900.0],["2021-11-16",50.451,50.786,50.0585,50.451,95800.0],["2021-11-17",50.2691,50.9583,49.6087,50.719,120200.0],["2021-11-18",50.8817,50.9678,49.8863,50.2308,93300.0],["2021-11-19",49.6087,49.9245,48.7664,48.9004,74400.0],["2021-11-22",48.977,49.7714,48.6228,48.8047,75800.0],["2021-11-23",48.6037,49.9341,48.4314,49.7044,113000.0],["2021-11-24",49.4843,51.1976,49.2928,51.0253,109800.0],["2021-11-26",49.4843,49.4843,46.4214,47.5987,185000.0],["2021-11-29",48.3261,48.6515,46.967,47.2924,129800.0],["2021-11-30",46.9191,47.7614,45.828,45.9524,230600.0],["2021-12-01",47.3881,47.7231,45.3973,45.4547,142300.0],["2021-12-02",45.7514,47.7231,45.7514,47.4455,113900.0],["2021-12-03",47.5987,47.8093,45.2728,45.7706,143600.0],["2021-12-06",46.6224,48.0486,46.029,47.3881,100400.0],["2021-12-07",48.307,48.9578,47.905,48.5558,87700.0],["2021-12-08",48.8143,49.2928,47.8858,49.2163,90600.0],["2021-12-09",48.6133,48.8143,48.106,48.1251,64200.0],["2021-12-10",48.776,48.776,47.436,48.0007,73500.0],["2021-12-13",47.5604,47.6753,46.0098,46.632,133800.0],["2021-12-14",46.4118,47.1297,46.0194,46.4405,166600.0],["2021-12-15",46.4693,47.3307,45.56,47.1776,154400.0],["2021-12-16",47.4743,47.5413,45.3494,45.6653,189700.0],["2021-12-17",45.4643,46.3353,44.7081,45.4834,438500.0],["2021-12-20",44.9857,45.5121,44.3061,45.2633,137000.0],["2021-12-21",45.9237,47.2063,45.9237,46.9383,100800.0],["2021-12-22",46.7564,48.0103,46.7564,47.9528,88800.0],["2021-12-23",48.4506,48.5271,47.7901,47.9433,57800.0],["2021-12-27",48.1156,49.1206,47.6848,49.111,73300.0],["2021-12-28",48.7951,49.8193,48.7473,49.1588,85800.0],["2021-12-29",48.9578,49.4938,48.508,49.2737,61100.0],["2021-12-30",49.0631,50.049,49.0631,49.1588,71300.0],["2021-12-31",49.2641,50.4988,49.2641,49.8193,151800.0],["2022-01-03",50.0681,50.9104,49.6374,49.9533,102400.0],["2022-01-04",50.2787,52.5471,49.8671,52.1355,256500.0],["2022-01-05",52.4323,53.1118,49.9628,50.25,162500.0],["2022-01-06",50.4797,51.3986,49.8671,50.9008,99600.0],["2022-01-07",50.6998,51.3124,49.6374,50.183,119000.0],["2022-01-10",49.714,49.714,48.5463,49.1014,122800.0],["2022-01-11",49.3407,49.4747,48.2495,49.1205,86200.0],["2022-01-12",49.1684,50.7285,49.1684,49.7905,163100.0],["2022-01-13",50.2787,50.5946,48.843,49.1588,104300.0],["2022-01-14",48.575,48.9483,46.9861,48.1634,137000.0],["2022-01-18",47.5891,47.8954,46.9287,47.2541,112900.0],["2022-01-19",47.302,47.302,46.0003,46.0864,116500.0],["2022-01-20",45.9428,47.034,44.6698,44.957,111900.0],["2022-01-21",44.1817,45.8471,43.684,43.7031,252100.0],["2022-01-24",43.0714,44.9378,41.7984,44.622,231200.0],["2022-01-25",43.8563,44.019,42.277,43.4734,132900.0],["2022-01-26",44.0286,45.091,42.8034,43.1767,221700.0],["2022-01-27",43.3107,43.9807,42.1334,42.2291,169900.0],["2022-01-28",42.1143,43.7988,41.5496,43.7606,136700.0],["2022-01-31",43.483,46.6033,43.483,46.431,293200.0],["2022-02-01",46.4118,46.7086,45.0623,46.163,175400.0],["2022-02-02",46.2683,46.4693,45.1963,45.5408,128900.0],["2022-02-03",45.091,45.8088,44.5071,44.6698,107400.0],["2022-02-04",44.354,45.3111,43.2437,44.8517,155700.0],["2022-02-07",44.5933,46.0003,44.5933,45.4738,125700.0],["2022-02-08",45.6557,46.2491,45.359,46.0481,71300.0],["2022-02-09",46.6033,47.5221,46.4788,47.1297,168300.0],["2022-02-10",46.096,47.7423,45.8663,46.1917,134400.0],["2022-02-11",46.4501,46.6128,45.1005,46.0864,118500.0],["2022-02-14",46.2683,46.9478,44.8517,45.1197,220800.0],["2022-02-15",45.6174,46.2778,45.0048,46.1821,164000.0],["2022-02-16",45.9428,46.8138,45.9141,46.7756,90100.0],["2022-02-17",46.1821,46.4693,45.091,45.493,122600.0],["2022-02-18",45.292,45.8471,44.1338,44.2391,221000.0],["2022-02-22",44.5454,45.225,43.7988,44.7273,152800.0],["2022-02-23",44.8804,45.694,44.086,44.086,163900.0],["2022-02-24",45.091,48.7377,45.091,48.5463,294100.0],["2022-02-25",48.6898,51.6857,48.6898,51.2071,251700.0],["2022-02-28",50.92,51.8963,50.1064,51.7144,333300.0],["2022-03-01",51.7048,54.5476,51.2933,53.7818,496700.0],["2022-03-02",54.2795,55.2845,53.6,54.6815,299300.0],["2022-03-03",54.9687,55.4281,53.6095,54.9208,272000.0],["2022-03-04",54.2401,55.6975,53.7319,54.3647,268500.0],["2022-03-07",54.173,54.4414,51.9581,52.1115,252100.0],["2022-03-08",52.0444,53.962,51.354,52.1403,282300.0],["2022-03-09",53.0512,53.636,52.658,53.0224,266800.0],["2022-03-10",52.0732,52.5621,50.6733,52.2553,251500.0],["2022-03-11",52.7347,52.9553,50.9897,51.5937,172800.0],["2022-03-14",51.68,52.054,50.0692,50.7692,156600.0],["2022-03-15",50.7021,51.9197,50.2898,51.1143,135800.0],["2022-03-16",51.9773,52.3033,49.5706,50.9705,199700.0],["2022-03-17",50.6254,51.402,49.6857,51.2965,148900.0],["2022-03-18",51.2965,52.1978,51.2965,51.6513,279000.0],["2022-03-21",51.6896,55.5249,51.2965,55.429,642700.0],["2022-03-22",55.7071,58.2287,55.7071,56.3782,297100.0],["2022-03-23",56.4741,57.711,54.8154,55.8509,195100.0],["2022-03-24",56.0906,57.1165,55.429,57.0206,129700.0],["2022-03-25",57.3562,58.2096,56.7234,57.6822,180600.0],["2022-03-28",57.8164,58.037,55.9468,57.1357,167300.0],["2022-03-29",57.5288,58.7177,57.4233,58.4205,227900.0],["2022-03-30",58.7273,58.7273,56.8576,57.059,113200.0],["2022-03-31",56.8001,57.7493,56.4454,56.8001,268300.0],["2022-04-01",56.6371,58.6219,56.6371,58.4972,195800.0],["2022-04-04",58.7273,59.6478,57.9411,58.2767,226500.0],["2022-04-05",58.1233,59.5327,57.1261,58.0849,206600.0],["2022-04-06",57.4138,58.5739,55.1989,55.3044,342000.0],["2022-04-07",55.2468,55.5441,54.2113,54.8729,283600.0],["2022-04-08",54.988,55.4578,53.3196,53.4347,213300.0],["2022-04-11",53.0607,54.5948,52.4663,54.173,261900.0],["2022-04-12",54.777,56.2248,54.777,55.4769,203100.0],["2022-04-13",55.8796,57.2124,55.7358,56.8768,162300.0],["2022-04-14",56.9152,57.2891,55.8509,55.8892,146700.0],["2022-04-18",55.8509,57.6343,55.4578,55.7262,231500.0],["2022-04-19",55.6783,57.0973,55.6783,55.9947,167800.0],["2022-04-20",56.2152,57.9411,56.2152,57.7685,150400.0],["2022-04-21",58.3246,58.8424,55.0071,55.592,189400.0],["2022-04-22",55.0934,55.7166,53.4826,53.7127,186100.0],["2022-04-25",53.3484,54.0579,52.3416,53.6648,213300.0],["2022-04-26",52.9073,53.8374,51.6992,51.7088,322700.0],["2022-04-27",51.8526,52.9361,51.1143,51.6321,256300.0],["2022-04-28",52.6484,54.7387,51.6321,54.2401,201600.0],["2022-04-29",53.7031,54.1442,50.8267,51.0185,245900.0],["2022-05-02",51.1527,51.4499,48.9666,49.9062,249500.0],["2022-05-03",50.0501,50.8171,49.657,49.8775,184600.0],["2022-05-04",49.8583,51.1335,49.2063,50.8075,259800.0],["2022-05-05",50.4719,50.9418,47.4996,48.3817,266100.0],["2022-05-06",48.0461,48.6598,46.7421,47.6434,227300.0],["2022-05-09",46.9339,48.2667,46.5983,46.8764,340000.0],["2022-05-10",47.7603,48.2215,46.127,46.4633,233900.0],["2022-05-11",46.2038,47.5681,44.8491,44.926,178400.0],["2022-05-12",44.5801,46.0309,44.0133,44.9644,286800.0],["2022-05-13",45.6178,46.5978,44.8972,45.9348,212200.0],["2022-05-16",46.1558,46.6362,45.5025,46.5689,134100.0],["2022-05-17",47.155,48.8075,46.8764,48.8075,158700.0],["2022-05-18",47.7987,48.6154,45.4352,46.0405,388400.0],["2022-05-19",45.7619,46.7803,45.6946,45.7715,224300.0],["2022-05-20",46.5017,46.5017,44.4456,45.4736,173900.0],["2022-05-23",46.1174,46.7995,45.147,46.0021,182500.0],["2022-05-24",45.8099,46.3095,44.5897,46.0597,158000.0],["2022-05-25",45.6946,47.2703,45.6754,46.7323,140400.0],["2022-05-26",47.0301,47.9717,47.0301,47.4913,114400.0],["2022-05-27",48.0389,49.2495,48.0389,48.8652,154100.0],["2022-05-31",48.2887,49.0093,47.6642,48.5097,188600.0],["2022-06-01",48.3944,48.3944,46.5786,47.2799,199000.0],["2022-06-02",47.3183,48.3176,47.2607,48.2215,135700.0],["2022-06-03",47.6546,48.3176,47.3279,47.5874,138700.0],["2022-06-06",48.1158,48.1158,46.3864,46.6554,174300.0],["2022-06-07",46.1654,48.4328,46.1654,48.2311,169900.0],["2022-06-08",47.5585,47.7699,46.5593,47.2127,145900.0],["2022-06-09",46.9052,47.9525,46.5017,46.7323,129800.0],["2022-06-10",46.0789,46.6074,44.3495,44.4072,148000.0],["2022-06-13",43.2254,43.9076,40.3911,40.5737,519900.0],["2022-06-14",40.7466,40.8715,39.3919,39.6705,349900.0],["2022-06-15",40.4392,40.6986,39.1709,39.9203,509900.0],["2022-06-16",38.8347,39.267,37.8066,38.2006,501500.0],["2022-06-17",38.7578,39.5553,37.4415,37.7298,567900.0],["2022-06-21",37.9988,38.6521,36.7594