{"t":"MAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-10-05",8.8208,8.8937,8.7479,8.8208,11500.0],["1988-10-06",8.8937,8.9666,8.8937,8.8937,12700.0],["1988-10-07",8.8937,9.1853,8.8937,9.1853,12000.0],["1988-10-10",9.0395,9.1853,9.0395,9.1853,34600.0],["1988-10-11",9.1124,9.1124,8.8208,8.8937,147000.0],["1988-10-12",8.8208,8.8208,8.675,8.675,368200.0],["1988-10-13",8.8937,9.1124,8.8937,9.0395,246100.0],["1988-10-14",9.1124,9.404,9.1124,9.2582,65400.0],["1988-10-17",9.4769,9.6956,9.4769,9.6227,59600.0],["1988-10-18",9.6956,9.6956,9.5498,9.6227,13900.0],["1988-10-19",9.6956,9.8414,9.3311,9.5498,253600.0],["1988-10-20",9.8414,10.133,9.8414,10.133,158200.0],["1988-10-21",9.9872,10.4246,9.7685,10.2059,241400.0],["1988-10-24",10.4246,10.4246,10.2059,10.2059,75600.0],["1988-10-25",10.0601,10.2059,10.0601,10.133,70600.0],["1988-10-26",10.133,10.2059,10.133,10.2059,16300.0],["1988-10-27",10.133,10.133,9.9872,10.0601,125600.0],["1988-10-28",10.0601,10.2788,10.0601,10.2059,23700.0],["1988-10-31",10.2788,10.2788,10.2788,10.2788,900.0],["1988-11-01",10.133,10.133,9.7685,9.8414,192800.0],["1988-11-02",9.7685,9.9143,9.7685,9.9143,98500.0],["1988-11-03",9.8414,9.8414,9.7685,9.7685,124800.0],["1988-11-04",9.7685,9.7685,9.6956,9.7685,5400.0],["1988-11-07",9.6227,9.6227,9.5498,9.6227,69900.0],["1988-11-08",9.6227,9.6956,9.6227,9.6227,42000.0],["1988-11-09",9.5498,9.5498,9.3311,9.3311,43200.0],["1988-11-10",9.4769,9.6227,9.4769,9.4769,32300.0],["1988-11-11",9.404,9.404,9.3311,9.404,4900.0],["1988-11-14",9.3311,9.3311,9.1124,9.1853,29100.0],["1988-11-15",9.1853,9.1853,9.1853,9.1853,12000.0],["1988-11-16",9.2582,9.9872,9.2582,9.9872,593400.0],["1988-11-17",10.0601,10.133,9.9872,10.0601,51900.0],["1988-11-18",9.9143,9.9143,9.7685,9.9143,24300.0],["1988-11-21",9.7685,9.7685,9.5498,9.6956,11000.0],["1988-11-22",9.6227,10.2059,9.6227,10.133,58400.0],["1988-11-23",10.133,10.2059,10.0601,10.133,58600.0],["1988-11-25",9.7685,9.8414,9.6956,9.8414,20700.0],["1988-11-28",9.7685,9.7685,9.7685,9.7685,1000.0],["1988-11-29",9.7685,9.8414,9.7685,9.7685,27600.0],["1988-11-30",9.8414,9.9872,9.8414,9.8414,15700.0],["1988-12-01",9.8414,9.8414,9.7685,9.8414,8500.0],["1988-12-02",9.5498,9.8414,9.5498,9.7685,19200.0],["1988-12-05",9.7685,9.7685,9.6956,9.7685,6800.0],["1988-12-06",9.6956,9.7685,9.1853,9.4769,62100.0],["1988-12-07",9.1853,9.1853,8.8208,9.1124,441400.0],["1988-12-08",8.9666,8.9666,8.8208,8.8208,137200.0],["1988-12-09",8.7479,9.0395,8.7479,8.8937,165500.0],["1988-12-12",8.8937,9.0395,8.8208,8.8937,120100.0],["1988-12-13",8.9666,8.9666,8.7479,8.8208,175100.0],["1988-12-14",8.8208,8.8937,8.8208,8.8937,74700.0],["1988-12-15",8.8937,9.0395,8.8937,8.9666,105900.0],["1988-12-16",8.8937,8.9666,8.8208,8.8208,57900.0],["1988-12-19",9.0395,9.1124,8.6021,8.9666,108300.0],["1988-12-20",8.9666,8.9666,8.8208,8.8208,78200.0],["1988-12-21",8.8937,8.8937,8.8208,8.8208,15000.0],["1988-12-22",8.7479,8.9666,8.7479,8.9666,54300.0],["1988-12-23",9.0395,9.1853,9.0395,9.1124,17700.0],["1988-12-27",9.1853,9.1853,9.0395,9.1124,10600.0],["1988-12-28",9.0395,9.0395,9.0395,9.0395,10600.0],["1988-12-29",9.0395,9.0395,8.8937,8.9666,7000.0],["1988-12-30",8.8937,8.8937,8.7479,8.7479,13700.0],["1989-01-03",8.8208,9.1853,8.8208,9.1853,220900.0],["1989-01-04",9.0395,9.2582,9.0395,9.2582,131300.0],["1989-01-05",9.2582,9.2582,9.1853,9.2582,191200.0],["1989-01-06",9.1124,9.2582,9.1124,9.2582,132300.0],["1989-01-09",9.5498,9.9872,9.5498,9.8414,156500.0],["1989-01-10",9.7685,9.8414,9.6956,9.7685,134200.0],["1989-01-11",9.6956,9.7685,9.6956,9.7685,79900.0],["1989-01-12",9.6956,9.6956,9.6227,9.6956,85300.0],["1989-01-13",9.6227,9.6227,9.3311,9.404,137500.0],["1989-01-16",9.404,9.404,9.3311,9.3311,98200.0],["1989-01-17",9.2582,9.2582,9.1124,9.2582,194700.0],["1989-01-18",9.1853,9.404,9.1853,9.404,92000.0],["1989-01-19",9.2582,9.3311,9.2582,9.3311,99300.0],["1989-01-20",9.2582,9.404,9.2582,9.404,78900.0],["1989-01-23",9.3311,9.3311,9.0395,9.1124,99200.0],["1989-01-24",9.0395,9.0395,9.0395,9.0395,99600.0],["1989-01-25",8.9666,9.0395,8.9666,9.0395,167100.0],["1989-01-26",9.0395,9.2582,8.9666,9.2582,129300.0],["1989-01-27",9.2582,9.2582,9.1124,9.1124,111400.0],["1989-01-30",9.1853,9.1853,8.9666,8.9666,57100.0],["1989-01-31",9.0395,9.0395,8.8937,8.9666,122200.0],["1989-02-01",8.8937,8.8937,8.7479,8.8937,135400.0],["1989-02-02",8.8208,8.9666,8.8208,8.9666,52300.0],["1989-02-03",9.1124,9.1853,9.1124,9.1853,7200.0],["1989-02-06",9.1124,9.1124,8.8937,8.9666,63800.0],["1989-02-07",9.1124,9.6227,9.1124,9.6227,201600.0],["1989-02-08",9.404,9.4769,9.3311,9.404,600000.0],["1989-02-09",9.404,9.6227,9.404,9.6227,382300.0],["1989-02-10",9.4769,9.6956,9.4769,9.4769,510600.0],["1989-02-13",9.5498,9.7685,9.5498,9.6956,572700.0],["1989-02-14",9.7685,9.9143,9.6956,9.7685,192900.0],["1989-02-15",9.9143,9.9143,9.7685,9.7685,128800.0],["1989-02-16",9.6956,9.8414,9.6956,9.7685,974300.0],["1989-02-17",9.7685,9.9872,9.7685,9.9143,42000.0],["1989-02-21",9.7685,9.8414,9.6956,9.7685,377300.0],["1989-02-22",9.6956,9.7685,9.6227,9.6227,149800.0],["1989-02-23",9.6956,9.7685,9.6227,9.6956,23600.0],["1989-02-24",9.7685,9.7685,9.6227,9.6956,45400.0],["1989-02-27",9.491,9.491,9.3427,9.4168,259000.0],["1989-02-28",9.4168,9.6393,9.4168,9.5651,352200.0],["1989-03-01",9.5651,9.6393,9.5651,9.5651,261000.0],["1989-03-02",9.5651,9.6393,9.5651,9.5651,93500.0],["1989-03-03",9.6393,9.6393,9.5651,9.6393,100400.0],["1989-03-06",9.5651,9.6393,9.491,9.5651,382700.0],["1989-03-07",9.5651,9.5651,9.4168,9.4168,125900.0],["1989-03-08",9.3427,9.4168,9.3427,9.3427,193200.0],["1989-03-09",9.4168,9.4168,9.2685,9.4168,145200.0],["1989-03-10",9.4168,9.4168,9.3427,9.3427,88400.0],["1989-03-13",9.4168,9.5651,9.4168,9.491,516600.0],["1989-03-14",9.6393,9.7134,9.6393,9.7134,292400.0],["1989-03-15",9.7134,9.7134,9.6393,9.7134,148400.0],["1989-03-16",9.7134,9.7134,9.7134,9.7134,131500.0],["1989-03-17",9.5651,9.5651,9.491,9.491,383700.0],["1989-03-20",9.4168,9.491,9.4168,9.491,468800.0],["1989-03-21",9.491,9.5651,9.491,9.5651,164700.0],["1989-03-22",9.491,9.491,9.3427,9.3427,296300.0],["1989-03-23",9.2685,9.3427,9.2685,9.3427,24300.0],["1989-03-27",9.3427,9.3427,9.2685,9.2685,47700.0],["1989-03-28",9.2685,9.2685,9.2685,9.2685,53100.0],["1989-03-29",9.2685,9.2685,9.1202,9.1944,99300.0],["1989-03-30",9.1944,9.1944,9.1202,9.1202,164600.0],["1989-03-31",9.1202,9.1944,9.0461,9.1944,149200.0],["1989-04-03",9.1202,9.6393,9.1202,9.5651,1207700.0],["1989-04-04",9.4168,9.6393,9.4168,9.491,878800.0],["1989-04-05",9.5651,9.5651,9.491,9.5651,497100.0],["1989-04-06",9.5651,9.5651,9.4168,9.4168,457000.0],["1989-04-07",9.3427,9.491,9.3427,9.4168,270600.0],["1989-04-10",9.4168,9.491,9.4168,9.491,90900.0],["1989-04-11",9.4168,9.491,9.4168,9.4168,158400.0],["1989-04-12",9.4168,9.491,9.4168,9.4168,158900.0],["1989-04-13",9.4168,9.491,9.3427,9.4168,50600.0],["1989-04-14",9.4168,9.491,9.4168,9.491,65700.0],["1989-04-17",9.491,9.491,9.4168,9.491,22500.0],["1989-04-18",9.491,9.5651,9.491,9.5651,240000.0],["1989-04-19",9.5651,9.5651,9.491,9.491,112300.0],["1989-04-20",9.4168,9.4168,9.1944,9.3427,156500.0],["1989-04-21",9.4168,9.4168,9.3427,9.4168,39200.0],["1989-04-24",9.2685,9.3427,9.2685,9.2685,103400.0],["1989-04-25",9.2685,9.2685,9.1202,9.1944,29800.0],["1989-04-26",9.1944,9.4168,9.1944,9.3427,349800.0],["1989-04-27",9.491,9.5651,9.491,9.491,199300.0],["1989-04-28",9.491,9.6393,9.491,9.5651,113200.0],["1989-05-01",9.491,9.6393,9.491,9.5651,98700.0],["1989-05-02",9.5651,9.6393,9.491,9.5651,301400.0],["1989-05-03",9.5651,9.7134,9.5651,9.7134,246900.0],["1989-05-04",9.7876,10.0842,9.7876,9.9359,293800.0],["1989-05-05",10.01,10.01,9.9359,9.9359,61200.0],["1989-05-08",10.01,10.01,9.8617,9.8617,116100.0],["1989-05-09",9.8617,9.8617,9.7134,9.7134,96000.0],["1989-05-10",9.7876,9.7876,9.7134,9.7876,229200.0],["1989-05-11",9.7876,9.9359,9.7134,9.9359,271900.0],["1989-05-12",9.9359,10.1583,9.8617,10.0842,523300.0],["1989-05-15",9.9359,9.9359,9.8617,9.9359,292100.0],["1989-05-16",9.8617,9.9359,9.8617,9.8617,252300.0],["1989-05-17",9.8617,9.8617,9.7134,9.7134,143300.0],["1989-05-18",9.7876,9.8617,9.7134,9.8617,172100.0],["1989-05-19",9.6393,9.7134,9.491,9.7134,555000.0],["1989-05-22",9.3427,9.4168,9.2685,9.4168,551200.0],["1989-05-23",9.3427,9.4168,9.2685,9.3427,254500.0],["1989-05-24",9.3427,9.3427,9.2685,9.3427,128300.0],["1989-05-25",9.3427,9.5651,9.3427,9.4168,1065800.0],["1989-05-26",9.491,9.5651,9.3427,9.4168,511900.0],["1989-05-30",9.1944,9.2685,9.1202,9.1944,524900.0],["1989-05-31",9.1202,9.1944,9.1202,9.1944,398300.0],["1989-06-01",9.1202,9.1944,9.0461,9.1944,248100.0],["1989-06-02",9.1944,9.2685,9.1202,9.2685,174200.0],["1989-06-05",9.1944,9.1944,8.9719,8.9719,171600.0],["1989-06-06",9.0461,9.0461,8.9719,9.0461,77600.0],["1989-06-07",9.0461,9.1202,9.0461,9.0461,273300.0],["1989-06-08",9.1202,9.2685,9.1202,9.1944,295900.0],["1989-06-09",9.0461,9.1944,9.0461,9.1202,212600.0],["1989-06-12",8.9719,8.9719,8.8978,8.9719,193800.0],["1989-06-13",8.8978,8.8978,8.6753,8.7495,420200.0],["1989-06-14",8.6753,8.7495,8.6753,8.7495,65300.0],["1989-06-15",8.6753,8.6753,8.3787,8.527,117700.0],["1989-06-16",8.4529,8.8236,8.4529,8.7495,334300.0],["1989-06-19",8.8236,8.8978,8.7495,8.8236,309100.0],["1989-06-20",8.8978,8.9719,8.8978,8.8978,658600.0],["1989-06-21",9.0461,9.1202,8.9719,9.1202,537000.0],["1989-06-22",9.1202,9.1202,9.0461,9.1202,574800.0],["1989-06-23",9.2685,9.5651,9.2685,9.4168,310000.0],["1989-06-26",9.4168,9.4168,9.1944,9.2685,398000.0],["1989-06-27",9.2685,9.491,9.2685,9.4168,430100.0],["1989-06-28",9.4168,9.4168,9.2685,9.3427,96700.0],["1989-06-29",9.3427,9.3427,9.1202,9.1202,269600.0],["1989-06-30",9.1944,9.1944,9.0461,9.0461,188600.0],["1989-07-03",9.1202,9.1944,9.0461,9.0461,39300.0],["1989-07-05",9.1202,9.2685,9.1202,9.1944,60700.0],["1989-07-06",9.2685,9.2685,9.1944,9.2685,75700.0],["1989-07-07",9.1944,9.491,9.1944,9.491,137800.0],["1989-07-10",9.491,9.7134,9.491,9.7134,508300.0],["1989-07-11",9.7876,9.8617,9.7134,9.7876,488300.0],["1989-07-12",9.7876,9.8617,9.7876,9.8617,245800.0],["1989-07-13",9.8617,10.2325,9.7876,10.2325,377400.0],["1989-07-14",9.9359,10.01,9.9359,9.9359,737400.0],["1989-07-17",9.8617,9.9359,9.7876,9.9359,406900.0],["1989-07-18",9.8617,10.1583,9.8617,10.1583,541100.0],["1989-07-19",10.2325,10.529,10.2325,10.4549,845500.0],["1989-07-20",10.6032,11.0481,10.6032,10.8998,992300.0],["1989-07-21",10.8998,10.9739,10.8256,10.9739,357300.0],["1989-07-24",10.8256,10.8256,10.6773,10.7515,318400.0],["1989-07-25",10.6773,10.8256,10.6032,10.7515,287400.0],["1989-07-26",10.7515,10.8256,10.6032,10.8256,145400.0],["1989-07-27",10.8256,10.8256,10.6773,10.8256,186000.0],["1989-07-28",10.7515,10.7515,10.6773,10.7515,109300.0],["1989-07-31",10.7515,10.8256,10.6773,10.7515,163500.0],["1989-08-01",10.6032,10.8256,10.529,10.6773,694400.0],["1989-08-02",10.7515,10.8256,10.7515,10.7515,403500.0],["1989-08-03",10.7515,10.7515,10.6032,10.6773,102800.0],["1989-08-04",10.6032,10.6032,10.529,10.6032,164000.0],["1989-08-07",10.529,10.6032,10.3807,10.6032,437500.0],["1989-08-08",10.6773,10.8998,10.6032,10.8998,735500.0],["1989-08-09",10.9739,11.1222,10.9739,10.9739,1044900.0],["1989-08-10",10.8256,10.8998,10.7515,10.7515,247500.0],["1989-08-11",10.6773,10.6773,10.529,10.6032,423600.0],["1989-08-14",10.529,10.6032,10.3808,10.4549,112900.0],["1989-08-15",10.3808,10.4549,10.3066,10.4549,107800.0],["1989-08-16",10.4549,10.529,10.3807,10.529,253500.0],["1989-08-17",10.529,10.6032,10.529,10.6032,82800.0],["1989-08-18",10.529,10.6773,10.529,10.6773,122200.0],["1989-08-21",10.7424,10.8916,10.6678,10.6678,148200.0],["1989-08-22",10.5932,10.7424,10.5932,10.7424,119100.0],["1989-08-23",10.7424,10.7424,10.5932,10.7424,157300.0],["1989-08-24",10.7424,10.7424,10.6678,10.7424,200100.0],["1989-08-25",10.6678,10.7424,10.6678,10.7424,114100.0],["1989-08-28",10.6678,10.7424,10.6678,10.6678,9900.0],["1989-08-29",10.7424,10.817,10.7424,10.7424,11600.0],["1989-08-30",10.817,10.817,10.6678,10.817,187500.0],["1989-08-31",10.7424,10.8916,10.7424,10.817,78400.0],["1989-09-01",10.7424,10.7424,10.5932,10.6678,205100.0],["1989-09-05",10.5932,10.5932,10.5186,10.5932,201400.0],["1989-09-06",10.5186,10.5186,10.3694,10.444,267400.0],["1989-09-07",10.5186,10.5932,10.5186,10.5186,93100.0],["1989-09-08",10.5186,10.5186,10.2948,10.3694,155900.0],["1989-09-11",10.2202,10.2202,10.071,10.1456,41700.0],["1989-09-12",10.1456,10.2948,10.1456,10.2202,628200.0],["1989-09-13",10.2948,10.444,10.2948,10.3694,485000.0],["1989-09-14",10.444,10.444,10.1456,10.2202,121500.0],["1989-09-15",10.071,10.071,9.9218,10.071,52600.0],["1989-09-18",10.1456,10.2202,10.1456,10.2202,70800.0],["1989-09-19",10.1456,10.2202,10.1456,10.2202,43100.0],["1989-09-20",10.2202,10.2948,10.2202,10.2202,165500.0],["1989-09-21",10.2948,10.444,10.2948,10.3694,155200.0],["1989-09-22",10.444,10.444,10.2202,10.3694,205100.0],["1989-09-25",10.444,10.6678,10.444,10.5186,71200.0],["1989-09-26",10.5932,10.8916,10.5932,10.7424,349600.0],["1989-09-27",10.6678,10.817,10.6678,10.817,254200.0],["1989-09-28",10.7424,10.8916,10.7424,10.8916,113800.0],["1989-09-29",10.817,11.19,10.817,11.0408,184400.0],["1989-10-02",11.0408,11.1154,10.9662,11.0408,116900.0],["1989-10-03",10.9662,11.0408,10.9662,11.0408,337900.0],["1989-10-04",10.9662,11.0408,10.8916,10.9662,128400.0],["1989-10-05",11.0408,11.0408,10.8916,10.9662,134200.0],["1989-10-06",10.9662,11.0408,10.8916,10.9662,92400.0],["1989-10-09",10.7424,10.817,10.5932,10.817,227300.0],["1989-10-10",10.7424,10.8916,10.5186,10.6678,192700.0],["1989-10-11",10.5186,10.5186,10.444,10.5186,191200.0],["1989-10-12",10.5186,10.5186,10.3694,10.3694,111400.0],["1989-10-13",10.444,10.5186,9.9964,10.071,84200.0],["1989-10-16",9.1012,10.071,9.1012,9.9964,449900.0],["1989-10-17",10.071,10.3694,9.9964,10.2948,190900.0],["1989-10-18",10.2202,10.2202,10.071,10.1456,145700.0],["1989-10-19",10.1456,10.2948,10.1456,10.2948,147500.0],["1989-10-20",10.2948,10.2948,9.9964,9.9964,116500.0],["1989-10-23",9.9218,9.9964,9.698,9.698,153300.0],["1989-10-24",9.698,9.698,9.4742,9.6234,157200.0],["1989-10-25",9.4742,9.5488,9.4742,9.5488,111200.0],["1989-10-26",9.4742,9.4742,9.0266,9.2504,584900.0],["1989-10-27",9.1758,9.2504,9.1012,9.1012,170400.0],["1989-10-30",9.1758,9.1758,8.952,9.0266,154400.0],["1989-10-31",8.952,9.1012,8.952,9.0266,99500.0],["1989-11-01",9.1012,9.1758,9.1012,9.1012,145600.0],["1989-11-02",9.1758,9.2504,9.1012,9.1012,112100.0],["1989-11-03",8.952,9.1758,8.952,9.1012,217600.0],["1989-11-06",9.1012,9.1758,9.0266,9.1012,70600.0],["1989-11-07",9.1012,9.1758,9.0266,9.1758,141800.0],["1989-11-08",9.1012,9.1758,9.0266,9.1758,66700.0],["1989-11-09",9.1012,9.1012,8.952,8.952,95000.0],["1989-11-10",8.952,9.1012,8.952,8.952,14300.0],["1989-11-13",9.0266,9.0266,8.952,9.0266,52900.0],["1989-11-14",9.0266,9.1758,9.0266,9.1012,104600.0],["1989-11-15",9.1758,9.1758,9.1012,9.1758,78700.0],["1989-11-16",9.1012,9.1758,9.1012,9.1012,62100.0],["1989-11-17",9.1012,9.325,9.1012,9.325,184600.0],["1989-11-20",9.3996,9.8472,9.3996,9.4742,250600.0],["1989-11-21",9.325,9.3996,9.1758,9.2504,153300.0],["1989-11-22",9.2504,9.2504,9.1012,9.1758,197700.0],["1989-11-24",9.1012,9.1758,9.1012,9.1012,275100.0],["1989-11-27",9.1758,9.1758,9.0266,9.1012,209300.0],["1989-11-28",9.1012,9.1758,9.0266,9.1758,287900.0],["1989-11-29",9.1758,9.1758,9.0266,9.1012,113600.0],["1989-11-30",9.1758,9.1758,9.0266,9.1012,286800.0],["1989-12-01",9.1012,9.1012,9.0266,9.0266,362700.0],["1989-12-04",9.1012,9.1758,9.0266,9.1012,209800.0],["1989-12-05",9.1012,9.1758,9.0266,9.0266,109700.0],["1989-12-06",9.1012,9.1758,9.0266,9.1012,225500.0],["1989-12-07",9.1012,9.1012,8.952,8.952,403900.0],["1989-12-08",8.952,9.1012,8.952,9.1012,181900.0],["1989-12-11",9.1012,9.1012,8.8774,8.8774,90700.0],["1989-12-12",8.8774,8.952,8.8028,8.8774,108900.0],["1989-12-13",8.8028,8.8774,8.6536,8.7282,135900.0],["1989-12-14",8.7282,8.7282,8.5044,8.5044,109500.0],["1989-12-15",8.5044,8.5044,8.206,8.3552,367200.0],["1989-12-18",8.3552,8.5044,8.1314,8.206,310900.0],["1989-12-19",8.206,8.206,7.833,7.833,273700.0],["1989-12-20",7.9076,8.0568,7.9076,7.9822,297300.0],["1989-12-21",7.9076,8.206,7.9076,8.206,205400.0],["1989-12-22",8.1314,8.206,8.0568,8.0568,264500.0],["1989-12-26",8.0568,8.4298,8.0568,8.2806,239500.0],["1989-12-27",8.4298,8.6536,8.3552,8.6536,145300.0],["1989-12-28",8.6536,8.6536,8.5044,8.5044,178800.0],["1989-12-29",8.6536,8.7282,8.5044,8.7282,163800.0],["1990-01-02",8.7282,8.8028,8.6536,8.8028,353700.0],["1990-01-03",8.8028,8.8774,8.7282,8.8774,86900.0],["1990-01-04",8.952,9.1012,8.8774,9.1012,112500.0],["1990-01-05",9.1012,9.3996,9.1012,9.2504,226700.0],["1990-01-08",9.2504,9.325,9.2504,9.2504,73000.0],["1990-01-09",9.2504,9.2504,9.1758,9.2504,57600.0],["1990-01-10",9.2504,9.325,9.1758,9.2504,115000.0],["1990-01-11",9.2504,9.3996,9.2504,9.3996,66300.0],["1990-01-12",9.1012,9.2504,9.1012,9.1758,184900.0],["1990-01-15",9.2504,9.2504,9.1758,9.1758,60400.0],["1990-01-16",9.1012,9.4742,9.0266,9.3996,82600.0],["1990-01-17",9.4742,9.7726,9.325,9.5488,173400.0],["1990-01-18",9.3996,9.4742,9.325,9.3996,74500.0],["1990-01-19",9.4742,9.4742,9.325,9.3996,57200.0],["1990-01-22",9.3996,9.3996,9.1012,9.1012,87100.0],["1990-01-23",9.1012,9.325,9.1012,9.325,57700.0],["1990-01-24",8.952,9.1012,8.8774,9.1012,182900.0],["1990-01-25",9.1012,9.1758,8.952,9.0266,121700.0],["1990-01-26",9.1012,9.2504,8.952,9.1758,91800.0],["1990-01-29",9.0266,9.1012,8.952,9.0266,70500.0],["1990-01-30",8.952,9.0266,8.5044,8.6536,138800.0],["1990-01-31",8.579,8.8028,8.579,8.6536,25400.0],["1990-02-01",8.7282,8.7282,8.6536,8.7282,26100.0],["1990-02-02",8.7282,8.7282,8.6536,8.7282,102000.0],["1990-02-05",8.8028,8.8774,8.7282,8.8028,71200.0],["1990-02-06",8.8774,8.8774,8.7282,8.8774,40200.0],["1990-02-07",8.8774,8.8774,8.7282,8.7282,105800.0],["1990-02-08",8.8028,8.8774,8.7282,8.8774,190100.0],["1990-02-09",8.8028,8.952,8.8028,8.8774,156000.0],["1990-02-12",8.8774,8.8774,8.7282,8.8028,41100.0],["1990-02-13",9.0266,9.0266,8.8028,9.0266,283500.0],["1990-02-14",9.1012,9.2504,9.0266,9.1758,84500.0],["1990-02-15",9.325,9.3996,9.2504,9.2504,53300.0],["1990-02-16",9.325,9.3996,9.2504,9.325,55900.0],["1990-02-20",9.1012,9.1758,8.8028,8.952,97200.0],["1990-02-21",8.8028,8.8774,8.7282,8.8774,51900.0],["1990-02-22",8.8028,8.8774,8.8028,8.8028,33500.0],["1990-02-23",8.6536,8.6536,8.579,8.6536,66600.0],["1990-02-26",8.579,8.7282,8.579,8.7282,54400.0],["1990-02-27",8.8028,8.8028,8.6536,8.7282,14200.0],["1990-02-28",8.7282,8.7282,8.6536,8.7282,39700.0],["1990-03-01",8.7282,8.8028,8.6536,8.8028,53900.0],["1990-03-02",8.8028,8.8774,8.6536,8.6536,83700.0],["1990-03-05",8.6536,8.7282,8.579,8.7282,91800.0],["1990-03-06",8.6536,8.8028,8.579,8.8028,77800.0],["1990-03-07",8.8774,9.1012,8.8774,8.8774,74000.0],["1990-03-08",8.8774,9.0266,8.8774,8.952,49200.0],["1990-03-09",8.8774,9.0266,8.8028,9.0266,160500.0],["1990-03-12",8.952,9.0266,8.8774,9.0266,75800.0],["1990-03-13",8.952,8.952,8.8774,8.952,54300.0],["1990-03-14",8.952,8.952,8.8774,8.952,7400.0],["1990-03-15",8.952,8.952,8.8774,8.952,15500.0],["1990-03-16",8.952,8.952,8.8774,8.952,102100.0],["1990-03-19",8.7282,8.952,8.7282,8.952,183100.0],["1990-03-20",8.952,8.952,8.8774,8.952,154300.0],["1990-03-21",8.952,8.952,8.8774,8.8774,102900.0],["1990-03-22",8.8774,8.8774,8.8028,8.8028,45300.0],["1990-03-23",8.8774,8.952,8.8028,8.8774,54700.0],["1990-03-26",8.8774,8.8774,8.8028,8.8028,15700.0],["1990-03-27",8.8028,8.8028,8.7282,8.7282,123800.0],["1990-03-28",8.8028,8.8028,8.6536,8.6536,33100.0],["1990-03-29",8.6536,8.6536,8.579,8.6536,134500.0],["1990-03-30",8.6536,8.7282,8.579,8.7282,20700.0],["1990-04-02",8.6536,8.6536,8.4298,8.579,37500.0],["1990-04-03",8.579,8.7282,8.5044,8.7282,101400.0],["1990-04-04",8.6536,8.6536,8.579,8.6536,65100.0],["1990-04-05",8.6536,8.6536,8.5044,8.5044,70000.0],["1990-04-06",8.579,8.579,8.2806,8.3552,74200.0],["1990-04-09",8.3552,8.3552,8.2806,8.3552,33400.0],["1990-04-10",8.206,8.206,7.9076,8.0568,116300.0],["1990-04-11",8.1314,8.2806,8.1314,8.206,384200.0],["1990-04-12",8.206,8.3552,8.206,8.2806,130100.0],["1990-04-16",8.3552,8.3552,8.1314,8.1314,127200.0],["1990-04-17",8.206,8.206,8.1314,8.1314,46800.0],["1990-04-18",8.206,8.206,8.0568,8.0568,240500.0],["1990-04-19",8.1314,8.206,8.0568,8.1314,181500.0],["1990-04-20",8.1314,8.1314,7.6838,7.833,264500.0],["1990-04-23",7.7584,7.7584,7.5346,7.6092,147600.0],["1990-04-24",7.6092,7.6092,7.46,7.5346,325200.0],["1990-04-25",7.5346,7.5346,7.46,7.46,108300.0],["1990-04-26",7.5346,7.6092,7.46,7.46,117400.0],["1990-04-27",7.46,7.5346,7.46,7.5346,80400.0],["1990-04-30",7.5346,7.7584,7.46,7.6838,73000.0],["1990-05-01",7.6838,7.9076,7.6838,7.9076,42800.0],["1990-05-02",7.9076,8.0568,7.9076,7.9822,54500.0],["1990-05-03",7.9076,8.0568,7.9076,7.9076,65700.0],["1990-05-04",7.9822,7.9822,7.833,7.9822,60200.0],["1990-05-07",7.9822,8.0568,7.833,8.0568,54200.0],["1990-05-08",8.0568,8.1314,7.9076,7.9822,58300.0],["1990-05-09",7.833,8.0568,7.833,7.9822,56800.0],["1990-05-10",7.9822,8.0568,7.9822,8.0568,57300.0],["1990-05-11",8.1314,8.2806,8.0568,8.206,152300.0],["1990-05-14",8.1314,8.206,8.0568,8.206,87400.0],["1990-05-15",8.1314,8.1314,7.833,7.833,102600.0],["1990-05-16",7.833,7.9076,7.7584,7.7584,513300.0],["1990-05-17",7.9076,7.9822,7.833,7.833,183900.0],["1990-05-18",7.9076,7.9076,7.6838,7.6838,392400.0],["1990-05-21",7.6838,7.833,7.6838,7.7584,232400.0],["1990-05-22",7.833,7.9822,7.6838,7.9822,1352500.0],["1990-05-23",7.833,7.9076,7.833,7.9076,117900.0],["1990-05-24",7.9822,7.9822,7.833,7.9076,64000.0],["1990-05-25",7.9076,7.9076,7.833,7.9076,142400.0],["1990-05-29",7.9076,7.9076,7.833,7.9076,44600.0],["1990-05-30",7.9076,7.9822,7.9076,7.9822,135000.0],["1990-05-31",7.9822,7.9822,7.833,7.9076,95300.0],["1990-06-01",7.833,7.9822,7.833,7.9822,86600.0],["1990-06-04",7.9822,7.9822,7.9076,7.9822,78400.0],["1990-06-05",8.0568,8.3552,7.9822,8.206,252800.0],["1990-06-06",8.2806,8.7282,8.2806,8.7282,342600.0],["1990-06-07",8.7282,9.325,8.7282,9.1758,142300.0],["1990-06-08",9.2504,9.2504,9.1012,9.1012,102000.0],["1990-06-11",9.0266,9.0266,8.8774,8.952,28700.0],["1990-06-12",8.952,9.1012,8.8028,8.952,164500.0],["1990-06-13",9.1012,9.1758,9.0266,9.0266,211700.0],["1990-06-14",9.1012,9.1012,8.952,9.1012,87000.0],["1990-06-15",9.0266,9.0266,8.7282,9.0266,154200.0],["1990-06-18",9.0266,9.0266,8.8774,8.8774,27100.0],["1990-06-19",8.952,8.952,8.8028,8.8028,68800.0],["1990-06-20",8.8028,8.8774,8.6536,8.6536,34100.0],["1990-06-21",8.6536,8.7282,8.4298,8.5044,88600.0],["1990-06-22",8.5044,8.6536,8.5044,8.579,89700.0],["1990-06-25",8.579,8.579,8.5044,8.579,80400.0],["1990-06-26",8.579,8.6536,8.579,8.579,15400.0],["1990-06-27",8.579,8.7282,8.579,8.6536,112000.0],["1990-06-28",8.6536,8.7282,8.6536,8.6536,65600.0],["1990-06-29",8.7282,8.8028,8.7282,8.8028,28600.0],["1990-07-02",8.8028,8.8774,8.7282,8.8774,126000.0],["1990-07-03",8.8774,9.0266,