,36.769,321300.0],["2022-06-22",36.4135,37.6625,36.3655,36.8747,389600.0],["2022-06-23",36.9419,37.6529,36.3174,37.4415,219400.0],["2022-06-24",37.4415,38.9596,37.2206,38.729,294000.0],["2022-06-27",39.0172,39.2862,38.1429,38.3351,145500.0],["2022-06-28",38.6041,39.1037,37.2494,37.2782,123300.0],["2022-06-29",37.3743,37.6625,36.5288,37.4992,163400.0],["2022-06-30",36.9419,38.2486,36.4808,38.0084,324800.0],["2022-07-01",37.9123,38.8539,37.5184,38.508,181800.0],["2022-07-05",37.6337,38.6425,37.038,38.6233,184300.0],["2022-07-06",38.7674,39.0941,37.5376,37.8739,150100.0],["2022-07-07",38.1621,38.7482,38.1333,38.5849,90200.0],["2022-07-08",38.4023,38.7386,37.7202,38.3831,136400.0],["2022-07-11",38.2582,38.2582,37.4608,37.6145,111900.0],["2022-07-12",37.2974,37.9796,37.2782,37.5088,111100.0],["2022-07-13",36.7114,38.1333,36.5192,37.9508,126700.0],["2022-07-14",37.2013,37.7682,37.086,37.4415,102000.0],["2022-07-15",38.2006,38.3351,37.2974,38.018,115200.0],["2022-07-18",38.5176,38.6329,37.5472,37.6337,87500.0],["2022-07-19",38.3351,39.3055,38.3351,39.1806,148200.0],["2022-07-20",39.1806,40.1509,38.95,39.709,170900.0],["2022-07-21",39.7954,40.1702,38.9596,40.1413,113000.0],["2022-07-22",40.2374,40.4872,39.219,39.7954,113500.0],["2022-07-25",39.8243,40.2662,39.1229,40.2278,123900.0],["2022-07-26",40.1029,41.0445,40.1029,40.689,153900.0],["2022-07-27",40.7947,41.938,40.7851,41.6882,145100.0],["2022-07-28",42.2454,42.3319,39.7282,40.4584,215700.0],["2022-07-29",40.468,40.8043,39.6801,40.3719,162800.0],["2022-08-01",39.978,40.4104,39.2286,39.6321,179100.0],["2022-08-02",39.4496,39.757,38.5176,38.556,143300.0],["2022-08-03",38.8539,39.1902,38.2582,38.8635,138000.0],["2022-08-04",39.0845,39.1902,38.3062,38.7866,164600.0],["2022-08-05",38.0853,38.7482,37.2686,37.7394,344100.0],["2022-08-08",37.8835,38.6521,37.4127,37.8739,207500.0],["2022-08-09",37.8355,38.2966,37.2878,38.2966,134300.0],["2022-08-10",39.1325,40.0933,38.9115,39.5168,197600.0],["2022-08-11",40.0273,40.8267,39.7191,40.5281,160300.0],["2022-08-12",40.6533,40.9615,40.1236,40.8556,116500.0],["2022-08-15",40.5474,41.6357,40.5474,41.6068,120700.0],["2022-08-16",41.6068,41.9246,40.8556,41.1927,111800.0],["2022-08-17",40.6437,40.6437,39.7865,40.114,81800.0],["2022-08-18",39.931,40.5955,39.8443,40.191,68800.0],["2022-08-19",39.8924,39.9695,39.3531,39.5265,110700.0],["2022-08-22",39.1316,39.4012,37.8988,38.2744,137900.0],["2022-08-23",38.1203,38.8715,38.1203,38.3226,136700.0],["2022-08-24",38.0914,38.6211,37.8699,38.4574,54200.0],["2022-08-25",38.6308,39.5168,38.5152,39.4494,98700.0],["2022-08-26",39.2472,39.4013,37.5713,37.6676,170200.0],["2022-08-29",37.4172,37.6484,36.6467,36.9164,178500.0],["2022-08-30",37.0801,37.0801,36.4059,36.7912,121100.0],["2022-08-31",36.9453,37.3691,36.6275,36.7912,169500.0],["2022-09-01",36.5889,36.6949,35.5969,36.5215,384200.0],["2022-09-02",37.2053,37.2728,35.674,35.7607,254000.0],["2022-09-06",35.9051,35.9051,35.1057,35.2695,252800.0],["2022-09-07",35.2502,36.6756,35.2502,36.6178,398700.0],["2022-09-08",36.3096,36.9646,35.9629,36.0881,340400.0],["2022-09-09",36.6371,37.1475,36.4445,36.7816,275900.0],["2022-09-12",37.2246,38.9582,36.7334,37.3787,339700.0],["2022-09-13",36.4926,36.666,36.0014,36.0303,357600.0],["2022-09-14",35.8762,36.0303,35.1828,35.385,333800.0],["2022-09-15",35.2117,35.568,34.2197,34.3834,366200.0],["2022-09-16",33.8537,34.1137,33.1602,33.767,696900.0],["2022-09-19",33.4492,34.5279,33.4492,34.2582,155900.0],["2022-09-20",33.6899,33.6899,32.775,33.1602,308400.0],["2022-09-21",33.3432,33.7285,32.1682,32.2067,272200.0],["2022-09-22",32.1682,32.2742,31.3207,31.5229,596300.0],["2022-09-23",31.0992,31.4651,30.5791,31.1569,468500.0],["2022-09-26",30.8295,31.234,30.1553,30.1649,524700.0],["2022-09-27",30.7621,31.311,30.0397,30.3383,388700.0],["2022-09-28",30.7043,31.8311,30.5887,31.6385,437000.0],["2022-09-29",31.0606,31.1569,30.1746,30.7139,259600.0],["2022-09-30",30.7235,31.5133,30.6754,30.8487,238900.0],["2022-10-03",31.2244,31.8022,30.7717,31.3977,239700.0],["2022-10-04",31.9949,32.7268,31.9949,32.4379,184800.0],["2022-10-05",31.7926,31.9563,31.2051,31.494,150400.0],["2022-10-06",31.4362,31.6192,30.7332,31.3785,133300.0],["2022-10-07",30.8776,31.0895,30.4924,30.8776,181600.0],["2022-10-10",31.1858,31.3881,30.8969,31.0895,166600.0],["2022-10-11",30.7043,31.2629,30.3094,30.9932,236900.0],["2022-10-12",31.1762,31.1762,30.4731,30.8969,151200.0],["2022-10-13",30.2035,31.8696,29.9627,31.8215,206600.0],["2022-10-14",32.2645,32.3608,31.1955,31.2533,204300.0],["2022-10-17",31.9852,32.4668,31.8696,32.0719,154500.0],["2022-10-18",32.7653,33.0543,32.0237,32.3223,120400.0],["2022-10-19",31.8696,32.1008,31.3977,31.6674,133200.0],["2022-10-20",31.6867,32.5438,31.6867,32.0141,173900.0],["2022-10-21",32.2838,32.8039,31.494,32.7654,132300.0],["2022-10-24",32.9676,33.2854,32.3223,33.2084,203400.0],["2022-10-25",33.3529,34.9516,33.3529,34.5857,190400.0],["2022-10-26",35.0191,35.1635,34.2774,34.4219,182500.0],["2022-10-27",35.0383,35.0383,33.6033,34.1619,240200.0],["2022-10-28",34.0174,35.1346,33.7766,34.8553,280500.0],["2022-10-31",34.5279,35.0191,34.133,34.2197,148400.0],["2022-11-01",34.7397,35.0576,34.2293,34.8842,148000.0],["2022-11-02",34.7398,35.5488,33.7381,33.7959,239700.0],["2022-11-03",33.2565,33.2565,32.5149,32.592,213000.0],["2022-11-04",33.0061,33.6996,32.5824,33.401,106100.0],["2022-11-07",33.7863,34.1619,33.3529,33.9789,196400.0],["2022-11-08",34.2582,34.7686,33.8055,34.7012,389000.0],["2022-11-09",34.5177,35.0586,33.069,33.1463,147600.0],["2022-11-10",34.8171,36.2755,34.8171,36.2562,209200.0],["2022-11-11",36.5942,36.9226,35.358,35.7057,220900.0],["2022-11-14",35.2421,35.5222,34.4887,35.1841,205700.0],["2022-11-15",35.6284,36.6039,35.6284,36.3238,153500.0],["2022-11-16",36.0727,36.6135,36.0727,36.3045,113100.0],["2022-11-17",35.725,36.488,35.4642,36.3624,124500.0],["2022-11-18",37.2026,37.5117,36.2948,36.7004,177900.0],["2022-11-21",36.5459,36.9129,35.4159,35.5125,152000.0],["2022-11-22",35.6187,35.6187,33.5616,35.0103,284600.0],["2022-11-23",34.962,35.9664,34.962,35.7539,169800.0],["2022-11-25",35.6091,35.8698,35.2421,35.6477,78100.0],["2022-11-28",35.4642,35.8698,35.2904,35.6187,164800.0],["2022-11-29",35.5125,36.7777,35.3773,36.6811,177700.0],["2022-11-30",36.401,37.222,35.5415,37.1157,281900.0],["2022-12-01",37.3282,37.3475,36.5073,36.7004,120300.0],["2022-12-02",36.2175,36.6908,35.7057,35.9568,123900.0],["2022-12-05",35.6381,35.6381,34.0155,34.4501,175700.0],["2022-12-06",34.4115,34.6916,33.9576,34.1507,153900.0],["2022-12-07",34.2666,34.904,33.89,34.4694,161700.0],["2022-12-08",34.7399,35.6574,34.5564,35.2228,106000.0],["2022-12-09",35.0296,35.5318,34.8171,35.3773,118000.0],["2022-12-12",35.5415,35.5415,34.5564,34.9137,171300.0],["2022-12-13",35.5608,36.2175,35.329,35.725,270600.0],["2022-12-14",35.5898,36.2755,35.5898,35.9857,309700.0],["2022-12-15",35.7346,36.2658,35.1455,35.9181,344900.0],["2022-12-16",35.4932,35.9954,34.7495,35.9568,669800.0],["2022-12-19",35.6284,36.4493,35.3,35.4642,507400.0],["2022-12-20",35.2614,36.7777,35.2614,36.4686,395100.0],["2022-12-21",36.797,37.6855,36.5556,36.7294,258600.0],["2022-12-22",36.5073,36.6715,35.4835,36.0051,190300.0],["2022-12-23",35.8119,37.2992,35.7636,37.2606,226100.0],["2022-12-27",37.3765,38.0139,37.1061,37.8304,194500.0],["2022-12-28",37.7435,38.2071,36.1596,36.2465,157500.0],["2022-12-29",36.5845,37.3475,36.5652,37.3089,149100.0],["2022-12-30",36.826,37.5697,36.7294,37.3282,174800.0],["2023-01-03",38.0043,38.2361,37.0385,37.8594,187100.0],["2023-01-04",38.3616,38.4099,37.7145,38.2457,200400.0],["2023-01-05",37.927,38.2554,37.164,37.5117,140800.0],["2023-01-06",38.1685,39.4819,37.7242,39.453,216500.0],["2023-01-09",39.5206,39.6172,38.5934,38.8445,216200.0],["2023-01-10",38.5644,39.4626,38.5644,39.2984,128300.0],["2023-01-11",39.3371,40.129,39.3371,40.0614,124200.0],["2023-01-12",40.2932,40.4671,39.5785,39.9842,167900.0],["2023-01-13",39.3854,40.8051,39.3854,40.5733,138900.0],["2023-01-17",40.7085,41.6743,40.583,41.4425,190500.0],["2023-01-18",41.9834,42.6305,41.1528,41.4039,227500.0],["2023-01-19",41.2494,41.9447,41.0465,41.7709,153300.0],["2023-01-20",42.0413,42.4952,41.5874,42.1572,154000.0],["2023-01-23",42.3117,43.1616,41.8578,42.6981,124300.0],["2023-01-24",42.2828,43.0651,42.2828,42.6498,124900.0],["2023-01-25",42.4566,43.2969,42.0317,43.2775,113000.0],["2023-01-26",43.6059,44.0888,43.094,44.0309,101800.0],["2023-01-27",44.1468,44.6586,43.9826,44.4848,96500.0],["2023-01-30",44.3785,44.987,43.9536,44.0115,99400.0],["2023-01-31",43.9633,45.6341,43.9633,45.4892,193100.0],["2023-02-01",45.2767,45.9045,44.6103,45.4892,178700.0],["2023-02-02",45.8755,46.3874,45.3347,45.9045,222600.0],["2023-02-03",45.3926,46.3391,45.2284,45.7693,216500.0],["2023-02-06",45.383,45.7596,44.9484,45.412,100400.0],["2023-02-07",45.0353,46.0784,44.8035,46.0397,175100.0],["2023-02-08",45.7983,46.3198,45.0063,45.0739,174500.0],["2023-02-09",45.5182,46.0397,44.6683,45.1029,204200.0],["2023-02-10",44.9387,45.7983,44.7166,45.0256,134400.0],["2023-02-13",45.1608,45.4506,44.6586,45.1995,131100.0],["2023-02-14",45.1222,45.3347,44.0309,44.7359,156000.0],["2023-02-15",44.3109,44.7938,44.0598,44.2337,134700.0],["2023-02-16",43.7025,44.62,43.4804,44.1274,125800.0],["2023-02-17",44.2337,44.4461,43.8087,44.195,138200.0],["2023-02-21",43.548,43.7991,42.727,42.785,132200.0],["2023-02-22",42.8912,43.5962,42.7367,43.094,201400.0],["2023-02-23",42.7946,42.9105,40.7858,42.2441,239500.0],["2023-02-24",41.7419,42.3407,40.5057,41.0755,298700.0],["2023-02-27",41.4811,41.9158,41.0465,41.288,117100.0],["2023-02-28",41.3459,41.7805,41.23,41.3653,225300.0],["2023-03-01",41.2494,41.2783,40.3705,40.6312,129400.0],["2023-03-02",40.3608,40.9113,39.8683,40.6216,137300.0],["2023-03-03",40.8636,41.4057,40.6797,41.3767,139900.0],["2023-03-06",41.3186,41.5897,40.3699,40.5635,211100.0],["2023-03-07",40.4861,40.5732,39.6438,39.7116,111400.0],["2023-03-08",39.9149,40.5441,39.6825,40.5441,133000.0],["2023-03-09",40.6022,41.1056,39.547,39.7987,138700.0],["2023-03-10",39.576,39.9246,38.2691,38.5402,196100.0],["2023-03-13",38.0077,38.7919,37.6882,38.3369,284400.0],["2023-03-14",39.2856,39.76,38.4433,38.908,206200.0],["2023-03-15",37.998,38.9371,37.9883,38.666,167200.0],["2023-03-16",38.1239,39.9729,38.1239,39.6438,178100.0],["2023-03-17",39.4695,39.4695,38.211,38.6854,583200.0],["2023-03-20",39.0339,39.2469,38.4724,38.879,190700.0],["2023-03-21",39.4308,39.8665,38.9952,39.1985,133100.0],["2023-03-22",39.1017,39.4405,37.9883,38.0174,138500.0],["2023-03-23",38.0948,38.5692,37.7657,37.9206,159000.0],["2023-03-24",37.6592,38.1723,37.4656,38.1626,119000.0],["2023-03-27",38.5886,38.5886,38.0174,38.0464,132100.0],["2023-03-28",37.8141,38.3562,37.6398,37.7463,231200.0],["2023-03-29",38.0464,38.7725,37.8044,38.7725,209800.0],["2023-03-30",38.9661,39.5567,38.8984,39.5373,165700.0],["2023-03-31",39.8374,40.5151,39.6922,40.2828,236000.0],["2023-04-03",40.3215,40.428,39.3146,39.6051,135400.0],["2023-04-04",39.6825,39.6825,38.8984,39.3437,120900.0],["2023-04-05",38.9855,39.2469,38.7241,39.0145,89900.0],["2023-04-06",39.1404,39.4986,39.0533,39.2856,103100.0],["2023-04-10",39.0242,40.0794,38.9952,39.9149,232400.0],["2023-04-11",40.0601,40.244,39.6825,39.7309,106900.0],["2023-04-12",40.2343,40.2537,39.4405,39.6244,84500.0],["2023-04-13",39.8665,40.0698,39.518,40.0214,76200.0],["2023-04-14",40.0601,40.3021,39.0533,39.4792,70600.0],["2023-04-17",39.5857,40.4086,39.5373,40.3408,72700.0],["2023-04-18",40.5538,40.5925,39.4986,39.7503,62400.0],["2023-04-19",39.6632,40.4183,39.3243,40.2247,104000.0],["2023-04-20",40.0407,40.2343,39.6535,40.0117,94600.0],["2023-04-21",40.1472,40.2343,39.8181,39.9536,81500.0],["2023-04-24",39.9923,40.1278,39.5276,39.9245,75000.0],["2023-04-25",39.5276,39.6922,38.5982,38.8984,279000.0],["2023-04-26",38.7241,39.2082,38.2885,38.9661,278100.0],["2023-04-27",38.7628,39.3921,37.5721,39.2275,204600.0],["2023-04-28",39.2566,40.3215,39.1985,39.789,129400.0],["2023-05-01",39.789,40.031,39.3146,39.4889,133000.0],["2023-05-02",39.3727,39.3921,38.4143,39.3727,157200.0],["2023-05-03",39.5567,40.3892,39.5567,39.8277,129500.0],["2023-05-04",39.5179,40.0407,39.0726,39.8471,194800.0],["2023-05-05",40.4957,41.0476,40.2827,40.6603,126400.0],["2023-05-08",40.7184,40.7184,40.2343,40.4957,89800.0],["2023-05-09",40.1859,40.8636,39.9342,40.7862,115100.0],["2023-05-10",41.2412,41.5897,40.6506,41.4638,118500.0],["2023-05-11",41.1153,41.2702,40.699,41.1928,88800.0],["2023-05-12",41.3767,41.4542,40.7862,41.0185,77800.0],["2023-05-15",41.1444,41.5026,40.9604,41.3767,95200.0],["2023-05-16",41.3961,41.3961,40.9206,41.0177,88200.0],["2023-05-17",41.2797,42.8711,41.0856,42.8129,183300.0],["2023-05-18",42.7934,44.1617,42.0366,44.0743,136800.0],["2023-05-19",44.4625,44.6275,43.8123,44.2005,123300.0],["2023-05-22",44.2005,44.4431,43.3369,44.0161,138500.0],["2023-05-23",44.0646,45.2873,43.7832,44.5886,160000.0],["2023-05-24",44.3363,44.7245,43.8512,44.4431,230700.0],["2023-05-25",44.4043,45.2194,44.4043,44.5595,222800.0],["2023-05-26",44.6857,45.2582,44.6372,45.0253,102100.0],["2023-05-30",45.0641,45.5105,44.5498,45.2582,107300.0],["2023-05-31",45.1806,45.5396,44.5401,45.132,346700.0],["2023-06-01",45.2097,45.4426,43.9191,44.5498,134600.0],["2023-06-02",45.1903,45.3261,44.676,44.87,331200.0],["2023-06-05",44.3751,44.7245,43.2883,44.6371,179700.0],["2023-06-06",44.414,45.1903,43.7153,44.6371,198600.0],["2023-06-07",44.9768,45.4814,44.7342,44.938,278600.0],["2023-06-08",44.9186,45.1417,44.5886,44.6371,187300.0],["2023-06-09",44.5207,44.5401,43.8997,44.1229,111600.0],["2023-06-12",44.1132,44.1714,43.2592,43.3174,169000.0],["2023-06-13",43.4727,44.1326,43.4727,43.9579,172900.0],["2023-06-14",44.152,44.4528,43.8609,44.1811,275600.0],["2023-06-15",43.9676,43.9676,42.8226,43.628,266700.0],["2023-06-16",44.0161,44.2005,43.628,44.1423,566700.0],["2023-06-20",43.9385,44.5013,43.822,44.3363,395000.0],["2023-06-21",44.0064,44.3946,43.6571,44.3558,274300.0],["2023-06-22",44.0937,44.346,43.6183,43.9094,147000.0],["2023-06-23",43.4533,43.7735,42.9487,43.1913,324000.0],["2023-06-26",42.9875,43.7153,42.8905,43.5406,104200.0],["2023-06-27",43.6668,44.5886,43.6571,44.5401,99800.0],["2023-06-28",44.5789,45.4814,44.3752,45.3358,150300.0],["2023-06-29",45.3649,47.1213,45.3649,46.9564,245900.0],["2023-06-30",47.0922,47.3154,46.2674,46.9078,211700.0],["2023-07-03",46.9078,47.5968,46.7332,47.4512,112500.0],["2023-07-05",47.4124,48.1984,46.7817,47.393,202500.0],["2023-07-06",46.8399,47.1989,46.2771,47.0146,127900.0],["2023-07-07",46.2577,48.2566,46.1218,47.8103,187000.0],["2023-07-10",47.8103,49.7607,47.8103,49.7316,208500.0],["2023-07-11",49.8287,50.7117,49.6443,50.5079,168400.0],["2023-07-12",50.8961,51.1775,50.0033,50.6147,161100.0],["2023-07-13",50.6147,51.7403,50.5758,51.6335,157000.0],["2023-07-14",51.4298,51.6627,50.9349,51.6335,108900.0],["2023-07-17",51.4977,52.3322,51.4395,51.915,161400.0],["2023-07-18",51.8858,52.7398,51.7597,52.5554,138000.0],["2023-07-19",52.6233,53.157,52.5554,52.7204,137500.0],["2023-07-20",52.7495,52.7495,51.5268,52.2449,115400.0],["2023-07-21",52.5554,52.9824,51.5462,51.8567,134100.0],["2023-07-24",51.7209,52.4972,51.5171,52.3322,113300.0],["2023-07-25",52.0993,52.6718,52.0993,52.633,126200.0],["2023-07-26",52.4972,53.2735,52.2255,53.0309,100600.0],["2023-07-27",56.5242,63.5691,56.2331,62.6473,674400.0],["2023-07-28",62.8317,64.0349,62.2979,62.5988,501600.0],["2023-07-31",62.2979,63.2198,60.7453,61.5993,381500.0],["2023-08-01",61.5702,61.6381,60.3184,61.0365,272300.0],["2023-08-02",60.2505,61.7642,60.1922,60.231,266900.0],["2023-08-03",60.2311,60.8327,58.8725,59.1054,288900.0],["2023-08-04",59.1539,59.3674,58.5426,58.5717,239400.0],["2023-08-07",58.3194,60.4348,58.3,60.2505,210200.0],["2023-08-08",59.4548,61.2985,59.2122,61.1432,375100.0],["2023-08-09",61.5702,62.1136,60.8909,61.1335,311500.0],["2023-08-10",61.3766,62.0474,60.2002,60.6863,237800.0],["2023-08-11",60.3752,61.6488,59.7141,61.2891,232600.0],["2023-08-14",61.2113,61.2988,59.8696,59.996,235300.0],["2023-08-15",59.5002,59.9279,58.9752,59.3057,175200.0],["2023-08-16",59.5196,59.8307,59.1891,59.2474,132900.0],["2023-08-17",59.3057,59.7238,58.0515,58.1488,199000.0],["2023-08-18",57.6821,57.7988,56.7974,57.0015,307900.0],["2023-08-21",57.1377,57.1377,55.9807,56.7877,206500.0],["2023-08-22",57.1474,57.4974,56.5543,57.4974,129500.0],["2023-08-23",57.6529,58.8877,57.6432,58.8196,105300.0],["2023-08-24",58.5182,59.3738,57.8863,58.1488,178