8.8028,8.952,131000.0],["1990-07-05",8.8774,8.8774,8.8028,8.8774,30200.0],["1990-07-06",8.8028,8.8028,8.6536,8.7282,146100.0],["1990-07-09",8.7282,8.7282,8.579,8.7282,83900.0],["1990-07-10",8.7282,8.7282,8.579,8.6536,163500.0],["1990-07-11",8.6536,8.6536,8.579,8.579,245100.0],["1990-07-12",8.579,8.579,8.5044,8.579,133700.0],["1990-07-13",8.5044,8.579,8.4298,8.5044,89200.0],["1990-07-16",8.5044,8.5044,8.4298,8.4298,60300.0],["1990-07-17",8.4298,8.5044,8.4298,8.4298,120700.0],["1990-07-18",8.4298,8.579,8.4298,8.579,210600.0],["1990-07-19",8.579,8.579,8.5044,8.579,96000.0],["1990-07-20",8.579,8.6536,8.579,8.579,55000.0],["1990-07-23",8.5044,8.5044,8.2806,8.3552,231200.0],["1990-07-24",8.2806,8.2806,8.206,8.206,89300.0],["1990-07-25",8.2806,8.3552,8.206,8.206,47900.0],["1990-07-26",8.206,8.2806,8.0568,8.1314,89200.0],["1990-07-27",8.1314,8.1314,8.0568,8.0568,66900.0],["1990-07-30",7.9822,7.9822,7.9076,7.9076,69000.0],["1990-07-31",7.9822,7.9822,7.833,7.833,55500.0],["1990-08-01",7.833,7.9076,7.7584,7.7584,125800.0],["1990-08-02",7.7584,7.7584,7.5346,7.5346,157500.0],["1990-08-03",7.46,7.46,7.1616,7.2362,430500.0],["1990-08-06",6.9378,7.0124,6.7886,6.8632,18300.0],["1990-08-07",7.0124,7.0124,6.8632,6.8632,139100.0],["1990-08-08",6.8632,7.087,6.8632,7.087,160700.0],["1990-08-09",7.087,7.087,7.0124,7.087,91800.0],["1990-08-10",7.0124,7.087,6.8632,6.9378,54400.0],["1990-08-13",6.8632,6.9378,6.8632,6.9378,161000.0],["1990-08-14",6.8632,6.9378,6.7886,6.8632,174600.0],["1990-08-15",6.9378,7.0124,6.8632,6.9378,163400.0],["1990-08-16",6.8632,6.9378,6.7886,6.7886,313400.0],["1990-08-17",6.714,6.714,6.4902,6.4902,137700.0],["1990-08-20",6.4156,6.4156,6.2664,6.2664,174900.0],["1990-08-21",6.1918,6.341,6.1918,6.2664,72500.0],["1990-08-22",6.2664,6.341,6.1918,6.2664,134200.0],["1990-08-23",6.1918,6.1918,5.8188,5.8188,290300.0],["1990-08-24",5.968,6.1172,5.8934,6.0426,121400.0],["1990-08-27",6.2664,6.2664,6.1172,6.1918,36100.0],["1990-08-28",6.1918,6.1918,5.968,6.1172,182900.0],["1990-08-29",6.0426,6.2664,6.0426,6.1918,194800.0],["1990-08-30",6.1172,6.1918,6.1172,6.1172,28900.0],["1990-08-31",6.1172,6.1172,6.0426,6.0426,254400.0],["1990-09-04",5.968,6.0426,5.968,5.968,366500.0],["1990-09-05",6.0426,6.0426,5.8934,5.968,401900.0],["1990-09-06",5.968,5.968,5.8934,5.8934,18700.0],["1990-09-07",5.968,6.1172,5.968,6.0426,90900.0],["1990-09-10",6.0426,6.1172,6.0426,6.0426,166400.0],["1990-09-11",6.0426,6.1918,5.8934,6.1918,965200.0],["1990-09-12",6.1918,6.2664,6.1172,6.2664,590600.0],["1990-09-13",6.1918,6.341,6.1918,6.2664,258700.0],["1990-09-14",6.4902,6.7886,6.4902,6.6394,254200.0],["1990-09-17",6.6394,6.8632,6.5648,6.8632,293800.0],["1990-09-18",6.7886,6.9378,6.714,6.8632,173700.0],["1990-09-19",6.8632,6.8632,6.714,6.714,267500.0],["1990-09-20",6.714,6.714,6.6394,6.714,104100.0],["1990-09-21",6.7886,6.7886,6.4156,6.4902,223800.0],["1990-09-24",6.5648,6.5648,6.341,6.4156,196400.0],["1990-09-25",6.341,6.341,6.1918,6.2664,163100.0],["1990-09-26",6.1918,6.2664,6.1172,6.2664,337400.0],["1990-09-27",6.341,6.341,6.1172,6.2664,228600.0],["1990-09-28",6.2664,6.2664,6.0426,6.1172,115100.0],["1990-10-01",6.1172,6.2664,6.1172,6.2664,219200.0],["1990-10-02",6.2664,6.4156,6.2664,6.341,202700.0],["1990-10-03",6.341,6.4902,6.341,6.341,63700.0],["1990-10-04",6.341,6.4156,6.341,6.341,43700.0],["1990-10-05",6.2664,6.4902,6.1918,6.4156,204700.0],["1990-10-08",6.5648,6.5648,6.341,6.341,90400.0],["1990-10-09",6.341,6.341,6.2664,6.2664,82900.0],["1990-10-10",6.2664,6.2664,5.8188,5.8188,817800.0],["1990-10-11",5.8188,5.8188,5.7442,5.8188,205500.0],["1990-10-12",5.8934,6.0426,5.8188,6.0426,230600.0],["1990-10-15",6.0426,6.1172,5.968,6.1172,48100.0],["1990-10-16",6.1172,6.1918,5.968,5.968,46200.0],["1990-10-17",5.968,5.968,5.595,5.6696,586100.0],["1990-10-18",5.595,5.7442,5.595,5.6696,997900.0],["1990-10-19",5.7442,5.7442,5.6696,5.6696,137300.0],["1990-10-22",5.7442,5.7442,5.6696,5.6696,89600.0],["1990-10-23",5.6696,5.6696,5.595,5.595,344500.0],["1990-10-24",5.595,5.595,5.595,5.595,270900.0],["1990-10-25",5.6696,5.7442,5.6696,5.6696,134000.0],["1990-10-26",5.6696,5.7442,5.6696,5.7442,27300.0],["1990-10-29",5.7442,5.7442,5.6696,5.7442,129700.0],["1990-10-30",5.6696,5.7442,5.6696,5.6696,92000.0],["1990-10-31",5.6696,5.6696,5.6696,5.6696,120700.0],["1990-11-01",5.7442,5.7442,5.595,5.595,125900.0],["1990-11-02",5.595,5.6696,5.595,5.6696,277500.0],["1990-11-05",5.6696,5.6696,5.4458,5.5204,454700.0],["1990-11-06",5.4458,5.595,5.4458,5.595,225400.0],["1990-11-07",5.5204,5.6696,5.5204,5.595,444000.0],["1990-11-08",5.595,5.6696,5.595,5.595,42600.0],["1990-11-09",5.595,5.6696,5.595,5.595,77400.0],["1990-11-12",5.6696,5.7442,5.6696,5.6696,842900.0],["1990-11-13",5.6696,5.6696,5.595,5.595,90200.0],["1990-11-14",5.595,5.7442,5.595,5.7442,20500.0],["1990-11-15",5.6696,5.7442,5.595,5.6696,383600.0],["1990-11-16",5.6696,5.7442,5.6696,5.6696,88200.0],["1990-11-19",5.6696,5.7442,5.6696,5.6696,34700.0],["1990-11-20",5.7442,5.7442,5.6696,5.6696,93700.0],["1990-11-21",5.6696,5.7442,5.6696,5.6696,329500.0],["1990-11-23",5.7442,5.7442,5.6696,5.6696,11400.0],["1990-11-26",5.6696,5.7442,5.6696,5.7442,135200.0],["1990-11-27",5.6696,6.1172,5.6696,6.0426,99800.0],["1990-11-28",6.1172,6.1172,5.8934,6.0426,112600.0],["1990-11-29",5.968,6.0426,5.8934,5.968,93300.0],["1990-11-30",5.968,6.0426,5.8934,5.968,140200.0],["1990-12-03",5.968,6.0426,5.8934,5.8934,103000.0],["1990-12-04",5.8188,5.8934,5.8188,5.8934,63100.0],["1990-12-05",5.8188,5.8934,5.8188,5.8934,179200.0],["1990-12-06",5.968,6.0426,5.968,5.968,289800.0],["1990-12-07",5.968,6.1172,5.968,6.1172,317100.0],["1990-12-10",6.0426,6.2664,6.0426,6.1918,300000.0],["1990-12-11",6.1918,6.341,6.1918,6.341,125000.0],["1990-12-12",6.341,6.4156,6.2664,6.4156,207100.0],["1990-12-13",6.341,6.4902,6.341,6.4156,58000.0],["1990-12-14",6.4902,6.4902,6.341,6.4156,35000.0],["1990-12-17",6.4156,6.8632,6.4156,6.8632,45100.0],["1990-12-18",6.9378,7.1616,6.8632,6.8632,200800.0],["1990-12-19",6.8632,6.9378,6.7886,6.9378,151200.0],["1990-12-20",6.7886,6.7886,6.4156,6.4902,116200.0],["1990-12-21",6.4902,6.5648,6.341,6.341,39300.0],["1990-12-24",6.341,6.4156,6.2664,6.2664,62100.0],["1990-12-26",6.2664,6.4156,6.2664,6.4156,113500.0],["1990-12-27",6.4902,6.6394,6.4156,6.4902,141700.0],["1990-12-28",6.4902,6.4902,6.341,6.341,134100.0],["1990-12-31",6.2664,6.341,6.2664,6.341,79200.0],["1991-01-02",6.341,6.4156,6.2664,6.341,8600.0],["1991-01-03",6.341,6.341,6.2664,6.341,68700.0],["1991-01-04",6.341,6.341,6.2664,6.341,36400.0],["1991-01-07",6.2664,6.341,6.2664,6.2664,157700.0],["1991-01-08",6.1918,6.2664,6.1172,6.1918,188700.0],["1991-01-09",6.1918,6.2664,6.1918,6.1918,110800.0],["1991-01-10",6.2664,6.341,6.2664,6.2664,86600.0],["1991-01-11",6.2664,6.2664,6.1918,6.2664,44100.0],["1991-01-14",6.1172,6.2664,6.1172,6.2664,57000.0],["1991-01-15",6.1918,6.1918,6.1172,6.1172,40100.0],["1991-01-16",6.1918,6.2664,6.1918,6.2664,45900.0],["1991-01-17",6.4156,6.4156,6.2664,6.341,206500.0],["1991-01-18",6.341,6.4156,6.341,6.4156,73000.0],["1991-01-21",6.4156,6.4156,6.341,6.341,39700.0],["1991-01-22",6.4156,6.4902,6.1918,6.341,305100.0],["1991-01-23",6.2664,6.2664,6.1918,6.2664,415300.0],["1991-01-24",6.341,6.6394,6.2664,6.5648,949200.0],["1991-01-25",6.5648,6.8632,6.5648,6.6394,288300.0],["1991-01-28",6.6394,6.6394,6.5648,6.6394,219000.0],["1991-01-29",6.6394,6.714,6.5648,6.714,239100.0],["1991-01-30",6.714,6.9378,6.714,6.9378,246100.0],["1991-01-31",6.9378,7.087,6.9378,7.087,74000.0],["1991-02-01",7.087,7.3854,7.087,7.3854,483000.0],["1991-02-04",7.3854,7.833,7.3854,7.6838,317300.0],["1991-02-05",7.7584,7.7584,7.5346,7.5346,101300.0],["1991-02-06",7.6092,7.6838,7.5346,7.6838,177900.0],["1991-02-07",7.6838,7.7584,7.6838,7.6838,274400.0],["1991-02-08",7.6838,7.7584,7.6838,7.6838,161000.0],["1991-02-11",7.833,8.206,7.833,8.206,193000.0],["1991-02-12",8.206,8.206,7.9822,8.1314,113400.0],["1991-02-13",8.0568,8.3552,8.0568,8.3552,168600.0],["1991-02-14",8.3552,8.5044,8.2806,8.4298,184700.0],["1991-02-15",8.4298,8.4298,8.2806,8.2806,103100.0],["1991-02-19",8.206,8.206,8.0568,8.0568,42600.0],["1991-02-20",7.9822,8.0568,7.833,7.9076,38300.0],["1991-02-21",7.9076,8.206,7.9076,8.1314,73700.0],["1991-02-22",8.1314,8.1314,7.833,8.1314,40100.0],["1991-02-25",8.1314,8.1314,7.833,7.833,49700.0],["1991-02-26",7.833,7.9076,7.7584,7.833,87900.0],["1991-02-27",7.833,7.9076,7.7584,7.9076,39300.0],["1991-02-28",7.833,7.833,7.7584,7.833,306700.0],["1991-03-01",7.833,7.833,7.6838,7.6838,152900.0],["1991-03-04",7.6092,7.833,7.6092,7.7584,133400.0],["1991-03-05",7.7584,8.1314,7.7584,8.0568,182300.0],["1991-03-06",8.0568,8.1314,7.9822,8.1314,320400.0],["1991-03-07",8.0568,8.206,8.0568,8.206,152600.0],["1991-03-08",8.2806,8.2806,8.1314,8.206,105400.0],["1991-03-11",8.2806,8.3552,8.206,8.2806,30800.0],["1991-03-12",8.206,8.3552,8.206,8.2806,71300.0],["1991-03-13",8.206,8.2806,8.206,8.2806,19500.0],["1991-03-14",8.2806,8.3552,8.2806,8.3552,114200.0],["1991-03-15",8.3552,8.3552,8.206,8.206,62000.0],["1991-03-18",8.1314,8.1314,8.1314,8.1314,17000.0],["1991-03-19",7.833,7.9822,7.833,7.833,44900.0],["1991-03-20",7.9076,7.9076,7.7584,7.833,168700.0],["1991-03-21",7.7584,7.9076,7.6092,7.6838,126400.0],["1991-03-22",7.6092,7.6092,7.46,7.5346,88300.0],["1991-03-25",7.46,7.6092,7.46,7.5346,66400.0],["1991-03-26",7.3854,7.6092,7.3854,7.6092,210000.0],["1991-03-27",7.6092,7.6092,7.46,7.46,159500.0],["1991-03-28",7.46,7.46,7.3108,7.46,135800.0],["1991-04-01",7.46,7.6838,7.3854,7.6838,114800.0],["1991-04-02",7.6838,7.833,7.6838,7.833,171100.0],["1991-04-03",7.833,8.0568,7.833,8.0568,58300.0],["1991-04-04",7.9076,7.9822,7.7584,7.833,101300.0],["1991-04-05",7.9076,7.9076,7.7584,7.7584,38300.0],["1991-04-08",7.7584,7.7584,7.6092,7.6838,39100.0],["1991-04-09",7.6838,7.6838,7.6092,7.6092,26500.0],["1991-04-10",7.6092,7.6092,7.5346,7.5346,42200.0],["1991-04-11",7.46,7.5346,7.2362,7.46,122700.0],["1991-04-12",7.5346,7.5346,7.3854,7.46,241800.0],["1991-04-15",7.46,7.6092,7.46,7.6092,139200.0],["1991-04-16",7.5346,8.0568,7.5346,7.9822,239700.0],["1991-04-17",7.9076,7.9822,7.9076,7.9076,132300.0],["1991-04-18",7.9822,7.9822,7.6092,7.6838,89700.0],["1991-04-19",7.6092,7.6838,7.5346,7.6092,81200.0],["1991-04-22",7.6092,7.6092,7.3854,7.6092,80200.0],["1991-04-23",7.6092,7.7584,7.6092,7.6838,150000.0],["1991-04-24",7.6838,7.6838,7.46,7.5346,110100.0],["1991-04-25",7.5346,7.5346,7.3854,7.5346,22800.0],["1991-04-26",7.3854,7.3854,7.2362,7.3108,197800.0],["1991-04-29",7.3108,7.3108,7.2362,7.3108,88300.0],["1991-04-30",7.3854,7.3854,7.3108,7.3108,9200.0],["1991-05-01",7.3854,7.3854,7.3108,7.3854,150400.0],["1991-05-02",7.3108,7.3854,7.2362,7.2362,274500.0],["1991-05-03",7.2362,7.2362,7.0124,7.1616,373000.0],["1991-05-06",7.2362,7.2362,7.1616,7.1616,16500.0],["1991-05-07",7.1616,7.3854,7.1616,7.3854,132300.0],["1991-05-08",7.3108,7.3854,7.3108,7.3108,78700.0],["1991-05-09",7.3854,7.5346,7.3854,7.5346,147400.0],["1991-05-10",7.46,7.46,7.2362,7.3854,86100.0],["1991-05-13",7.3108,7.3108,7.1616,7.3108,9800.0],["1991-05-14",7.3108,7.6838,7.3108,7.6838,96300.0],["1991-05-15",7.7584,7.7584,7.6092,7.6092,99500.0],["1991-05-16",7.3108,7.6092,7.3108,7.3854,111500.0],["1991-05-17",7.5346,7.6092,7.5346,7.6092,16500.0],["1991-05-20",7.6092,7.6838,7.6092,7.6838,8600.0],["1991-05-21",7.6092,7.6838,7.6092,7.6838,24300.0],["1991-05-22",7.5346,7.6838,7.5346,7.6838,184300.0],["1991-05-23",7.7584,8.0568,7.7584,8.0568,367800.0],["1991-05-24",7.9076,8.0568,7.9076,7.9822,243800.0],["1991-05-28",7.833,7.9822,7.833,7.9822,109600.0],["1991-05-29",7.9076,8.0568,7.9076,7.9822,383900.0],["1991-05-30",7.9822,8.3552,7.9822,8.206,265500.0],["1991-05-31",8.3552,8.5044,8.3552,8.5044,354400.0],["1991-06-03",8.5044,8.8774,8.5044,8.8774,316800.0],["1991-06-04",8.8774,8.8774,8.8028,8.8774,55900.0],["1991-06-05",8.8774,8.8774,8.6536,8.6536,54900.0],["1991-06-06",8.579,8.8774,8.5044,8.8774,244500.0],["1991-06-07",8.8774,8.8774,8.8028,8.8774,114400.0],["1991-06-10",8.8774,8.8774,8.8028,8.8028,41900.0],["1991-06-11",8.8028,8.952,8.6536,8.952,162100.0],["1991-06-12",8.952,8.952,8.7282,8.952,74400.0],["1991-06-13",9.0266,9.0266,8.8774,8.952,60300.0],["1991-06-14",8.952,8.952,8.8028,8.952,38100.0],["1991-06-17",8.8774,8.952,8.8774,8.8774,46500.0],["1991-06-18",8.952,8.952,8.8028,8.8774,46300.0],["1991-06-19",8.8028,8.8774,8.8028,8.8774,59000.0],["1991-06-20",8.8774,8.8774,8.8028,8.8774,22200.0],["1991-06-21",8.8774,8.8774,8.6536,8.6536,47500.0],["1991-06-24",8.579,8.6536,8.5044,8.579,48700.0],["1991-06-25",8.579,8.7282,8.5044,8.579,28100.0],["1991-06-26",8.579,8.7282,8.579,8.6536,21200.0],["1991-06-27",8.579,8.579,8.5044,8.579,24100.0],["1991-06-28",8.5044,8.5044,8.206,8.3552,56700.0],["1991-07-01",8.3552,8.3552,8.0568,8.1314,147300.0],["1991-07-02",8.0568,8.1314,7.9822,8.0568,35500.0],["1991-07-03",7.9822,8.2806,7.833,8.206,175600.0],["1991-07-05",8.1314,8.2806,8.1314,8.206,20100.0],["1991-07-08",8.206,8.206,8.0568,8.206,12300.0],["1991-07-09",8.1314,8.3552,8.1314,8.2806,100900.0],["1991-07-10",8.2806,8.2806,8.206,8.2806,18600.0],["1991-07-11",8.1314,8.4298,8.1314,8.2806,41700.0],["1991-07-12",8.3552,8.3552,8.206,8.206,11800.0],["1991-07-15",8.206,8.4298,8.1314,8.4298,128600.0],["1991-07-16",8.3552,8.3552,8.3552,8.3552,10400.0],["1991-07-17",8.3552,8.5044,8.3552,8.4298,77500.0],["1991-07-18",8.4298,8.579,8.4298,8.579,115200.0],["1991-07-19",8.5044,8.579,8.4298,8.579,70700.0],["1991-07-22",8.5044,8.5044,8.4298,8.5044,31400.0],["1991-07-23",8.4298,8.4298,8.206,8.206,78300.0],["1991-07-24",8.206,8.3552,8.206,8.3552,13100.0],["1991-07-25",8.2806,8.2806,8.0568,8.0568,52400.0],["1991-07-26",8.0568,8.0568,7.9076,8.0568,87400.0],["1991-07-29",8.0568,8.0568,7.9076,7.9822,64500.0],["1991-07-30",7.9822,7.9822,7.7584,7.833,50100.0],["1991-07-31",7.833,7.9822,7.833,7.9822,84200.0],["1991-08-01",7.9076,7.9076,7.7584,7.9076,45500.0],["1991-08-02",7.833,7.833,7.7584,7.833,11100.0],["1991-08-05",7.833,7.9822,7.833,7.9076,26100.0],["1991-08-06",7.9076,7.9076,7.833,7.9076,35500.0],["1991-08-07",7.9076,7.9076,7.833,7.833,28100.0],["1991-08-08",7.833,7.9822,7.7584,7.7584,106400.0],["1991-08-09",7.6838,7.833,7.6092,7.7584,64000.0],["1991-08-12",7.7584,7.833,7.46,7.46,70200.0],["1991-08-13",7.5346,7.6092,7.46,7.5346,241100.0],["1991-08-14",7.6838,8.2806,7.6838,7.9822,258800.0],["1991-08-15",7.9076,7.9822,7.9076,7.9076,52800.0],["1991-08-16",7.9076,7.9076,7.7584,7.833,51900.0],["1991-08-19",7.6838,7.833,7.6092,7.6092,40500.0],["1991-08-20",7.6092,7.6092,7.2362,7.46,172400.0],["1991-08-21",7.46,7.6092,7.46,7.6092,266800.0],["1991-08-22",7.6092,7.6838,7.5346,7.6838,114000.0],["1991-08-23",7.6838,7.7584,7.5346,7.6092,235500.0],["1991-08-26",7.6092,7.6838,7.5346,7.5346,150800.0],["1991-08-27",7.5346,7.5346,7.46,7.46,84900.0],["1991-08-28",7.46,7.6092,7.3854,7.46,166800.0],["1991-08-29",7.6092,7.6092,7.5346,7.5346,109100.0],["1991-08-30",7.5346,7.6092,7.5346,7.6092,83500.0],["1991-09-03",7.5346,7.6838,7.5346,7.5346,51100.0],["1991-09-04",7.5346,7.6092,7.46,7.46,86600.0],["1991-09-05",7.46,7.6092,7.46,7.5346,251800.0],["1991-09-06",7.5346,7.5346,7.46,7.5346,80000.0],["1991-09-09",7.46,7.6092,7.46,7.5346,51900.0],["1991-09-10",7.6092,7.6092,7.3108,7.3854,83900.0],["1991-09-11",7.3854,7.3854,7.2362,7.3108,42100.0],["1991-09-12",7.3108,7.3854,7.3108,7.3108,16800.0],["1991-09-13",7.3108,7.3854,7.3108,7.3108,189000.0],["1991-09-16",7.3108,7.3854,7.3108,7.3854,169700.0],["1991-09-17",7.3108,7.46,7.3108,7.46,61100.0],["1991-09-18",7.3854,7.46,7.3854,7.46,29000.0],["1991-09-19",7.46,7.5346,7.3854,7.46,91100.0],["1991-09-20",7.5346,7.6092,7.46,7.5346,67400.0],["1991-09-23",7.6092,7.7584,7.5346,7.6838,175000.0],["1991-09-24",7.6838,7.6838,7.6092,7.6838,18300.0],["1991-09-25",7.6092,7.6092,7.3854,7.46,191000.0],["1991-09-26",7.46,7.46,7.1616,7.3854,438200.0],["1991-09-27",7.3108,7.3854,7.2362,7.3108,129900.0],["1991-09-30",7.2362,7.46,7.2362,7.3108,172600.0],["1991-10-01",7.2362,7.3108,7.2362,7.3108,14000.0],["1991-10-02",7.2362,7.3108,7.0124,7.087,318700.0],["1991-10-03",7.087,7.087,6.6394,7.087,313300.0],["1991-10-04",7.1616,7.3108,7.0124,7.087,394600.0],["1991-10-07",7.087,7.1616,7.087,7.087,129100.0],["1991-10-08",7.1616,7.1616,6.9378,7.087,312000.0],["1991-10-09",7.087,7.1616,7.0124,7.087,42300.0],["1991-10-10",7.1616,7.3108,7.1616,7.3108,59300.0],["1991-10-11",7.3854,7.46,7.3108,7.46,290000.0],["1991-10-14",7.46,8.1314,7.46,8.0568,404600.0],["1991-10-15",8.2806,8.4298,8.206,8.2806,320800.0],["1991-10-16",8.2806,8.2806,7.9076,8.1314,120100.0],["1991-10-17",8.1314,8.1314,7.9076,7.9822,177200.0],["1991-10-18",7.9822,8.206,7.9822,8.206,159000.0],["1991-10-21",8.1314,8.206,8.0568,8.0568,423600.0],["1991-10-22",8.1314,8.2806,8.0568,8.2806,205600.0],["1991-10-23",8.2806,8.3552,8.1314,8.2806,100000.0],["1991-10-24",8.2806,8.3552,8.1314,8.2806,43700.0],["1991-10-25",8.2806,8.3552,7.7584,8.3552,149100.0],["1991-10-28",8.3552,8.3552,8.206,8.3552,34300.0],["1991-10-29",8.3552,8.5044,8.2806,8.5044,269500.0],["1991-10-30",8.4298,8.4298,8.2806,8.3552,73500.0],["1991-10-31",8.3552,8.579,8.3552,8.579,354200.0],["1991-11-01",8.5044,8.579,8.4298,8.4298,131800.0],["1991-11-04",8.5044,8.579,8.2806,8.4298,68900.0],["1991-11-05",8.3552,8.4298,8.2806,8.3552,42200.0],["1991-11-06",8.3552,8.3552,8.1314,8.206,42400.0],["1991-11-07",8.1314,8.3552,8.0568,8.3552,61900.0],["1991-11-08",8.2806,8.4298,8.2806,8.3552,55000.0],["1991-11-11",8.2806,8.2806,8.0568,8.0568,18000.0],["1991-11-12",7.9822,8.1314,7.9822,8.0568,11800.0],["1991-11-13",8.0568,8.206,7.9822,8.1314,67100.0],["1991-11-14",8.206,8.3552,8.206,8.2806,70000.0],["1991-11-15",8.206,8.2806,8.1314,8.1314,35300.0],["1991-11-18",8.206,8.206,7.6092,7.7584,283300.0],["1991-11-19",7.6838,7.6838,7.46,7.5346,50700.0],["1991-11-20",7.6092,7.7584,7.5346,7.7584,383600.0],["1991-11-21",7.6838,8.0568,7.6838,7.9822,143900.0],["1991-11-22",7.9822,8.206,7.9822,8.0568,131100.0],["1991-11-25",8.1314,8.1314,7.9076,7.9822,39200.0],["1991-11-26",7.9076,7.9076,7.6838,7.9076,174200.0],["1991-11-27",7.9076,7.9076,7.6092,7.7584,69400.0],["1991-11-29",7.6092,7.7584,7.46,7.6838,59500.0],["1991-12-02",7.6092,8.0568,7.6092,8.0568,159100.0],["1991-12-03",8.206,8.2806,8.0568,8.0568,542800.0],["1991-12-04",8.1314,8.1314,8.0568,8.1314,83900.0],["1991-12-05",8.0568,8.206,8.0568,8.206,48100.0],["1991-12-06",8.206,8.206,8.1314,8.206,15800.0],["1991-12-09",8.206,8.5044,8.206,8.3552,310200.0],["1991-12-10",8.2806,8.3552,8.2806,8.2806,135800.0],["1991-12-11",8.2806,8.3552,7.9822,8.1314,137900.0],["1991-12-12",8.0568,8.1314,7.9822,8.0568,102300.0],["1991-12-13",8.1314,8.3552,8.1314,8.206,78500.0],["1991-12-16",8.1314,8.206,8.1314,8.206,61600.0],["1991-12-17",8.1314,8.1314,8.0568,8.0568,128000.0],["1991-12-18",7.9076,8.1314,7.9076,8.1314,86900.0],["1991-12-19",8.0568,8.0568,7.833,8.0568,191000.0],["1991-12-20",8.1314,8.1314,8.0568,8.0568,142700.0],["1991-12-23",7.9822,8.1314,7.833,7.9822,135000.0],["1991-12-24",7.9822,8.0568,7.9822,8.0568,22600.0],["1991-12-26",8.0568,8.2806,8.0568,8.206,97500.0],["1991-12-27",8.2806,8.4298,8.2806,8.4298,62400.0],["1991-12-30",8.4298,8.7282,8.4298,8.6536,82500.0],["1991-12-31",8.7282,8.8774,8.4298,8.8028,142900.0],["1992-01-02",8.6536,8.6536,8.3552,8.5044,121100.0],["1992-01-03",8.5044,8.579,8.4298,8.579,80300.0],["1992-01-06",8.579,8.6536,8.3552,8.3552,175500.0],["1992-01-07",8.3552,8.5044,8.3552,8.5044,39800.0],["1992-01-08",8.5044,8.579,8.4298,8.579,194300.0],["1992-01-09",8.579,8.8774,8.579,8.8774,243100.0],["1992-01-10",8.8774,9.0266,8.8774,8.952,503800.0],["1992-01-13",8.8774,9.0266,8.8774,8.952,69400.0],["1992-01-14",9.0266,9.1758,8.952,9.1012,198400.0],["1992-01-15",9.1012,9.1012,8.8028,8.8774,135300.0],["1992-01-16",8.8774,9.0266,8.8774,9.0266,58500.0],["1992-01-17",9.0266,9.2504,8.952,9.1758,57000.0],["1992-01-20",9.1758,9.325,8.952,9.325,99600.0],["1992-01-21",9.2504,9.325,9.1758,9.1758,114900.0],["1992-01-22",9.2504,9.5488,9.2504,9.5488,72300.0],["1992-01-23",9.4742,9.6234,9.3996,9.5488,176500.0],["1992-01-24",9.4742,9.698,9.4742,9.5488,51000.0],["1992-01-27",9.5488,9.6234,9.3996,9.4742,108100.0],["1992-01-28",9.4742,9.4742,9.1012,9.2504,35900.0],["1992-01-29",9.1012,9.325,9.1012,9.1012,85800.0],["1992-01-30",8.952,9.2504,8.952,9.1012,104900.0],["1992-01-31",9.0266,9.1758,8.952,9.1758,84900.0],["1992-02-03",9.1012,9.2504,8.952,9.2504,38100.0],["1992-02-04",9.1012,9.3996,8.952,9.3996,96400.0],["1992-02-05",9.3996,9.5488,9.325,9.325,148200.0],["1992-02-06",9.325,9.3996,9.1758,9.3996,63600.0],["1992-02-07",9.3996,9.4742,9.2504,9.4742,25300.0],["1992-02-10",9.3996,9.3996,9.2504,9.2504,37500.0],["1992-02-11",9.2504,9.325,9.2504,9.2504,59900.0],["1992-02-12",9.325,9.325,9.2504,9.2504,67100.0],["1992-02-13",9.3996,9.3996,9.1758,9.1758,43400.0],["1992-02-14",9.1012,9.1758,8.952,9.1758,103500.0],["1992-02-18",9.1012,9.1012,8.8028,8.952,79800.0],["1992-02-19",8.952,8.952,8.8774,8.952,165400.0],["1992-02-20",8.952,9.0266,8.8028,8.8774,93200.0],["1992-02-21",8.8774,8.952,8.6536,8.8774,214400.0],["1992-02-24",8.8028,8.952,8.8028,8.952,190800.0],["1992-02-25",8.8774,9.1012,8.8774,9.0266,173400.0],["1992-02-26",9.1012,9.3996,9.1012,9.2504,161700.0],["1992-02-27",9.325,9.5488,9.325,9.4742,265000.0],["1992-02-28",9.3996,9.4742,9.325,9.3996,138100.0],["1992-03-02",9.4742,9.4742,9.3996,9.4742,109500.0],["1992-03-03",9.4742,9.4742,9.325,9.325,70200.0],["1992-03-04",9.325,9.3996,9.2504,9.2504,65600.0],["1992-03-05",9.1758,9.2504,9.1012,9.1758,231300.0],["1992-03-06",9.1758,9.2504,9.1758,9.2504,231100.0],["1992-03-09",9.2504,9.2504,9.1758,9.1758,127500.0],["1992-03-10",9.1758,9.2504,9.1758,9.2504,133200.0],["1992-03-11",9.2504,9.5488,9.2504,9.5488,200700.0],["1992-03-12",9.5488,10.2202,9.4742,9.8472,626400.0],["1992-03-13",9.8472,9.9218,9.5488,9.7726,314700.0],["1992-03-16",9.6234,9.698,9.4742,9.698,93900.0],["1992-03-17",9.698,9.698,9.4742,9.5488,116200.0],["1992-03-18",9.5488,9.6234,9.5488,9.5488,62500.0],["1992-03-19",9.6234,9.6234,9.4742,9.5488,12300.0],["1992-03-20",9.6234,9.7726,9.4742,9.698,229800.0],["1992-03-23",9.7726,9.7726,9.5488,9.6234,29200.0],["1992-03-24",9.5488,9.5488,9.4742,9.4742,14000.0],["1992-03-25",9.5488,9.5488,9.2504,9.3996,44600.0],["1992-03-26",9.325,9.3996,9.2504,9.2504,12500.0],["1992-03-27",9.325,9.325,8.952,9.1012,286100.0],["1992-03-30",9.1012,9.3996,9.1012,9.1758,9600.0],["1992-03-31",9.1758,9.1758,9.1012,9.1758,85900.0],["1992-04-01",9.1012,9.325,9.1012,9.1758,84700.0],["1992-04-02",9.1758,9.1758,8.7282,8.7282,124600.0],["1992-04-03",8.7282,8.8028,8.579,8.6536,155200.0],["1992-04-06",8.7282,8.8028,8.6536,8.6536,47300.0],["1992-04-07",8.6536,8.8028,8.6536,8.7282,109400.0],["1992-04-08",8.7282,8.7282,8.579,8.6536,144800.0],["1992-04-09",8.6536,8.8028,8.579,8.7282,63100.0],["1992-04-10",8.7282,8.8774,8.6536,8.8028,56900.0],["1992-04-13",8.8028,8.8028,8.6536,8.7282,91200.0],["1992-04-14",8.6536,8.8774,8.6536,8.8028,140700.0],["1992-04