200.0],["2023-08-25",58.246,58.596,57.2835,57.789,124200.0],["2023-08-28",58.071,60.4724,58.0418,59.8307,201900.0],["2023-08-29",59.8307,60.4724,59.646,60.1418,175800.0],["2023-08-30",59.9474,61.2502,59.8599,60.9779,181600.0],["2023-08-31",60.9877,61.4057,59.8988,60.0252,344300.0],["2023-09-01",60.2974,60.7252,59.6363,60.0252,177300.0],["2023-09-05",59.4127,59.4418,56.4279,56.564,460400.0],["2023-09-06",56.8654,57.8377,56.8168,57.6918,175500.0],["2023-09-07",57.6918,57.8085,56.8654,57.5752,168000.0],["2023-09-08",57.4488,57.9349,57.3224,57.5071,96700.0],["2023-09-11",57.7599,58.0904,57.371,57.9738,121100.0],["2023-09-12",57.7793,58.2363,57.3321,57.6432,118100.0],["2023-09-13",57.6043,57.7404,55.9224,56.0001,174900.0],["2023-09-14",56.6127,57.1571,56.1946,56.3307,242600.0],["2023-09-15",56.1557,56.3599,55.3293,55.6113,495300.0],["2023-09-18",55.6113,56.9918,55.271,56.0001,150300.0],["2023-09-19",56.0682,56.321,55.0279,55.3196,145000.0],["2023-09-20",55.7668,56.4765,55.7668,55.8932,123800.0],["2023-09-21",55.5043,55.6502,53.764,54.4835,260400.0],["2023-09-22",54.7363,55.1738,54.464,54.4738,117500.0],["2023-09-25",54.2404,54.8335,54.0265,54.6196,114200.0],["2023-09-26",54.1918,54.3182,53.2682,53.4043,151700.0],["2023-09-27",53.521,53.9779,53.4626,53.4918,143500.0],["2023-09-28",53.5502,54.639,53.5502,54.3668,189300.0],["2023-09-29",54.5904,54.6779,52.7529,52.821,203500.0],["2023-10-02",52.5779,52.9862,51.7515,52.4515,250700.0],["2023-10-03",52.2668,52.5196,51.421,51.6835,179700.0],["2023-10-04",51.7224,52.4029,50.9349,51.6349,205600.0],["2023-10-05",51.7126,52.2765,51.314,51.8099,192100.0],["2023-10-06",51.6154,52.5001,51.4599,51.9265,294800.0],["2023-10-09",51.4599,52.4126,51.3335,52.2182,120800.0],["2023-10-10",52.2182,53.3071,51.8974,51.9168,155600.0],["2023-10-11",52.0821,52.5001,50.8765,51.3529,162300.0],["2023-10-12",51.3237,51.3237,49.7293,49.9821,210700.0],["2023-10-13",49.9432,50.546,49.0974,49.4668,381500.0],["2023-10-16",49.5835,50.5557,49.3696,49.8168,196500.0],["2023-10-17",49.3404,50.3321,49.3404,49.9821,239800.0],["2023-10-18",49.496,49.7779,48.5335,48.8251,214000.0],["2023-10-19",48.5626,49.3404,48.1057,48.2321,171400.0],["2023-10-20",48.3293,48.5724,47.6001,47.6585,262300.0],["2023-10-23",47.5418,47.8724,47.1626,47.2696,183000.0],["2023-10-24",47.0557,48.1446,46.7349,48.1251,333500.0],["2023-10-25",47.6585,47.8918,46.8904,47.2598,380800.0],["2023-10-26",47.2599,48.164,45.2376,45.7335,404300.0],["2023-10-27",45.7529,46.589,44.7321,44.8876,189000.0],["2023-10-30",45.3543,45.5487,44.6543,45.1015,199100.0],["2023-10-31",45.1598,45.4612,44.7126,45.3446,144800.0],["2023-11-01",45.2182,46.1904,45.0918,45.996,192300.0],["2023-11-02",46.2196,47.3668,46.0057,47.3279,199300.0],["2023-11-03",48.0765,48.7279,47.9015,48.2223,248500.0],["2023-11-06",48.1057,48.1057,46.9098,47.3571,191900.0],["2023-11-07",47.4349,48.1251,46.9585,47.921,177300.0],["2023-11-08",48.0379,48.8858,47.8527,48.7396,272000.0],["2023-11-09",48.915,48.915,46.615,46.9853,260100.0],["2023-11-10",47.4337,47.4532,46.7222,47.4337,214000.0],["2023-11-13",47.151,47.6773,46.6832,47.5993,190800.0],["2023-11-14",48.993,50.7473,48.6227,50.6109,264200.0],["2023-11-15",50.5816,52.2189,50.5231,51.6342,374800.0],["2023-11-16",51.6244,51.6926,50.7375,51.3613,175900.0],["2023-11-17",51.5952,51.985,51.2443,51.8291,156200.0],["2023-11-20",52.0338,52.0727,51.2931,51.7414,129100.0],["2023-11-21",51.6732,51.946,51.1761,51.371,102700.0],["2023-11-22",51.8583,52.1897,51.4977,52.0338,106400.0],["2023-11-24",52.0533,52.4821,51.8194,51.9948,45300.0],["2023-11-27",51.7609,51.7804,50.8545,51.0494,244600.0],["2023-11-28",50.835,50.8643,49.8409,50.4062,234600.0],["2023-11-29",50.8935,51.566,50.3477,50.6693,140800.0],["2023-11-30",50.5914,50.6693,49.8702,50.1236,170800.0],["2023-12-01",49.9968,51.4782,49.5583,51.3126,141300.0],["2023-12-04",50.952,52.5406,50.952,52.4723,152900.0],["2023-12-05",52.063,52.1312,50.9617,51.0494,182000.0],["2023-12-06",51.5952,52.141,50.7375,51.3028,187400.0],["2023-12-07",51.3515,51.7609,50.6498,50.9325,185000.0],["2023-12-08",50.8155,52.8329,50.5816,52.5406,333300.0],["2023-12-11",52.5406,54.9283,52.5016,54.8991,244400.0],["2023-12-12",54.8991,55.211,53.4859,53.7491,215700.0],["2023-12-13",53.7491,55.6495,52.2774,55.3279,333600.0],["2023-12-14",55.9809,57.5013,55.9224,56.283,324000.0],["2023-12-15",56.3415,56.3415,55.055,55.5618,375200.0],["2023-12-18",55.669,56.0783,54.7919,54.8016,145800.0],["2023-12-19",55.3084,56.6923,55.3084,56.3902,203200.0],["2023-12-20",56.4292,58.4661,55.8737,56.0101,289100.0],["2023-12-21",56.9457,57.1504,55.7665,57.0627,200800.0],["2023-12-22",57.4233,58.0373,56.9165,57.433,134100.0],["2023-12-26",57.6669,58.5733,57.6572,58.5148,173900.0],["2023-12-27",59.0509,59.1581,58.5441,59.0509,183000.0],["2023-12-28",58.6123,59.928,58.6123,59.431,156700.0],["2023-12-29",59.0996,59.4992,58.6123,58.6513,144700.0],["2024-01-02",58.5343,59.0411,56.7411,57.3356,170600.0],["2024-01-03",56.8385,56.9945,55.3474,56.3707,177200.0],["2024-01-04",56.2928,57.3258,55.9516,56.0588,143700.0],["2024-01-05",55.6788,56.6826,55.5716,55.9711,120900.0],["2024-01-08",56.1271,57.2966,55.786,57.1601,166100.0],["2024-01-09",56.2538,56.5072,55.4643,55.5326,161700.0],["2024-01-10",55.2597,55.9711,54.7042,55.6398,181900.0],["2024-01-11",55.2987,55.5326,54.1876,54.7139,169100.0],["2024-01-12",55.4546,55.5033,54.3436,54.9381,114600.0],["2024-01-16",54.2071,54.3631,53.3885,53.6613,111900.0],["2024-01-17",52.9206,53.1058,52.1117,52.2092,160100.0],["2024-01-18",52.3651,53.1351,51.8291,53.0376,111000.0],["2024-01-19",53.2423,55.0745,52.8232,54.9576,185300.0],["2024-01-22",55.2792,56.6534,55.2792,56.0686,267700.0],["2024-01-23",56.6436,56.6436,54.7139,55.5326,111100.0],["2024-01-24",56.283,56.4,54.1291,54.2558,127000.0],["2024-01-25",55.3182,55.5033,54.4313,55.1427,103200.0],["2024-01-26",55.5521,55.7275,54.6749,54.7529,95200.0],["2024-01-29",54.6944,55.4059,54.6067,55.2499,123500.0],["2024-01-30",54.9381,55.0648,54.2851,54.4605,107500.0],["2024-01-31",54.597,55.6008,53.7296,53.7978,133400.0],["2024-02-01",54.0902,55.2597,53.9245,55.2402,125100.0],["2024-02-02",54.8211,55.3279,53.9927,54.9283,131400.0],["2024-02-05",54.2364,54.2364,53.2423,53.2618,123000.0],["2024-02-06",53.3105,54.2266,52.9694,53.4859,88600.0],["2024-02-07",53.4859,53.4859,52.2384,53.0181,240700.0],["2024-02-08",53.1838,53.8075,52.9889,53.4177,222600.0],["2024-02-09",53.2423,53.9537,52.4334,53.5346,249400.0],["2024-02-12",53.8465,56.0783,53.6029,55.133,172300.0],["2024-02-13",53.3105,53.8952,51.5367,51.9948,230300.0],["2024-02-14",52.677,53.2228,51.985,52.9499,239700.0],["2024-02-15",53.6419,54.1292,53.0181,53.5541,233300.0],["2024-02-16",52.9694,53.2228,52.4626,52.6088,200600.0],["2024-02-20",52.2092,53.2618,52.2092,52.7842,301100.0],["2024-02-21",53.2618,54.0804,53.2618,53.7491,245000.0],["2024-02-22",53.6029,55.3571,53.3787,54.5482,363900.0],["2024-02-23",54.6652,54.6652,53.2618,53.6224,165800.0],["2024-02-26",53.3592,53.6808,52.8232,52.9206,129200.0],["2024-02-27",53.0668,53.6613,52.3846,52.5698,243600.0],["2024-02-28",52.0728,52.7745,51.7024,51.8778,137700.0],["2024-02-29",52.5406,52.794,51.8876,52.5016,144400.0],["2024-03-01",52.5016,53.2146,51.8178,52.7458,243400.0],["2024-03-04",52.9313,53.5663,51.8276,52.0034,244700.0],["2024-03-05",51.7885,52.1402,50.5383,50.6164,190700.0],["2024-03-06",51.2611,51.515,50.6066,50.6848,145400.0],["2024-03-07",50.7922,51.5834,50.7336,51.5639,108600.0],["2024-03-08",52.1109,52.609,51.8667,52.5504,117600.0],["2024-03-11",52.4039,52.7458,51.935,52.5406,116800.0],["2024-03-12",52.3941,53.0779,52.1206,53.0388,160000.0],["2024-03-13",53.1072,53.576,52.6481,52.8337,155300.0],["2024-03-14",52.8141,53.029,50.7825,51.0462,177500.0],["2024-03-15",50.7922,51.6127,50.7434,51.5053,328400.0],["2024-03-18",51.5834,51.8862,51.1341,51.5053,154100.0],["2024-03-19",51.4564,52.5602,51.4564,52.4039,147000.0],["2024-03-20",52.1988,53.6639,52.1499,53.2928,138800.0],["2024-03-21",53.7225,55.9691,53.41,55.7835,258500.0],["2024-03-22",55.637,55.9594,53.7421,53.8202,201900.0],["2024-03-25",54.3086,55.0607,54.1719,54.6212,153100.0],["2024-03-26",54.9337,54.963,53.957,54.67,169800.0],["2024-03-27",55.1877,56.2133,54.924,56.057,257800.0],["2024-03-28",56.1156,57.9227,56.0961,56.6236,313000.0],["2024-04-01",56.6138,56.7896,55.764,56.1449,267600.0],["2024-04-02",55.6761,55.8031,54.0156,54.3965,276000.0],["2024-04-03",53.996,56.3598,53.996,56.1742,239000.0],["2024-04-04",56.7994,57.2194,54.6798,55.0412,225100.0],["2024-04-05",54.797,55.7933,54.797,55.7445,252100.0],["2024-04-08",56.6822,57.0338,56.1156,56.6333,141400.0],["2024-04-09",56.7505,58.0106,56.5356,57.7273,143200.0],["2024-04-10",55.8128,56.3696,54.7579,55.1975,268500.0],["2024-04-11",55.6859,56.5357,55.3831,56.2133,125100.0],["2024-04-12",55.5491,56.1938,55.0412,55.5686,153100.0],["2024-04-15",56.4184,56.4477,54.5235,55.0216,200700.0],["2024-04-16",54.4551,54.7775,53.4588,54.4258,225400.0],["2024-04-17",54.8556,54.8556,53.2048,53.3904,163700.0],["2024-04-18",53.5467,54.123,52.9021,52.9607,190600.0],["2024-04-19",52.6872,53.9765,52.6872,53.6053,211100.0],["2024-04-22",53.7225,54.8458,53.3904,54.7677,170300.0],["2024-04-23",54.7872,55.9496,54.7872,55.7054,159800.0],["2024-04-24",55.4221,56.1645,55.4221,55.5393,167200.0],["2024-04-25",56.0961,57.2389,54.9923,56.4673,241400.0],["2024-04-26",56.4673,58.4404,56.4673,57.1705,220600.0],["2024-04-29",57.6296,58.0301,57.1608,57.2487,116000.0],["2024-04-30",56.6724,57.0338,55.7738,55.8714,199700.0],["2024-05-01",55.7445,56.7701,55.3147,55.637,148400.0],["2024-05-02",56.477,56.7408,55.8812,56.4575,144200.0],["2024-05-03",57.7078,57.8934,56.6431,57.4733,179800.0],["2024-05-06",57.8055,58.2255,57.3854,57.4831,138400.0],["2024-05-07",57.4733,58.0496,56.6431,56.7408,504100.0],["2024-05-08",55.9789,56.4087,55.5198,56.2133,119600.0],["2024-05-09",56.3696,57.9227,56.2621,57.6687,172100.0],["2024-05-10",57.7761,57.7761,56.7115,57.1119,125500.0],["2024-05-13",57.7078,58.1962,56.3696,56.5943,98700.0],["2024-05-14",57.3577,57.7394,56.6432,57.162,123700.0],["2024-05-15",57.7492,57.9939,57.0151,57.3479,469800.0],["2024-05-16",57.5045,57.759,56.9662,57.0249,161600.0],["2024-05-17",57.2109,57.4164,56.6432,56.9858,200400.0],["2024-05-20",56.8487,57.2892,56.1734,57.2207,236600.0],["2024-05-21",57.0836,57.3186,56.1538,56.8977,138300.0],["2024-05-22",56.7313,56.9173,56.1636,56.2712,170400.0],["2024-05-23",56.4083,56.604,53.8732,54.3724,257500.0],["2024-05-24",54.8128,55.2044,54.5779,55.0967,143800.0],["2024-05-28",55.6644,55.6938,53.56,54.2256,173400.0],["2024-05-29",53.5698,53.7949,53.051,53.1587,192900.0],["2024-05-30",53.5698,54.2647,53.2468,54.2353,151600.0],["2024-05-31",54.5584,55.6644,54.0298,55.4001,215400.0],["2024-06-03",56.1538,56.1538,54.4017,54.9303,102000.0],["2024-06-04",54.48,54.8128,54.1472,54.3039,102400.0],["2024-06-05",54.6073,55.4686,54.2451,55.3805,95000.0],["2024-06-06",55.0282,55.2924,54.2451,54.6856,114100.0],["2024-06-07",53.9319,54.48,53.5306,53.8242,106200.0],["2024-06-10",53.051,53.4817,52.1211,53.3251,242900.0],["2024-06-11",52.9727,53.2468,52.3463,53.0021,122300.0],["2024-06-12",54.5975,55.3805,53.7851,54.0396,121500.0],["2024-06-13",54.0298,54.0298,53.0021,53.2957,120800.0],["2024-06-14",52.5029,53.0412,51.9743,52.8552,149500.0],["2024-06-17",52.4539,52.8161,51.7688,52.6595,106900.0],["2024-06-18",52.5127,52.9335,52.1113,52.1896,115200.0],["2024-06-20",51.8764,52.2973,51.4751,52.1016,151100.0],["2024-06-21",52.1211,52.5714,51.7786,52.1505,384400.0],["2024-06-24",52.3267,52.7867,52.033,52.082,106800.0],["2024-06-25",51.9058,51.9743,51.1619,51.4458,94900.0],["2024-06-26",51.1423,51.9841,50.5648,51.9547,133500.0],["2024-06-27",52.3169,52.7867,51.8373,52.6007,113300.0],["2024-06-28",52.9629,53.6089,52.4637,53.5404,622800.0],["2024-07-01",53.5404,53.6089,52.0624,52.7867,132800.0],["2024-07-02",52.8944,53.3349,52.8063,52.8552,135700.0],["2024-07-03",52.7671,53.3838,52.6693,52.9335,47400.0],["2024-07-05",52.6497,52.8552,52.1994,52.3756,125600.0],["2024-07-08",52.8944,53.2663,52.1799,52.1799,131800.0],["2024-07-09",51.9547,52.1701,51.4164,51.4751,110500.0],["2024-07-10",51.9156,52.7769,51.7394,52.7574,123100.0],["2024-07-11",54.2353,55.6057,53.6676,55.2337,159000.0],["2024-07-12",55.8504,57.113,55.8014,56.7215,135700.0],["2024-07-15",57.3186,58.0429,56.9662,57.622,154300.0],["2024-07-16",58.0527,60.6367,58.0429,60.4116,259700.0],["2024-07-17",59.9711,61.1261,59.7362,60.715,205600.0],["2024-07-18",60.1571,61.9679,59.4524,59.5502,164600.0],["2024-07-19",59.5992,60.0298,58.8749,59.3643,147100.0],["2024-07-22",59.3643,60.206,58.8944,60.1277,128700.0],["2024-07-23",59.56,61.7134,59.2468,61.1555,169000.0],["2024-07-24",60.6758,62.1636,59.423,59.7949,217500.0],["2024-07-25",59.8439,63.3186,59.7068,62.2517,302700.0],["2024-07-26",63.1131,63.3186,61.6351,62.3496,235200.0],["2024-07-29",62.3594,62.3594,61.2533,61.2925,192600.0],["2024-07-30",61.547,61.6742,60.3724,60.9401,201500.0],["2024-07-31",61.0086,61.5666,60.2158,60.3724,239200.0],["2024-08-01",60.4703,61.0282,58.9825,59.423,243400.0],["2024-08-02",57.4556,58.6791,57.2598,57.8177,169800.0],["2024-08-05",55.2924,56.144,54.3234,55.0184,188900.0],["2024-08-06",55.0086,56.8194,54.7639,56.0657,131800.0],["2024-08-07",56.8389,57.4067,55.3316,55.4197,155700.0],["2024-08-08",56.3398,56.4768,55.3414,56.2125,113400.0],["2024-08-09",56.4284,56.6541,55.9476,56.3106,102900.0],["2024-08-12",56.2616,56.2616,55.0155,55.4178,142100.0],["2024-08-13",56.1733,56.7031,55.6238,56.4971,115900.0],["2024-08-14",56.5854,56.8307,56.0752,56.4774,109900.0],["2024-08-15",57.8904,58.2043,57.0073,57.4685,114700.0],["2024-08-16",57.4783,57.9492,56.9582,57.2232,98600.0],["2024-08-19",57.5273,57.9198,57.39,57.6058,98800.0],["2024-08-20",57.3605,57.6941,56.919,57.0465,76200.0],["2024-08-21",57.596,58.4202,57.1741,58.224,81200.0],["2024-08-22",58.3711,58.6164,57.3801,57.6254,79200.0],["2024-08-23",58.0964,59.6074,58.0964,59.1561,201000.0],["2024-08-26",59.7546,59.7546,58.8519,58.8715,205300.0],["2024-08-27",58.1847,58.9206,58.1455,58.5478,90500.0],["2024-08-28",58.1749,58.3908,57.3213,57.3801,106700.0],["2024-08-29",57.9885,58.2043,57.1152,57.2035,102200.0],["2024-08-30",57.4292,58.3613,57.0367,58.2534,184900.0],["2024-09-03",57.4194,57.8904,56.291,56.3695,210400.0],["2024-09-04",56.3695,57.2722,56.1046,56.2812,102000.0],["2024-09-05",56.7914,56.919,55.8495,56.085,107900.0],["2024-09-06",56.1536,56.6933,55.457,55.6925,130900.0],["2024-09-09",55.6827,56.919,55.5747,56.7424,157300.0],["2024-09-10",57.0073,57.0073,55.6827,56.7129,168000.0],["2024-09-11",56.3695,56.8699,55.3883,56.4186,152800.0],["2024-09-12",56.9484,57.2428,56.3205,56.6148,234400.0],["2024-09-13",57.2133,58.0081,57.2133,57.7334,95500.0],["2024-09-16",57.8511,58.5772,57.2918,57.5371,126600.0],["2024-09-17",57.9492,59.1168,57.91,58.4693,176500.0],["2024-09-18",58.6459,61.3147,58.0866,58.6655,368900.0],["2024-09-19",60.049,60.1373,58.8519,59.9999,171200.0],["2024-09-20",59.9607,60.4513,59.1267,59.1659,625100.0],["2024-09-23",59.5682,59.8233,58.8912,59.2836,145300.0],["2024-09-24",59.2738,59.735,59.2248,59.264,167200.0],["2024-09-25",58.7538,58.95,58.1847,58.3515,95200.0],["2024-09-26",59.058,59.3033,57.6549,57.7236,184800.0],["2024-09-27",58.4791,58.9991,57.8904,57.9296,124600.0],["2024-09-30",57.6941,58.0866,56.8012,57.2133,169300.0],["2024-10-01",57.1054,57.1643,55.9378,56.6639,200800.0],["2024-10-02",56.1438,56.8797,56.0359,56.3695,117400.0],["2024-10-03",56.0261,56.8699,55.9083,56.5167,107400.0],["2024-10-04",57.3016,57.7726,56.605,57.4488,135300.0],["2024-10-07",56.8797,57.5077,56.6148,57.0269,201100.0],["2024-10-08",57.4096,57.7334,56.3891,56.6442,206600.0],["2024-10-09",56.448,57.3703,56.0457,56.3499,127100.0],["2024-10-10",55.6042,57.0171,55.6042,56.8895,252300.0],["2024-10-11",56.8405,58.273,56.8405,58.1357,131000.0],["2024-10-14",57.8609,58.4006,57.5862,57.9983,109200.0],["2024-10-15",58.0866,58.6557,57.7334,57.8413,164500.0],["2024-10-16",58.4496,59.2248,58.224,58.5674,136800.0],["2024-10-17",58.6655,58.9697,58.1553,58.4104,138500.0],["2024-10-18",58.7342,58.9108,58.224,58.5085,145300.0],["2024-10-21",58.2043,58.43,56.7031,56.7424,201800.0],["2024-10-22",56.5265,56.7816,56.291,56.3008,70100.0],["2024-10-23",55.928,56.4382,55.3393,55.7415,185100.0],["2024-10-24",55.4864,55.6925,51.5224,52.3564,552100.0],["2024-10-25",52.5429,52.7391,51.7579,52.1308,386400.0],["2024-10-28",52.1994,52.6017,51.3752,52.013,321200.0],["2024-10-29",51.6794