-15",8.7282,8.8774,8.7282,8.8028,67900.0],["1992-04-16",8.8028,8.8028,8.7282,8.7282,116200.0],["1992-04-20",8.8028,8.8028,8.7282,8.8028,165600.0],["1992-04-21",8.8028,8.8028,8.7282,8.7282,59800.0],["1992-04-22",8.8028,8.8028,8.3552,8.5044,304300.0],["1992-04-23",8.579,9.1012,8.579,8.952,267800.0],["1992-04-24",9.1758,9.1758,8.952,8.952,115500.0],["1992-04-27",8.952,8.952,8.8028,8.8774,84700.0],["1992-04-28",8.8028,8.952,8.7282,8.8028,19200.0],["1992-04-29",8.8774,8.952,8.8028,8.8774,54800.0],["1992-04-30",8.8774,9.2504,8.8774,9.0266,234000.0],["1992-05-01",9.0266,9.0266,8.8774,8.952,139500.0],["1992-05-04",8.952,9.0266,8.8028,8.8028,149600.0],["1992-05-05",8.7282,8.8028,8.6536,8.8028,334400.0],["1992-05-06",8.8028,8.8774,8.7282,8.8774,109300.0],["1992-05-07",8.8774,8.952,8.8028,8.952,201100.0],["1992-05-08",8.952,8.952,8.8028,8.8028,103900.0],["1992-05-11",8.8028,8.8774,8.8028,8.8028,95800.0],["1992-05-12",8.7282,8.8028,8.6536,8.6536,190300.0],["1992-05-13",8.7282,8.7282,8.579,8.579,157800.0],["1992-05-14",8.6536,8.7282,8.579,8.579,48600.0],["1992-05-15",8.579,8.6536,8.5044,8.579,59000.0],["1992-05-18",8.579,8.579,8.1314,8.1314,428200.0],["1992-05-19",8.206,8.4298,8.206,8.4298,62500.0],["1992-05-20",8.3552,8.3552,8.206,8.3552,92800.0],["1992-05-21",8.2806,8.3552,8.1314,8.3552,101800.0],["1992-05-22",8.2806,8.3552,8.1314,8.1314,96000.0],["1992-05-26",8.1314,8.2806,8.1314,8.2806,69300.0],["1992-05-27",8.2806,8.2806,8.1314,8.1314,251700.0],["1992-05-28",8.1314,8.1314,7.9076,8.0568,88700.0],["1992-05-29",8.0568,8.1314,7.9822,8.1314,30700.0],["1992-06-01",8.1314,8.206,7.9822,8.0568,314700.0],["1992-06-02",8.0568,8.1314,7.9822,8.1314,360700.0],["1992-06-03",8.1314,8.3552,8.0568,8.3552,127600.0],["1992-06-04",8.4298,8.6536,8.3552,8.6536,870100.0],["1992-06-05",8.579,8.7282,8.579,8.7282,403800.0],["1992-06-08",8.7282,8.8028,8.7282,8.7282,164700.0],["1992-06-09",8.6536,8.6536,8.2806,8.5044,184100.0],["1992-06-10",8.5044,8.5044,8.2806,8.2806,44500.0],["1992-06-11",8.3552,8.3552,8.206,8.3552,28800.0],["1992-06-12",8.2806,8.3552,8.2806,8.2806,16300.0],["1992-06-15",8.2806,8.2806,8.1314,8.1314,73900.0],["1992-06-16",8.1314,8.3552,8.1314,8.3552,137400.0],["1992-06-17",8.3552,8.3552,8.1314,8.2806,114800.0],["1992-06-18",8.1314,8.3552,8.1314,8.2806,73000.0],["1992-06-19",8.2806,8.4298,8.206,8.206,39100.0],["1992-06-22",8.2806,8.2806,8.0568,8.1314,127800.0],["1992-06-23",8.206,8.206,8.1314,8.206,28600.0],["1992-06-24",8.1314,8.206,8.1314,8.206,123900.0],["1992-06-25",8.206,8.206,8.0568,8.1314,55600.0],["1992-06-26",8.0568,8.1314,7.9822,8.1314,166900.0],["1992-06-29",8.0568,8.206,8.0568,8.1314,82400.0],["1992-06-30",8.206,8.206,8.1314,8.206,90400.0],["1992-07-01",8.2806,8.3552,8.206,8.3552,67500.0],["1992-07-02",8.3552,8.3552,8.206,8.206,50400.0],["1992-07-06",8.2806,8.7282,8.2806,8.5044,169100.0],["1992-07-07",8.4298,8.579,8.2806,8.2806,238600.0],["1992-07-08",8.3552,8.4298,8.2806,8.4298,42100.0],["1992-07-09",8.3552,8.579,8.3552,8.4298,73900.0],["1992-07-10",8.5044,8.5044,8.4298,8.4298,26200.0],["1992-07-13",8.4298,8.4298,8.2806,8.3552,8500.0],["1992-07-14",8.2806,8.2806,8.1314,8.206,199900.0],["1992-07-15",8.1314,8.206,8.0568,8.206,73000.0],["1992-07-16",8.1314,8.3552,8.0568,8.3552,150200.0],["1992-07-17",8.2806,8.2806,8.206,8.206,70800.0],["1992-07-20",8.206,8.2806,8.206,8.206,183500.0],["1992-07-21",8.3552,8.3552,8.1314,8.206,65500.0],["1992-07-22",8.206,8.206,8.1314,8.1314,37200.0],["1992-07-23",8.206,8.206,8.0568,8.206,136800.0],["1992-07-24",8.1314,8.206,8.0568,8.0568,72800.0],["1992-07-27",8.0568,8.4298,8.0568,8.3552,109200.0],["1992-07-28",8.4298,8.579,8.3552,8.5044,209100.0],["1992-07-29",8.6536,8.8774,8.579,8.579,355800.0],["1992-07-30",8.579,8.6536,8.4298,8.579,89900.0],["1992-07-31",8.579,8.6536,8.4298,8.6536,46600.0],["1992-08-03",8.7282,8.8028,8.6536,8.8028,110400.0],["1992-08-04",8.8028,8.8774,8.7282,8.8028,70800.0],["1992-08-05",8.8028,8.8028,8.6536,8.7282,121700.0],["1992-08-06",8.7282,8.7282,8.5044,8.6536,10900.0],["1992-08-07",8.6536,8.6536,8.4298,8.6536,54300.0],["1992-08-10",8.579,8.6536,8.5044,8.6536,18000.0],["1992-08-11",8.5044,8.6536,8.5044,8.579,25200.0],["1992-08-12",8.6536,8.7282,8.579,8.7282,36300.0],["1992-08-13",8.6536,8.7282,8.579,8.6536,24400.0],["1992-08-14",8.6536,8.6536,8.579,8.6536,14100.0],["1992-08-17",8.6536,8.7282,8.5044,8.579,27800.0],["1992-08-18",8.6536,8.8028,8.6536,8.7282,24600.0],["1992-08-19",8.7282,8.7282,8.5044,8.5044,41700.0],["1992-08-20",8.579,8.7282,8.5044,8.7282,36100.0],["1992-08-21",8.6536,8.6536,8.5044,8.579,12700.0],["1992-08-24",8.5044,8.579,8.5044,8.5044,5400.0],["1992-08-25",8.5044,8.5044,8.3552,8.5044,49100.0],["1992-08-26",8.5044,8.7282,8.5044,8.7282,36100.0],["1992-08-27",8.6536,8.7282,8.579,8.6536,12600.0],["1992-08-28",8.579,8.6536,8.3552,8.3552,110300.0],["1992-08-31",8.3552,8.5044,8.3552,8.4298,6800.0],["1992-09-01",8.3552,8.5044,8.2806,8.5044,10900.0],["1992-09-02",8.4298,8.579,8.4298,8.579,14800.0],["1992-09-03",8.5044,8.952,8.4298,8.6536,56000.0],["1992-09-04",8.6536,8.7282,8.579,8.6536,35200.0],["1992-09-08",8.6536,8.6536,8.579,8.6536,9200.0],["1992-09-09",8.5044,8.5044,8.3552,8.5044,41800.0],["1992-09-10",8.4298,8.952,8.4298,8.952,153500.0],["1992-09-11",8.8774,8.952,8.579,8.8028,103700.0],["1992-09-14",8.8774,9.1012,8.8774,8.952,65600.0],["1992-09-15",8.952,8.952,8.7282,8.8028,16800.0],["1992-09-16",8.7282,9.1758,8.579,9.0266,234000.0],["1992-09-17",9.1012,9.6234,9.0266,9.5488,237200.0],["1992-09-18",9.698,9.698,9.3996,9.3996,128900.0],["1992-09-21",9.4742,9.4742,9.2504,9.325,62800.0],["1992-09-22",9.325,9.325,9.0266,9.1758,6400.0],["1992-09-23",9.1012,9.2504,9.0266,9.2504,45900.0],["1992-09-24",9.2504,9.3996,9.1758,9.3996,58800.0],["1992-09-25",9.4742,9.4742,9.325,9.3996,41700.0],["1992-09-28",9.325,9.3996,9.1012,9.2504,72500.0],["1992-09-29",9.325,9.325,9.0266,9.2504,140500.0],["1992-09-30",9.2504,9.2504,9.1012,9.2504,231400.0],["1992-10-01",9.1758,9.1758,8.5044,8.8774,1232700.0],["1992-10-02",8.6536,8.7282,8.579,8.6536,29000.0],["1992-10-05",8.6536,8.6536,8.1314,8.3552,440000.0],["1992-10-06",8.3552,8.3552,8.2806,8.3552,38800.0],["1992-10-07",8.2806,8.4298,8.2806,8.4298,32100.0],["1992-10-08",8.4298,8.5044,8.3552,8.5044,122300.0],["1992-10-09",8.4298,8.5044,8.4298,8.5044,76500.0],["1992-10-12",8.5044,8.579,8.3552,8.3552,87800.0],["1992-10-13",8.2806,8.579,8.2806,8.5044,142800.0],["1992-10-14",8.4298,8.4298,8.3552,8.4298,39600.0],["1992-10-15",8.4298,8.4298,8.3552,8.4298,270000.0],["1992-10-16",8.3552,8.5044,8.3552,8.4298,113900.0],["1992-10-19",8.579,8.579,8.5044,8.579,13600.0],["1992-10-20",8.579,8.6536,8.5044,8.579,95300.0],["1992-10-21",8.6536,8.7282,8.579,8.7282,271800.0],["1992-10-22",8.6536,8.7282,8.6536,8.7282,37500.0],["1992-10-23",8.7282,8.8028,8.6536,8.8028,57600.0],["1992-10-26",8.8028,8.8028,8.6536,8.8028,298000.0],["1992-10-27",8.8028,9.1012,8.7282,8.952,320500.0],["1992-10-28",9.0266,9.1012,9.0266,9.1012,167100.0],["1992-10-29",9.0266,9.1758,9.0266,9.1012,137500.0],["1992-10-30",9.1758,9.2504,9.1012,9.2504,53500.0],["1992-11-02",9.1758,9.2504,9.1012,9.2504,117100.0],["1992-11-03",9.1758,9.2504,9.0266,9.0266,16900.0],["1992-11-04",9.0266,9.0266,8.8774,9.0266,46800.0],["1992-11-05",8.952,9.2504,8.952,9.2504,69400.0],["1992-11-06",9.1758,9.2504,9.1012,9.1758,19600.0],["1992-11-09",9.2504,9.2504,9.1012,9.2504,131800.0],["1992-11-10",9.2504,9.2504,9.1012,9.1758,59800.0],["1992-11-11",9.1758,9.2504,9.1012,9.2504,29200.0],["1992-11-12",9.1758,9.1758,8.8774,8.8774,153700.0],["1992-11-13",8.952,9.0266,8.8028,9.0266,58800.0],["1992-11-16",9.0266,9.1012,8.952,8.952,237400.0],["1992-11-17",9.0266,9.1012,8.952,9.1012,12500.0],["1992-11-18",9.1012,9.1012,8.952,8.952,212200.0],["1992-11-19",8.952,9.0266,8.952,8.952,20900.0],["1992-11-20",8.8774,9.0266,8.8028,9.0266,222200.0],["1992-11-23",8.8774,8.8774,8.7282,8.7282,95200.0],["1992-11-24",8.8028,8.952,8.8028,8.8774,188800.0],["1992-11-25",8.8774,8.8774,8.7282,8.8028,257200.0],["1992-11-27",8.7282,8.8028,8.7282,8.8028,93100.0],["1992-11-30",8.7282,8.8028,8.7282,8.7282,112900.0],["1992-12-01",8.6536,8.8028,8.6536,8.7282,92100.0],["1992-12-02",8.7282,8.7282,8.6536,8.6536,11000.0],["1992-12-03",8.6536,8.7282,8.6536,8.7282,202500.0],["1992-12-04",8.7282,8.8028,8.6536,8.8028,235300.0],["1992-12-07",8.8028,8.952,8.7282,8.8774,113100.0],["1992-12-08",8.8028,8.952,8.8028,8.8774,70700.0],["1992-12-09",8.8774,8.952,8.8028,8.952,91100.0],["1992-12-10",8.8774,8.952,8.8774,8.952,121400.0],["1992-12-11",8.952,9.0266,8.8774,9.0266,34000.0],["1992-12-14",8.952,9.1012,8.952,9.0266,83300.0],["1992-12-15",9.1012,9.1012,8.8028,8.8028,155500.0],["1992-12-16",8.8774,8.8774,8.6536,8.8028,181600.0],["1992-12-17",8.7282,8.8028,8.6536,8.8028,40600.0],["1992-12-18",8.8028,8.8028,8.5044,8.579,142700.0],["1992-12-21",8.3552,8.3552,8.2806,8.3552,172800.0],["1992-12-22",8.4298,8.579,8.4298,8.579,77100.0],["1992-12-23",8.579,8.579,8.5044,8.579,54500.0],["1992-12-24",8.6536,8.6536,8.579,8.579,110400.0],["1992-12-28",8.6536,8.6536,8.5044,8.579,80600.0],["1992-12-29",8.5044,8.579,8.3552,8.5044,37100.0],["1992-12-30",8.5044,8.7282,8.5044,8.579,65000.0],["1992-12-31",8.579,8.6536,8.579,8.6536,24600.0],["1993-01-04",8.7282,8.7282,8.579,8.579,63600.0],["1993-01-05",8.579,8.579,8.4298,8.579,202900.0],["1993-01-06",8.5044,8.579,8.4298,8.5044,226700.0],["1993-01-07",8.5044,8.579,8.5044,8.5044,60700.0],["1993-01-08",8.5044,8.5044,8.4298,8.4298,62800.0],["1993-01-11",8.4298,8.5044,8.3552,8.4298,144900.0],["1993-01-12",8.3552,8.4298,8.2806,8.2806,44700.0],["1993-01-13",8.206,8.3552,8.0568,8.3552,78100.0],["1993-01-14",8.2806,8.3552,8.2806,8.3552,66300.0],["1993-01-15",8.2806,8.3552,8.2806,8.2806,63900.0],["1993-01-18",8.2806,8.3552,8.2806,8.3552,96700.0],["1993-01-19",8.3552,8.3552,8.2806,8.2806,14400.0],["1993-01-20",8.2806,8.3552,8.2806,8.3552,69100.0],["1993-01-21",8.2806,8.3552,8.2806,8.3552,32900.0],["1993-01-22",8.4298,8.4298,8.2806,8.3552,105600.0],["1993-01-25",8.3552,8.6536,8.3552,8.579,41400.0],["1993-01-26",8.6536,8.6536,8.4298,8.4298,36000.0],["1993-01-27",8.5044,8.5044,8.3552,8.3552,137200.0],["1993-01-28",8.3552,8.3552,8.2806,8.3552,104500.0],["1993-01-29",8.2806,8.579,8.2806,8.579,48800.0],["1993-02-01",8.5044,8.579,8.4298,8.579,35700.0],["1993-02-02",8.5044,8.6536,8.4298,8.6536,19100.0],["1993-02-03",8.6536,8.952,8.6536,8.952,215100.0],["1993-02-04",8.952,9.9964,8.952,9.8472,635200.0],["1993-02-05",9.8472,10.444,9.8472,10.2948,430300.0],["1993-02-08",10.444,10.6678,10.3694,10.5186,231200.0],["1993-02-09",10.444,10.444,10.071,10.071,78900.0],["1993-02-10",9.9218,10.2202,9.9218,9.9218,49100.0],["1993-02-11",9.9964,10.3694,9.9218,10.2948,96500.0],["1993-02-12",10.3694,10.3694,10.2202,10.2202,91200.0],["1993-02-16",10.071,10.2202,10.071,10.1456,27400.0],["1993-02-17",9.9964,9.9964,9.7726,9.7726,14200.0],["1993-02-18",9.8472,10.071,9.8472,9.8472,69500.0],["1993-02-19",9.8472,9.8472,9.5488,9.7726,78500.0],["1993-02-22",9.8472,9.8472,9.6234,9.6234,31100.0],["1993-02-23",9.698,9.8472,9.2504,9.8472,86600.0],["1993-02-24",9.7726,10.071,9.6234,10.071,41900.0],["1993-02-25",9.9964,10.2202,9.8472,10.1456,87200.0],["1993-02-26",10.1456,10.2202,9.7726,9.7726,389600.0],["1993-03-01",9.8472,9.8472,9.5488,9.698,824100.0],["1993-03-02",9.7726,9.9964,9.7726,9.9964,122100.0],["1993-03-03",9.9964,10.2202,9.9218,9.9964,96500.0],["1993-03-04",9.9218,9.9964,9.7726,9.8472,87400.0],["1993-03-05",9.698,9.698,9.5488,9.6234,118400.0],["1993-03-08",9.6234,9.8472,9.6234,9.7726,180700.0],["1993-03-09",9.6234,9.9964,9.6234,9.8472,128200.0],["1993-03-10",9.9218,10.1456,9.7726,10.071,435700.0],["1993-03-11",10.1456,10.1456,9.8472,9.9218,261700.0],["1993-03-12",9.8472,9.8472,9.4742,9.7726,158700.0],["1993-03-15",9.7726,9.9964,9.7726,9.9964,289700.0],["1993-03-16",9.9218,10.1456,9.9218,10.071,440000.0],["1993-03-17",9.9964,10.071,9.9218,9.9218,35400.0],["1993-03-18",9.9218,10.071,9.9218,9.9964,81200.0],["1993-03-19",10.071,10.071,9.9218,9.9964,57000.0],["1993-03-22",9.9218,9.9964,9.8472,9.9218,53800.0],["1993-03-23",9.8472,9.9964,9.8472,9.9218,55500.0],["1993-03-24",9.7726,9.9218,9.698,9.7726,39400.0],["1993-03-25",9.698,9.7726,9.5488,9.6234,136400.0],["1993-03-26",9.3996,9.4742,9.2504,9.3996,81500.0],["1993-03-29",9.4742,9.5488,9.325,9.4742,185700.0],["1993-03-30",9.5488,9.6234,9.1758,9.1758,220600.0],["1993-03-31",9.0266,9.2504,8.8028,9.2504,382800.0],["1993-04-01",9.1758,9.3996,9.1758,9.325,119800.0],["1993-04-02",9.325,9.4742,9.325,9.3996,203200.0],["1993-04-05",9.3996,9.698,9.3996,9.3996,46500.0],["1993-04-06",9.3996,9.5488,9.3996,9.4742,143000.0],["1993-04-07",9.4742,9.4742,9.325,9.3996,136400.0],["1993-04-08",9.325,9.3996,9.2504,9.325,131100.0],["1993-04-12",9.1758,9.2504,8.952,9.1758,48200.0],["1993-04-13",9.1012,9.5488,9.1012,9.3996,300500.0],["1993-04-14",9.3996,9.4742,9.3996,9.4742,171700.0],["1993-04-15",9.4742,9.4742,9.3996,9.4742,19300.0],["1993-04-16",9.3996,9.4742,9.325,9.4742,218500.0],["1993-04-19",9.5488,9.698,9.3996,9.6234,200900.0],["1993-04-20",9.5488,9.6234,9.5488,9.6234,163500.0],["1993-04-21",9.7726,9.7726,9.4742,9.5488,326800.0],["1993-04-22",9.4742,9.6234,9.4742,9.5488,62600.0],["1993-04-23",9.5488,9.6234,9.5488,9.5488,22100.0],["1993-04-26",9.4742,9.8472,9.4742,9.7726,271500.0],["1993-04-27",9.698,9.8472,9.698,9.8472,57800.0],["1993-04-28",9.8472,9.9218,9.698,9.7726,281400.0],["1993-04-29",9.7726,9.8472,9.5488,9.8472,37300.0],["1993-04-30",9.9218,9.9218,9.698,9.698,221100.0],["1993-05-03",9.8472,9.8472,9.5488,9.698,116300.0],["1993-05-04",9.6234,9.9218,9.6234,9.6234,58800.0],["1993-05-05",9.6234,9.7726,9.5488,9.5488,224500.0],["1993-05-06",9.6234,9.698,9.5488,9.5488,148700.0],["1993-05-07",9.5488,9.6234,9.4742,9.4742,136400.0],["1993-05-10",9.5488,9.6234,9.4742,9.5488,202700.0],["1993-05-11",9.5488,9.5488,9.1012,9.1758,251000.0],["1993-05-12",9.2504,9.325,9.0266,9.1758,160100.0],["1993-05-13",9.1012,9.325,8.8774,8.952,642800.0],["1993-05-14",8.8028,9.0266,8.8028,8.952,45000.0],["1993-05-17",8.952,8.952,8.8774,8.8774,8400.0],["1993-05-18",8.8028,8.8028,8.579,8.6536,1114600.0],["1993-05-19",8.579,8.8028,8.579,8.8028,93300.0],["1993-05-20",8.8028,8.8028,8.6536,8.8028,101300.0],["1993-05-21",8.7282,8.8028,8.6536,8.7282,188000.0],["1993-05-24",8.6536,8.8028,8.6536,8.7282,287800.0],["1993-05-25",8.7282,8.8028,8.7282,8.8028,108300.0],["1993-05-26",8.8028,8.952,8.7282,8.8774,134600.0],["1993-05-27",8.8774,9.1758,8.8774,9.1758,81500.0],["1993-05-28",9.1012,9.1758,9.1012,9.1012,20300.0],["1993-06-01",9.1012,9.2504,9.1012,9.1758,17200.0],["1993-06-02",9.1758,9.5488,9.1758,9.4742,18100.0],["1993-06-03",9.3996,9.3996,9.325,9.325,72100.0],["1993-06-04",9.325,9.325,9.1758,9.2504,122200.0],["1993-06-07",9.2504,9.325,9.2504,9.2504,40600.0],["1993-06-08",9.2504,9.2504,8.8774,8.8774,128300.0],["1993-06-09",8.952,8.952,8.8774,8.8774,35500.0],["1993-06-10",8.8774,9.2504,8.8774,9.1012,130800.0],["1993-06-11",9.1012,9.1758,9.1012,9.1012,66000.0],["1993-06-14",9.2504,9.2504,9.1012,9.1012,49300.0],["1993-06-15",9.1012,9.1758,9.1012,9.1012,11300.0],["1993-06-16",9.1012,9.1758,9.0266,9.1012,139300.0],["1993-06-17",9.1012,9.1012,8.8028,8.8774,121900.0],["1993-06-18",8.8774,8.952,8.7282,8.8774,71900.0],["1993-06-21",8.8774,8.952,8.7282,8.7282,134300.0],["1993-06-22",8.8028,8.952,8.7282,8.8028,197400.0],["1993-06-23",8.8028,8.8028,8.579,8.6536,201600.0],["1993-06-24",8.4298,8.8028,8.4298,8.7282,207300.0],["1993-06-25",8.7282,8.7282,8.5044,8.5044,973700.0],["1993-06-28",8.579,8.8774,8.579,8.7282,154000.0],["1993-06-29",8.6536,8.7282,8.6536,8.7282,10300.0],["1993-06-30",8.6536,9.1012,8.579,9.1012,50500.0],["1993-07-01",8.952,9.0266,8.8028,8.8774,183600.0],["1993-07-02",8.8028,8.952,8.8028,8.952,42100.0],["1993-07-06",8.8774,8.8774,8.7282,8.7282,108100.0],["1993-07-07",8.7282,8.7282,8.6536,8.7282,70500.0],["1993-07-08",8.7282,8.7282,8.579,8.6536,54200.0],["1993-07-09",8.579,8.7282,8.579,8.6536,313300.0],["1993-07-12",8.7282,8.7282,8.5044,8.5044,101800.0],["1993-07-13",8.5044,8.579,8.3552,8.3552,380500.0],["1993-07-14",8.3552,8.5044,8.2806,8.5044,115800.0],["1993-07-15",8.4298,8.4298,8.2806,8.4298,80400.0],["1993-07-16",8.3552,8.4298,8.206,8.206,193900.0],["1993-07-19",8.2806,8.2806,8.206,8.206,42100.0],["1993-07-20",8.2806,8.2806,8.206,8.206,230100.0],["1993-07-21",8.206,8.206,8.0568,8.1314,65500.0],["1993-07-22",8.206,8.2806,8.1314,8.206,127900.0],["1993-07-23",8.206,8.3552,8.206,8.2806,85000.0],["1993-07-26",8.206,8.3552,8.206,8.2806,147200.0],["1993-07-27",8.3552,8.4298,8.2806,8.2806,129200.0],["1993-07-28",8.3552,8.3552,8.206,8.3552,104500.0],["1993-07-29",8.2806,8.8028,8.2806,8.6536,305000.0],["1993-07-30",8.579,8.6536,8.4298,8.6536,109700.0],["1993-08-02",8.6536,8.7282,8.5044,8.7282,204200.0],["1993-08-03",8.7282,9.1012,8.7282,8.952,110300.0],["1993-08-04",8.952,9.1012,8.952,9.0266,81200.0],["1993-08-05",9.0266,9.2504,9.0266,9.1758,201500.0],["1993-08-06",9.2504,9.3996,9.2504,9.325,52100.0],["1993-08-09",9.325,9.4742,9.325,9.4742,133500.0],["1993-08-10",9.3996,9.6234,9.3996,9.6234,128400.0],["1993-08-11",9.5488,9.5488,9.3996,9.3996,141800.0],["1993-08-12",9.4742,9.4742,9.325,9.325,74700.0],["1993-08-13",9.325,9.4742,9.325,9.4742,177500.0],["1993-08-16",9.5488,9.5488,9.3996,9.4742,111900.0],["1993-08-17",9.5488,9.5488,9.1758,9.2504,91500.0],["1993-08-18",9.2504,9.325,8.952,9.325,194100.0],["1993-08-19",9.2504,9.5488,9.2504,9.5488,202700.0],["1993-08-20",9.5488,9.8472,9.4742,9.698,177200.0],["1993-08-23",9.7726,9.9964,9.698,9.9964,109500.0],["1993-08-24",10.071,10.2202,9.9964,10.071,195000.0],["1993-08-25",10.071,10.2202,10.071,10.2202,526800.0],["1993-08-26",10.1456,10.1456,9.9964,9.9964,55200.0],["1993-08-27",9.9964,10.071,9.8472,9.9218,78900.0],["1993-08-30",9.9218,9.9218,9.698,9.698,36400.0],["1993-08-31",9.7726,9.9964,9.6234,9.9964,23000.0],["1993-09-01",9.9964,9.9964,9.7726,9.9964,86200.0],["1993-09-02",9.9964,9.9964,9.9218,9.9964,75500.0],["1993-09-03",9.9964,9.9964,9.8472,9.9218,16700.0],["1993-09-07",9.9964,9.9964,9.698,9.7726,33200.0],["1993-09-08",9.6234,9.6234,9.1758,9.2504,48300.0],["1993-09-09",9.1012,9.4742,9.1012,9.4742,38300.0],["1993-09-10",9.6234,9.8472,9.6234,9.6234,706800.0],["1993-09-13",9.698,9.698,9.5488,9.698,43300.0],["1993-09-14",9.6234,9.6234,9.4742,9.5488,9800.0],["1993-09-15",9.4742,9.7726,9.4742,9.7726,72000.0],["1993-09-16",9.698,9.9218,9.698,9.8472,145700.0],["1993-09-17",9.7726,9.8472,9.5488,9.8472,24400.0],["1993-09-20",9.8472,9.8472,9.5488,9.698,27700.0],["1993-09-21",9.5488,9.5488,9.1012,9.1012,122500.0],["1993-09-22",9.1012,9.325,9.1012,9.2504,248600.0],["1993-09-23",9.325,9.3996,9.2504,9.2504,57800.0],["1993-09-24",9.2504,9.3996,9.1758,9.325,46700.0],["1993-09-27",9.4742,9.6234,9.4742,9.6234,17000.0],["1993-09-28",9.7726,9.7726,9.6234,9.698,55000.0],["1993-09-29",9.6234,9.6234,9.325,9.325,51900.0],["1993-09-30",9.325,9.325,9.1012,9.325,218700.0],["1993-10-01",9.3996,9.3996,9.1758,9.2504,18600.0],["1993-10-04",9.325,9.4742,9.1758,9.325,15300.0],["1993-10-05",9.325,9.3996,9.2504,9.2504,14500.0],["1993-10-06",9.2504,9.325,9.2504,9.325,59000.0],["1993-10-07",9.2504,9.5488,9.1758,9.5488,29100.0],["1993-10-08",9.4742,9.4742,9.1758,9.2504,13600.0],["1993-10-11",9.325,9.698,9.325,9.698,183300.0],["1993-10-12",9.8472,9.8472,9.698,9.698,99600.0],["1993-10-13",9.6234,9.698,9.3996,9.4742,73300.0],["1993-10-14",9.4742,9.698,9.3996,9.5488,83600.0],["1993-10-15",9.5488,9.698,9.5488,9.6234,46500.0],["1993-10-18",9.6234,9.698,9.5488,9.5488,81300.0],["1993-10-19",9.6234,9.6234,9.4742,9.4742,32000.0],["1993-10-20",9.4742,9.5488,9.4742,9.4742,115600.0],["1993-10-21",9.5488,9.5488,9.4742,9.5488,13500.0],["1993-10-22",9.5488,9.6234,9.3996,9.6234,104000.0],["1993-10-25",9.4742,9.698,9.4742,9.6234,85800.0],["1993-10-26",9.698,9.698,9.6234,9.6234,61500.0],["1993-10-27",9.698,9.698,9.5488,9.698,15800.0],["1993-10-28",9.698,9.698,9.5488,9.5488,147000.0],["1993-10-29",9.5488,9.6234,9.4742,9.4742,19300.0],["1993-11-01",9.5488,9.698,9.5488,9.698,58600.0],["1993-11-02",9.5488,9.698,9.5488,9.698,13700.0],["1993-11-03",9.698,9.9218,9.6234,9.8472,77200.0],["1993-11-04",9.7726,9.7726,9.4742,9.4742,52500.0],["1993-11-05",9.3996,9.5488,9.325,9.5488,29200.0],["1993-11-08",9.6234,9.6234,9.3996,9.6234,63700.0],["1993-11-09",9.5488,9.698,9.5488,9.698,41900.0],["1993-11-10",9.698,9.8472,9.698,9.8472,301600.0],["1993-11-11",9.8472,9.8472,9.5488,9.6234,75400.0],["1993-11-12",9.698,9.8472,9.6234,9.698,150100.0],["1993-11-15",9.698,9.7726,9.6234,9.698,19700.0],["1993-11-16",9.698,9.7726,9.4742,9.5488,94200.0],["1993-11-17",9.5488,9.7726,9.5488,9.698,182300.0],["1993-11-18",9.6234,9.7726,9.6234,9.698,47900.0],["1993-11-19",9.6234,9.6234,9.5488,9.6234,70700.0],["1993-11-22",9.5488,9.6234,9.1758,9.1758,45600.0],["1993-11-23",9.2504,9.325,9.1758,9.325,47500.0],["1993-11-24",9.1758,9.3996,9.1758,9.3996,17700.0],["1993-11-26",9.325,9.3996,9.325,9.3996,2700.0],["1993-11-29",9.3996,9.4742,9.1758,9.3996,41200.0],["1993-11-30",9.325,9.6234,9.325,9.6234,134900.0],["1993-12-01",9.6234,9.8472,9.5488,9.7726,160100.0],["1993-12-02",9.698,9.7726,9.698,9.698,31400.0],["1993-12-03",9.698,9.8472,9.698,9.7726,36700.0],["1993-12-06",9.698,9.8472,9.698,9.698,24500.0],["1993-12-07",9.7726,9.8472,9.6234,9.8472,20800.0],["1993-12-08",9.8472,9.9218,9.8472,9.9218,36300.0],["1993-12-09",9.8472,9.9218,9.7726,9.8472,187500.0],["1993-12-10",9.7726,9.8472,9.7726,9.8472,56100.0],["1993-12-13",9.7726,9.9218,9.5488,9.698,154300.0],["1993-12-14",9.698,9.7726,9.6234,9.6234,121000.0],["1993-12-15",9.698,9.698,9.2504,9.325,130400.0],["1993-12-16",9.325,9.3996,9.2504,9.325,50500.0],["1993-12-17",9.3996,9.4742,9.2504,9.2504,125400.0],["1993-12-20",9.325,9.325,9.2504,9.325,238500.0],["1993-12-21",9.325,9.4742,9.0266,9.4742,121700.0],["1993-12-22",9.5488,9.9964,9.4742,9.9964,186000.0],["1993-12-23",9.9218,10.2948,9.9218,10.1456,80300.0],["1993-12-27",10.1456,10.2202,10.1456,10.2202,29300.0],["1993-12-28",10.1456,10.2202,10.1456,10.2202,55900.0],["1993-12-29",10.2202,10.2202,10.1456,10.2202,38000.0],["1993-12-30",10.2202,10.444,10.2202,10.3694,50400.0],["1993-12-31",10.444,10.5932,10.3694,10.5186,89000.0],["1994-01-03",10.444,10.5186,10.3694,10.3694,87100.0],["1994-01-04",10.2948,10.3694,10.2202,10.2202,47800.0],["1994-01-05",10.3694,10.444,10.2202,10.444,379200.0],["1994-01-06",10.5186,11.19,10.5186,10.817,405100.0],["1994-01-07",10.8916,10.8916,10.5186,10.7424,277500.0],["1994-01-10",10.6678,10.8916,10.5932,10.817,260700.0],["1994-01-11",10.7424,10.8916,10.6678,10.7424,171700.0],["1994-01-12",10.817,10.817,10.5932,10.6678,191400.0],["1994-01-13",10.5932,10.6678,10.5186,10.5932,29200.0],["1994-01-14",10.5932,10.6678,10.5186,10.5186,199200.0],["1994-01-17",10.5186,10.6678,10.3694,10.5186,197300.0],["1994-01-18",10.5932,10.9662,10.444,10.817,244600.0],["1994-01-19",10.6678,10.9662,10.6678,10.8916,94600.0],["1994-01-20",10.817,10.817,10.6678,10.7424,190300.0],["1994-01-21",10.7424,10.7424,10.6678,10.7424,55200.0],["1994-01-24",10.7424,10.7424,10.444,10.5932,80000.0],["1994-01-25",10.7424,10.7424,10.5932,10.7424,42000.0],["1994-01-26",10.5932,10.6678,10.444,10.444,48900.0],["1994-01-27",10.5186,10.5186,10.3694,10.5186,16300.0],["1994-01-28",10.5932,10.6678,10.5932,10.6678,96000.0],["1994-01-31",10.7424,10.817,10.6678,10.7424,66700.0],["1994-02-01",10.817,10.817,10.6678,10.6678,152400.0],["1994-02-02",10.817,10.817,10.444,10.5932,70500.0],["1994-02-03",10.7424,10.7424,10.6678,10.6678,65400.0],["1994-02-04",10.6678,10.7424,10.3694,10.444,67500.0],["1994-02-07",10.2948,10.3694,10.1456,10.2202,48800.0],["1994-02-08",10.071,10.444,10.071,10.2948,78300.0],["1994-02-09",10.2948,10.5186,10.2948,10.5186,42300.0],["1994-02-10",10.5186,10.5186,10.2948,10.3694,87900.0],["1994-02-11",10.3694,10.3694,10.2948,10.2948,7500.0],["1994-02-14",10.2948,10.444,10.2948,10.444,46600.0],["1994-02-15",10.2948,10.5186,10.2948,10.3694,102900.0],["1994-02-16",10.5186,10.6678,10.3694,10.6678,81600.0],["1994-02-17",10.5932,10.7424,10.5932,10.7424,78000.0],["1994-02-18",10.6678,10.6678,10.5932,10.5932,53900.0],["1994-02-22",10.5186,10.5932,10.444,10.5186,27900.0],["1994-02-23",10.5186,11.1154,10.444,10.8916,284000.0],["1994-02-24",10.7424,10.817,10.5932,10.7424,131800.0],["1994-02-25",10.6678,10.817,10.5932,10.817,653900.0],["1994-02-28",10.8916,11.19,10.817,11.19,120200.0],["1994-03-01",11.0408,11.19,10.8916,10.8916,52900.0],["1994-03-02",10.817,11.1154,10.817,11.0408,303200.0],["1994-03-03",11.0408,11.19,10.817,11.19,143600.0],["1994-03-04",11.1154,11.3392,10.9662,10.9662,100600.0],["1994-03-07",11.0408,11.19,11.0408,11.19,65200.0],["1994-03-08",11.19,11.19,11.1154,11.1154,17100.0],["1994-03-09",11.1154,11.2646,10.9662,11.19,44300.0],["1994-03-10",11.0408,11.19,10.8916,10.9662,69600.0],["1994-03-11",11.0408,11.2646,10.9662,11.2646,63200.0],["1994-03-14",11.19,11.6376,11.19,11.6376,211500.0],["1994-03-15",11.6376,11.6376,11.3392,11.3392,98800.0],["1994-03-16",11.4138,11.6376,11.4138,11.6376,262000.0],["1994-03-17",11.4884,11.4884,11.3392,11.4884,14300.0],["1994-03-18",11.4884,11.6376,11.4884,11.6376,135900.0],["1994-03-21",11.563,11.6376,11.4884,11.563,47700.0],["1994-03-22",11.4884,11.4884,11.2646,11.4138,58900.0],["1994-03-23",11.4884,11.563,11.4138,11.563,94600.0],["1994-03-24",11.563,11.563,11.4884,11.563,73200.0],["1994-03-25",11.4138,11.563,11.3392,11.3392,181200.0],["1994-03-28",11.4138,11.4138,11.0408,11.0408,767500.0],["1994-03-29",11.0408,11.19,10.9662,11.1154,43600.0],["1994-03-30",11.0408,11.3392,10.9662,11.3392,43500.0],["1994-03-31",11.1154,11.3392,10.8916,11.1154,115700.0],["1994-04-04",10.9662,10.9662,10.7424,10.9662,169000.0],["1994-04-05",11.1154,11.4138,11.1154,11.4138,52400.0],["1994-04-06",11.4138,11.4884,11.4138,11.4138,92700.0],["1994-04-07",11.4138,11.4884,11.3392,11.4884,24700.0],["1994-04-08",11.4138,11.563,11.4138,11.4884,79600.0],["1994-04-11",11.4884,11.563,11.4884,11.563,50300.0],["1994-04-12",11.4884,11.563,11.4138,11.4138,221500.0],["1994-04-13",11.3392,11.3392,11.1154,11.1154,5400.0],["1994-04-14",11.1154,11.3392,11.0408,11.19,50300.0],["1994-04-15",11.2646,11.6376,11.2646,11.6376,74600.0],["1994-04-18",11.6376,11.7122,11.563,11.563,89000.0],["1994-04-19",11.4884,11.6376,11.4138,11.4884,139000.0],["1994-04-20",11.4138,11.4138,11.19,11.19,568500.0],["1994-04-21",11.19,11.2646,11.19,11.2646,342800.0],["1994-04-22",11.19,11.19,11.1154,11.1154,193200.0],["1994-04-25",11.19,11.3392,11.1154,11.3392,611300.0],["1994-04-26",11.3392,11.4884,11.1154,11.4884,1421100.0],["1994-04-28",11.4138,11.7868,11.4138,11.6376,141400.0],["1994-04-29",11.563,11.7868,11.4884,11.7868,933300.0],["1994-05-02",11.7868,11.7868,11.6376,11.6376,148100.0],["1994-05-03",11.7868,11.7868,11.7122,11.7122,24900.0],["1994-05-04",11.7122,11.7868,11.7122,11.7868,216500.0],["1994-05-05",11.7122,11.7868,11.6376,11.7122,191100.0],["1994-05-06",11.6376,11.6376,11.4884,11.6376,57000.0],["1994-05-09",11.563,11.563,11.4138,11.4138,24500.0],["1994-05-10",11.563,11.6376,11.4138,11.4884,42700.0],["1994-05-11",11.6376,11.6376,11.4138,11.563,712000.0],["1994-05-12",11.6376,11.8614,11.563,11.6376,321200.0],["1994-05-13",11.6376,11.7868,11.563,11.6376,285500.0],["1994-05-16",11.7122,11.7122,11.563,11.6376,33500.0],["1994-05-17",11.563,11.6376,11.1154,11.563,161400.0],["1994-05-18",11.563,11.563,11.4884,11.563,360700.0],["1994-05-19",11.563,11.563,11.4511,11.563,918500.0],["1994-05-20",11.5181,11.5929,11.5181,11.5181,1878900.0],["1994-05-23",11.5929,11.6677,11.5929,11.5929,388700.0],["1994-05-24",11.6677,11.6677,11.5181,11.5929,130800.0],["1994-05-25",11.5181,11.5929,11.4433,11.5181,37500.0],["1994-05-26",11.5181,11.5181,11.4433,11.5181,164100.0],["1994-05-27",11.3685,11.5929,11.3685,11.5929,18800.0],["1994-05-31",11.5181,11.6677,11.5181,11.5929,233400.0],["1994-06-01",11.6677,11.7425,11.5181,11.7425,366600.0],["1994-06-02",11.7425,11.9669,11.7425,11.9669,442400.0],["1994-06-03",11.9669,11.9669,11.8173,11.9669,509700.0],["1994-06-06",11.9669,12.0417,11.8921,12.0417,372000.0],["1994-06-07",11.9669,12.4156,11.9669,12.3408,1021300.0],["1994-06-08",12.1913,12.3408,12.1913,12.3408,89600.0],["1994-06-09",12.3408,12.64,12.3408,12.5652,792900.0],["1994-06-10",12.64,12.64,12.4904,12.5652,512700.0],["1994-06-13",12.64,12.64,12.4904,12.5652,224700.0],["1994-06-14",12.5652,12.5652,12.4904,12.5652,74800.0],["1994-06-15",12.5652,12.7896,12.5652,12.64,409400.0],["1994-06-16",12.7148,12.7896,12.64,12.7896,413200.0],["1994-06-17",12.7896,13.1636,12.7896,13.014,1072100.0],["1994-06-20",12.9392,13.014,12.9392,12.9392,1215100.0],["1994-06-21",12.9392,13.014,12.9392,13.014,772400.0],["1994-06-22",13.014,13.014,12.9392,12.9392,131200.0],["1994-06-23",12.8644,13.014,12.8644,12.8644,337300.0],["1994-06-24",12.8644,12.9392,12.5652,12.5652,283000.0],["1994-06-27",12.4904,12.5652,12.266,12.5652,270900.0],["1994-06-28",12.5652,12.64,12.3408,12.4904,197000.0],["1994-06-29",12.4904,12.7148,12.4904,12.5652,91100.0],["1994-06-30",12.4904,12.7148,12.4904,12.5652,163600.0],["1994-07-01",12.4904,12.8644,12.4904,12.8644,241000.0],["1994-07-05",12.8644,12.8644,12.7896,12.8644,225200.0],["1994-07-06",12.7896,12.8644,12.7148,12.7896,189000.0],["1994-07-07",12.7896,12.9392,12.7896,12.8644,104800.0],["1994-07-08",12.8644,13.2384,12.8644,13.2384,480500.0],["1994-07-11",13.2384,13.2384,13.0888,13.1636,216800.0],["1994-07-12",13.1636,13.1636,12.8644,13.0888,280900.0],["1994-07-13",13.0888,13.2384,13.0888,13.1636,530900.0],["1994-07-14",13.1636,13.1636,13.0888,13.0888,72400.0],["1994-07-15",13.014,13.2384,13.014,13.1636,597700.0],["1994-07-18",13.1636,13.2384,13.0888,13.1636,103700.0],["1994-07-19",13.2384,13.5375,13.2384,13.4627,586100.0],["1994-07-20",13.5375,13.5375,13.4627,13.5375,205200.0],["1994-07-21",13.5375,14.0611,13.4627,13.8367,509700.0],["1994-07-22",13.8367,14.3602,13.8367,14.3602,674300.0],["1994-07-25",14.5846,14.5846,14.1359,14.2855,645500.0],["1994-07-26",14.2855,14.2855,14.0611,14.1359,316800.0],["1994-07-27",14.1359,14.2107,14.0611,14.1359,848600.0],["1994-07-28",14.0611,14.2855,13.8367,14.2107,929100.0],["1994-07-29",14.2855,14.7342,14.2107,14.3602,613900.0],["1994-08-01",14.5098,14.7342,14.3602,14.5098,86300.0],["1994-08-02",14.435,14.809,14.435,14.809,421100.0],["1994-08-03",14.809,14.809,14.6594,14.6594,204700.0],["1994-08-04",14.7342,14.7342,14.5098,14.5846,148400.0],["1994-08-05",14.435,14.7342,14.435,14.5846,344100.0],["1994-08-08",14.6594,14.8838,14.6594,14.7342,222200.0],["1994-08-09",14.7342,14.7342,14.5098,14.5846,291100.0],["1994-08-10",14.435,14.7342,14.435,14.6594,364400.0],["1994-08-11",14.5846,14.7342,14.5846,14.7342,535800.0],["1994-08-12",14.6594,14.809,14.6594,14.809,318800.0],["1994-08-15",14.809,14.809,14.6594,14.7342,387600.0],["1994-08-16",14.7342,14.809,14.7342,14.809,678200.0],["1994-08-17",14.7342,14.9586,14.7342,14.9586,503100.0],["1994-08-18",14.9586,15.2578,14.9586,15.2578,488000.0],["1994-08-19",15.2578,15.2578,15.1082,15.2578,663100.0],["1994-08-22",15.183,15.6317,14.9586,15.4073,332100.0],["1994-08-23",15.4821,15.6317,15.4074,15.5569,643000.0],["1994-08-24",15.4821,15.7065,15.4074,15.5569,1125300.0],["1994-08-25",15.4821,15.5569,15.4074,15.5569,288300.0],["1994-08-26",15.4821,15.7813,15.3326,15.7065,471200.0],["1994-08-29",15.7065,16.0057,15.5569,15.6317,218400.0],["1994-08-30",15.7065,16.0057,15.7065,16.0057,711100.0],["1994-08-31",15.9309,15.9309,15.8561,15.8561,639600.0],["1994-09-01",15.8561,15.9309,15.7813,15.8561,172000.0],["1994-09-02",15.7065,16.0805,15.7065,16.0057,199300.0],["1994-09-06",16.3049,16.604,16.2301,16.3049,201600.0],["1994-09-07",16.4545,16.6788,16.4545,16.4545,509200.0],["1994-09-08",16.4544,16.5292,16.1553,16.5292,513500.0],["1994-09-09",16.3049,16.3797,16.1553,16.2301,81300.0],["1994-09-12",16.3797,16.5292,16.1553,16.3797,192300.0],["1994-09-13",16.8284,16.8284,16.3049,16.3049,509100.0],["1994-09-14",16.3049,16.6788,16.3049,16.6788,527800.0],["1994-09-15",16.6788,16.7536,16.5292,16.6788,241600.0],["1994-09-16",16.604,16.7536,16.604,16.7536,39500.0],["1994-09-19",16.8284,17.0528,16.7536,16.8284,558700.0],["1994-09-20",16.8284,16.8284,16.3797,16.5292,246100.0],["1994-09-21",16.4545,16.604,15.9309,16.2301,197300.0],["1994-09-22",16.2301,16.3049,15.9309,16.1553,496200.0],["1994-09-23",16.1553,16.1553,15.9309,16.0057,458400.0],["1994-09-26",16.0057,16.0057,15.8561,16.0057,96400.0],["1994-09-27",16.0057,16.0057,15.9309,15.9309,492600.0],["1994-09-28",15.9309,16.3797,15.9309,16.3797,325500.0],["1994-09-29",16.3049,16.3797,16.2301,16.3797,108800.0],["1994-09-30",16.3049,16.4544,16.3049,16.3797,88900.0],["1994-10-03",16.2301,16.6788,16.2301,16.6788,78200.0],["1994-10-04",16.604,17.2024,16.604,16.9032,307600.0],["1994-10-05",16.8284,16.8284,16.4544,16.5292,327100.0],["1994-10-06",16.5292,16.9032,16.5292,16.9032,349300.0],["1994-10-07",16.7536,17.1276,16.7536,17.1276,226800.0],["1994-10-10",17.0528,17.8007,17.0528,17.8007,301400.0],["1994-10-11",17.8755,17.8755,17.5016,17.5763,247700.0],["1994-10-12",17.4268,17.5763,17.352,17.5763,82900.0],["1994-10-13",17.6511,17.7259,17.352,17.5016,313500.0],["1994-10-14",17.4268,17.4268,17.2024,17.352,65300.0],["1994-10-17",17.352,17.4268,17.1276,17.4268,148600.0],["1994-10-18",17.2772,17.352,17.0528,17.2024,179800.0],["1994-10-19",17.352,17.4268,17.2024,17.352,197400.0],["1994-10-20",17.2772,17.4268,17.2024,17.352,165400.0],["1994-10-21",17.2024,17.4268,17.0528,17.1276,219300.0],["1994-10-24",17.0528,17.4268,16.9032,17.0528,160100.0],["1994-10-25",17.1276,17.4268,16.7536,16.978,197500.0],["1994-10-26",16.978,17.0528,16.7536,16.8284,117600.0],["1994-10-27",16.8284,16.978,16.8284,16.978,86300.0],["1994-10-28",16.9032,17.352,16.604,17.2772,151900.0],["1994-10-31",17.352,17.5016,17.2772,17.4268,234600.0],["1994-11-01",17.4268,17.5764,17.352,17.5016,286200.0],["1994-11-02",17.5016,17.6511,17.4268,17.5763,356200.0],["1994-11-03",17.6511,17.8007,17.6511,17.6511,250300.0],["1994-11-04",17.6511,17.8007,17.6511,17.8007,333200.0],["1994-11-07",17.8007,17.8007,17.5763,17.5763,277200.0],["1994-11-08",17.5763,17.8755,17.5763,17.8007,270800.0],["1994-11-09",17.8007,17.8755,17.2772,17.2772,142100.0],["1994-11-10",17.352,17.352,16.604,16.978,289800.0],["1994-11-11",17.0528,17.1276,16.7536,16.9032,94900.0],["1994-11-14",16.978,17.0528,16.5293,16.604,155000.0],["1994-11-15",16.6788,16.978,16.604,16.7536,314000.0],["1994-11-16",16.7536,16.7536,16.5292,16.6788,254600.0],["1994-11-17",16.7536,16.978,16.6788,16.7536,55300.0],["1994-11-18",16.7147,16.7147,16.6397,16.7147,85800.0],["1994-11-21",16.7147,16.7896,16.5647,16.6397,256300.0],["1994-11-22",16.5647,16.6397,15.5903,15.5903,187400.0],["1994-11-23",15.2905,15.5903,15.1406,15.5903,362400.0],["1994-11-25",15.5154,16.6397,15.5154,16.6397,200500.0],["1994-11-28",16.3399,17.5391,16.19,17.2393,339800.0],["1994-11-29",17.3143,17.3143,16.8646,16.9395,151300.0],["1994-11-30",16.9395,17.5391,16.9395,17.3892,150100.0],["1994-12-01",17.3892,17.5391,17.3143,17.3892,105500.0],["1994-12-02",17.3143,17.3892,16.8646,16.9395,104600.0],["1994-12-05",17.1644,17.3892,17.0145,17.1644,206400.0],["1994-12-06",17.1644,17.3143,17.0145,17.0894,60600.0],["1994-12-07",17.0894,17.3143,17.0145,17.3143,35100.0],["1994-12-08",17.3143,17.3143,16.6397,16.6397,366600.0],["1994-12-09",16.4898,16.4898,16.115,16.19,151100.0],["1994-12-12",16.19,16.3399,16.19,16.2649,112000.0],["1994-12-13",16.2649,16.9395,16.2649,16.8646,157300.0],["1994-12-14",17.0894,17.4642,17.0894,17.3143,332100.0],["1994-12-15",17.3892,17.3892,17.0894,17.1644,249800.0],["1994-12-16",17.1644,17.2393,17.1644,17.2393,192800.0],["1994-12-19",17.1644,17.2393,16.9395,17.0145,185500.0],["1994-12-20",17.0145,17.1644,16.6397,16.7896,331000.0],["1994-12-21",16.7896,16.7896,16.5647,16.7147,69000.0],["1994-12-22",16.7147,16.7896,16.5647,16.6397,116900.0],["1994-12-23",16.7146,16.7146,16.3399,16.4148,50900.0],["1994-12-27",16.4898,16.8646,16.4898,16.8646,371700.0],["1994-12-28",16.8646,16.8646,16.7147,16.7147,97900.0],["1994-12-29",16.5647,17.0894,16.5647,16.8646,213800.0],["1994-12-30",16.8646,17.0145,16.8646,16.8646,160300.0],["1995-01-03",16.9395,16.9395,15.9651,16.115,222000.0],["1995-01-04",16.19,16.6397,16.19,16.6397,123000.0],["1995-01-05",16.4148,16.4898,16.2649,16.4148,170300.0],["1995-01-06",16.3399,16.5647,16.3399,16.5647,242900.0],["1995-01-09",16.4148,16.4148,16.19,16.19,174100.0],["1995-01-10",16.19,16.2649,15.9651,15.9651,285400.0],["1995-01-11",16.115,16.115,15.4404,15.5903,270900.0],["1995-01-12",15.6653,15.9651,15.5154,15.8902,289600.0],["1995-01-13",15.8152,16.115,15.8152,16.0401,160600.0],["1995-01-16",16.0401,16.2649,16.0401,16.19,163800.0],["1995-01-17",16.2649,16.3399,16.19,16.3399,172400.0],["1995-01-18",16.2649,16.7146,16.2649,16.4148,253200.0],["1995-01-19",16.4148,16.7146,16.4148,16.4148,191200.0],["1995-01-20",16.4148,16.4898,16.4148,16.4148,214100.0],["1995-01-23",16.4148,16.4898,16.4148,16.4898,136800.0],["1995-01-24",16.4898,16.4898,16.3399,16.3399,250200.0],["1995-01-25",16.3399,16.3399,16.115,16.19,112600.0],["1995-01-26",16.115,16.115,15.8902,15.8902,109700.0],["1995-01-27",15.9651,16.0401,15.8902,16.0401,50500.0],["1995-01-30",15.9651,15.9651,14.8408,15.2905,216900.0],["1995-01-31",15.2905,15.3655,14.9158,15.2905,223900.0],["1995-02-01",15.1406,15.8152,15.1406,15.5903,347700.0],["1995-02-02",15.5154,16.8646,15.5154,15.7403,539300.0],["1995-02-03",15.6653,16.4148,15.6653,16.4148,761000.0],["1995-02-06",16.4148,16.5647,16.115,16.5647,571300.0],["1995-02-07",16.5647,16.6397,16.3399,16.4148,128200.0],["1995-02-08",16.4898,16.4898,16.3399,16.4148,195200.0],["1995-02-09",16.4148,16.5647,16.19,16.4148,412800.0],["1995-02-10",16.4148,16.4148,16.3399,16.4148,147800.0],["1995-02-13",16.3399,16.4148,16.2649,16.3399,129400.0],["1995-02-14",16.2649,16.2649,15.8902,16.0401,394400.0],["1995-02-15",15.8152,16.3399,15.8152,16.3399,336900.0],["1995-02-16",16.2649,16.4148,16.115,16.3399,242700.0],["1995-02-17",16.2649,16.8646,16.0401,16.7896,312800.0],["1995-02-21",16.7147,17.0894,16.5647,17.0145,461700.0],["1995-02-22",17.0145,17.1644,17.0145,17.1644,342800.0],["1995-02-23",17.1644,17.4642,17.1644,17.4642,541200.0],["1995-02-24",17.4642,17.6141,17.3892,17.6141,227800.0],["1995-02-27",17.689,17.764,17.5391,17.5391,380900.0],["1995-02-28",17.5391,17.5391,17.2393,17.5391,166600.0],["1995-03-01",17.5391,17.5391,17.2393,17.3892,163900.0],["1995-03-02",17.3143,17.4642,17.2393,17.3892,173100.0],["1995-03-03",17.2393,17.3892,17.2393,17.3892,101800.0],["1995-03-06",17.2393,17.3518,17.0894,17.0894,120500.0],["1995-03-07",17.1644,17.3892,17.0894,17.2393,338500.0],["1995-03-08",17.1644,17.2393,17.0145,17.0145,38500.0],["1995-03-09",17.0145,17.2393,17.0145,17.0894,219100.0],["1995-03-10",17.2393,17.5391,17.0894,17.3892,352600.0],["1995-03-13",17.3892,18.5885,17.3892,18.5885,726500.0],["1995-03-14",19.4879,19.6378,19.1132,19.413,551500.0],["1995-03-15",19.413,19.4879,18.9633,19.413,370800.0],["1995-03-16",19.1881,19.4879,19.0382,19.413,290600.0],["1995-03-17",19.413,19.413,18.9633,19.0382,209800.0],["1995-03-20",19.0382,19.1132,18.5135,19.1132,82400.0],["1995-03-21",19.2631,19.2631,18.9633,19.0382,441200.0],["1995-03-22",19.0382,19.1881,18.9633,19.1881,526200.0],["1995-03-23",19.1132,19.2631,19.0382,19.1881,266600.0],["1995-03-24",19.1881,19.413,19.1881,19.413,512500.0],["1995-03-27",19.413,19.413,18.8883,19.0382,244300.0],["1995-03-28",19.1132,19.1132,18.8133,19.1132,278700.0],["1995-03-29",19.1881,19.413,19.1132,19.413,193100.0],["1995-03-30",19.413,19.4879,19.1132,19.1881,156800.0],["1995-03-31",19.2631,19.338,19.0382,19.2631,92300.0],["1995-04-03",19.2631,19.338,19.0382,19.2631,185400.0],["1995-04-04",19.338,19.338,19.0382,19.1881,460100.0],["1995-04-05",19.0382,19.8627,19.0382,19.8627,831300.0],["1995-04-06",19.7877,20.0876,19.7877,19.9377,414700.0],["1995-04-07",20.0876,20.3124,19.9377,20.3124,305400.0],["1995-04-10",20.3124,20.5373,20.2375,20.3124,388900.0],["1995-04-11",20.3874,20.4623,20.2375,20.3124,512100.0],["1995-04-12",20.3124,20.3874,20.2375,20.3874,247400.0],["1995-04-13",20.3874,20.4623,20.3124,20.3874,266800.0],["1995-04-17",20.4623,20.5373,20.3874,20.4623,202300.0],["1995-04-18",20.4623,20.4623,19.7128,20.0126,160600.0],["1995-04-19",20.0126,20.0876,19.5629,19.7128,99200.0],["1995-04-20",19.7877,20.0876,18.9633,18.9633,580900.0],["1995-04-21",19.0382,19.1132,18.7384,19.0382,81600.0],["1995-04-24",19.1132,19.338,19.1132,19.1881,288400.0],["1995-04-25",19.1881,19.338,19.1132,19.338,305400.0],["1995-04-26",19.338,20.0126,19.338,19.6378,371100.0],["1995-04-27",19.7128,20.1625,19.6378,20.0876,304700.0],["1995-04-28",20.0876,20.1625,19.7877,20.0126,1033700.0],["1995-05-01",20.0126,20.0876,19.9377,20.0126,341100.0],["1995-05-02",19.9377,20.0876,19.8627,19.8627,351100.0],["1995-05-03",19.9377,19.9377,19.5629,19.7128,72700.0],["1995-05-04",19.1881,19.7128,18.9633,19.0382,571900.0],["1995-05-05",16.9395,17.0145,16.19,16.5647,2087800.0],["1995-05-08",16.5647,16.8646,16.4148,16.6397,922900.0],["1995-05-09",16.7146,16.7146,15.7402,16.0401,819400.0],["1995-05-10",16.115,16.115,15.4404,15.6653,1142200.0],["1995-05-11",15.7403,16.0401,15.5903,15.8902,1477200.0],["1995-05-12",15.8902,16.4148,15.8902,16.0401,857900.0],["1995-05-15",16.19,17.0145,16.115,16.9395,529600.0],["1995-05-16",17.3892,18.1388,17.2393,18.0638,977400.0],["1995-05-17",18.1388,18.2887,17.839,17.9889,506300.0],["1995-05-18",17.9889,17.9889,17.0894,17.1644,380000.0],["1995-05-19",16.4898,16.8646,16.4148,16.5647,554700.0],["1995-05-22",17.1266,17.352,17.0515,17.352,134800.0],["1995-05-23",17.6524,17.8778,17.5022,17.8027,168200.0],["1995-05-24",17.8778,18.028,17.6524,17.7275,272800.0],["1995-05-25",17.7275,17.8778,17.352,17.4271,120700.0],["1995-05-26",17.4271,17.4271,16.1501,16.2252,303400.0],["1995-05-30",16.3754,16.3754,15.7745,15.9247,445100.0],["1995-05-31",15.9999,16.3003,15.9247,15.9999,264600.0],["1995-06-01",16.075,16.3754,16.075,16.3003,340600.0],["1995-06-02",15.474,15.474,14.7229,15.0233,1223200.0],["1995-06-05",15.0233,15.0985,14.5726,14.7229,1225000.0],["1995-06-06",14.798,15.3238,14.798,15.2487,909300.0],["1995-06-07",15.1736,15.3238,15.0234,15.2487,152000.0],["1995-06-08",15.2487,15.6994,15.2487,15.6243,272300.0],["1995-06-09",15.6243,16.075,15.3989,15.6243,335800.0],["1995-06-12",15.7745,15.7745,14.798,15.2487,472100.0],["1995-06-13",15.2487,15.474,15.0985,15.1736,368500.0],["1995-06-14",15.2487,15.7745,15.2487,15.3989,313300.0],["1995-06-15",15.5492,15.8496,15.3989,15.474,310800.0],["1995-06-16",15.3989,15.8496,15.3989,15.6243,844100.0],["1995-06-19",15.6243,15.6243,14.7229,15.0985,1416800.0],["1995-06-20",15.1736,15.2487,14.7229,15.0985,662300.0],["1995-06-21",15.2487,15.6994,15.2487,15.474,1122000.0],["1995-06-22",15.4741,15.7745,15.4741,15.5492,310300.0],["1995-06-23",15.6243,16.3003,15.6243,16.2252,334400.0],["1995-06-26",16.075,16.2252,15.9999,15.9999,140500.0],["1995-06-27",15.9247,15.9999,15.8496,15.8496,224400.0],["1995-06-28",15.9248,15.9248,15.6243,15.7745,150400.0],["1995-06-29",15.7745,15.7745,15.4741,15.5492,433700.0],["1995-06-30",15.474,15.5492,15.1736,15.3238,291600.0],["1995-07-03",15.3989,15.7745,15.2487,15.7745,136900.0],["1995-07-05",15.7745,16.1501,15.6243,16.1501,311900.0],["1995-07-06",16.1501,16.9764,16.1501,16.9764,469200.0],["1995-07-07",16.9013,17.7276,16.9013,17.5773,548800.0],["1995-07-10",17.6524,18.3285,17.5773,18.1031,455600.0],["1995-07-11",18.1783,18.1783,18.1031,18.1031,177300.0],["1995-07-12",18.028,18.2534,17.8778,18.028,316500.0],["1995-07-13",18.028,18.028,17.6524,17.8027,180300.0],["1995-07-14",17.7275,17.7275,17.352,17.4271,139600.0],["1995-07-17",17.5022,17.8778,17.5022,17.8778,472800.0],["1995-07-18",17.7275,17.8778,17.5022,17.5022,203600.0],["1995-07-19",17.2769,17.2769,16.9764,16.9764,83500.0],["1995-07-20",16.751,16.751,16.2252,16.4506,651300.0],["1995-07-21",16.6008,17.0515,16.6008,17.0515,283600.0],["1995-07-24",16.8261,17.2017,16.6008,17.1266,408400.0],["1995-07-25",17.1266,17.4271,17.0515,17.1266,383000.0],["1995-07-26",17.4271,17.4271,16.6759,16.6759,384400.0],["1995-07-27",16.751,16.9013,16.6008,16.9013,262500.0],["1995-07-28",16.9764,17.2768,16.8261,16.9013,124700.0],["1995-07-31",16.9764,17.0515,16.6759,16.9013,198100.0],["1995-08-01",16.5257,16.5257,16.3003,16.4506,96600.0],["1995-08-02",16.5257,16.5257,15.9247,16.4506,514900.0],["1995-08-03",16.5257,16.5257,16.075,16.2252,145700.0],["1995-08-04",16.2252,16.2252,15.9999,15.9999,195000.0],["1995-08-07",16.075,16.1501,15.9247,15.9999,261100.0],["1995-08-08",15.9999,15.9999,15.8496,15.9247,142400.0],["1995-08-09",15.9247,15.9247,15.6994,15.8496,248800.0],["1995-08-10",15.7745,15.9247,15.6994,15.8496,153000.0],["1995-08-11",15.6243,15.6243,15.4741,15.5492,361800.0],["1995-08-14",15.6994,15.7745,15.5492,15.6243,89600.0],["1995-08-15",15.6243,15.6243,15.2487,15.6243,479800.0],["1995-08-16",15.474,16.075,15.474,16.075,191300.0],["1995-08-17",16.9764,17.1266,16.6759,16.9013,788400.0],["1995-08-18",16.9764,17.2017,16.751,17.2017,396300.0],["1995-08-21",17.2017,17.9529,17.2017,17.8778,305100.0],["1995-08-22",17.7275,17.7275,17.4271,17.5022,102600.0],["1995-08-23",17.4271,17.8027,17.4271,17.8027,205700.0],["1995-08-24",17.7276,17.9529,17.6524,17.8027,258100.0],["1995-08-25",17.8027,17.8778,17.5773,17.6524,82000.0],["1995-08-28",17.6524,17.8778,16.9764,17.1266,169200.0],["1995-08-29",17.1266,17.352,16.9013,16.9764,171400.0],["1995-08-30",16.9764,17.2017,16.9013,17.2017,334600.0],["1995-08-31",17.2769,17.7276,17.1266,17.2769,122300.0],["1995-09-01",17.1266,17.9529,17.0515,17.8027,171500.0],["1995-09-05",17.5773,19.0797,17.5773,18.9294,481200.0],["1995-09-06",19.0796,19.5303,19.0045,19.0045,326700.0],["1995-09-07",19.0045,19.3801,19.0045,19.2299,285000.0],["1995-09-08",19.2299,19.3801,18.8543,19.2299,114600.0],["1995-09-11",19.3801,19.3801,19.0045,19.2299,55900.0],["1995-09-12",19.3801,20.0562,19.2299,19.7