,52.2779,51.1201,51.2084,289700.0],["2024-10-30",51.2673,52.3662,51.0809,51.1005,150400.0],["2024-10-31",51.2182,51.7775,50.708,50.7277,183100.0],["2024-11-01",51.0907,51.493,49.668,49.7268,180500.0],["2024-11-04",49.4717,50.6688,49.2362,50.4039,190900.0],["2024-11-05",49.9623,51.2477,49.9623,51.2477,207300.0],["2024-11-06",52.0032,52.9844,51.6696,52.3957,675900.0],["2024-11-07",52.4941,53.1532,51.953,52.1694,290000.0],["2024-11-08",52.2973,52.2973,51.53,51.8251,391500.0],["2024-11-11",52.0809,52.1497,51.3529,51.4808,234300.0],["2024-11-12",51.1561,51.7857,50.0937,50.2019,258600.0],["2024-11-13",50.4872,50.5265,49.5427,49.769,276100.0],["2024-11-14",49.7493,49.9363,49.0804,49.2575,389400.0],["2024-11-15",49.4936,49.651,48.559,49.1492,317900.0],["2024-11-18",49.0017,50.1133,48.7361,49.3657,244400.0],["2024-11-19",49.0509,49.7001,48.5983,49.6805,207900.0],["2024-11-20",49.405,49.8969,49.1197,49.3066,179600.0],["2024-11-21",49.3952,49.3952,48.8443,49.1492,254700.0],["2024-11-22",49.5329,50.0346,49.1788,49.769,316500.0],["2024-11-25",50.1822,51.1069,50.1822,50.5659,799400.0],["2024-11-26",50.4183,50.4675,49.464,50.438,309300.0],["2024-11-27",50.6544,51.1168,49.9658,50.1724,294100.0],["2024-11-29",50.2707,50.6446,49.6018,50.2511,148400.0],["2024-12-02",50.2511,50.2806,49.7887,50.0838,299300.0],["2024-12-03",50.1724,50.4281,49.5034,49.5821,185400.0],["2024-12-04",49.464,49.7001,48.2343,48.5196,370300.0],["2024-12-05",48.5098,48.5098,47.6637,48.0966,299900.0],["2024-12-06",48.5098,48.5786,47.2997,47.5063,303900.0],["2024-12-09",47.831,48.3622,47.7228,47.7818,260200.0],["2024-12-10",47.6539,47.8802,46.8767,47.044,271800.0],["2024-12-11",47.3686,47.5063,46.0799,46.68,338700.0],["2024-12-12",46.68,46.9751,46.1389,46.3356,353600.0],["2024-12-13",46.2373,46.3356,45.5486,45.8831,241300.0],["2024-12-16",45.6962,47.0341,45.4994,46.5619,290500.0],["2024-12-17",46.3061,46.9849,45.4601,45.6864,343700.0],["2024-12-18",45.9421,46.0897,43.2958,43.404,277500.0],["2024-12-19",43.4335,44.132,43.0597,43.0892,256100.0],["2024-12-20",42.7941,44.496,42.7941,43.827,753200.0],["2024-12-23",43.827,44.3976,43.3843,44.3288,253000.0],["2024-12-24",44.2009,44.3976,43.5811,44.3681,141800.0],["2024-12-26",44.1222,44.7616,43.7385,44.7026,198800.0],["2024-12-27",44.25,44.7419,43.6106,44.0238,158500.0],["2024-12-30",43.9156,44.2205,43.099,44.073,162900.0],["2024-12-31",44.2992,44.6239,43.827,44.2009,189400.0],["2025-01-02",44.4173,44.7223,43.4729,43.9254,226000.0],["2025-01-03",44.0238,44.6337,43.6106,44.2894,332800.0],["2025-01-06",44.1713,44.6927,43.6795,43.7385,234900.0],["2025-01-07",43.6893,44.2697,43.286,43.6696,279100.0],["2025-01-08",43.7483,44.4173,43.2368,43.2958,266200.0],["2025-01-10",42.7154,43.3351,42.2432,42.9023,236700.0],["2025-01-13",42.8826,45.4502,42.8039,44.9977,569400.0],["2025-01-14",45.7651,46.316,45.2043,46.0799,380000.0],["2025-01-15",47.0243,47.3981,46.2569,47.1423,353500.0],["2025-01-16",47.221,47.8802,47.0046,47.7326,259600.0],["2025-01-17",48.2048,48.2048,47.0833,47.3489,185200.0],["2025-01-21",47.5162,48.0769,46.8669,47.1522,232000.0],["2025-01-22",46.7882,46.9259,46.3356,46.68,147800.0],["2025-01-23",46.434,47.2112,46.2569,47.1325,162700.0],["2025-01-24",46.9948,47.1423,46.2373,47.0046,136400.0],["2025-01-27",47.1423,48.9918,47.044,48.6475,261800.0],["2025-01-28",48.5196,49.3755,48.0081,48.3622,205600.0],["2025-01-29",48.5393,48.7951,47.5949,47.6932,183200.0],["2025-01-30",48.1064,48.7065,47.89,48.2048,136300.0],["2025-01-31",48.2442,48.6869,47.0341,47.3194,235100.0],["2025-02-03",46.6996,47.3489,46.2274,46.8767,152200.0],["2025-02-04",46.7685,47.1128,46.4832,46.9653,192200.0],["2025-02-05",47.1719,47.3588,46.7685,47.0636,201600.0],["2025-02-06",47.1522,47.3784,46.4537,46.6898,174800.0],["2025-02-07",46.68,46.9554,45.5093,46.07,213500.0],["2025-02-10",46.2766,46.798,45.7454,45.7651,177900.0],["2025-02-11",45.5093,46.316,45.5093,46.0405,156200.0],["2025-02-12",45.2535,45.952,45.1158,45.952,176500.0],["2025-02-13",46.1389,46.8964,46.0602,46.7587,141700.0],["2025-02-14",47.103,47.4375,46.9357,47.0341,121600.0],["2025-02-18",46.9751,47.5162,46.6308,47.1817,166500.0],["2025-02-19",46.5324,47.1719,46.07,46.7882,143900.0],["2025-02-20",46.5226,46.8866,46.3848,46.5914,183600.0],["2025-02-21",46.9849,46.9849,45.1945,45.5978,275500.0],["2025-02-24",45.5781,45.647,44.8206,44.8797,231000.0],["2025-02-25",45.0174,45.893,44.7714,45.4896,301900.0],["2025-02-26",45.3125,45.7847,45.1158,45.6864,300300.0],["2025-02-27",47.221,48.6672,46.5914,46.9751,310200.0],["2025-02-28",46.8767,47.3588,46.3455,47.1915,328900.0],["2025-03-03",47.221,48.1261,46.5619,46.5816,326300.0],["2025-03-04",46.3061,46.7193,45.6077,46.2078,285600.0],["2025-03-05",46.1389,46.8275,45.8536,46.2471,233000.0],["2025-03-06",46.011,46.5914,45.5781,46.2373,242600.0],["2025-03-07",46.2373,46.6013,45.647,46.2963,295500.0],["2025-03-10",45.8819,46.691,45.0826,45.2011,471800.0],["2025-03-11",45.2602,45.6155,43.6618,43.6618,398200.0],["2025-03-12",43.8394,44.6386,43.2178,44.0959,271200.0],["2025-03-13",43.7999,44.5893,43.3263,43.5237,212900.0],["2025-03-14",43.9282,44.4018,43.6519,44.2143,189800.0],["2025-03-17",43.7999,45.8917,43.7999,45.7141,339800.0],["2025-03-18",45.7141,46.4542,45.3885,46.168,411900.0],["2025-03-19",45.9904,46.4542,45.7931,46.2371,321200.0],["2025-03-20",45.7733,46.4147,45.6944,46.168,274800.0],["2025-03-21",45.6352,46.2568,45.0234,45.3491,536800.0],["2025-03-24",45.5563,46.5232,45.4675,46.247,251900.0],["2025-03-25",46.4344,46.5528,45.6845,46.1286,225900.0],["2025-03-26",46.1878,47.0659,46.0694,46.5331,154800.0],["2025-03-27",46.8488,46.9081,46.0397,46.3062,190900.0],["2025-03-28",46.3062,46.3752,45.1616,45.6944,243700.0],["2025-03-31",45.3293,46.4443,45.0234,46.3259,277100.0],["2025-04-01",46.099,46.6515,45.2701,45.9312,173700.0],["2025-04-02",45.3885,46.5824,45.3491,46.5134,175500.0],["2025-04-03",45.0234,45.6155,44.2538,44.5301,252200.0],["2025-04-04",43.2375,44.6288,42.3791,44.3229,561800.0],["2025-04-07",43.0796,45.1024,42.4383,42.7244,551300.0],["2025-04-08",43.7407,43.8789,39.8728,40.3958,552800.0],["2025-04-09",39.932,43.3756,39.6558,42.7442,444400.0],["2025-04-10",41.9252,42.4284,40.3662,41.0766,417500.0],["2025-04-11",40.9483,42.0337,40.5241,41.6489,209400.0],["2025-04-14",41.9449,42.3297,41.2444,42.1423,226600.0],["2025-04-15",41.9745,42.5567,41.8364,41.9943,148300.0],["2025-04-16",41.8167,42.0831,41.4516,41.6686,211300.0],["2025-04-17",41.8166,42.3495,41.7476,42.0929,157800.0],["2025-04-21",41.6588,41.787,39.9222,40.2774,261700.0],["2025-04-22",40.7115,41.2641,40.2577,41.1753,284700.0],["2025-04-23",42.0929,42.6455,41.0964,41.2345,292400.0],["2025-04-24",40.9483,41.8758,40.5537,41.5601,219700.0],["2025-04-25",41.1457,42.0633,40.6721,42.0633,208100.0],["2025-04-28",41.9646,42.9908,41.7377,42.0929,148600.0],["2025-04-29",41.9548,42.4481,41.6094,41.9153,206900.0],["2025-04-30",41.4318,41.8561,40.8694,41.7574,222400.0],["2025-05-01",41.9153,42.6948,41.3628,42.4679,228800.0],["2025-05-02",42.902,43.5236,42.6751,43.4842,172300.0],["2025-05-05",43.1783,43.7407,42.9218,43.3164,196400.0],["2025-05-06",43.0204,43.2474,42.5961,42.7244,192000.0],["2025-05-07",42.9218,43.4052,42.8428,43.2178,157400.0],["2025-05-08",43.5434,44.1453,43.1882,43.8591,183100.0],["2025-05-09",43.8789,44.2143,43.6421,43.8591,143300.0],["2025-05-12",45.1122,46.2272,44.8162,46.02,286100.0],["2025-05-13",46.1582,46.1582,45.3293,45.5069,177800.0],["2025-05-14",45.3787,45.3787,44.6288,44.6584,189000.0],["2025-05-15",44.5498,45.6845,44.5301,45.6845,223900.0],["2025-05-16",45.7733,46.1779,45.4181,46.0694,273400.0],["2025-05-19",45.3096,45.6549,45.132,45.1813,144300.0],["2025-05-20",44.9544,45.1517,44.1551,44.2538,130200.0],["2025-05-21",43.8098,44.0466,42.6257,42.7836,268700.0],["2025-05-22",42.6356,43.0796,42.2409,42.7047,219200.0],["2025-05-23",42.0831,42.902,42.0831,42.6751,155500.0],["2025-05-27",43.2474,43.7901,42.7639,43.5631,198900.0],["2025-05-28",43.5237,43.7111,43.1191,43.2671,288300.0],["2025-05-29",43.2967,44.2735,42.9612,44.0565,253700.0],["2025-05-30",44.0071,44.3623,43.6815,44.1157,477100.0],["2025-06-02",44.0466,44.3328,43.2671,44.0367,219000.0],["2025-06-03",43.9085,44.4314,43.6618,44.2143,242000.0],["2025-06-04",44.0861,44.5104,