557,117300.0],["1995-09-13",19.7557,19.9811,19.5304,19.6806,155900.0],["1995-09-14",19.7557,20.1313,19.6806,20.0562,209400.0],["1995-09-15",20.0562,20.0562,19.4552,19.5303,126000.0],["1995-09-18",19.3801,19.6055,19.305,19.3801,92800.0],["1995-09-19",19.4552,19.5303,19.3801,19.5303,549000.0],["1995-09-20",19.5304,19.5304,19.2299,19.4552,331800.0],["1995-09-21",19.305,19.3801,19.1548,19.2299,284600.0],["1995-09-22",19.2299,19.2299,18.4787,18.7792,561700.0],["1995-09-25",18.6289,18.7792,18.028,18.2534,163300.0],["1995-09-26",18.3285,18.4036,17.8778,17.8778,176400.0],["1995-09-27",17.4271,17.5773,17.2017,17.4271,199200.0],["1995-09-28",17.352,17.4271,17.2017,17.352,160600.0],["1995-09-29",17.352,17.5022,17.2017,17.4271,201200.0],["1995-10-02",17.7276,18.028,17.7276,17.8027,176000.0],["1995-10-03",17.8778,17.8778,17.352,17.5022,262000.0],["1995-10-04",17.7275,17.7275,17.2768,17.4271,129600.0],["1995-10-05",17.4271,17.5773,17.352,17.352,42000.0],["1995-10-06",17.4271,17.4271,17.0515,17.2017,106900.0],["1995-10-09",16.9764,17.0515,16.3754,16.4506,121200.0],["1995-10-10",16.751,16.751,16.4506,16.5257,294900.0],["1995-10-11",16.8261,17.1266,16.751,16.8261,261300.0],["1995-10-12",16.9764,17.2768,16.9013,17.1266,173000.0],["1995-10-13",17.1266,17.4271,17.1266,17.2017,138100.0],["1995-10-16",17.2017,17.2017,17.0515,17.0515,151000.0],["1995-10-17",17.1266,17.2017,16.9013,17.2017,203800.0],["1995-10-18",17.1266,17.2017,16.8261,17.1266,452000.0],["1995-10-19",17.4271,18.1031,17.1266,17.1266,1056200.0],["1995-10-20",17.1266,17.2017,16.2252,16.3754,1055500.0],["1995-10-23",15.9247,16.3003,15.7745,16.2252,637600.0],["1995-10-24",16.075,16.2252,15.8496,16.1501,517300.0],["1995-10-25",16.2252,16.4506,16.075,16.1501,1056200.0],["1995-10-26",16.2252,16.4506,16.075,16.1501,212500.0],["1995-10-27",16.2252,16.2252,16.075,16.075,164000.0],["1995-10-30",16.2252,16.3754,16.075,16.2252,566700.0],["1995-10-31",16.2252,16.6759,16.1501,16.3003,150200.0],["1995-11-01",16.5257,17.2768,16.5257,16.9013,237800.0],["1995-11-02",17.0515,17.8027,17.0515,17.5022,486800.0],["1995-11-03",17.6524,17.8778,17.4271,17.4271,342100.0],["1995-11-06",17.5022,17.5773,17.352,17.4271,201500.0],["1995-11-07",17.4271,17.5773,17.2769,17.5773,117900.0],["1995-11-08",17.6524,18.028,17.5022,17.6524,131400.0],["1995-11-09",17.8027,18.2534,17.7275,18.028,176900.0],["1995-11-10",18.1782,18.4787,18.1782,18.2534,166900.0],["1995-11-13",18.3285,18.7041,18.2534,18.3285,126500.0],["1995-11-14",18.1782,18.1782,17.5022,17.5022,150700.0],["1995-11-15",17.7275,17.7275,17.352,17.352,341400.0],["1995-11-16",17.5773,17.8778,17.4271,17.7275,169600.0],["1995-11-17",17.5773,17.9529,17.5022,17.5773,151700.0],["1995-11-20",17.7275,17.7275,17.5773,17.6524,86600.0],["1995-11-21",17.6524,17.7276,17.0515,17.5773,203200.0],["1995-11-22",17.6195,17.7701,17.3936,17.4689,282300.0],["1995-11-24",17.3183,17.3183,16.7159,17.1677,83200.0],["1995-11-27",17.1677,17.1677,16.7912,16.8665,227600.0],["1995-11-28",16.8665,16.9418,16.6406,16.7912,286000.0],["1995-11-29",16.8665,16.9418,16.49,16.6406,932600.0],["1995-11-30",16.6406,16.6406,16.0382,16.1135,424000.0],["1995-12-01",16.1135,16.1135,15.5112,15.8124,1275100.0],["1995-12-04",15.6618,16.4147,15.5865,16.1888,1685200.0],["1995-12-05",16.5653,17.1677,16.49,16.9418,965700.0],["1995-12-06",16.7912,17.1677,16.7159,17.0171,471100.0],["1995-12-07",17.0924,17.243,16.8665,17.243,399600.0],["1995-12-08",17.0924,17.0924,16.7912,16.8665,237500.0],["1995-12-11",16.8665,17.1677,16.7912,16.8665,246300.0],["1995-12-12",16.7912,16.8665,16.7912,16.8665,199200.0],["1995-12-13",16.8665,16.8665,16.2641,16.4147,516400.0],["1995-12-14",16.49,16.5653,15.9629,16.1135,428200.0],["1995-12-15",16.1135,16.1135,15.21,15.2853,495200.0],["1995-12-18",15.0594,15.21,14.9088,15.0594,967500.0],["1995-12-19",14.9841,14.9841,14.5323,14.7582,1361300.0],["1995-12-20",14.7582,16.1135,14.7582,15.8124,1963900.0],["1995-12-21",15.8124,16.5653,15.5865,15.6618,969900.0],["1995-12-22",15.6618,15.963,15.6618,15.8124,283700.0],["1995-12-26",15.8124,16.1888,15.7371,16.0382,312900.0],["1995-12-27",16.0382,16.3394,16.0382,16.1135,125500.0],["1995-12-28",16.1135,16.5653,16.0382,16.49,248100.0],["1995-12-29",16.6406,16.9418,16.6406,16.9418,184700.0],["1996-01-02",16.7912,16.7912,15.8124,16.2641,756400.0],["1996-01-03",16.4147,16.49,15.5112,15.5865,370600.0],["1996-01-04",15.7371,16.0382,15.5865,15.6618,297400.0],["1996-01-05",15.6618,15.8877,15.6618,15.8877,489600.0],["1996-01-08",15.8876,16.2641,15.8876,16.1888,45000.0],["1996-01-09",16.1888,16.1888,15.6618,15.6618,210300.0],["1996-01-10",15.5865,15.5865,15.0594,15.4359,456500.0],["1996-01-11",15.5865,15.8876,15.4359,15.5112,186800.0],["1996-01-12",15.5112,15.5865,15.3606,15.5112,335800.0],["1996-01-15",15.8124,16.1135,15.5112,15.5865,87800.0],["1996-01-16",15.5865,15.5865,14.2311,14.7582,678400.0],["1996-01-17",14.9088,15.1347,14.3817,14.457,1764000.0],["1996-01-18",14.6076,14.9841,14.6076,14.9088,1357600.0],["1996-01-19",15.3606,16.1888,15.3606,16.1135,358400.0],["1996-01-22",16.0382,16.1888,15.6618,16.1135,620400.0],["1996-01-23",16.1888,16.49,16.0382,16.4147,158400.0],["1996-01-24",16.4147,17.3936,16.4147,17.243,305600.0],["1996-01-25",17.3183,17.3183,16.49,16.7159,498200.0],["1996-01-26",16.6406,16.8665,16.4147,16.4147,235500.0],["1996-01-29",16.4147,16.5653,16.1888,16.2641,142900.0],["1996-01-30",16.4147,16.6406,16.2641,16.4147,349600.0],["1996-01-31",16.49,16.5653,16.1135,16.1888,167400.0],["1996-02-01",16.2641,16.49,15.8877,15.8877,133500.0],["1996-02-02",15.8876,16.2641,15.8124,16.2641,132600.0],["1996-02-05",16.2641,17.1677,16.2641,17.1677,197100.0],["1996-02-06",16.8665,17.0924,16.2641,16.3394,189700.0],["1996-02-07",17.0171,18.1466,17.0171,17.8454,1473800.0],["1996-02-08",18.3725,18.7489,17.9207,18.523,315300.0],["1996-02-09",18.523,19.276,18.2972,18.8242,445600.0],["1996-02-12",18.6736,19.6525,18.6736,19.5772,248200.0],["1996-02-13",19.4266,20.1043,19.276,19.8031,571600.0],["1996-02-14",19.8031,20.1796,19.7278,20.1043,381600.0],["1996-02-15",19.9537,19.9537,19.6525,19.8784,191600.0],["1996-02-16",19.8031,20.1043,19.7278,19.9537,151800.0],["1996-02-20",19.8031,19.8031,19.3513,19.3513,249700.0],["1996-02-21",19.3513,19.7278,19.1254,19.7278,352300.0],["1996-02-22",19.7278,19.8031,19.6525,19.8031,179100.0],["1996-02-23",19.8031,19.8031,19.5772,19.7278,220600.0],["1996-02-26",19.5772,19.7278,19.5019,19.5772,69600.0],["1996-02-27",19.4266,19.6525,19.2007,19.2007,113800.0],["1996-02-28",19.3513,19.8031,19.3513,19.5772,98900.0],["1996-02-29",19.4266,19.5019,18.8995,18.8995,157100.0],["1996-03-01",19.3513,19.8031,19.0501,19.8031,181200.0],["1996-03-04",19.8031,19.8784,19.6525,19.8784,268900.0],["1996-03-05",19.8031,20.1796,19.8031,20.1796,244400.0],["1996-03-06",20.1043,20.5561,20.1043,20.3302,176200.0],["1996-03-07",20.6314,20.6314,20.3302,20.4808,139400.0],["1996-03-08",20.2549,20.2549,19.8031,20.1043,127400.0],["1996-03-11",19.9537,20.1043,19.6525,19.8784,152300.0],["1996-03-12",19.8031,20.029,19.6525,20.029,179300.0],["1996-03-13",19.8784,20.1796,19.8031,20.1796,318200.0],["1996-03-14",20.029,20.1043,19.8784,20.029,97800.0],["1996-03-15",20.029,20.4055,19.9537,20.029,209200.0],["1996-03-18",20.029,20.4055,20.029,20.1796,253100.0],["1996-03-19",20.3302,20.4808,20.1796,20.4808,356700.0],["1996-03-20",20.3302,20.5561,20.2549,20.3302,100000.0],["1996-03-21",20.1796,20.3302,19.7278,19.7278,37900.0],["1996-03-22",19.8031,19.8784,19.7278,19.8031,98200.0],["1996-03-25",20.029,20.1796,20.029,20.1043,114800.0],["1996-03-26",20.029,20.029,19.276,19.3513,192500.0],["1996-03-27",19.3513,19.3513,18.8995,19.0501,295700.0],["1996-03-28",19.0501,19.1254,18.5983,18.6736,900600.0],["1996-03-29",18.7489,18.7489,18.523,18.6736,481400.0],["1996-04-01",18.6736,18.8995,18.523,18.8242,656800.0],["1996-04-02",18.9748,19.2007,18.8995,19.0501,915200.0],["1996-04-03",19.0501,19.276,18.9748,19.0501,426600.0],["1996-04-04",19.2007,19.2007,18.7489,18.8242,303200.0],["1996-04-08",18.6736,19.0501,18.523,18.6736,173300.0],["1996-04-09",18.6736,18.8242,18.2972,18.4477,675800.0],["1996-04-10",18.5983,18.5983,17.996,18.2219,308900.0],["1996-04-11",18.2972,18.3725,17.7701,17.9207,302500.0],["1996-04-12",17.9207,18.523,17.8454,18.2972,1324600.0],["1996-04-15",18.4477,19.1254,18.2219,18.8995,270200.0],["1996-04-16",18.8995,19.6525,18.8995,19.4266,238200.0],["1996-04-17",19.4266,19.5019,19.2007,19.276,121600.0],["1996-04-18",19.276,20.029,19.276,19.7278,205100.0],["1996-04-19",19.8784,20.029,19.7278,19.8784,182100.0],["1996-04-22",19.9537,20.7067,19.8031,20.3302,112000.0],["1996-04-23",20.2549,20.4808,20.029,20.3302,318900.0],["1996-04-24",20.4808,20.7819,20.2549,20.7066,529000.0],["1996-04-25",20.7067,21.9114,20.7067,21.6102,1280700.0],["1996-04-26",22.2879,22.4385,21.9114,22.2126,477200.0],["1996-04-29",22.062,22.2126,21.9114,22.1373,104500.0],["1996-04-30",22.2126,22.3632,22.062,22.2879,279700.0],["1996-05-01",22.2879,22.5891,22.2126,22.3632,85400.0],["1996-05-02",22.2126,22.3632,21.9867,22.1373,417700.0],["1996-05-03",22.1373,22.2126,21.8361,22.2126,346600.0],["1996-05-06",22.2126,22.2879,21.9114,22.1373,261900.0],["1996-05-07",22.1373,22.3632,21.6855,21.8361,271000.0],["1996-05-08",21.9114,22.2126,21.5349,21.9867,432100.0],["1996-05-09",21.9114,22.2879,21.6855,22.2126,414200.0],["1996-05-10",22.2879,22.5138,22.2879,22.3632,146100.0],["1996-05-13",22.2879,22.8903,22.2126,22.8903,475100.0],["1996-05-14",23.0408,23.1161,22.7397,23.0408,145700.0],["1996-05-15",23.1162,23.6432,22.9656,23.4173,170600.0],["1996-05-16",23.342,23.6432,23.2667,23.4926,307500.0],["1996-05-17",23.6432,23.7938,23.5679,23.7938,205500.0],["1996-05-20",23.7185,23.7185,23.342,23.4926,390800.0],["1996-05-21",23.5679,23.7185,23.3421,23.3421,243100.0],["1996-05-22",23.4597,23.686,23.2334,23.3089,417500.0],["1996-05-23",23.2334,23.2334,22.7054,22.7054,141100.0],["1996-05-24",22.7808,23.158,22.7808,23.0826,728600.0],["1996-05-28",23.0826,23.158,22.8563,23.0826,990400.0],["1996-05-29",23.0826,23.0826,22.7054,22.7054,537300.0],["1996-05-30",22.7808,23.3843,22.7054,23.3843,536000.0],["1996-05-31",23.3843,23.3843,23.2334,23.2334,425900.0],["1996-06-03",23.2334,23.2334,22.7808,23.0826,157100.0],["1996-06-04",22.8563,23.4597,22.8563,23.2334,409600.0],["1996-06-05",23.2334,23.686,23.158,23.686,642800.0],["1996-06-06",23.8369,24.0632,23.7615,24.0632,505100.0],["1996-06-07",23.9123,24.2895,23.5352,23.8369,326800.0],["1996-06-10",23.686,24.3649,23.6106,24.3649,529200.0],["1996-06-11",24.2895,24.7421,24.2895,24.5912,292000.0],["1996-06-12",24.5158,24.6666,24.3649,24.3649,299100.0],["1996-06-13",24.4404,24.7421,24.3649,24.6667,269300.0],["1996-06-14",24.6667,25.7982,24.6667,25.2701,336200.0],["1996-06-17",25.1192,25.421,24.9684,25.1947,400300.0],["1996-06-18",25.1947,25.949,25.1947,25.3456,354100.0],["1996-06-19",25.1947,25.2701,23.9123,24.2895,705200.0],["1996-06-20",24.1386,24.2141,23.9123,24.2141,411100.0],["1996-06-21",24.1386,24.2895,23.9878,24.2141,521800.0],["1996-06-24",24.1386,24.893,24.0632,24.8175,791700.0],["1996-06-25",24.6667,24.6667,24.1386,24.2141,145500.0],["1996-06-26",23.9878,24.0632,23.8369,24.0632,537800.0],["1996-06-27",23.9878,24.0632,23.686,23.7615,479500.0],["1996-06-28",23.7615,23.8369,23.6106,23.686,365700.0],["1996-07-01",23.686,23.7615,23.5352,23.5352,95000.0],["1996-07-02",23.6106,23.6106,22.4791,22.7808,498000.0],["1996-07-03",22.9317,22.9317,22.5545,22.63,93600.0],["1996-07-05",22.4791,22.4791,22.1019,22.3282,61800.0],["1996-07-08",22.1774,22.3282,21.8002,21.9511,158700.0],["1996-07-09",22.0265,22.8563,22.0265,22.4037,103800.0],["1996-07-10",22.2528,22.2528,21.4985,21.4985,262500.0],["1996-07-11",21.4985,21.5739,20.6687,21.423,183100.0],["1996-07-12",21.4985,21.4985,21.0459,21.0459,170300.0],["1996-07-15",21.0459,21.1213,19.8389,20.1407,176100.0],["1996-07-16",20.1407,20.367,19.4618,19.9144,193400.0],["1996-07-17",20.8196,21.7248,20.5178,20.9704,253300.0],["1996-07-18",20.895,22.2528,20.895,22.2528,271300.0],["1996-07-19",22.1019,22.1774,20.9704,21.423,205600.0],["1996-07-22",21.7248,21.7248,20.8196,21.0459,129500.0],["1996-07-23",20.895,20.895,20.367,20.4424,105000.0],["1996-07-24",19.3109,20.2915,19.2355,19.7635,245400.0],["1996-07-25",19.9144,20.895,19.9144,20.5178,1135400.0],["1996-07-26",20.6687,20.7441,19.5372,20.0652,398200.0],["1996-07-29",20.367,20.5178,20.2915,20.4424,151700.0],["1996-07-30",20.5178,20.5178,20.2161,20.5178,121100.0],["1996-07-31",20.5178,20.5178,20.367,20.5178,171100.0],["1996-08-01",20.5178,20.8196,20.4424,20.8196,439100.0],["1996-08-02",20.7441,21.7248,20.7441,21.4985,185200.0],["1996-08-05",21.7248,21.9511,21.7248,21.9511,214300.0],["1996-08-06",21.9511,21.9511,21.8002,21.8002,129500.0],["1996-08-07",21.8002,21.8002,20.9704,21.1967,113300.0],["1996-08-08",21.3476,21.4985,20.7441,20.8196,263300.0],["1996-08-09",21.1213,21.3476,20.9704,20.9704,143800.0],["1996-08-12",20.9704,21.6493,20.9704,21.6493,45500.0],["1996-08-13",21.6493,21.7248,21.423,21.6493,153500.0],["1996-08-14",21.5739,21.9511,21.5739,21.8756,111300.0],["1996-08-15",22.0265,22.1774,21.6493,21.8002,155000.0],["1996-08-16",21.6493,21.8756,20.5178,20.5178,664500.0],["1996-08-19",20.5933,20.7441,20.2161,20.2161,422200.0],["1996-08-20",20.2915,20.9704,20.2915,20.8196,247100.0],["1996-08-21",20.5178,20.5178,20.0652,20.367,354600.0],["1996-08-22",20.5178,21.0459,20.5178,21.0459,131000.0],["1996-08-23",21.0459,21.1213,20.895,21.0459,100200.0],["1996-08-26",21.1213,21.2722,20.9704,20.9704,133400.0],["1996-08-27",21.1213,21.2722,20.9704,21.0459,104800.0],["1996-08-28",21.1213,21.1967,20.8196,21.1967,104800.0],["1996-08-29",21.0459,21.0459,20.8196,20.895,89200.0],["1996-08-30",20.8196,21.4985,20.2915,21.4985,136900.0],["1996-09-03",21.1967,21.423,21.0459,21.1967,128200.0],["1996-09-04",21.1967,21.9511,21.1213,21.8756,474700.0],["1996-09-05",21.8756,22.1774,21.423,21.5739,822900.0],["1996-09-06",21.4985,21.6493,21.1967,21.6493,59300.0],["1996-09-09",21.6493,21.6493,21.1213,21.423,275000.0],["1996-09-10",21.423,21.423,21.1967,21.2722,169600.0],["1996-09-11",21.1967,21.2722,20.9704,21.0459,160600.0],["1996-09-12",21.1213,21.1967,20.8196,21.1967,1733900.0],["1996-09-13",21.2722,21.423,21.1213,21.1967,300000.0],["1996-09-16",21.2722,21.3476,20.6687,20.8196,276100.0],["1996-09-17",18.4057,19.0092,18.1794,18.3303,2819400.0],["1996-09-18",18.4057,18.8583,18.104,18.632,1619700.0],["1996-09-19",18.5566,19.3863,18.4057,19.0846,711300.0],["1996-09-20",19.0092,19.16,18.8583,18.9337,519500.0],["1996-09-23",18.9337,19.16,18.9337,19.16,217900.0],["1996-09-24",19.16,19.16,18.632,18.632,511000.0],["1996-09-25",18.7074,18.7829,18.104,18.4811,721300.0],["1996-09-26",18.5566,19.16,18.4811,19.0846,525300.0],["1996-09-27",19.0846,19.6126,19.0846,19.5372,277000.0],["1996-09-30",19.4618,20.0652,19.4618,20.0652,339600.0],["1996-10-01",19.9144,19.9144,19.0092,19.16,336200.0],["1996-10-02",19.16,19.3863,19.16,19.3109,165900.0],["1996-10-03",19.3863,19.3863,18.7074,18.9337,299900.0],["1996-10-04",19.0846,19.3109,18.7074,18.7074,162500.0],["1996-10-07",18.7829,18.8583,17.8022,18.104,545300.0],["1996-10-08",18.7074,18.8583,17.9531,18.104,396700.0],["1996-10-09",18.0285,18.1794,17.6514,17.8777,406600.0],["1996-10-10",17.8022,18.1794,17.8022,18.104,569000.0],["1996-10-11",18.0285,18.104,18.0285,18.104,383500.0],["1996-10-14",18.104,18.104,17.8022,17.9531,120200.0],["1996-10-15",17.9531,18.0285,17.8022,17.8022,300100.0],["1996-10-16",17.8022,17.9531,17.8022,17.9531,492200.0],["1996-10-17",18.0285,18.3303,18.0285,18.2548,361900.0],["1996-10-18",18.5566,19.16,18.3303,18.8583,218700.0],["1996-10-21",18.9337,19.0846,18.2548,18.2548,173800.0],["1996-10-22",18.4057,18.5566,17.9531,18.0285,151800.0],["1996-10-23",17.9531,18.4057,17.9531,18.3303,127800.0],["1996-10-24",18.3303,19.2355,18.3303,18.9337,328200.0],["1996-10-25",18.9337,19.0092,17.9531,18.104,400300.0],["1996-10-28",18.1794,18.3303,17.1233,17.5005,569800.0],["1996-10-29",17.5005,17.5759,16.897,17.1988,481100.0],["1996-10-30",17.1988,17.7268,16.9725,17.5005,853700.0],["1996-10-31",17.5005,17.5005,17.0479,17.1233,653000.0],["1996-11-01",17.1233,17.2742,17.0479,17.1233,480100.0],["1996-11-04",17.0479,17.1988,16.8216,16.897,712200.0],["1996-11-05",16.9725,17.1233,16.897,17.0479,390600.0],["1996-11-06",17.1233,17.4251,17.0479,17.4251,327000.0],["1996-11-07",17.2742,17.3496,17.1988,17.3496,238400.0],["1996-11-08",17.1988,17.5005,17.1988,17.5005,199900.0],["1996-11-11",17.4251,17.5005,17.2742,17.4251,145900.0],["1996-11-12",17.4251,17.5005,17.2742,17.2742,240700.0],["1996-11-13",17.3496,17.5759,17.2742,17.5005,382100.0],["1996-11-14",17.6514,18.2548,17.6514,17.8777,372200.0],["1996-11-15",18.0285,18.1794,17.9531,18.0285,219200.0],["1996-11-18",18.0285,18.5566,18.0285,18.3303,248300.0],["1996-11-19",18.2548,18.4057,17.9531,18.0285,173800.0],["1996-11-20",18.5566,19.3109,18.4811,19.2355,265800.0],["1996-11-21",18.7074,19.0846,17.8022,18.7829,604400.0],["1996-11-22",18.8583,19.0092,18.4811,19.0092,475400.0],["1996-11-25",19.2355,20.2161,19.16,20.1407,386500.0],["1996-11-26",20.1891,20.1891,19.2061,19.6598,215300.0],["1996-11-27",19.4329,19.811,19.2817,19.4329,211500.0],["1996-11-29",19.4329,19.8866,19.3573,19.7354,39700.0],["1996-12-02",19.7354,19.7354,19.2061,19.2817,171000.0],["1996-12-03",19.2061,19.2061,18.6768,18.828,142300.0],["1996-12-04",18.7524,19.2817,18.6012,19.2061,172300.0],["1996-12-05",19.2061,19.811,19.1305,19.811,102600.0],["1996-12-06",19.5841,20.2647,19.3573,20.1891,185200.0],["1996-12-09",20.2647,20.3403,19.5085,19.811,102100.0],["1996-12-10",19.8866,19.9622,19.6598,19.6598,71000.0],["1996-12-11",19.5841,19.9622,19.4329,19.811,271600.0],["1996-12-12",19.8866,19.8866,19.5085,19.5841,166400.0],["1996-12-13",19.2061,19.9622,19.2061,19.811,171200.0],["1996-12-16",19.8866,19.9622,19.4329,19.5085,170200.0],["1996-12-17",19.3573,19.3573,18.6012,19.0548,450900.0],["1996-12-18",19.0548,19.7354,19.0548,19.5085,345300.0],["1996-12-19",19.5085,19.5841,19.2061,19.5841,108100.0],["1996-12-20",19.9622,20.2647,19.5841,19.9622,237400.0],["1996-12-23",19.8866,19.8866,19.5085,19.6598,106200.0],["1996-12-24",19.811,19.8866,19.6598,19.811,40800.0],["1996-12-26",19.811,19.9622,19.6598,19.8866,105800.0],["1996-12-27",19.9622,19.9622,19.811,19.8866,92000.0],["1996-12-30",19.8866,19.9622,19.811,19.8866,73900.0],["1996-12-31",19.811,19.811,19.5085,19.6598,116400.0],["1997-01-02",19.5841,19.6598,19.2817,19.4329,227400.0],["1997-01-03",19.4329,19.7354,19.4329,19.7354,122800.0],["1997-01-06",19.7354,20.5671,19.5085,20.1891,141200.0],["1997-01-07",20.1134,20.1134,19.811,19.9622,88800.0],["1997-01-08",19.811,19.9622,19.7354,19.9622,192800.0],["1997-01-09",19.811,19.8866,19.5085,19.7354,235500.0],["1997-01-10",19.7354,19.8866,19.5085,19.7354,259400.0],["1997-01-13",19.7354,19.9622,19.6598,19.7354,123800.0],["1997-01-14",19.811,20.0378,19.7354,20.0378,112100.0],["1997-01-15",19.8866,20.1134,19.811,20.1134,98100.0],["1997-01-16",20.0378,20.1134,19.7354,19.9622,303300.0],["1997-01-17",19.811,20.1134,19.7354,20.0378,103700.0],["1997-01-20",19.8866,20.4915,19.811,20.4159,108400.0],["1997-01-21",20.4915,20.4915,19.8866,20.4159,128400.0],["1997-01-22",20.2647,20.4915,20.1134,20.4915,374300.0],["1997-01-23",20.4159,21.0964,20.4159,20.8696,370200.0],["1997-01-24",20.7184,20.7184,19.8866,19.9622,112800.0],["1997-01-27",20.0378,20.0378,19.811,20.0378,65200.0],["1997-01-28",20.1134,20.1134,19.811,19.9622,179700.0],["1997-01-29",19.8866,19.8866,19.5085,19.6598,124100.0],["1997-01-30",19.5841,19.811,19.5085,19.6598,125300.0],["1997-01-31",19.811,19.811,19.1305,19.3573,683200.0],["1997-02-03",19.1305,19.3573,19.1305,19.1305,154000.0],["1997-02-04",19.0548,19.2061,18.828,18.9036,179800.0],["1997-02-05",18.7524,18.828,17.845,18.1475,330600.0],["1997-02-06",19.9622,21.5501,19.5841,21.3989,1177600.0],["1997-02-07",21.4745,21.4745,21.0208,21.4745,377700.0],["1997-02-10",21.3989,21.3989,21.172,21.3233,248800.0],["1997-02-11",21.1721,21.3233,21.0208,21.0964,393400.0],["1997-02-12",21.172,21.3989,21.0964,21.3233,310100.0],["1997-02-13",21.2477,21.7013,21.172,21.4745,247800.0],["1997-02-14",21.3989,21.5501,21.2477,21.3233,65800.0],["1997-02-18",21.3989,21.6257,21.0964,21.5501,129600.0],["1997-02-19",21.6257,22.155,21.4745,21.7013,203700.0],["1997-02-20",21.5501,21.7013,21.172,21.3233,241200.0],["1997-02-21",21.3233,21.8526,21.2477,21.7013,218200.0],["1997-02-24",21.9282,22.3819,21.777,22.3063,136800.0],["1997-02-25",22.2306,22.9868,22.0794,22.9112,472500.0],["1997-02-26",24.1966,24.3479,21.3989,22.2306,1230400.0],["1997-02-27",22.3819,22.8356,22.3819,22.6843,170700.0],["1997-02-28",22.9112,22.9868,22.5331,22.8356,169900.0],["1997-03-03",23.0624,23.7429,22.9868,23.7429,268200.0],["1997-03-04",23.6673,23.6673,23.138,23.138,211300.0],["1997-03-05",23.138,23.4405,22.9868,23.4405,158000.0],["1997-03-06",23.3649,24.121,23.3649,24.0454,166200.0],["1997-03-07",24.121,24.121,23.8186,23.9698,102700.0],["1997-03-10",23.9698,24.2722,23.8942,24.1966,258300.0],["1997-03-11",24.1966,24.4991,23.9698,24.0454,261800.0],["1997-03-12",23.9698,23.9698,23.4405,23.5161,257500.0],["1997-03-13",23.5917,23.5917,23.3649,23.4405,119700.0],["1997-03-14",23.4405,23.8942,23.4405,23.7429,470600.0],["1997-03-17",23.7429,23.9698,23.5917,23.8186,270300.0],["1997-03-18",23.8186,23.8186,23.3649,23.5161,236000.0],["1997-03-19",23.4405,23.5161,22.9868,23.2893,142900.0],["1997-03-20",23.2136,23.8942,23.0624,23.8942,454700.0],["1997-03-21",23.8942,24.121,23.6673,23.9698,95100.0],["1997-03-24",23.8942,23.8942,23.2893,23.5161,374400.0],["1997-03-25",23.4405,23.4405,22.6087,22.6843,192600.0],["1997-03-26",22.6087,22.9112,22.0794,22.5331,206100.0],["1997-03-27",22.6087,22.6087,22.2306,22.3819,124500.0],["1997-03-31",22.5331,22.5331,21.5501,21.777,311800.0],["1997-04-01",22.0794,22.2306,21.7013,22.0794,82700.0],["1997-04-02",21.9282,22.0038,21.777,21.9282,173700.0],["1997-04-03",21.8526,22.0794,21.8526,21.9282,73900.0],["1997-04-04",21.777,21.8526,21.3233,21.8526,366000.0],["1997-04-07",22.0794,22.155,21.9282,22.0038,106900.0],["1997-04-08",22.0038,22.3819,21.9282,22.2306,198300.0],["1997-04-09",22.3819,22.6843,22.3819,22.5331,203400.0],["1997-04-10",22.5331,22.6087,22.4575,22.5331,87900.0],["1997-04-11",22.4575,22.4575,21.8526,21.8526,118200.0],["1997-04-14",21.9282,22.3819,21.9282,22.3819,199000.0],["1997-04-15",22.6843,22.9868,22.6087,22.8356,146400.0],["1997-04-16",22.8356,23.5917,22.7599,23.4405,255600.0],["1997-04-17",23.2892,23.4405,22.7599,22.8356,122500.0],["1997-04-18",22.9112,23.2136,22.6843,22.6843,107100.0],["1997-04-21",22.3819,22.6087,22.3063,22.5331,142400.0],["1997-04-22",22.5331,22.8356,22.2306,22.8356,159200.0],["1997-04-23",22.76,23.5161,22.76,23.2893,143600.0],["1997-04-24",23.0624,24.3478,22.2306,24.121,713600.0],["1997-04-25",24.0454,24.0454,23.7429,23.9698,122900.0],["1997-04-28",23.8942,24.7259,23.8185,24.2722,354100.0],["1997-04-29",24.4235,24.6503,24.3479,24.4991,277400.0],["1997-04-30",24.5747,24.7259,24.1966,24.2722,284500.0],["1997-05-01",24.2722,24.8015,24.2722,24.8015,255300.0],["1997-05-02",24.7259,25.6333,24.5747,25.3308,337600.0],["1997-05-05",25.1796,25.7089,25.0284,25.1796,650500.0],["1997-05-06",25.104,25.3308,24.5747,24.8015,328400.0],["1997-05-07",24.4991,24.7259,24.3479,24.5747,189300.0],["1997-05-08",24.4991,24.9528,24.4235,24.7259,321000.0],["1997-05-09",24.7259,25.104,24.7259,24.8015,135100.0],["1997-05-12",24.8015,26.0114,24.8015,25.9358,253100.0],["1997-05-13",25.4065,25.7845,25.4065,25.6333,169700.0],["1997-05-14",25.5577,26.0114,25.0284,25.104,232100.0],["1997-05-15",24.9528,24.9528,24.7259,24.8772,291400.0],["1997-05-16",24.8015,24.8772,24.5747,24.7259,430000.0],["1997-05-19",24.8015,24.8015,24.4991,24.7259,106200.0],["1997-05-20",24.7259,25.6333,24.5747,25.4821,349000.0],["1997-05-21",25.4821,26.3894,25.4821,26.3138,284400.0],["1997-05-22",26.3138,26.3894,25.5577,25.6333,355400.0],["1997-05-23",25.6818,25.6818,24.8485,25.3788,371900.0],["1997-05-27",25.3788,26.5909,25.2272,26.3636,475000.0],["1997-05-28",26.5151,27.2727,26.5151,27.1969,536800.0],["1997-05-29",27.0454,27.1969,26.5909,26.8939,122400.0],["1997-05-30",26.8939,27.1212,26.0606,27.1212,170000.0],["1997-06-02",26.9697,27.5,26.9697,27.3484,286700.0],["1997-06-03",27.4242,28.7878,27.3485,28.4848,810500.0],["1997-06-04",28.2575,28.2575,27.7272,27.803,419500.0],["1997-06-05",27.803,27.803,27.5,27.5757,85700.0],["1997-06-06",27.6515,27.8787,27.1212,27.803,268800.0],["1997-06-09",27.803,27.9545,27.3484,27.4242,175700.0],["1997-06-10",27.5,27.6515,27.2727,27.6515,191900.0],["1997-06-11",27.5,27.803,27.1212,27.7272,189300.0],["1997-06-12",27.6515,27.9545,27.2727,27.9545,196200.0],["1997-06-13",28.0303,28.4848,28.0303,28.409,81700.0],["1997-06-16",28.2575,28.7121,28.1818,28.6363,290500.0],["1997-06-17",28.3333,29.3939,28.2575,29.1666,522500.0],["1997-06-18",29.0909,29.0909,28.7878,29.0909,147200.0],["1997-06-19",29.0151,29.4697,29.0151,29.2424,313400.0],["1997-06-20",28.4848,28.6363,28.1818,28.4848,472200.0],["1997-06-23",28.1818,28.7121,27.8787,27.8787,117500.0],["1997-06-24",27.9545,28.6363,27.7272,28.4469,441100.0],["1997-06-25",28.4469,29.1666,28.4469,29.0909,364000.0],["1997-06-26",28.9394,29.3939,28.7121,29.3181,131300.0],["1997-06-27",29.3939,29.6969,29.0909,29.2424,187900.0],["1997-06-30",29.3939,29.6212,26.9697,26.9697,282300.0],["1997-07-01",28.0303,29.3181,28.0303,28.2575,230900.0],["1997-07-02",28.2575,28.4848,28.1818,28.1818,104200.0],["1997-07-03",28.2197,28.4091,28.106,28.1439,94000.0],["1997-07-07",28.4848,28.7878,28.3333,28.75,294100.0],["1997-07-08",28.4848,28.6363,28.4469,28.6363,148000.0],["1997-07-09",28.4848,28.7878,28.4848,28.5227,319600.0],["1997-07-10",28.3333,28.4848,28.1818,28.1818,170700.0],["1997-07-11",28.3333,28.4091,27.9545,28.106,178300.0],["1997-07-14",28.2575,28.4848,28.1818,28.2575,126800.0],["1997-07-15",28.3333,28.6363,28.106,28.6363,108100.0],["1997-07-16",28.7878,28.9772,28.75,28.9394,79500.0],["1997-07-17",29.053,29.053,28.3333,28.75,103500.0],["1997-07-18",28.9015,28.9394,28.2575,28.6742,111200.0],["1997-07-21",28.75,28.7878,28.4469,28.4848,117900.0],["1997-07-22",28.3712,28.7121,28.0303,28.7121,188100.0],["1997-07-23",29.0151,30.303,28.9772,29.6591,290700.0],["1997-07-24",29.659,29.659,28.1818,29.3939,450700.0],["1997-07-25",29.3939,29.4697,29.2424,29.356,493400.0],["1997-07-28",29.3939,29.4318,29.2424,29.3181,239400.0],["1997-07-29",29.2803,29.5075,29.2045,29.2045,147100.0],["1997-07-30",29.2045,29.3939,29.0909,29.356,163000.0],["1997-07-31",29.2424,29.6212,29.0909,29.2424,128700.0],["1997-08-01",29.2803,29.7348,29.2424,29.4697,97700.0],["1997-08-04",29.4697,29.6969,29.4697,29.5075,141900.0],["1997-08-05",29.5454,29.9621,29.5075,29.7348,105500.0],["1997-08-06",29.7348,30.5303,29.6591,30.5303,222300.0],["1997-08-07",30.4545,30.5303,30.2651,30.3409,173000.0],["1997-08-08",30.4545,30.4545,29.8863,30.0,157700.0],["1997-08-11",29.9621,30.0757,29.4697,29.6591,137200.0],["1997-08-12",29.6969,30.0,29.6969,29.8106,68600.0],["1997-08-13",29.7348,29.7348,29.3181,29.3939,156000.0],["1997-08-14",29.4318,29.5454,28.7878,28.7878,141500.0],["1997-08-15",28.7878,28.7878,27.9545,27.9545,137400.0],["1997-08-18",27.9545,27.9545,27.2727,27.3484,196300.0],["1997-08-19",27.3484,27.3863,26.5909,27.2727,348000.0],["1997-08-20",27.2727,27.2727,26.7424,26.856,282900.0],["1997-08-21",26.6666,26.7045,25.6439,26.4772,551300.0],["1997-08-22",26.2878,26.8181,25.9848,26.6666,279900.0],["1997-08-25",26.5151,27.4621,26.4393,26.9697,158300.0],["1997-08-26",27.4242,27.9166,27.2727,27.5,154800.0],["1997-08-27",27.1969,27.1969,26.0227,26.7045,446100.0],["1997-08-28",26.6666,26.6666,25.8712,26.1363,216400.0],["1997-08-29",26.1363,26.1742,25.8333,25.8712,104100.0],["1997-09-02",25.8712,26.3257,25.8333,26.2121,253800.0],["1997-09-03",26.1363,27.4242,26.1363,26.6666,120400.0],["1997-09-04",26.6666,26.9696,26.0606,26.6666,134200.0],["1997-09-05",26.7424,27.1212,26.6666,26.7045,162500.0],["1997-09-08",26.6287,26.6287,26.0227,26.0606,125100.0],["1997-09-09",26.0606,26.0606,25.606,26.0227,189000.0],["1997-09-10",25.9469,26.0227,25.6818,25.7575,80900.0],["1997-09-11",25.7575,25.7575,24.8863,25.0378,633900.0],["1997-09-12",24.8485,24.8485,22.4242,22.7272,1740600.0],["1997-09-15",23.3333,23.7878,23.1818,23.6363,900100.0],["1997-09-16",23.7878,24.3939,23.7878,24.0151,432400.0],["1997-09-17",24.053,24.356,24.053,24.3182,406700.0],["1997-09-18",24.3939,24.5454,24.1288,24.1666,499500.0],["1997-09-19",24.0151,24.3181,24.0151,24.0909,455600.0],["1997-09-22",24.1666,24.1666,22.6515,23.4091,712700.0],["1997-09-23",23.6363,23.7879,23.3333,23.5985,236800.0],["1997-09-24",23.6742,23.8636,23.4469,23.6363,269200.0],["1997-09-25",23.4091,23.8636,23.4091,23.7878,175000.0],["1997-09-26",23.7878,23.8636,23.4848,23.5227,210800.0],["1997-09-29",23.5227,23.7121,23.3333,23.5985,158700.0],["1997-09-30",23.7121,24.0151,23.4848,23.9394,179500.0],["1997-10-01",24.1666,24.2045,23.2575,23.2954,206100.0],["1997-10-02",23.3712,23.7878,23.3712,23.6363,173300.0],["1997-10-03",23.7878,24.2424,23.4091,23.4469,271600.0],["1997-10-06",23.3712,23.3712,22.803,23.2954,374900.0],["1997-10-07",23.2954,23.5985,23.1439,23.1818,170500.0],["1997-10-08",23.1818,23.3712,23.106,23.2575,278600.0],["1997-10-09",23.2954,23.2954,22.7651,23.2197,448000.0],["1997-10-10",23.2954,23.4848,23.0303,23.4848,117000.0],["1997-10-13",23.4848,23.6363,23.3333,23.3333,141100.0],["1997-10-14",23.5606,23.7878,23.4091,23.75,124100.0],["1997-10-15",23.6363,23.6742,23.4469,23.4848,206600.0],["1997-10-16",23.5984,23.6742,23.3333,23.4091,118200.0],["1997-10-17",23.4848,23.4848,22.9545,23.2954,63000.0],["1997-10-20",23.2954,24.2424,23.2954,23.8636,263200.0],["1997-10-21",24.2424,24.5454,24.2424,24.5075,323500.0],["1997-10-22",24.4697,24.6969,23.9394,23.9394,231600.0],["1997-10-23",23.8636,23.9015,23.5606,23.6363,252300.0],["1997-10-24",23.8636,24.3939,23.7121,24.0909,249400.0],["1997-10-27",24.2424,24.2424,23.1439,23.1439,171300.0],["1997-10-28",22.4242,23.7878,22.4242,23.4091,420900.0],["1997-10-29",24.1666,24.3939,23.6363,24.053,158300.0],["1997-10-30",23.9015,24.1287,23.3333,23.4091,118600.0],["1997-10-31",23.5606,23.8257,23.0303,23.2575,126900.0],["1997-11-03",23.2954,23.7878,23.1818,23.3333,382400.0],["1997-11-04",23.2954,23.2954,22.6894,23.0303,414300.0],["1997-11-05",23.0682,23.0682,22.4242,22.6515,870600.0],["1997-11-06",22.803,22.803,21.9697,22.3863,455600.0],["1997-11-07",22.2348,22.803,22.1591,22.4621,146600.0],["1997-11-10",22.5757,22.7272,22.4242,22.4621,125400.0],["1997-11-11",22.6136,22.7462,22.3484,22.4242,219400.0],["1997-11-12",21.8182,21.9697,21.5909,21.5909,227800.0],["1997-11-13",21.6666,21.8181,21.3636,21.3636,329200.0],["1997-11-14",21.2121,22.3485,21.2121,21.9697,131200.0],["1997-11-17",22.3485,22.5,22.2348,22.3485,337400.0],["1997-11-18",22.3485,22.3485,21.8182,21.856,89000.0],["1997-11-19",21.8181,22.1212,21.6666,21.7424,68000.0],["1997-11-20",21.7424,21.9697,21.6666,21.7803,154700.0],["1997-11-21",22.4242,22.5757,21.856,21.856,223300.0],["1997-11-24",21.9318,21.9697,20.4924,21.0227,558200.0],["1997-11-25",20.9848,21.2878,20.606,20.8333,735800.0],["1997-11-26",20.9848,21.0606,20.3788,20.4924,417700.0],["1997-11-28",20.606,20.606,20.3788,20.3788,103600.0],["1997-12-01",20.5303,20.7197,20.1894,20.303,489400.0],["1997-12-02",20.5303,20.9091,20.4545,20.606,893100.0],["1997-12-03",20.5303,20.606,19.8485,20.0757,436100.0],["1997-12-04",19.7506,20.2444,19.3708,20.0924,2470300.0],["1997-12-05",19.7506,19.8266,19.1429,19.4468,1337400.0],["1997-12-08",19.5227,20.2064,19.4847,19.9785,348400.0],["1997-12-09",19.8266,20.5862,19.5987,20.1304,379500.0],["1997-12-10",20.0545,20.1304,19.7506,19.9785,372300.0],["1997-12-11",19.7506,19.8645,19.4088,19.8266,293300.0],["1997-12-12",19.9785,20.4343,19.9785,20.0924,272100.0],["1997-12-15",20.2064,20.2824,19.7506,20.0545,151400.0],["1997-12-16",19.9025,20.3583,19.9025,20.2064,162400.0],["1997-12-17",20.1304,20.6622,20.1304,20.6622,324100.0],["1997-12-18",20.6242,20.8141,20.4343,20.5482,404300.0],["1997-12-19",20.2064,20.6242,20.1684,20.5482,226600.0],["1997-12-22",20.3963,21.118,20.3963,21.118,344800.0],["1997-12-23",21.042,21.5737,20.8901,21.1939,214400.0],["1997-12-24",21.042,21.3458,20.8901,21.1939,184300.0],["1997-12-26",21.1559,21.1559,20.3963,20.6622,79900.0],["1997-12-29",20.6622,20.966,20.4723,20.8141,210300.0],["1997-12-30",20.966,21.3838,20.8521,21.3458,132700.0],["1997-12-31",21.2699,21.6877,21.1939,21.4218,154900.0],["1998-01-02",21.5737,21.5737,21.2699,21.2699,360500.0],["1998-01-05",21.3458,21.5358,21.118,21.3079,427200.0],["1998-01-06",21.2699,21.3458,20.966,21.118,310400.0],["1998-01-07",21.042,21.042,20.6242,20.7381,252000.0],["1998-01-08",20.5862,20.7381,20.0545,20.6622,791800.0],["1998-01-09",20.6622,20.928,20.3583,20.5102,756800.0],["1998-01-12",20.2824,20.7381,20.0545,20.4343,563800.0],["1998-01-13",20.5862,20.6622,20.4343,20.5862,298800.0],["1998-01-14",20.6242,20.8901,20.5862,20.7381,341700.0],["1998-01-15",20.8141,20.8141,20.4723,20.5862,179800.0],["1998-01-16",20.5482,21.2699,20.5102,21.1939,403200.0],["1998-01-20",21.2699,21.2699,20.8901,21.042,284200.0],["1998-01-21",21.042,21.042,20.4343,20.5862,590800.0],["1998-01-22",20.4343,20.5862,20.3203,20.4343,285600.0],["1998-01-23",20.5102,20.7002,20.2064,20.4723,306900.0],["1998-01-26",20.6242,20.6242,20.2823,20.4723,113000.0],["1998-01-27",20.6622,20.7381,20.4343,20.6622,295500.0],["1998-01-28",20.8141,21.2699,20.7381,21.1939,384500.0],["1998-01-29",21.5737,22.5993,21.4978,22.4093,577000.0],["1998-01-30",22.5613,22.6372,22.3334,22.4853,370800.0],["1998-02-02",22.9411,23.9286,22.8651,23.7767,387700.0],["1998-02-03",23.7767,24.2325,23.5108,23.9666,179600.0],["1998-02-04",23.9666,24.1185,23.5108,23.8527,642100.0],["1998-02-05",23.9286,24.2325,23.8527,24.2325,264600.0],["1998-02-06",24.1565,24.7262,24.1565,24.6503,247400.0],["1998-02-09",24.4604,24.4983,24.0426,24.1945,214100.0],["1998-02-10",24.1945,25.22,24.1565,25.182,199000.0],["1998-02-11",24.9921,25.0681,24.7642,24.9541,297300.0],["1998-02-12",24.6123,24.6883,24.2325,24.2705,285400.0],["1998-02-13",24.2705,24.6503,23.7007,24.2705,256500.0],["1998-02-17",24.8402,24.9161,24.3464,24.3464,210300.0],["1998-02-18",24.3844,24.3844,24.1565,24.3464,166000.0],["1998-02-19",24.3464,24.4604,24.0046,24.1945,102300.0],["1998-02-20",24.3084,24.3464,23.7007,24.1945,163500.0],["1998-02-23",24.1945,24.3464,24.0046,24.2705,116600.0],["1998-02-24",24.3084,24.3844,23.9286,23.9666,102600.0],["1998-02-25",24.0046,24.6503,24.0046,24.4224,287200.0],["1998-02-26",24.4604,26.2075,24.4224,25.8657,245300.0],["1998-02-27",25.7138,25.8657,25.5239,25.6378,328100.0],["1998-03-02",25.7517,26.4354,25.144,25.7517,200300.0],["1998-03-03",25.9037,26.1316,25.5618,25.5998,397600.0],["1998-03-04",25.6758,25.6758,24.6123,24.9161,143600.0],["1998-03-05",24.6503,24.6503,23.5488,24.0426,1330400.0],["1998-03-06",24.0805,24.2325,23.9286,24.2325,290300.0],["1998-03-09",24.3084,25.0681,24.2704,24.8022,106800.0],["1998-03-10",24.7642,24.9161,24.5363,24.5743,104700.0],["1998-03-11",24.5363,24.5363,24.1565,24.5363,169100.0],["1998-03-12",24.5743,25.0681,24.4983,24.9161,83000.0],["1998-03-13",24.9161,24.9161,24.5363,24.6503,70400.0],["1998-03-16",24.6883,25.4479,24.6883,25.3719,95100.0],["1998-03-17",25.5239,25.5998,24.6123,24.7262,109200.0],["1998-03-18",24.6123,24.9161,24.2325,24.4604,88800.0],["1998-03-19",24.4983,24.7642,24.1565,24.6503,173100.0],["1998-03-20",24.6123,24.9921,24.5363,24.6503,196100.0],["1998-03-23",24.5743,24.5743,24.0805,24.3084,236600.0],["1998-03-24",24.1565,24.4224,24.0046,24.0805,438400.0],["1998-03-25",24.0426,24.3084,23.7007,23.8147,541000.0],["1998-03-26",23.8147,23.8527,23.3969,23.7387,410900.0],["1998-03-27",23.8527,24.2325,23.8527,24.0805,117500.0],["1998-03-30",24.0805,24.2325,23.8906,23.9666,87400.0],["1998-03-31",23.8527,24.5363,23.8527,24.5363,125100.0],["1998-04-01",24.6123,25.4859,24.4983,25.4479,144100.0],["1998-04-02",25.4859,25.6758,24.7642,24.8402,155700.0],["1998-04-03",24.8402,25.144,24.7642,24.7642,112200.0],["1998-04-06",24.8022,25.144,24.7262,24.8782,64700.0],["1998-04-07",24.9161,24.9161,24.3084,24.4224,108100.0],["1998-04-08",24.6883,24.8402,24.1945,24.3084,67000.0],["1998-04-09",24.6883,24.8402,24.3464,24.3844,89500.0],["1998-04-13",24.3464,25.22,24.3084,25.0681,54500.0],["1998-04-14",24.7642,25.3719,24.6123,25.296,224500.0],["1998-04-15",25.7897,25.9796,25.6378,25.7897,209100.0],["1998-04-16",25.7897,25.7897,24.8782,24.9921,239100.0],["1998-04-17",25.0681,25.3719,24.9161,25.22,68800.0],["1998-04-20",25.258,25.296,25.144,25.258,77700.0],["1998-04-21",25.144,25.144,24.5743,24.7642,144400.0],["1998-04-22",24.7642,25.0681,24.6882,24.9161,97200.0],["1998-04-23",24.9161,25.0681,24.8022,24.9161,84800.0],["1998-04-24",24.9541,25.0681,24.7642,24.9161,229100.0],["1998-04-27",24.7642,24.7642,23.3969,24.2705,213800.0],["1998-04-28",24.2325,24.7642,24.2325,24.7262,171200.0],["1998-04-29",24.7262,26.0936,24.7262,25.7138,384900.0],["1998-04-30",25.7517,26.9292,25.5618,26.7773,241300.0],["1998-05-01",26.8152,27.309,26.8152,27.271,296700.0],["1998-05-04",27.347,27.8028,26.9672,27.0052,227600.0],["1998-05-05",26.9672,26.9672,26.4354,26.6633,81500.0],["1998-05-06",26.7393,26.7393,26.4354,26.4354,140000.0],["1998-05-07",26.4354,26.7773,26.4354,26.5494,423000.0],["1998-05-08",26.5873,26.7773,26.5873,26.6253,521900.0],["1998-05-11",26.6633,27.0431,26.4734,26.5114,156500.0],["1998-05-12",26.5114,26.8152,26.5114,26.7773,330100.0],["1998-05-13",26.8152,27.0431,26.5114,26.7393,85600.0],["1998-05-14",26.4354,26.4354,26.1316,26.1695,78300.0],["1998-05-15",26.2455,26.5873,26.1316,26.2455,241900.0],["1998-05-18",26.3215,26.3974,26.0556,26.2075,43500.0],["1998-05-19",26.2075,27.1571,26.2075,27.1571,230700.0],["1998-05-20",27.309,27.309,26.9292,27.1191,159500.0],["1998-05-21",27.0431,27.0811,26.8532,27.0431,100300.0],["1998-05-22",27.0052,27.1951,26.8532,26.8532,118900.0],["1998-05-26",26.9292,27.1951,26.5114,26.5114,110000.0],["1998-05-27",26.4354,26.4354,25.6758,25.9796,110400.0],["1998-05-28",26.1316,26.6633,26.1316,26.2835,67800.0],["1998-05-29",26.4354,26.6633,25.9037,26.0936,97000.0],["1998-06-01",26.1865,26.3387,25.92,25.9962,47700.0],["1998-06-02",26.0342,26.4148,25.92,25.92,49100.0],["1998-06-03",25.882,26.3006,25.882,25.9581,345400.0],["1998-06-04",25.9581,26.2245,25.9581,26.1865,199600.0],["1998-06-05",26.1103,26.1865,25.882,25.9581,151500.0],["1998-06-08",25.92,26.3006,25.92,26.1865,153200.0],["1998-06-09",26.1865,26.3387,26.1103,26.1484,107500.0],["1998-06-10",26.1484,26.1484,25.8439,25.9581,118700.0],["1998-06-11",26.0342,26.0342,25.6155,25.6536,98600.0],["1998-06-12",25.7297,25.7297,24.5879,24.7401,87800.0],["1998-06-15",24.7401,24.7401,23.2557,23.2557,213800.0],["1998-06-16",19.6398,19.9443,16.7472,16.8613,3759900.0],["1998-06-17",17.0136,17.6226,17.0136,17.4703,3317600.0],["1998-06-18",17.4323,18.1174,17.4323,18.0793,1235900.0],["1998-06-19",17.6606,18.4219,17.6606,18.2696,1111200.0],["1998-06-22",17.9651,18.2696,17.9651,18.1554,475100.0],["1998-06-23",18.1174,18.2696,17.889,17.889,706300.0],["1998-06-24",17.8129,18.1935,17.6606,17.8509,855500.0],["1998-06-25",17.7748,17.889,17.1278,17.5084,1592800.0],["1998-06-26",17.5084,17.5084,17.1278,17.5084,362200.0],["1998-06-29",17.4703,17.9651,17.4323,17.8129,164800.0],["1998-06-30",17.6606,17.7368,17.3561,17.4703,380100.0],["1998-07-01",17.3181,17.3561,16.9375,17.0516,921500.0],["1998-07-02",17.0517,17.1278,16.671,16.8994,996800.0],["1998-07-06",16.8994,17.0897,16.671,17.0897,280800.0],["1998-07-07",17.0136,17.5845,16.9755,17.5464,440100.0],["1998-07-08",17.5084,17.9271,17.3561,17.9271,415900.0],["1998-07-09",17.8129,18.3838,17.8129,18.2696,311300.0],["1998-07-10",18.3457,18.5741,18.1935,18.3457,278800.0],["1998-07-13",18.4219,18.4599,17.9651,17.9651,470200.0],["1998-07-14",18.1174,18.2696,17.9271,18.0793,546800.0],["1998-07-15",18.0412,18.3457,18.0222,18.3457,606800.0],["1998-07-16",18.2696,18.3077,18.1935,18.2316,390900.0],["1998-07-17",18.1935,18.2696,17.9651,18.0032,1089500.0],["1998-07-20",17.9651,18.1935,17.9651,18.1174,323200.0],["1998-07-21",18.0413,18.1554,18.0032,18.0793,274600.0],["1998-07-22",18.2696,18.2696,18.0793,18.1935,309800.0],["1998-07-23",18.0793,18.1935,17.9651,18.0413,401000.0],["1998-07-24",18.0032,18.0412,17.3561,17.5464,516800.0],["1998-07-27",17.4323,17.7368,17.3561,17.7368,90900.0],["1998-07-28",17.7368,17.7368,17.2039,17.5464,169800.0],["1998-07-29",17.4323,17.6226,17.28,17.3561,211200.0],["1998-07-30",17.3181,17.5845,17.1278,17.2039,237500.0],["1998-07-31",17.28,17.28,16.3665,16.4427,429000.0],["1998-08-03",16.3665,16.3665,15.7575,15.8337,273900.0],["1998-08-04",15.9859,16.1382,15.7195,15.7195,319000.0],["1998-08-05",15.6434,15.8337,15.2247,15.5292,168800.0],["1998-08-06",15.4911,15.9098,15.3008,15.6814,147000.0],["1998-08-07",15.4531,15.9098,15.4531,15.6053,225500.0],["1998-08-10",15.6434,15.7575,15.3769,15.5292,142200.0],["1998-08-11",15.3769,15.3769,14.7679,14.9202,302200.0],["1998-08-12",14.8821,15.9859,14.8821,15.7575,254500.0],["1998-08-13",15.6053,15.6434,14.5396,14.6918,166300.0],["1998-08-14",14.6157,14.806,13.7783,14.0067,246300.0],["1998-08-17",14.1209,14.1209,13.55,13.6261,360000.0],["1998-08-18",13.8545,14.8821,13.8545,14.6918,354100.0],["1998-08-19",14.9963,15.3769,14.197,14.3493,287900.0],["1998-08-20",14.3112,14.3112,14.0067,14.0828,120700.0],["1998-08-21",13.9306,14.159,13.7403,14.159,318700.0],["1998-08-24",14.0448,14.159,13.9306,14.0448,169400.0],["1998-08-25",14.1209,14.2731,13.9686,13.9686,232700.0],["1998-08-26",13.8925,13.8925,13.4738,13.588,316800.0],["1998-08-27",13.3977,13.3977,12.332,12.5984,235000.0],["1998-08-28",12.6745,12.8268,12.4842,12.5604,449000.0],["1998-08-31",12.7126,12.7507,12.2559,12.4081,280500.0],["1998-09-01",12.2559,12.3701,11.8753,12.2178,436000.0],["1998-09-02",12.332,12.6365,12.1798,12.3701,259500.0],["1998-09-03",12.3701,12.4842,12.2178,12.4081,227600.0],["1998-09-04",12.4842,13.4738,12.4462,13.4738,404600.0],["1998-09-08",13.588,13.7403,12.7507,13.0552,292000.0],["1998-09-09",12.979,13.1313,12.6365,12.6365,495100.0],["1998-09-10",12.5223,12.5223,11.9514,12.1797,280600.0],["1998-09-11",12.2559,12.3701,12.1798,12.3701,434300.0],["1998-09-14",12.3701,12.7507,12.3701,12.6365,418000.0],["1998-09-15",12.7126,12.8649,12.6365,12.7887,535200.0],["1998-09-16",12.941,13.3216,12.9029,13.2455,191300.0],["1998-09-17",13.0932,13.2074,12.941,13.0932,149600.0],["1998-09-18",13.0552,13.2835,13.0552,13.2074,118400.0],["1998-09-21",13.0171,13.0171,12.7887,12.8268,102800.0],["1998-09-22",12.9029,13.0932,12.9029,13.0552,475700.0],["1998-09-23",13.1694,13.55,12.979,13.2455,96800.0],["1998-09-24",13.3216,13.4738,13.1313,13.3597,230900.0],["1998-09-25",13.3977,13.4358,13.0552,13.1313,294200.0],["1998-09-28",13.1313,13.3977,13.1313,13.2455,154600.0],["1998-09-29",13.1694,13.3216,12.7887,12.8268,676500.0],["1998-09-30",12.7887,12.979,12.4462,12.4462,431100.0],["1998-10-01",12.5223,12.6365,12.1797,12.332,107200.0],["1998-10-02",12.2939,12.6745,12.1417,12.6365,183100.0],["1998-10-05",12.7887,12.7887,11.9133,12.2559,185300.0],["1998-10-06",12.2178,12.2559,11.4946,12.1036,410100.0],["1998-10-07",11.9894,12.5604,11.9894,12.5223,220500.0],["1998-10-08",12.1797,12.1797,11.114,11.7991,234900.0],["1998-10-09",11.723,12.0275,11.6849,12.0275,95700.0],["1998-10-12",12.1036,12.4842,12.1036,12.332,165900.0],["1998-10-13",12.4842,12.4842,12.332,12.3701,190200.0],["1998-10-14",12.4462,12.7887,12.3701,12.7507,93700.0],["1998-10-15",12.6365,13.3216,12.4842,13.2835,203100.0],["1998-10-16",13.3977,13.8925,13.2835,13.7403,173500.0],["1998-10-19",14.0828,14.4254,14.0448,14.3493,123300.0],["1998-10-20",14.197,16.3665,14.197,16.3665,368400.0],["1998-10-21",16.5188,17.1278,16.2524,16.7091,335200.0],["1998-10-22",16.633,16.671,16.1001,16.1762,174900.0],["1998-10-23",16.2143,16.4046,15.6814,15.6814,194400.0],["1998-10-26",15.6053,15.8337,14.806,14.9202,252900.0],["1998-10-27",15.0724,15.1486,14.9202,15.0344,162100.0],["1998-10-28",14.9963,15.0344,14.3873,14.6918,136000.0],["1998-10-29",14.6918,14.6918,14.2351,14.5396,174100.0],["1998-10-30",14.5396,14.8821,14.5015,14.6918,286100.0],["1998-11-02",14.9202,16.3665,14.9202,16.062,198700.0],["1998-11-03",16.1001,16.1382,15.3008,15.415,141400.0],["1998-11-04",15.5672,15.8717,15.5672,15.8717,153600.0],["1998-11-05",15.8717,15.9859,15.415,15.8717,128600.0],["1998-11-06",15.9098,16.1762,15.6434,15.7575,143700.0],["1998-11-09",15.6814,15.9859,15.6053,15.6814,89300.0],["1998-11-10",15.6053,15.8337,15.5672,15.7195,137600.0],["1998-11-11",15.7956,16.2143,15.5292,15.9479,115500.0],["1998-11-12",15.8337,15.8337,15.453,15.6814,45700.0],["1998-11-13",15.6053,15.7956,14.9963,15.0724,91600.0],["1998-11-16",15.1486,15.3008,14.9202,15.1105,86100.0],["1998-11-17",14.6157,15.1486,14.5396,15.0724,155200.0],["1998-11-18",15.0724,15.1486,14.6538,14.6538,101600.0],["1998-11-19",14.6918,15.2247,14.4634,15.2247,222800.0],["1998-11-20",15.1486,15.3769,14.9583,15.3769,134100.0],["1998-11-23",14.6157,14.8441,14.2351,14.5396,508600.0],["1998-11-24",14.6918,14.806,14.3873,14.5776,144200.0],["1998-11-25",14.6918,14.7679,14.159,14.197,161900.0],["1998-11-27",14.159,14.4634,14.159,14.4254,39800.0],["1998-11-30",14.2351,14.2351,13.55,13.55,289000.0],["1998-12-01",13.5286,13.605,13.07,13.5668,326400.0],["1998-12-02",13.605,13.9107,13.5668,13.8725,187700.0],["1998-12-03",14.0254,14.0254,13.7961,13.8343,218300.0],["1998-12-04",13.9872,14.0636,13.4903,13.6432,171600.0],["1998-12-07",13.605,13.7579,13.605,13.6432,162000.0],["1998-12-08",13.605,14.14,13.605,13.7579,207900.0],["1998-12-09",13.7196,14.4458,13.7196,13.9489,222300.0],["1998-12-10",14.0636,14.2165,13.7579,13.9107,149100.0],["1998-12-11",13.7579,14.2165,13.605,13.605,108500.0],["1998-12-14",13