44.0762,44.4512,143600.0],["2025-06-05",44.461,45.1024,43.5631,44.7077,352200.0],["2025-06-06",45.3195,45.7536,45.053,45.4181,226100.0],["2025-06-09",45.5464,46.0891,45.2208,45.4872,287300.0],["2025-06-10",45.9227,47.6448,45.5565,47.1499,428400.0],["2025-06-11",47.1598,47.6052,46.5561,46.6155,295500.0],["2025-06-12",46.1998,46.8926,46.18,46.3581,239900.0],["2025-06-13",45.5763,46.0315,45.2794,45.6258,182600.0],["2025-06-16",45.8237,46.4076,45.5268,46.0018,215700.0],["2025-06-17",45.8633,46.467,45.6455,45.695,336400.0],["2025-06-18",45.6455,46.6254,45.5466,46.368,208500.0],["2025-06-20",46.6155,46.7144,46.0513,46.3383,413200.0],["2025-06-23",46.081,46.853,45.3585,46.8431,282500.0],["2025-06-24",46.9124,47.3775,46.665,47.1202,334500.0],["2025-06-25",47.1499,47.5062,46.952,47.1004,149000.0],["2025-06-26",47.2885,48.8819,47.2192,48.7631,258700.0],["2025-06-27",48.7532,49.1293,48.3475,48.6147,611900.0],["2025-06-30",48.7137,48.7137,46.5957,47.2093,313800.0],["2025-07-01",47.0707,48.5355,47.0509,47.7635,295100.0],["2025-07-02",47.7635,48.5256,47.625,48.3871,263500.0],["2025-07-03",48.5553,49.0897,48.5553,48.9908,133300.0],["2025-07-07",48.4761,48.8918,47.7536,47.7734,204400.0],["2025-07-08",47.8526,49.1986,47.6646,48.8324,339400.0],["2025-07-09",48.8819,50.3566,48.7829,50.2378,276500.0],["2025-07-10",49.7529,51.9104,49.4658,51.0494,376800.0],["2025-07-11",50.6139,51.6927,50.2477,51.1582,232100.0],["2025-07-14",50.9801,51.5541,50.7723,51.178,192100.0],["2025-07-15",51.2473,51.5244,49.2976,49.3471,219900.0],["2025-07-16",49.7034,50.4061,49.2085,49.743,206300.0],["2025-07-17",49.8221,50.5842,49.4065,49.4065,229500.0],["2025-07-18",49.5549,49.5549,48.5454,48.9512,252300.0],["2025-07-21",49.1392,49.545,48.6246,49.1095,211000.0],["2025-07-22",49.4361,50.3665,49.4361,49.9013,199700.0],["2025-07-23",50.0696,50.416,49.1986,49.446,250000.0],["2025-07-24",49.5252,51.6828,49.0403,51.2275,397700.0],["2025-07-25",51.7719,51.7719,50.317,50.6535,204300.0],["2025-07-28",50.5248,50.8712,50.0795,50.0795,223500.0],["2025-07-29",50.4556,51.3661,50.1685,51.3067,217900.0],["2025-07-30",51.2473,51.8313,50.505,50.7624,221500.0],["2025-07-31",50.1982,50.9702,49.8419,49.9805,219600.0],["2025-08-01",49.9607,50.1883,49.258,49.3471,219400.0],["2025-08-04",49.545,50.1784,49.258,49.8122,167800.0],["2025-08-05",49.9211,50.5545,49.5549,50.4753,217500.0],["2025-08-06",50.4358,50.5248,49.7628,49.7924,151500.0],["2025-08-07",50.2081,50.2972,49.6143,49.7924,142200.0],["2025-08-08",49.9409,50.2675,49.5549,49.8815,114200.0],["2025-08-11",49.9211,50.2675,48.9908,49.7628,221200.0],["2025-08-12",50.1487,50.3269,49.4757,50.0498,352900.0],["2025-08-13",50.2279,51.2671,49.931,51.089,438500.0],["2025-08-14",50.7228,50.8811,49.9211,50.1883,216800.0],["2025-08-15",50.2279,50.2774,49.4757,49.6836,305100.0],["2025-08-18",49.6638,50.2081,49.0106,49.0799,123000.0],["2025-08-19",49.0897,50.2873,49.0897,49.4262,182700.0],["2025-08-20",49.4262,49.6836,48.6246,48.6642,192000.0],["2025-08-21",48.4266,48.8225,48.0703,48.5058,149800.0],["2025-08-22",48.8631,51.007,48.6448,50.9673,591500.0],["2025-08-25",50.9078,51.1063,49.7564,49.8755,192700.0],["2025-08-26",49.8259,50.6299,49.8259,50.4016,181100.0],["2025-08-27",49.8061,50.7291,49.8061,50.3917,249200.0],["2025-08-28",50.7589,50.9673,49.8259,50.2825,176400.0],["2025-08-29",50.3023,50.5207,49.9748,50.084,164200.0],["2025-09-02",49.677,49.7068,48.8135,49.0815,232600.0],["2025-09-03",49.0815,49.6373,48.6448,48.6845,183800.0],["2025-09-04",48.9128,49.8061,48.486,49.8061,193700.0],["2025-09-05",50.1435,51.0666,49.7564,50.7589,332400.0],["2025-09-08",50.9971,52.4959,50.5108,52.2477,323300.0],["2025-09-09",51.8408,51.94,49.945,50.4413,233200.0],["2025-09-10",50.1932,50.8482,49.8061,49.8458,145700.0],["2025-09-11",49.8557,52.2279,49.8557,52.208,266800.0],["2025-09-12",52.1088,52.1088,51.3247,51.5132,144200.0],["2025-09-15",51.5926,51.8904,51.0269,51.6919,148900.0],["2025-09-16",51.6125,51.7117,51.1758,51.275,137600.0],["2025-09-17",51.6423,52.873,51.017,51.0765,224300.0],["2025-09-18",51.0765,52.1385,50.7589,51.7713,204500.0],["2025-09-19",51.7713,51.9698,50.1634,50.1832,601200.0],["2025-09-22",49.9152,50.0244,49.2899,49.7465,239100.0],["2025-09-23",49.816,50.4611,49.4587,49.6075,205300.0],["2025-09-24",49.3197,49.687,48.6249,48.6547,177600.0],["2025-09-25",48.2081,49.1212,48.0195,48.1684,183900.0],["2025-09-26",48.3371,49.012,48.1882,48.9723,145600.0],["2025-09-29",49.0517,49.1807,48.4562,49.1013,163200.0],["2025-09-30",48.8334,49.7068,48.5951,49.1113,168500.0],["2025-10-01",48.6944,49.4289,48.5654,49.2105,153200.0],["2025-10-02",49.0517,49.5778,48.0989,48.4562,163000.0],["2025-10-03",48.7341,49.4984,48.347,48.8929,227800.0],["2025-10-06",48.8036,49.012,47.146,47.4239,167500.0],["2025-10-07",47.1758,47.5728,46.6795,46.8185,181000.0],["2025-10-08",46.878,47.3048,46.4215,47.285,112200.0],["2025-10-09",47.017,47.5133,46.7788,47.0269,126900.0],["2025-10-10",47.2453,47.4041,46.0244,46.5406,164500.0],["2025-10-13",46.7986,47.3842,46.2627,47.2056,197400.0],["2025-10-14",46.9971,48.2775,46.9971,48.1981,143700.0],["2025-10-15",48.2875,48.7937,47.7515,48.2875,124000.0],["2025-10-16",48.1882,48.7937,48.0889,48.2974,171800.0],["2025-10-17",48.1386,48.5257,47.2354,47.7713,179100.0],["2025-10-20",47.8904,48.5058,47.8706,48.4463,133300.0],["2025-10-21",48.2974,49.1212,48.218,48.8334,94900.0],["2025-10-22",49.0219,50.8284,48.6944,50.0641,216100.0],["2025-10-23",49.9748,50.5207,49.4289,49.9053,116200.0],["2025-10-24",50.2626,50.7192,49.8061,50.6795,105800.0],["2025-10-27",50.9376,51.3842,50.1733,50.5405,174500.0],["2025-10-28",50.213,50.3817,49.6274,50.3321,131800.0],["2025-10-29",50.0443,50.3023,48.4562,48.6646,249200.0],["2025-10-30",50.9574,56.2675,50.9574,54.4413,641900.0],["2025-10-31",53.9648,57.0616,53.5877,56.3569,411300.0],["2025-11-03",55.8209,58.4511,55.7812,58.2923,375400.0],["2025-11-04",58.3221,59.1261,57.6571,58.4611,239100.0],["2025-11-05",58.9772,59.2551,57.6472,59.0467,382800.0],["2025-11-06",59.0566,59.0566,57.8755,58.1633,170600.0],["2025-11-07",58.5206,59.1856,57.5876,58.0839,199800.0],["2025-11-10",58.5405,58.6894,57.7762,58.3122,121000.0],["2025-11-11",58.7588,60.5454,58.4611,59.9697,146800.0],["2025-11-12",59.5827,60.0789,58.7291,59.3345,242700.0],["2025-11-13",58.9165,59.7226,57.8019,58.2099,206800.0],["2025-11-14",57.9213,58.2796,56.528,56.8962,242100.0],["2025-11-17",57.0953,57.2545,56.528,56.7271,152200.0],["2025-11-18",56.4683,56.9261,55.8712,56.12,132400.0],["2025-11-19",56.0105,56.4882,55.5826,55.6522,130200.0],["2025-11-20",55.9309,57.0057,55.3437,55.4432,131400.0],["2025-11-21",55.901,57.354,55.7319,57.0853,176800.0],["2025-11-24",57.2844,58.0606,56.5877,57.6825,199600.0],["2025-11-25",58.2398,61.3249,58.2398,60.688,240200.0],["2025-11-26",60.2402,61.524,60.2402,60.4591,295100.0],["2025-11-28",60.2999,60.4492,59.434,60.0411,85900.0],["2025-12-01",59.4738,60.8671,59.3743,60.7975,213600.0],["2025-12-02",60.9667,61.2951,58.3393,61.0562,269000.0],["2025-12-03",61.2354,62.4396,60.897,61.5041,210200.0],["2025-12-04",61.1657,61.8126,60.8074,61.4941,178200.0],["2025-12-05",61.5638,62.3898,59.653,59.9715,215800.0],["2025-12-08",60.27,60.27,58.6379,58.8369,241600.0],["2025-12-09",58.7971,59.8719,58.7175,59.0758,170700.0],["2025-12-10",59.3942,60.2501,59.0658,59.9515,413900.0],["2025-12-11",60.2402,62.3898,60.0909,61.8424,231500.0],["2025-12-12",62.0514,62.8277,60.9965,62.5192,275000.0],["2025-12-15",62.8178,62.8178,61.4145,62.0714,311200.0],["2025-12-16",62.2505,62.2505,61.2652,61.524,291900.0],["2025-12-17",61.0662,62.2206,60.5188,61.4344,253300.0],["2025-12-18",61.5439,61.5439,60.489,61.0363,259600.0],["2025-12-19",60.5387,61.3847,60.5288,61.0065,478200.0],["2025-12-22",61.0164,61.3847,60.061,60.4492,151400.0],["2025-12-23",60.1705,60.1804,58.5782,59.0359,230400.0],["2025-12-24",59.1355,59.2947,58.4786,58.6677,98600.0],["2025-12-26",58.7672,59.026,57.8317,58.5383,115000.0],["2025-12-29",58.6578,59.2549,58.4488,59.2051,177000.0],["2025-12-30",59.0658,60.1904,58.6677,59.7226,141900.0],["2025-12-31",59.7525,60.2004,59.0459,59.0857,228600.0],["2026-01-02",59.0758,59.7027,58.6478,59.5236,247900.0],["2026-01-05",59.2151,61.6733,59.2151,61.524,234000.0],["2026-01-06",61.1259,62.1112,60.6781,61.