.5286,13.605,13.07,13.07,151300.0],["1998-12-15",13.1082,13.4521,13.0318,13.3757,118000.0],["1998-12-16",13.2993,13.4521,13.1464,13.2228,116800.0],["1998-12-17",13.2993,13.3375,12.9935,13.2993,154000.0],["1998-12-18",13.2611,14.3693,13.2228,14.1782,364100.0],["1998-12-21",14.0636,15.1719,13.9107,14.0254,641500.0],["1998-12-22",14.14,14.3693,14.0254,14.0254,189600.0],["1998-12-23",14.0636,14.2929,13.9107,14.0636,156100.0],["1998-12-24",14.0636,14.3693,14.0636,14.2929,53800.0],["1998-12-28",14.1782,14.3311,14.1018,14.2165,193900.0],["1998-12-29",14.2547,14.4458,14.14,14.3311,90600.0],["1998-12-30",14.3693,15.6687,14.3311,15.0954,187500.0],["1998-12-31",14.9808,15.4012,14.7515,15.4012,221600.0],["1999-01-04",15.2483,15.2865,13.9107,14.484,177800.0],["1999-01-05",14.6751,15.554,14.5986,15.5158,305800.0],["1999-01-06",15.4394,15.8598,15.4394,15.7833,319000.0],["1999-01-07",15.6305,15.7069,15.4012,15.5922,132400.0],["1999-01-08",15.5158,16.433,15.5158,15.9744,197000.0],["1999-01-11",16.2801,17.0063,16.2037,16.8916,306800.0],["1999-01-12",16.9298,17.2738,16.8534,17.1209,425300.0],["1999-01-13",16.6623,16.8152,16.1655,16.1655,213400.0],["1999-01-14",16.2037,16.433,15.898,16.1655,131900.0],["1999-01-15",16.2801,16.2801,15.9744,16.0126,103600.0],["1999-01-19",15.898,15.898,15.3247,15.5922,219600.0],["1999-01-20",15.8215,15.898,15.5158,15.554,120100.0],["1999-01-21",15.4394,15.6687,15.0572,15.2101,95300.0],["1999-01-22",14.9044,15.6305,14.8279,15.554,278900.0],["1999-01-25",15.554,15.554,14.9426,15.2865,185100.0],["1999-01-26",15.0572,15.3247,14.9808,15.0572,180700.0],["1999-01-27",15.2101,15.7833,15.2101,15.5922,288900.0],["1999-01-28",15.6305,15.898,15.6305,15.7451,99400.0],["1999-01-29",15.8215,15.898,15.0572,15.0572,383900.0],["1999-02-01",15.0572,15.3247,14.9426,15.1719,217800.0],["1999-02-02",15.2483,15.2483,14.8279,15.0572,160800.0],["1999-02-03",14.9808,15.0954,14.5222,14.7133,127800.0],["1999-02-04",14.5986,14.9044,14.4075,14.8661,111700.0],["1999-02-05",14.7515,14.8661,14.5222,14.5222,148400.0],["1999-02-08",14.4458,14.4458,13.605,14.2165,189700.0],["1999-02-09",14.2165,14.2165,13.9107,14.0254,144800.0],["1999-02-10",14.14,14.14,13.4139,13.7196,273000.0],["1999-02-11",13.7579,13.8725,13.605,13.8725,78300.0],["1999-02-12",13.8725,13.9489,13.5286,13.605,49700.0],["1999-02-16",13.8343,14.0636,13.7579,14.0254,197500.0],["1999-02-17",13.9107,14.0254,13.5286,13.6814,107000.0],["1999-02-18",13.7961,14.0254,13.7961,13.9107,359900.0],["1999-02-19",13.7579,13.8343,13.4521,13.7579,82300.0],["1999-02-22",13.6814,13.7196,13.4139,13.605,152400.0],["1999-02-23",14.3693,15.4394,14.3693,15.1719,832500.0],["1999-02-24",15.2101,15.2865,14.6368,14.8279,692400.0],["1999-02-25",14.6751,14.7133,14.0636,14.14,253600.0],["1999-02-26",14.2547,14.7515,14.2165,14.6368,155700.0],["1999-03-01",14.484,14.7133,14.3693,14.3693,145600.0],["1999-03-02",14.4075,14.6751,14.2929,14.6368,210400.0],["1999-03-03",14.6368,14.6368,14.2547,14.4458,287700.0],["1999-03-04",14.484,14.7897,14.4075,14.7133,254000.0],["1999-03-05",14.8661,14.9808,14.7515,14.7897,115300.0],["1999-03-08",14.6751,14.7133,14.3693,14.5222,176500.0],["1999-03-09",14.6368,14.8279,14.3693,14.5222,221700.0],["1999-03-10",14.4458,14.6751,14.4458,14.6368,157600.0],["1999-03-11",14.5604,14.7897,14.5222,14.7515,109200.0],["1999-03-12",14.7515,14.9044,14.6751,14.7133,133400.0],["1999-03-15",14.8279,15.019,14.6751,14.8279,219700.0],["1999-03-16",14.9808,15.2101,14.9043,15.0572,452500.0],["1999-03-17",15.1719,15.2101,14.9043,15.0572,329900.0],["1999-03-18",15.0572,15.1336,14.9808,15.0572,99400.0],["1999-03-19",14.9044,15.1336,14.8279,14.8661,158400.0],["1999-03-22",14.9044,14.9044,14.5222,14.5604,177100.0],["1999-03-23",14.5986,14.9044,14.3693,14.5986,227800.0],["1999-03-24",14.5986,15.0572,14.5986,14.9426,216800.0],["1999-03-25",15.019,15.019,14.7133,14.7133,171800.0],["1999-03-26",14.7515,14.8279,13.9872,14.4458,149600.0],["1999-03-29",14.484,14.5604,14.1018,14.2165,210600.0],["1999-03-30",14.3693,14.3693,13.5668,13.9107,399200.0],["1999-03-31",14.0254,14.2929,13.5286,14.2929,410600.0],["1999-04-01",14.14,14.14,13.8343,13.9489,150600.0],["1999-04-05",13.9489,13.9489,13.7579,13.7961,292300.0],["1999-04-06",13.7961,13.8725,13.5286,13.7196,319700.0],["1999-04-07",13.8343,13.8343,12.8407,13.0318,260500.0],["1999-04-08",12.8025,12.8407,12.3821,12.8407,299600.0],["1999-04-09",12.7642,13.1464,12.7642,12.8789,270700.0],["1999-04-12",12.8407,13.4521,12.8407,12.9935,216700.0],["1999-04-13",12.9935,13.2611,12.9171,13.1846,201500.0],["1999-04-14",13.2228,14.3311,13.2228,14.0254,447200.0],["1999-04-15",13.8725,14.4075,13.4903,14.4075,1184400.0],["1999-04-16",14.3693,14.8279,14.3693,14.7133,886800.0],["1999-04-19",15.2865,15.6687,15.2101,15.6305,921800.0],["1999-04-20",15.4776,15.554,14.5222,14.7897,519400.0],["1999-04-21",13.1464,14.2929,12.8407,14.1782,534400.0],["1999-04-22",14.4075,14.5222,13.9489,14.5222,220000.0],["1999-04-23",14.5986,14.7515,14.3693,14.4075,232400.0],["1999-04-26",14.6368,15.1719,14.6368,14.7897,595300.0],["1999-04-27",14.9426,15.019,14.2929,14.7133,440700.0],["1999-04-28",14.8279,14.9808,14.4458,14.6368,394100.0],["1999-04-29",14.6368,14.6368,13.9107,14.4075,187300.0],["1999-04-30",14.4075,14.484,13.8343,13.8343,174100.0],["1999-05-03",13.9872,14.3693,13.8725,13.9872,292700.0],["1999-05-04",14.14,14.2929,13.8343,14.1782,250800.0],["1999-05-05",14.0636,14.2165,13.6814,14.1782,916500.0],["1999-05-06",14.1018,14.1782,13.9872,14.1018,216000.0],["1999-05-07",14.1018,14.5986,13.9872,14.0636,904200.0],["1999-05-10",14.14,14.7515,14.14,14.2929,382200.0],["1999-05-11",14.5222,14.7133,14.5222,14.5986,935200.0],["1999-05-12",14.6368,14.6751,14.3311,14.4075,184400.0],["1999-05-13",14.5604,14.7897,14.5604,14.7515,326000.0],["1999-05-14",14.6751,14.7515,14.3693,14.4075,2099400.0],["1999-05-17",14.484,14.5222,14.2929,14.4458,89400.0],["1999-05-18",14.5986,14.6368,14.4458,14.5986,258400.0],["1999-05-19",14.6751,14.7897,14.3693,14.5222,251100.0],["1999-05-20",14.6368,14.6751,14.3693,14.5604,356700.0],["1999-05-21",14.5986,14.6751,14.5222,14.5986,165200.0],["1999-05-24",14.6368,14.6751,14.2929,14.3693,291700.0],["1999-05-25",14.2165,14.3693,14.2165,14.2929,169300.0],["1999-05-26",14.3693,14.3693,13.9872,14.0636,191200.0],["1999-05-27",14.2165,14.5986,13.9872,14.0636,144400.0],["1999-05-28",14.0866,14.2785,13.9715,14.125,231100.0],["1999-06-01",14.2785,14.2785,14.0099,14.1634,141400.0],["1999-06-02",14.2018,14.2402,13.9715,13.9715,285400.0],["1999-06-03",13.9715,14.125,13.9715,14.125,231500.0],["1999-06-04",14.125,14.125,13.8947,14.0482,125100.0],["1999-06-07",14.0866,14.125,14.0482,14.0482,198200.0],["1999-06-08",14.125,14.125,13.8947,13.8947,176700.0],["1999-06-09",14.125,14.125,13.7412,13.8563,255600.0],["1999-06-10",13.8179,14.0482,13.8179,14.0099,231000.0],["1999-06-11",14.0866,14.125,13.9331,14.0866,180800.0],["1999-06-14",14.0866,14.125,13.8179,14.0099,344900.0],["1999-06-15",14.0099,14.2018,13.9715,14.0099,408600.0],["1999-06-16",14.0099,14.0866,13.9715,14.0099,533700.0],["1999-06-17",14.0099,14.0099,13.8179,13.9331,889200.0],["1999-06-18",13.8947,13.9715,13.5493,13.7412,227900.0],["1999-06-21",13.8179,14.0866,13.7412,14.0866,284100.0],["1999-06-22",14.0866,14.3169,13.6644,13.9331,474700.0],["1999-06-23",13.626,13.9715,13.5109,13.8947,349400.0],["1999-06-24",13.8563,13.8563,13.7028,13.8179,176600.0],["1999-06-25",13.8179,13.8179,13.6644,13.6644,180200.0],["1999-06-28",13.6644,13.8947,13.6644,13.8563,144200.0],["1999-06-29",13.7412,14.0866,13.7412,13.9331,205400.0],["1999-06-30",13.8179,14.0482,13.5876,13.8947,417600.0],["1999-07-01",13.9715,14.0866,13.7796,13.9715,341800.0],["1999-07-02",14.0482,14.125,13.9715,14.0866,328500.0],["1999-07-06",14.0099,14.125,13.9715,14.0866,195500.0],["1999-07-07",14.0482,14.0482,13.5109,13.5493,194300.0],["1999-07-08",13.4341,13.6644,13.1654,13.3573,233900.0],["1999-07-09",13.7028,13.9715,13.4341,13.5493,226500.0],["1999-07-12",13.7796,13.7796,13.2806,13.4341,175600.0],["1999-07-13",13.0503,13.2422,12.8967,13.127,309200.0],["1999-07-14",13.2038,13.7412,13.127,13.5109,492000.0],["1999-07-15",13.6644,13.6644,13.127,13.2422,313600.0],["1999-07-16",13.2422,13.4341,13.0503,13.2038,336400.0],["1999-07-19",13.319,13.5109,13.2422,13.4725,234700.0],["1999-07-20",13.319,13.7028,13.1271,13.4341,230400.0],["1999-07-21",13.5876,13.8947,13.2806,13.8179,216400.0],["1999-07-22",13.6644,13.7796,13.1271,13.4341,203100.0],["1999-07-23",13.4341,13.4341,12.9351,13.0503,159400.0],["1999-07-26",13.0503,13.127,12.8967,13.0119,199600.0],["1999-07-27",13.2038,13.8179,12.9735,13.6644,489900.0],["1999-07-28",13.6644,14.0099,13.626,14.0099,955500.0],["1999-07-29",13.8947,13.8947,13.5109,13.7412,155200.0],["1999-07-30",13.7412,14.2402,13.7412,14.2018,657000.0],["1999-08-02",14.0866,14.2785,13.9715,14.0866,1256900.0],["1999-08-03",14.125,14.125,13.5876,13.7796,597000.0],["1999-08-04",13.7796,13.7796,13.5109,13.626,953800.0],["1999-08-05",13.6644,13.9907,13.5876,13.8947,586200.0],["1999-08-06",13.8947,13.9715,13.7412,13.9715,531700.0],["1999-08-09",13.8179,14.125,13.6644,14.0482,357000.0],["1999-08-10",13.9715,14.8927,13.7412,14.8543,741100.0],["1999-08-11",14.7391,15.7371,14.5472,15.6219,832900.0],["1999-08-12",15.4684,16.1209,15.43,15.929,727100.0],["1999-08-13",16.1209,16.1593,15.5452,15.8139,330200.0],["1999-08-16",15.8139,15.8523,15.5068,15.5068,515900.0],["1999-08-17",15.6603,16.0058,15.6603,15.8139,217200.0],["1999-08-18",15.8906,16.2745,15.7371,16.1593,464400.0],["1999-08-19",16.1593,16.1593,15.8906,16.0058,2477800.0],["1999-08-20",16.0058,16.428,15.8906,16.428,236200.0],["1999-08-23",16.428,16.9654,16.428,16.8886,554900.0],["1999-08-24",16.8886,17.1189,16.7351,16.927,412500.0],["1999-08-25",16.8502,16.8502,16.1209,16.5048,158100.0],["1999-08-26",16.5048,16.6967,16.3512,16.6199,180800.0],["1999-08-27",16.6583,16.6967,16.5048,16.5815,419900.0],["1999-08-30",16.9654,16.9654,16.7734,16.8502,379500.0],["1999-08-31",16.8502,16.8502,16.5048,16.5815,461900.0],["1999-09-01",17.0421,17.9249,16.7351,17.733,626300.0],["1999-09-02",17.5795,17.7714,17.1573,17.426,567700.0],["1999-09-03",17.5027,17.6563,17.1957,17.3492,136800.0],["1999-09-07",17.234,17.6563,17.234,17.6179,332700.0],["1999-09-08",17.6179,17.6179,17.4643,17.5027,95900.0],["1999-09-09",17.5027,17.5795,17.3876,17.5795,140100.0],["1999-09-10",17.6179,17.7714,17.3876,17.733,196900.0],["1999-09-13",17.6563,18.0401,17.6563,18.0017,363200.0],["1999-09-14",18.0401,18.2704,17.8866,17.9249,233200.0],["1999-09-15",17.9633,18.2704,17.8866,18.2704,384900.0],["1999-09-16",18.2704,18.3088,17.733,18.1169,244500.0],["1999-09-17",18.0017,18.4239,17.9633,18.232,363300.0],["1999-09-20",18.1936,18.3855,18.1552,18.3855,238100.0],["1999-09-21",18.3472,18.5775,18.2704,18.3088,234500.0],["1999-09-22",18.232,18.3088,17.8098,17.8866,181700.0],["1999-09-23",17.925,17.9633,17.5795,17.7714,146900.0],["1999-09-24",17.8098,17.8098,17.1957,17.1957,318100.0],["1999-09-27",17.1957,17.9633,17.1957,17.5795,151600.0],["1999-09-28",17.2724,17.8866,17.1957,17.8866,324900.0],["1999-09-29",17.8098,18.0401,17.6179,17.7714,478100.0],["1999-09-30",17.6179,18.0401,17.5411,17.8866,488700.0],["1999-10-01",17.8098,17.8098,17.5795,17.7714,220100.0],["1999-10-04",17.6946,17.8866,17.6563,17.8098,215100.0],["1999-10-05",17.733,17.8866,17.426,17.5795,255300.0],["1999-10-06",17.733,18.2704,17.733,18.232,81700.0],["1999-10-07",18.2704,18.6158,18.2704,18.5391,264800.0],["1999-10-08",18.4623,18.7694,18.4239,18.7694,186800.0],["1999-10-11",18.731,19.23,18.6542,19.1916,116200.0],["1999-10-12",19.0764,19.1532,18.8845,18.9229,270200.0],["1999-10-13",18.731,18.8078,18.0401,18.2704,201300.0],["1999-10-14",18.1169,18.1169,17.5027,18.0401,300600.0],["1999-10-15",17.8866,17.8866,17.5411,17.733,126200.0],["1999-10-18",17.733,17.7714,17.426,17.4643,242000.0],["1999-10-19",17.5027,17.6179,17.5027,17.5795,221800.0],["1999-10-20",17.5411,17.5795,17.426,17.5411,173100.0],["1999-10-21",17.5795,17.6946,17.426,17.6179,368700.0],["1999-10-22",17.733,18.0401,17.6946,17.9249,323800.0],["1999-10-25",17.9249,18.232,17.8098,18.1552,200900.0],["1999-10-26",18.232,18.5774,18.1552,18.5007,259800.0],["1999-10-27",19.1916,19.23,17.8098,17.8482,411100.0],["1999-10-28",18.8845,19.9209,18.731,19.6138,474200.0],["1999-10-29",19.9592,21.9552,19.9592,21.5713,679400.0],["1999-11-01",21.4178,22.7996,21.341,22.2622,435800.0],["1999-11-02",22.1087,22.1087,21.4178,21.4946,340900.0],["1999-11-03",21.4562,21.6481,20.8804,21.4562,297800.0],["1999-11-04",21.4178,21.8784,21.2259,21.4946,330400.0],["1999-11-05",21.4946,21.4946,21.0724,21.1875,222200.0],["1999-11-08",21.341,21.3794,21.0724,21.0724,331100.0],["1999-11-09",21.1107,21.1107,20.8421,21.034,143800.0],["1999-11-10",21.0724,21.4562,21.034,21.4178,216100.0],["1999-11-11",21.341,21.4946,21.1491,21.2259,150900.0],["1999-11-12",21.3027,21.4562,20.8804,21.4178,119200.0],["1999-11-15",21.4178,23.1451,21.3794,23.0683,466500.0],["1999-11-16",22.9148,23.337,22.5693,23.1067,374500.0],["1999-11-17",23.1834,23.2218,22.4542,22.8764,479200.0],["1999-11-18",22.8764,23.145,22.7612,22.7612,421000.0],["1999-11-19",22.6077,22.6461,21.84,22.1855,207500.0],["1999-11-22",22.1855,22.1855,21.7249,21.8016,120700.0],["1999-11-23",21.8784,21.8784,20.9188,21.1491,268200.0],["1999-11-24",21.1875,21.6481,21.1875,21.4178,141400.0],["1999-11-26",21.3794,21.6481,21.3794,21.6481,66000.0],["1999-11-29",21.8016,21.8016,21.2643,21.4562,242000.0],["1999-11-30",21.4178,22.3774,21.4178,22.3774,249500.0],["1999-12-01",22.285,23.0933,22.285,22.9008,382200.0],["1999-12-02",22.9008,23.0933,22.7469,22.8623,211800.0],["1999-12-03",22.8239,23.3242,22.7854,23.2472,226200.0],["1999-12-06",23.5551,23.5936,23.1703,23.4397,236700.0],["1999-12-07",23.5167,23.5167,22.8624,23.4012,164400.0],["1999-12-08",23.3627,23.7091,23.0163,23.2472,220900.0],["1999-12-09",23.0933,23.4012,22.9008,22.9008,150300.0],["1999-12-10",22.9778,23.0548,22.6314,22.7854,153600.0],["1999-12-13",22.7084,23.5552,22.4775,23.4012,300200.0],["1999-12-14",23.4782,24.0555,23.4012,23.4782,672300.0],["1999-12-15",23.4782,23.5552,22.9008,23.4012,417300.0],["1999-12-16",23.4012,24.3249,23.4012,23.8246,451400.0],["1999-12-17",23.7476,23.7476,22.8623,22.8623,407100.0],["1999-12-20",22.8623,23.1318,22.0156,22.208,1319800.0],["1999-12-21",22.285,22.362,22.0156,22.0156,281700.0],["1999-12-22",22.1696,22.285,21.8232,21.9386,345300.0],["1999-12-23",21.8617,22.1696,21.8617,22.0541,333500.0],["1999-12-27",21.7077,22.7854,21.7077,22.6314,247900.0],["1999-12-28",22.5544,22.9008,22.5159,22.8239,126300.0],["1999-12-29",23.0163,23.7861,22.9008,23.4782,240100.0],["1999-12-30",23.4012,23.7091,23.2857,23.5936,102500.0],["1999-12-31",23.5167,23.5167,22.7084,23.1703,82400.0],["2000-01-03",23.2088,23.2088,22.285,22.5544,318700.0],["2000-01-04",22.439,22.7854,21.9386,22.439,340100.0],["2000-01-05",22.285,22.3235,21.8616,22.1311,246400.0],["2000-01-06",21.9386,22.3235,21.8616,22.1696,252000.0],["2000-01-07",22.2465,22.2465,21.5537,21.9386,301500.0],["2000-01-10",22.1695,22.208,21.6307,22.0926,87900.0],["2000-01-11",22.0926,22.0926,21.3613,21.7462,199600.0],["2000-01-12",21.5922,21.6307,21.1688,21.5152,476400.0],["2000-01-13",21.3998,21.7847,21.3998,21.5922,241500.0],["2000-01-14",21.7077,22.1311,21.4768,21.5537,297500.0],["2000-01-18",21.6307,22.2465,21.3228,22.1696,255000.0],["2000-01-19",22.0156,22.6699,21.9771,22.208,259700.0],["2000-01-20",23.0933,23.3242,22.0156,22.439,695300.0],["2000-01-21",22.7854,23.1318,22.1695,22.3235,228600.0],["2000-01-24",22.362,23.0548,22.285,22.285,271400.0],["2000-01-25",22.362,22.362,21.0534,22.3235,276900.0],["2000-01-26",22.3235,23.4012,21.8616,22.0926,408600.0],["2000-01-27",22.2465,22.7854,21.8231,22.285,357200.0],["2000-01-28",22.3235,22.9393,21.7462,21.7462,560400.0],["2000-01-31",21.7462,22.439,21.6692,21.9771,225200.0],["2000-02-01",22.0156,22.0156,20.8609,21.0149,320400.0],["2000-02-02",21.1303,23.0163,21.1303,22.4005,782700.0],["2000-02-03",22.4775,22.4775,21.7077,22.0156,465100.0],["2000-02-04",22.0156,22.439,21.8616,21.9001,203100.0],["2000-02-07",21.8231,22.1695,21.6692,22.0156,326600.0],["2000-02-08",22.4005,22.4005,21.6307,21.8232,174900.0],["2000-02-09",21.7847,21.8616,21.0919,21.2843,204100.0],["2000-02-10",21.1688,21.3228,20.3991,20.6685,305400.0],["2000-02-11",21.2458,21.2458,20.6685,20.7455,452500.0],["2000-02-14",20.8994,21.2073,20.63,21.0149,283900.0],["2000-02-15",21.0149,22.7084,21.0149,22.6314,728100.0],["2000-02-16",22.5929,23.4782,22.285,22.4775,1356100.0],["2000-02-17",22.5544,22.9393,22.0926,22.6699,526300.0],["2000-02-18",22.7854,23.0933,19.9372,20.0911,654700.0],["2000-02-22",20.1681,20.1681,18.2822,19.2059,372500.0],["2000-02-23",19.3599,19.9372,19.3214,19.6678,286000.0],["2000-02-24",19.5908,19.6678,18.5516,18.898,175000.0],["2000-02-25",19.0519,19.2059,18.5131,18.5516,245100.0],["2000-02-28",18.5516,18.5516,17.6279,18.0513,528000.0],["2000-02-29",18.4361,20.1681,18.4361,20.1297,327500.0],["2000-03-01",19.9757,21.3228,18.5901,21.3228,564900.0],["2000-03-02",21.2458,21.2843,19.6293,19.7063,173800.0],["2000-03-03",19.5523,19.6293,18.6671,19.052,361600.0],["2000-03-06",18.898,18.898,17.3585,17.5124,401100.0],["2000-03-07",17.5509,17.8588,16.4732,16.4732,627700.0],["2000-03-08",16.4732,17.089,15.7034,17.089,607900.0],["2000-03-09",17.7049,17.9743,16.7041,17.089,504000.0],["2000-03-10",17.089,17.3969,16.8581,17.089,279400.0],["2000-03-13",16.9351,18.0897,16.7811,17.4739,506800.0],["2000-03-14",17.4739,18.0512,17.243,17.2815,448100.0],["2000-03-15",17.243,17.6279,16.5887,17.089,610500.0],["2000-03-16",17.4739,19.4753,17.4739,18.6286,214700.0],["2000-03-17",18.4746,18.5901,18.0512,18.4361,313300.0],["2000-03-20",18.4361,19.1289,18.2052,18.5131,351600.0],["2000-03-21",18.6671,19.9372,18.5901,19.3214,349000.0],["2000-03-22",19.1674,19.3599,18.0897,18.1282,333700.0],["2000-03-23",18.2052,18.6671,18.1282,18.4746,175300.0],["2000-03-24",18.5131,18.975,18.4746,18.821,194100.0],["2000-03-27",18.7056,18.975,18.3592,18.4361,150200.0],["2000-03-28",18.3976,18.4746,17.7818,17.9743,248500.0],["2000-03-29",17.8973,18.2822,17.5894,18.2822,278600.0],["2000-03-30",18.4361,21.2843,18.4361,19.8602,350700.0],["2000-03-31",20.0142,22.1696,20.0142,21.8616,493800.0],["2000-04-03",21.5152,21.5152,19.8987,19.9757,358600.0],["2000-04-04",19.8987,20.707,19.0904,19.0904,551400.0],["2000-04-05",19.3214,20.707,19.3214,20.3221,314300.0],["2000-04-06",20.2066,20.707,20.0527,20.2451,174500.0],["2000-04-07",20.0142,20.3991,19.7832,19.9372,185800.0],["2000-04-10",19.9372,21.2073,19.9372,20.0527,215900.0],["2000-04-11",20.0912,20.5915,20.0527,20.2451,340000.0],["2000-04-12",20.3221,20.553,20.1681,20.1681,203200.0],["2000-04-13",20.2836,20.5145,20.2451,20.2836,119100.0],["2000-04-14",20.3221,20.3606,18.8595,18.8595,214800.0],["2000-04-17",18.8595,19.8987,18.7825,19.5523,268600.0],["2000-04-18",19.4369,20.3221,19.3984,20.3221,151700.0],["2000-04-19",20.707,22.6699,20.6685,21.5152,611100.0],["2000-04-20",21.4383,22.5544,21.3998,22.4005,297200.0],["2000-04-24",22.516,23.0933,22.1311,22.9778,555000.0],["2000-04-25",22.9393,23.3627,22.0926,22.439,350200.0],["2000-04-26",22.5929,22.7854,22.0541,22.0541,129200.0],["2000-04-27",22.0541,22.285,21.9386,22.0926,179800.0],["2000-04-28",21.9771,22.1311,21.4383,21.7462,327000.0],["2000-05-01",21.7077,22.9778,21.7077,22.8623,249600.0],["2000-05-02",22.7084,23.0163,21.9771,22.0156,195000.0],["2000-05-03",22.0541,22.0926,21.2458,21.3228,408400.0],["2000-05-04",21.2458,21.9001,21.2458,21.7847,281700.0],["2000-05-05",21.7077,23.0548,21.7077,22.7854,273000.0],["2000-05-08",22.7469,23.2088,22.7084,22.9008,349300.0],["2000-05-09",22.8239,24.5174,22.8239,24.5174,647100.0],["2000-05-10",24.3634,24.3634,23.1318,23.6706,501400.0],["2000-05-11",23.7476,23.8246,23.2472,23.6321,220800.0],["2000-05-12",23.6321,24.5559,23.5552,24.0555,200500.0],["2000-05-15",23.94,23.9785,23.4012,23.9785,106600.0],["2000-05-16",24.0555,24.5944,23.3242,23.7476,172800.0],["2000-05-17",23.5936,23.5936,23.0933,23.0933,123800.0],["2000-05-18",23.0933,23.3242,22.5929,22.9008,164500.0],["2000-05-19",22.7854,23.0933,22.0926,23.0933,173500.0],["2000-05-22",22.8624,22.8624,21.7077,21.8616,231500.0],["2000-05-23",22.0156,22.6314,21.7462,22.0926,265200.0],["2000-05-24",22.0926,22.0926,21.2843,21.7462,223800.0],["2000-05-25",21.7077,21.9386,21.2843,21.4383,151900.0],["2000-05-26",21.5152,21.5922,20.8609,21.1688,113400.0],["2000-05-30",21.3228,21.7077,21.2073,21.6692,202800.0],["2000-05-31",21.538,22.4257,21.538,21.9239,237500.0],["2000-06-01",21.8081,22.0783,21.6538,21.9239,224300.0],["2000-06-02",22.0783,22.5415,22.0783,22.3485,157200.0],["2000-06-05",22.2713,22.2713,21.8081,21.8467,197300.0],["2000-06-06",21.9625,22.2713,21.924,22.1169,97800.0],["2000-06-07",22.0783,22.4643,21.4608,22.4643,201000.0],["2000-06-08",22.8889,23.0047,21.8853,22.0397,351600.0],["2000-06-09",21.9626,22.2906,21.9626,22.2327,98900.0],["2000-06-12",22.1941,22.1941,21.5766,21.6152,111900.0],["2000-06-13",21.4994,22.2713,21.3836,22.2327,121300.0],["2000-06-14",22.2327,22.9275,22.0783,22.1941,107900.0],["2000-06-15",22.2327,23.0433,22.2327,22.9661,235300.0],["2000-06-16",22.8889,23.2363,22.5029,22.5801,323600.0],["2000-06-19",22.5801,22.5801,21.7696,21.7696,293100.0],["2000-06-20",21.6924,21.6924,20.7274,21.3836,337600.0],["2000-06-21",21.4608,21.4994,20.9976,21.152,263000.0],["2000-06-22",21.152,21.152,19.801,20.187,512400.0],["2000-06-23",19.1835,19.9554,19.1835,19.7624,425600.0],["2000-06-26",19.6852,20.2642,19.5308,19.7238,395000.0],["2000-06-27",19.7238,19.9554,19.6852,19.801,426400.0],["2000-06-28",19.7238,19.8782,18.8361,19.3765,346700.0],["2000-06-29",19.3764,19.6466,19.1835,19.2606,414300.0],["2000-06-30",19.2992,20.1484,19.2607,19.7528,784700.0],["2000-07-03",19.5308,20.4572,19.5308,20.187,103400.0],["2000-07-05",19.608,20.7274,19.2221,20.573,317100.0],["2000-07-06",20.5344,21.8468,20.5344,20.766,557900.0],["2000-07-07",21.0748,22.3871,21.0748,21.9239,341600.0],["2000-07-10",22.6959,23.5065,22.6187,23.4293,384100.0],["2000-07-11",23.4293,23.4679,22.5029,23.4679,427700.0],["2000-07-12",23.4679,23.6223,22.8117,22.9661,298900.0],["2000-07-13",22.8889,23.6609,22.8889,23.4293,318900.0],["2000-07-14",23.5451,23.8925,23.3135,23.3135,195400.0],["2000-07-17",23.2363,23.3521,23.0047,23.2363,226000.0],["2000-07-18",23.1977,23.7381,23.1205,23.7381,253300.0],["2000-07-19",23.6995,23.7767,23.5451,23.7381,294600.0],["2000-07-20",23.7381,23.7381,23.5065,23.5837,83100.0],["2000-07-21",23.5065,23.7767,23.3907,23.6609,176900.0],["2000-07-24",23.5837,23.6609,23.3521,23.5065,140100.0],["2000-07-25",23.8153,24.703,23.8153,24.2399,517900.0],["2000-07-26",24.2399,24.4714,23.6609,23.8153,261100.0],["2000-07-27",23.7381,24.3171,23.7381,23.8153,237300.0],["2000-07-28",23.8925,24.4715,23.8925,24.1241,320200.0],["2000-07-31",24.0469,24.3557,23.8539,23.8925,273800.0],["2000-08