4444,229800.0],["2026-01-07",61.7628,62.6088,60.6183,61.4742,168600.0],["2026-01-08",60.9667,63.7831,60.9667,63.1959,276600.0],["2026-01-09",63.3353,64.2409,62.5491,63.4945,278600.0],["2026-01-12",63.1959,65.3954,62.9073,65.0769,219200.0],["2026-01-13",65.0669,65.7636,64.44,64.7584,180700.0],["2026-01-14",64.6987,64.7385,63.2457,63.6736,184000.0],["2026-01-15",63.8528,65.4352,63.6836,65.1864,244500.0],["2026-01-16",64.9774,65.2958,64.6987,65.0769,156600.0],["2026-01-20",64.3603,64.9873,63.594,63.803,133600.0],["2026-01-21",63.7831,64.6987,63.1362,64.6888,161500.0],["2026-01-22",65.0769,65.1864,64.4698,64.4798,134200.0],["2026-01-23",64.44,64.44,62.9571,63.594,131800.0],["2026-01-26",63.6736,64.6788,63.3651,64.0916,155200.0],["2026-01-27",64.2807,64.5594,63.4945,64.3902,100300.0],["2026-01-28",64.4101,65.1665,63.8528,64.3404,128600.0],["2026-01-29",64.8977,67.1071,64.5395,66.5896,259000.0],["2026-01-30",66.5896,66.8882,65.1864,65.8731,220700.0],["2026-02-02",65.7437,67.0275,64.8579,65.8432,142300.0],["2026-02-03",65.893,66.719,64.1115,64.9276,179200.0],["2026-02-04",65.3157,66.7289,64.9973,66.6095,194500.0],["2026-02-05",66.6095,68.1521,66.4901,67.5351,187100.0],["2026-02-06",67.9033,69.0776,67.4754,68.2317,255500.0],["2026-02-09",67.973,68.5701,67.2763,68.3611,161200.0],["2026-02-10",68.3611,70.2918,68.2616,70.1326,152200.0],["2026-02-11",70.2818,71.1576,67.9232,68.2019,154800.0],["2026-02-12",68.9781,69.625,66.301,67.8635,135200.0],["2026-02-13",68.4706,69.8539,67.7341,69.844,109300.0],["2026-02-17",69.9335,71.5557,69.7345,70.7695,136100.0],["2026-02-18",70.6799,71.2173,70.0032,70.3615,152600.0],["2026-02-19",69.8639,71.0382,69.7743,70.5904,163100.0],["2026-02-20",70.6302,71.3467,70.1027,71.1775,156200.0],["2026-02-23",70.869,70.9685,67.6246,68.998,166300.0],["2026-02-24",69.5852,70.0729,68.9582,69.635,152500.0],["2026-02-25",69.7544,69.7544,66.4204,68.59,251800.0],["2026-02-26",66.1915,69.4757,65.6939,69.3961,202000.0],["2026-02-27",68.9682,72.2524,68.381,71.8244,379000.0],["2026-03-02",71.0681,72.75,68.4308,72.3419,267200.0],["2026-03-03",70.6202,72.7997,68.5203,72.4415,198200.0],["2026-03-04",72.4813,73.1879,71.5259,71.5557,174500.0],["2026-03-05",70.9287,71.1676,69.1971,69.7245,174500.0],["2026-03-06",68.6995,68.6995,65.8332,68.59,368000.0],["2026-03-09",67.5526,69.7172,66.3954,69.6873,238800.0],["2026-03-10",69.2284,71.7422,68.9291,70.4155,194500.0],["2026-03-11",70.0663,70.9442,68.8693,70.7646,139300.0],["2026-03-12",69.7571,70.7347,69.0688,69.2284,160500.0],["2026-03-13",70.0962,71.403,69.4179,70.3057,184800.0],["2026-03-16",71.1337,71.7122,70.0264,70.7347,242200.0],["2026-03-17",71.4329,72.3906,70.216,70.2658,333700.0],["2026-03-18",69.5177,70.994,68.9591,68.999,370200.0],["2026-03-19",68.2907,69.6773,68.1311,68.6299,259700.0],["2026-03-20",68.6598,69.0688,62.924,63.4627,1020100.0],["2026-03-23",65.2283,65.2383,63.6822,63.9216,415100.0],["2026-03-24",63.0437,63.6622,61.5075,61.5674,326900.0],["2026-03-25",62.5849,62.8442,61.1285,61.4577,169300.0],["2026-03-26",60.8492,61.7968,59.692,60.1709,231200.0],["2026-03-27",59.7818,61.3579,59.6023,61.2681,326600.0],["2026-03-30",62.4153,63.2333,61.3479,62.4951,219600.0],["2026-03-31",63.4727,63.6223,62.0861,62.6447,226700.0],["2026-04-01",62.6148,64.7096,62.6148,64.1909,258000.0],["2026-04-02",63.4926,65.1685,63.1335,64.9889,165500.0],["2026-04-06",64.6897,65.1385,64.2009,64.7894,110900.0],["2026-04-07",64.6498,65.2283,64.141,64.959,194000.0],["2026-04-08",67.0139,68.4803,66.4253,67.3531,262200.0],["2026-04-09",66.6348,68.4005,66.565,67.6822,197800.0],["2026-04-10",67.6124,68.4703,66.974,67.2034,133000.0],["2026-04-13",67.2234,67.4428,66.166,67.4428,179600.0],["2026-04-14",67.0837,68.0114,67.0837,67.772,178500.0],["2026-04-15",67.2633,68.3306,66.7047,66.8144,119400.0],["2026-04-16",66.3057,67.3431,65.5276,66.575,189200.0],["2026-04-17",67.353,69.0289,66.8244,68.1511,853600.0],["2026-04-20",67.8319,68.8394,67.7122,68.8294,136800.0],["2026-04-21",69.1486,70.1262,68.2109,68.2608,199300.0],["2026-04-22",68.4902,69.1685,67.7122,68.181,160400.0],["2026-04-23",68.181,69.787,68.0314,69.408,115000.0],["2026-04-24",68.9591,71.1237,68.3905,70.8344,146100.0],["2026-04-27",70.8943,71.822,70.0962,71.1437,149000.0],["2026-04-28",71.7621,72.3706,70.6549,70.7746,142400.0],["2026-04-29",70.2958,71.7122,68.4803,68.8593,161200.0],["2026-04-30",67.6124,67.6124,63.1634,64.4103,314500.0],["2026-05-01",64.6398,65.4578,60.7594,61.5873,551600.0],["2026-05-04",60.8492,65.0388,60.8492,65.0188,485200.0],["2026-05-05",65.6972,67.0139,64.5899,64.8393,577400.0],["2026-05-06",65.1984,66.4752,64.2308,65.5376,406000.0],["2026-05-07",66.0463,66.0862,63.5425,64.8892,277900.0],["2026-05-08",65.0687,67.1835,65.0687,65.6273,267000.0],["2026-05-11",65.7171,67.363,64.3305,64.939,235900.0],["2026-05-12",65.0887,65.2483,63.9615,64.0512,183300.0],["2026-05-13",63.3829,64.2308,62.7046,63.3829,212900.0],["2026-05-14",64.131,64.8393,63.5425,64.0712,175800.0],["2026-05-15",63.5624,64.141,62.924,63.4128,157600.0],["2026-05-18",63.3629,64.7495,62.934,64.1709,146500.0],["2026-05-19",63.9515,64.2707,62.6248,62.9939,124200.0],["2026-05-20",63.1634,64.8393,63.0737,64.8094,165700.0],["2026-05-21",64.0812,64.3804,63.2532,63.8717,128800.0],["2026-05-22",63.742,63.8418,63.1734,63.6522,123500.0],["2026-05-26",63.9415,64.4902,63.732,63.9914,135200.0],["2026-05-27",64.2108,64.8493,63.0338,63.7121,240000.0],["2026-05-28",63.1435,64.2707,62.6846,64.0612,183900.0],["2026-05-29",63.7919,64.5301,63.4228,63.4727,246300.0],["2026-06-01",63.6323,63.8218,62.4352,62.6148,229800.0],["2026-06-02",62.3953,63.5924,62.1659,63.4228,146800.0],["2026-06-03",62.8343,64.3605,62.8343,64.3305,209500.0],["2026-06-04",65.4877,65.8568,64.2707,64.8892,246200.0],["2026-06-05",64.8393,65.4378,64.151,64.7096,205800.0],["2026-06-08",64.8393,65.6772,64.4403,64.55,186600.0],["2026-06-09",64.71,65.56,64.39,65.48,189400.0],["2026-06-10",65.5,65.52,64.44,64.57,197600.0],["2026-06-11",65.0,65.32,64.31,64.96,191100.0],["2026-06-12",65.23,65.94,64.65,64.92,240800.0],["2026-06-15",64.97,66.14,64.46,65.07,351800.0],["2026-06-16",65.05,65.3,64.16,64.37,212000.0],["2026-06-17",63.89,64.77,62.68,63.48,241100.0],["2026-06-18",63.89,66.13,62.95,65.94,972800.0],["2026-06-22",66.02,67.09,65.13,65.32,306500.0],["2026-06-23",65.63,66.89,65.24,66.31,197600.0],["2026-06-24",66.57,67.57,66.56,66.82,238100.0],["2026-06-25",66.82,67.74,66.38,66.69,191900.0],["2026-06-26",66.99,67.24,65.27,66.0,807300.0],["2026-06-29",65.68,65.68,62.52,62.97,358700.0],["2026-06-30",62.9,63.33,61.4,62.63,390500.0],["2026-07-01",62.94,63.76,61.38,61.42,390100.0],["2026-07-02",61.72,62.68,60.86,61.33,197400.0],["2026-07-06",61.22,62.045,60.27,60.72,228505.156144],["2026-07-07",61.04,61.138158,59.37,59.61,295026.136054],["2026-07-08",59.1,60.105,58.6083,59.56,353218.871378],["2026-07-09",59.7,61.44,58.87,61.27,279285.69489],["2026-07-10",61.4,61.9,60.325,60.75,176652.243006],["2026-07-13",60.86,61.7899,60.2,60.67,214006.679164],["2026-07-14",61.02,61.52,60.28,60.54,244786.20522],["2026-07-15",60.82,61.73,60.33,61.51,258644.433909],["2026-07-16",61.8,62.76,61.41,61.53,223376.054564],["2026-07-17",61.18,62.15,60.48,60.55,222542.389858],["2026-07-20",60.55,63.435,59.83,60.24,227116.084642],["2026-07-21",60.23,60.98,59.85,60.57,262142.934185],["2026-07-22",60.61,61.91,60.33,61.82,212798.149774],["2026-07-23",61.12,62.58,61.12,62.13,307947.540734],["2026-07-24",62.85,63.48,61.905,62.12,208802.85576],["2026-07-27",62.69,63.3,61.31,61.98,152088.44913],["2026-07-28",62.28,63.17,62.22,62.26,154196.46435],["2026-07-29",62,62.46,61.81,61.92,193178.169563],["2026-07-30",64,66.21,62.62,63.07,250990.291551],["2026-07-31",62.93,63.62,60.41,62.24,208533.306677],["2026-08-03",63,64.105,62.53,64,238627.642257],["2026-08-04",64.12,65.65,63.69,64.84,270797.043318],["2026-08-05",64.62,65.36,64.2,64.93,234778.878623],["2026-08-06",65.39,67.4,64.86,67.38,218188.40398],["2026-08-07",67.62,67.95,67.18,67.35,185554.578357],["2026-08-10",66.83,67.4425,65.79,66.16,22624.591429],["2026-08-11",66.84,68.63,66.84,68.4,185264.623929],["2026-08-12",68.31,69.105,67.248,67.9,224211.871379],["2026-08-13",67.98,69.12,67.98,68.35,173101.971605],["2026-08-14",68.27,68.94,67.585,68.4,150072.269571]]}