-01",23.9311,24.2013,23.9311,24.0855,322400.0],["2000-08-02",24.1627,24.8574,24.1627,24.3943,633900.0],["2000-08-03",23.8153,23.8925,23.3521,23.8539,208100.0],["2000-08-04",23.9311,24.1627,23.6609,23.7381,97000.0],["2000-08-07",23.8153,23.8539,23.5837,23.7767,88500.0],["2000-08-08",23.7767,23.7767,23.3135,23.5837,212300.0],["2000-08-09",23.5837,23.5837,22.5415,22.6959,231200.0],["2000-08-10",22.7731,23.3521,22.7345,23.3521,196000.0],["2000-08-11",23.0819,23.2363,22.9275,23.0433,199600.0],["2000-08-14",22.9275,23.3135,22.9275,23.1591,165800.0],["2000-08-15",23.0433,23.5451,22.9661,23.5065,197800.0],["2000-08-16",23.3521,23.6995,23.2363,23.5065,221300.0],["2000-08-17",23.5065,23.5065,23.0433,23.4293,174900.0],["2000-08-18",23.5451,23.6223,23.3521,23.5065,75500.0],["2000-08-21",23.5451,23.7767,23.1205,23.7381,148500.0],["2000-08-22",24.0083,24.3557,23.7767,24.2013,221700.0],["2000-08-23",24.1627,24.1627,23.3907,23.8539,130700.0],["2000-08-24",23.8539,23.8539,22.8503,23.1977,199000.0],["2000-08-25",23.2749,23.2749,22.6573,22.6573,174200.0],["2000-08-28",22.7731,22.8503,22.2713,22.3871,237700.0],["2000-08-29",22.5415,22.6573,22.1555,22.5801,140000.0],["2000-08-30",22.5029,22.9661,22.4257,22.7731,137900.0],["2000-08-31",22.6959,22.9661,22.1169,22.3485,152100.0],["2000-09-01",22.3485,22.3485,21.9625,22.0011,123000.0],["2000-09-05",22.1169,22.3099,22.1169,22.2327,82800.0],["2000-09-06",22.2327,22.2713,22.1169,22.2327,171700.0],["2000-09-07",22.0011,22.0011,20.9976,21.1906,606400.0],["2000-09-08",18.5273,19.9168,18.3729,19.7624,1934400.0],["2000-09-11",19.7624,20.6502,19.7624,20.4958,699600.0],["2000-09-12",20.4186,20.4958,19.7624,19.801,179700.0],["2000-09-13",19.8396,20.4958,19.8396,20.1098,304700.0],["2000-09-14",20.4186,20.9204,20.4186,20.8432,209600.0],["2000-09-15",20.8432,20.959,20.4186,20.7274,303500.0],["2000-09-18",20.4572,20.573,19.415,19.8396,333100.0],["2000-09-19",19.5308,19.6852,18.8747,18.9133,340800.0],["2000-09-20",18.9905,19.7624,18.9519,19.415,268100.0],["2000-09-21",19.2992,19.415,19.1449,19.3378,202000.0],["2000-09-22",19.1449,19.415,18.5273,19.3378,261000.0],["2000-09-25",19.3764,19.3764,19.1835,19.2606,202200.0],["2000-09-26",19.2607,19.7238,19.2607,19.4536,360600.0],["2000-09-27",19.415,19.7238,19.415,19.608,505600.0],["2000-09-28",19.5308,19.7624,19.5308,19.7624,591800.0],["2000-09-29",19.608,19.7624,19.5694,19.7238,806800.0],["2000-10-02",19.7238,19.994,19.2606,19.6466,358000.0],["2000-10-03",19.4922,19.7238,19.1449,19.3765,375700.0],["2000-10-04",19.1449,19.5694,19.1449,19.5308,308900.0],["2000-10-05",19.4536,19.4922,19.2606,19.415,179200.0],["2000-10-06",19.4536,19.6466,19.3764,19.6466,326800.0],["2000-10-09",19.5308,19.6466,19.0677,19.0677,246100.0],["2000-10-10",19.1063,19.1063,17.8711,18.1413,304100.0],["2000-10-11",18.0255,18.6431,17.9097,18.3729,289400.0],["2000-10-12",18.5659,18.5659,18.2571,18.2957,356100.0],["2000-10-13",18.1799,18.4501,18.1799,18.3729,201400.0],["2000-10-16",18.3343,18.5273,18.2571,18.4501,214200.0],["2000-10-17",18.4501,18.5273,17.7553,18.0255,220600.0],["2000-10-18",17.8711,17.9097,17.4851,17.7167,141600.0],["2000-10-19",17.8325,18.3343,17.7939,18.2571,143200.0],["2000-10-20",18.3729,18.3729,18.0641,18.1413,243900.0],["2000-10-23",18.1027,18.2185,18.0255,18.0641,209100.0],["2000-10-24",18.0641,18.5659,18.0641,18.5273,272100.0],["2000-10-25",18.5273,18.5273,17.6781,17.8711,403200.0],["2000-10-26",17.9097,17.9483,17.8325,17.9097,366800.0],["2000-10-27",17.9097,17.9097,17.7167,17.8711,305000.0],["2000-10-30",17.8325,18.2957,17.7939,18.1413,219600.0],["2000-10-31",18.5273,21.8468,18.5273,21.4994,950200.0],["2000-11-01",21.152,21.4994,20.1098,20.3028,334600.0],["2000-11-02",20.2256,21.4608,20.2256,21.1134,288600.0],["2000-11-03",20.959,21.3064,20.766,20.8818,185200.0],["2000-11-06",20.8432,21.1906,20.8432,21.0362,148900.0],["2000-11-07",20.959,21.2678,20.8432,21.1906,126100.0],["2000-11-08",21.6152,21.731,21.0748,21.3836,172900.0],["2000-11-09",21.3836,21.3836,19.8396,20.0712,446000.0],["2000-11-10",20.2256,20.6888,19.7624,19.9554,187300.0],["2000-11-13",19.8396,19.994,19.7238,19.8782,121200.0],["2000-11-14",19.8782,20.573,19.801,19.8396,153100.0],["2000-11-15",19.9554,20.6116,19.9168,20.5344,86800.0],["2000-11-16",20.6116,20.6116,19.5308,19.5694,325700.0],["2000-11-17",19.5694,20.187,19.5694,19.8396,128900.0],["2000-11-20",19.8396,20.2642,19.608,19.9168,93100.0],["2000-11-21",19.8396,19.9168,19.4536,19.9168,264200.0],["2000-11-22",19.9168,19.9168,19.4536,19.8396,124800.0],["2000-11-24",19.8396,19.9168,19.5308,19.8396,54100.0],["2000-11-27",19.9554,20.38,19.9168,20.3028,181400.0],["2000-11-28",20.2256,20.2256,19.4922,19.6466,177500.0],["2000-11-29",19.5924,20.2507,19.515,20.2507,198700.0],["2000-11-30",20.1732,20.2894,19.5924,20.0958,144700.0],["2000-12-01",20.0958,20.6766,20.0958,20.5992,144100.0],["2000-12-04",20.5991,21.0251,20.3281,20.8702,239600.0],["2000-12-05",20.9864,21.6446,20.9476,21.1025,136900.0],["2000-12-06",21.2187,21.2187,20.8315,21.0251,253800.0],["2000-12-07",21.1025,22.5352,21.0638,22.0318,252400.0],["2000-12-08",22.148,24.0065,22.148,24.0065,452900.0],["2000-12-11",23.8129,23.8129,22.5352,22.8836,310900.0],["2000-12-12",22.4577,22.5352,21.722,21.722,149700.0],["2000-12-13",21.7608,21.9156,21.5284,21.8382,193100.0],["2000-12-14",21.8382,22.2254,21.3736,21.6833,119100.0],["2000-12-15",21.2574,21.2961,20.2894,20.2894,317200.0],["2000-12-18",20.1732,21.4897,20.1732,21.3736,178900.0],["2000-12-19",21.2187,22.4964,20.8702,21.9544,291100.0],["2000-12-20",21.6059,21.6059,20.6379,20.9089,200500.0],["2000-12-21",20.8702,22.2641,20.8702,22.148,375200.0],["2000-12-22",22.148,22.4964,21.6833,21.7995,282800.0],["2000-12-26",21.722,22.2641,21.722,22.148,80400.0],["2000-12-27",21.9544,22.419,21.4897,22.419,182000.0],["2000-12-28",22.3416,22.9224,22.3416,22.8836,103200.0],["2000-12-29",22.9224,23.9678,22.9224,23.5419,301200.0],["2001-01-02",23.4644,23.4644,21.9544,22.3028,350700.0],["2001-01-03",22.3416,23.5419,22.3028,23.2708,504600.0],["2001-01-04",22.9611,22.9611,21.9931,22.2254,570200.0],["2001-01-05",22.2254,22.2254,21.0251,21.4123,341900.0],["2001-01-08",21.451,21.5284,20.9863,21.1799,261100.0],["2001-01-09",21.18,21.18,20.3668,20.6766,283200.0],["2001-01-10",20.8702,21.4123,20.5217,21.2961,372300.0],["2001-01-11",21.5284,21.5284,20.7153,21.1412,238000.0],["2001-01-12",20.7928,20.9864,20.2507,20.9089,344000.0],["2001-01-16",20.6766,21.2961,20.4443,21.1799,228300.0],["2001-01-17",21.18,21.6059,21.18,21.4123,222300.0],["2001-01-18",21.4897,21.7995,21.2961,21.6833,321100.0],["2001-01-19",21.6059,21.6059,21.1025,21.2187,203800.0],["2001-01-22",21.2187,21.2187,20.4056,20.483,214100.0],["2001-01-23",20.5604,21.0638,20.5604,20.9864,237900.0],["2001-01-24",20.9864,21.2187,20.4443,20.483,644100.0],["2001-01-25",20.5992,21.18,20.5604,21.0638,146400.0],["2001-01-26",20.9476,21.3348,20.9476,21.2961,207400.0],["2001-01-29",21.2125,21.4231,21.07,21.4231,216400.0],["2001-01-30",21.3736,21.6214,21.2125,21.3178,164300.0],["2001-01-31",21.4417,21.6523,21.1877,21.2187,158500.0],["2001-02-01",21.3116,21.5222,21.0638,21.3736,280500.0],["2001-02-02",21.3364,21.4045,20.6301,20.6797,109300.0],["2001-02-05",20.8036,21.262,20.5372,20.9399,154100.0],["2001-02-06",21.2187,22.086,21.2187,21.5284,376100.0],["2001-02-07",21.4045,21.4045,21.1319,21.2373,159900.0],["2001-02-08",21.3426,21.3921,21.101,21.1877,89200.0],["2001-02-09",21.0948,21.5718,20.8532,20.9461,131800.0],["2001-02-12",21.0018,21.4665,20.9585,21.1753,124700.0],["2001-02-13",21.2497,22.086,21.2497,21.7205,228600.0],["2001-02-14",21.7205,22.055,21.4045,21.9125,334600.0],["2001-02-15",21.6833,22.2843,21.6833,22.0426,269300.0],["2001-02-16",22.0426,22.0426,21.7948,21.9373,274700.0],["2001-02-20",21.9002,22.309,21.8382,22.2905,327400.0],["2001-02-21",22.4144,22.5878,22.2409,22.3462,211600.0],["2001-02-22",22.2223,22.3648,21.3736,21.609,119300.0],["2001-02-23",21.609,21.609,20.0478,20.4009,232300.0],["2001-02-26",20.5372,21.3736,20.5062,21.1257,429900.0],["2001-02-27",21.0638,21.2992,20.4938,20.7293,247300.0],["2001-02-28",20.7293,21.1257,20.3513,21.0824,260600.0],["2001-03-01",21.0328,21.1505,20.3328,20.9213,211400.0],["2001-03-02",20.9213,21.3612,20.2027,20.3142,284000.0],["2001-03-05",20.3142,20.3142,18.7096,18.8335,762800.0],["2001-03-06",19.3601,20.1283,19.3601,19.9672,242000.0],["2001-03-07",19.8433,19.8557,19.3911,19.738,281400.0],["2001-03-08",19.9858,20.5682,19.9796,20.0726,301300.0],["2001-03-09",20.0726,20.0726,19.6823,19.6885,265100.0],["2001-03-12",19.6885,19.6885,19.0442,19.0689,200500.0],["2001-03-13",19.0689,19.0689,18.5919,18.8645,281600.0],["2001-03-14",18.8707,18.8707,18.5857,18.7282,290300.0],["2001-03-15",18.7406,19.0999,18.5857,18.8645,409800.0],["2001-03-16",19.0503,19.6389,18.6972,19.6389,521200.0],["2001-03-19",18.8955,19.5088,18.6786,19.4654,591000.0],["2001-03-20",19.3291,19.453,18.5485,18.5919,335400.0],["2001-03-21",18.8025,18.8955,18.3379,18.6043,381200.0],["2001-03-22",18.4928,18.4928,17.6254,17.8113,347600.0],["2001-03-23",17.8733,18.0591,17.737,17.96,745700.0],["2001-03-26",17.96,18.2512,17.8113,17.9662,290100.0],["2001-03-27",17.8423,18.0901,17.4396,17.8485,925300.0],["2001-03-28",17.6254,17.7493,17.3157,17.3157,433000.0],["2001-03-29",17.4582,18.4618,17.452,18.1025,244500.0],["2001-03-30",17.9662,18.4928,17.7184,17.8423,347400.0],["2001-04-02",17.7803,18.3689,17.7803,18.0529,318200.0],["2001-04-03",17.9166,17.9166,16.9811,17.0803,233500.0],["2001-04-04",17.0803,17.7679,17.0803,17.6936,213600.0],["2001-04-05",17.7493,18.4432,17.7493,18.3689,160700.0],["2001-04-06",18.3565,18.3565,17.0988,17.7803,308700.0],["2001-04-09",17.3467,17.7493,16.9502,17.1608,464700.0],["2001-04-10",17.4086,17.6254,17.2971,17.3467,421500.0],["2001-04-11",17.4086,17.4086,17.198,17.3467,250900.0],["2001-04-12",17.3467,17.4086,17.2847,17.3467,313200.0],["2001-04-16",17.3467,17.4706,17.1918,17.3033,219100.0],["2001-04-17",17.2599,17.737,17.2104,17.737,150000.0],["2001-04-18",17.8609,19.453,17.8609,18.5857,620800.0],["2001-04-19",18.6477,19.2796,18.6477,19.2238,168200.0],["2001-04-20",19.3911,19.3911,18.4432,18.4618,672600.0],["2001-04-23",18.4618,18.4928,18.245,18.4866,106300.0],["2001-04-24",17.9352,18.9326,17.7803,18.5547,501500.0],["2001-04-25",18.4308,19.2982,18.4308,18.9512,438300.0],["2001-04-26",18.8955,19.0132,18.8707,18.9574,556500.0],["2001-04-27",18.9636,20.1469,18.9636,19.992,347700.0],["2001-04-30",19.8929,20.3823,19.8557,20.0416,347000.0],["2001-05-01",19.9177,20.1841,19.7628,20.023,112900.0],["2001-05-02",20.1469,20.5682,19.9487,20.2584,242200.0],["2001-05-03",20.1221,20.1221,19.2672,19.546,143500.0],["2001-05-04",19.6699,19.6699,18.9884,19.2982,283100.0],["2001-05-07",19.4406,20.0664,19.4406,19.8309,152700.0],["2001-05-08",19.6389,19.6389,18.8645,18.9822,276300.0],["2001-05-09",19.1371,19.6637,18.7901,18.8955,625200.0],["2001-05-10",19.7318,20.0106,19.1433,19.6761,459300.0],["2001-05-11",19.5769,19.9487,19.4221,19.8186,184100.0],["2001-05-14",19.9796,20.7478,19.9796,20.3885,495200.0],["2001-05-15",20.3885,20.3885,20.0044,20.3142,137700.0],["2001-05-16",20.0726,20.8346,20.0664,20.7664,132900.0],["2001-05-17",20.8779,21.2497,20.4443,20.8779,273800.0],["2001-05-18",20.8779,21.2187,20.5682,21.1877,219800.0],["2001-05-21",21.1567,21.4541,21.0142,21.3736,420100.0],["2001-05-22",21.3116,22.2285,21.2249,22.1603,491700.0],["2001-05-23",22.0984,22.1046,20.6611,20.7974,266700.0],["2001-05-24",20.7231,20.7292,20.3204,20.4814,225000.0],["2001-05-25",20.4443,20.4443,19.3291,19.8867,430600.0],["2001-05-29",19.8247,20.6611,19.5831,19.9486,375300.0],["2001-05-30",19.9487,20.2283,19.8865,19.8927,409600.0],["2001-05-31",19.8927,19.9984,19.2713,19.8865,426100.0],["2001-06-01",20.0108,20.2035,19.7622,20.1972,316900.0],["2001-06-04",20.191,20.3837,19.8244,20.1662,210000.0],["2001-06-05",20.1662,20.2283,19.9797,20.191,251200.0],["2001-06-06",20.0481,20.247,19.7622,19.9673,336500.0],["2001-06-07",19.7622,20.0108,19.5758,19.7001,274600.0],["2001-06-08",19.7063,19.7063,19.2651,19.2961,235300.0],["2001-06-11",19.3893,19.3893,18.9543,19.2153,333000.0],["2001-06-12",19.0786,19.2153,18.9481,18.9543,212600.0],["2001-06-13",19.0786,19.5633,19.0165,19.0973,309400.0],["2001-06-14",19.0475,19.0973,18.799,18.9668,265300.0],["2001-06-15",18.9543,19.3272,18.8611,18.9543,521300.0],["2001-06-18",18.9605,19.0786,18.8611,18.9668,118500.0],["2001-06-19",19.0475,19.1097,19.0165,19.0538,263300.0],["2001-06-20",19.0538,19.3272,19.0475,19.2713,173000.0],["2001-06-21",19.2713,19.7001,19.2713,19.6068,281200.0],["2001-06-22",19.6069,19.6379,18.8611,19.2029,275300.0],["2001-06-25",19.1097,19.3272,19.06,19.1221,119000.0],["2001-06-26",18.7679,18.8425,18.395,18.5566,436300.0],["2001-06-27",18.6187,18.9543,18.5069,18.6498,401500.0],["2001-06-28",18.6747,18.9481,18.656,18.7244,199200.0],["2001-06-29",18.7368,18.7555,18.4572,18.5815,595600.0],["2001-07-02",18.5815,18.6125,18.4447,18.5939,340500.0],["2001-07-03",18.5815,18.6747,18.3702,18.6498,288300.0],["2001-07-05",18.8922,19.234,18.6622,18.917,608000.0],["2001-07-06",18.8611,18.8611,18.6001,18.7306,233700.0],["2001-07-09",18.8549,19.0786,18.4882,18.9854,253000.0],["2001-07-10",18.9543,19.004,18.7368,18.7928,305300.0],["2001-07-11",18.917,18.9233,18.5815,18.7306,156300.0],["2001-07-12",18.83,18.8735,18.6436,18.6933,197000.0],["2001-07-13",18.7555,18.7617,18.6125,18.712,270800.0],["2001-07-16",18.7679,19.5758,18.7679,19.4204,237900.0],["2001-07-17",19.5136,19.9176,19.3023,19.7001,212600.0],["2001-07-18",19.6379,19.7436,19.2961,19.6068,231800.0],["2001-07-19",19.6069,19.7622,19.0165,19.4515,432600.0],["2001-07-20",19.5261,20.334,19.2651,19.9051,154300.0],["2001-07-23",19.9114,20.2594,19.7063,19.9549,258300.0],["2001-07-24",19.9549,20.0357,19.6379,19.7187,116200.0],["2001-07-25",19.7249,19.8554,19.4142,19.6379,93900.0],["2001-07-26",19.6504,19.9362,19.6193,19.8554,103200.0],["2001-07-27",19.8554,20.1102,19.8306,20.1102,94400.0],["2001-07-30",20.0729,20.0916,19.8306,20.0419,148200.0],["2001-07-31",20.0419,20.1537,19.9735,20.1289,150900.0],["2001-08-01",20.1289,20.1413,19.7622,20.1102,174500.0],["2001-08-02",20.1102,20.1102,19.4515,19.669,463400.0],["2001-08-03",19.7622,19.7809,19.3831,19.6379,129500.0],["2001-08-06",19.7933,20.0108,19.7311,19.8057,173900.0],["2001-08-07",19.8119,20.1164,19.3645,19.5758,523900.0],["2001-08-08",19.669,20.2283,19.6379,19.9673,298600.0],["2001-08-09",19.8554,20.1972,19.7187,19.7187,273800.0],["2001-08-10",19.7933,20.1351,19.7933,19.9797,165700.0],["2001-08-13",20.0108,20.3277,19.8554,20.3277,422600.0],["2001-08-14",19.0973,19.4515,18.7679,19.408,1804200.0],["2001-08-15",19.4826,19.5136,19.234,19.3458,457700.0],["2001-08-16",19.2961,19.4515,19.0786,19.3272,331400.0],["2001-08-17",19.3272,19.3893,18.799,19.2651,327400.0],["2001-08-20",19.2651,19.3458,18.83,19.2029,698900.0],["2001-08-21",19.2651,19.9922,19.2651,19.7933,552800.0],["2001-08-22",19.7622,19.7684,19.234,19.6379,359800.0],["2001-08-23",19.6441,19.7187,19.5758,19.6317,161800.0],["2001-08-24",19.6317,20.0419,19.6069,19.9797,229900.0],["2001-08-27",19.9176,19.9176,19.7436,19.7498,265500.0],["2001-08-28",19.756,19.8057,19.4701,19.6939,418900.0],["2001-08-29",19.8182,19.8182,19.4826,19.5634,284500.0],["2001-08-30",19.4391,19.4391,18.83,19.2651,303900.0],["2001-08-31",19.2651,19.3272,19.0165,19.1532,387700.0],["2001-09-04",19.0786,19.1221,18.6436,18.8487,978200.0],["2001-09-05",18.6933,18.7803,18.3329,18.7057,671200.0],["2001-09-06",18.7057,18.8611,18.5877,18.712,289600.0],["2001-09-07",18.4882,18.4882,18.047,18.1962,299300.0],["2001-09-10",18.1962,18.1962,17.7736,18.1154,462400.0],["2001-09-17",17.7425,17.7425,16.9843,16.9843,418500.0],["2001-09-18",16.8414,16.9284,16.2634,16.7855,709600.0],["2001-09-19",16.7792,16.9657,16.0335,16.6177,898600.0],["2001-09-20",16.3504,16.3504,15.0392,15.1883,1083000.0],["2001-09-21",14.7844,15.4742,14.5358,15.1324,522000.0],["2001-09-24",15.6296,15.8781,15.5053,15.8409,418300.0],["2001-09-25",15.9651,16.251,15.6917,16.0024,509000.0],["2001-09-26",16.1951,16.2386,15.3561,15.4742,564100.0],["2001-09-27",15.4742,15.4742,15.033,15.1945,803600.0],["2001-09-28",15.3375,16.4996,15.3375,16.3629,428300.0],["2001-10-01",16.3194,16.3256,15.6668,15.8098,403000.0],["2001-10-02",15.6606,16.1889,15.2878,15.5363,769300.0],["2001-10-03",15.4742,15.8657,15.1448,15.7849,596200.0],["2001-10-04",15.816,16.5928,15.816,16.5679,455600.0],["2001-10-05",16.4437,16.4437,15.9465,16.3442,664400.0],["2001-10-08",16.3131,16.4809,16.2199,16.4374,205200.0],["2001-10-09",16.4685,16.7668,16.4064,16.6301,435300.0],["2001-10-10",16.6301,17.4318,16.6301,17.3696,606200.0],["2001-10-11",17.4318,18.5193,17.4318,17.9849,574200.0],["2001-10-12",17.8046,18.2086,17.6493,18.1464,470400.0],["2001-10-15",18.0843,18.3329,17.5871,17.9911,230000.0],["2001-10-16",18.1154,18.7927,17.9911,18.3329,580400.0],["2001-10-17",18.3329,18.6436,17.96,18.1216,348600.0],["2001-10-18",17.8357,18.3329,17.525,18.0594,527200.0],["2001-10-19",18.0656,18.1775,17.6555,18.1526,395800.0],["2001-10-22",18.1526,18.5628,18.0532,18.4447,271300.0],["2001-10-23",18.4447,18.7679,18.134,18.2334,405400.0],["2001-10-24",18.2334,18.395,18.0159,18.0221,299700.0],["2001-10-25",17.7549,18.0159,17.7549,17.9289,338500.0],["2001-10-26",17.9103,18.451,17.9103,18.3453,309500.0],["2001-10-29",18.3453,18.4261,17.7114,17.8357,277000.0],["2001-10-30",17.7239,17.8295,17.5561,17.7487,210400.0],["2001-10-31",17.7114,17.8357,17.525,17.7487,677200.0],["2001-11-01",17.7114,17.7114,17.3385,17.612,684500.0],["2001-11-02",17.612,17.7736,17.09,17.6368,467700.0],["2001-11-05",18.6747,18.7927,18.4261,18.569,624300.0],["2001-11-06",18.5193,19.1035,18.4634,19.1035,438600.0],["2001-11-07",19.1035,19.4391,19.0475,19.4328,354100.0],["2001-11-08",19.3893,19.6069,19.3086,19.5696,585300.0],["2001-11-09",19.5696,19.5696,19.1408,19.2153,339100.0],["2001-11-12",19.2029,19.4888,19.0475,19.4826,259300.0],["2001-11-13",19.6006,20.0232,19.4826,19.9922,271300.0],["2001-11-14",20.2905,20.3712,20.0543,20.2097,332100.0],["2001-11-15",20.2159,20.5142,20.104,20.3588,179400.0],["2001-11-16",20.508,20.5266,20.3526,20.4955,181500.0],["2001-11-19",20.5018,20.713,20.1724,20.6695,191000.0],["2001-11-20",20.6695,20.7255,20.2905,20.5763,409200.0],["2001-11-21",20.6633,20.6633,20.4769,20.5639,476600.0],["2001-11-23",20.4769,20.9678,20.4396,20.8933,140000.0],["2001-11-26",20.8995,21.1294,20.8,21.1232,572700.0],["2001-11-27",21.1232,21.1294,20.7565,20.8311,330000.0],["2001-11-28",20.7255,20.7255,20.4396,20.5142,500500.0],["2001-11-29",20.4458,20.5701,20.2283,20.4085,986700.0],["2001-11-30",20.508,20.5639,20.2407,20.2407,604800.0],["2001-12-03",20.0108,20.1351,19.8181,19.8554,555100.0],["2001-12-04",19.9487,20.3588,19.9487,20.1351,460800.0],["2001-12-05",20.1351,20.6944,20.1351,20.4769,1071500.0],["2001-12-06",20.6323,20.943,20.595,20.9243,1202200.0],["2001-12-07",20.9678,21.3345,20.9181,21.3159,295300.0],["2001-12-10",21.291,21.4401,20.7565,20.9305,239300.0],["2001-12-11",20.8373,20.9305,20.4955,20.8249,434500.0],["2001-12-12",20.9492,20.9492,20.5701,20.7814,84500.0],["2001-12-13",20.595,20.9678,20.595,20.6447,262600.0],["2001-12-14",20.7938,20.8746,20.7317,20.8187,198500.0],["2001-12-17",20.8498,21.2102,20.8063,20.8498,335300.0],["2001-12-18",20.9741,21.2599,20.9741,21.2599,344200.0],["2001-12-19",21.2599,21.3096,20.943,20.9554,355500.0],["2001-12-20",20.9741,21.1853,20.6385,20.8871,348400.0],["2001-12-21",20.9119,21.1481,20.6633,20.8622,279900.0],["2001-12-24",20.8933,21.1294,20.8498,21.0673,48300.0],["2001-12-26",21.0486,21.3966,21.0362,21.2413,156400.0],["2001-12-27",21.2661,21.4339,21.1543,21.3469,269900.0],["2001-12-28",21.4091,21.6266,21.3159,21.552,134900.0],["2001-12-31",21.4712,21.4712,20.943,20.9492,261600.0],["2002-01-02",20.9741,20.9865,20.3215,20.8435,527400.0],["2002-01-03",20.8498,21.3158,20.8498,21.291,317200.0],["2002-01-04",21.378,22.0305,21.378,21.9497,478900.0],["2002-01-07",21.7944,21.9062,21.5023,21.7447,442800.0],["2002-01-08",21.7447,21.9994,21.5955,21.9373,285300.0],["2002-01-09",21.9373,22.652,21.9373,22.2294,748500.0],["2002-01-10",22.1859,22.2294,21.7819,21.9684,389000.0],["2002-01-11",21.9373,22.0057,21.6266,21.9559,344400.0],["2002-01-14",22.043,22.043,21.6949,21.7882,293600.0],["2002-01-15",21.7882,21.9684,21.3096,21.6639,317000.0],["2002-01-16",21.726,21.8317,21.4464,21.4712,179600.0],["2002-01-17",21.4712,21.5955,21.2848,21.5955,242100.0],["2002-01-18",21.4091,21.5644,21.2599,21.2786,189400.0],["2002-01-22",21.2848,21.4712,21.0673,21.1481,249000.0],["2002-01-23",20.6944,21.2661,20.6633,21.1294,896200.0],["2002-01-24",21.1729,21.8006,21.1729,21.7322,334100.0],["2002-01-25",21.7819,21.8689,21.6328,21.6825,170600.0],["2002-01-28",21.6576,21.7198,20.9927,21.0797,368900.0],["2002-01-29",20.769,20.8995,19.9549,20.4147,1423300.0],["2002-01-30",20.4458,20.8933,19.6131,20.8933,892200.0],["2002-01-31",20.9554,21.9994,20.943,21.6949,620400.0],["2002-02-01",21.8565,21.9497,21.3531,21.6017,619500.0],["2002-02-04",21.3531,21.5023,21.0673,21.1108,384400.0],["2002-02-05",21.117,21.2786,20.7938,20.9305,296800.0],["2002-02-06",20.8808,20.8871,20.2842,20.7193,458500.0],["2002-02-07",20.8435,20.8435,20.452,20.539,447800.0],["2002-02-08",20.539,20.8622,20.3837,20.8498,272600.0],["2002-02-11",20.8498,21.0175,20.6944,20.8063,391300.0],["2002-02-12",20.8063,20.8063,20.4955,20.5639,261800.0],["2002-02-13",20.5639,20.9368,20.5515,20.9368,280700.0],["2002-02-14",20.8808,21.0921,20.6136,20.9243,119700.0],["2002-02-15",20.8808,21.2226,20.8684,21.1046,248400.0],["2002-02-19",21.0673,21.3469,20.9989,21.2599,383000.0],["2002-02-20",21.2599,21.4153,20.9243,21.2661,302700.0],["2002-02-21",21.1108,21.1294,20.595,20.7317,240700.0],["2002-02-22",20.6695,20.943,20.4458,20.8746,190400.0],["2002-02-25",20.8125,21.465,20.8125,21.378,421500.0],["2002-02-26",21.465,21.4712,21.1667,21.2724,216100.0],["2002-02-27",21.4774,21.4774,21.03,21.0611,224200.0],["2002-02-28",21.117,21.3096,20.7628,20.8373,201300.0],["2002-03-01",20.8373,21.0859,20.7006,21.0735,449000.0],["2002-03-04",21.2537,22.5277,21.2537,22.4718,650700.0],["2002-03-05",22.4718,23.3853,22.3102,23.0,862400.0],["2002-03-06",23.0621,23.1802,22.7701,22.9006,230900.0],["2002-03-07",22.9627,23.1305,22.9006,23.1243,274100.0],["2002-03-08",23.1181,25.1751,23.1181,24.8954,1678700.0],["2002-03-11",24.796,24.8022,24.3299,24.4169,393300.0],["2002-03-12",24.0502,24.5723,23.6525,24.392,642600.0],["2002-03-13",24.1372,24.3796,23.9197,24.2802,547400.0],["2002-03-14",24.4045,24.5598,24.0005,24.1372,380200.0],["2002-03-15",24.361,24.4542,24.1745,24.2242,364100.0],["2002-03-18",24.2056,24.448,24.2056,24.4045,154800.0],["2002-03-19",24.392,24.392,24.0192,24.1559,228800.0],["2002-03-20",24.0005,24.5288,23.926,24.361,129000.0],["2002-03-21",24.3113,24.6406,23.7519,24.0502,396000.0],["2002-03-22",24.0502,24.1683,23.6774,23.7954,503400.0],["2002-03-25",23.8327,23.8638,23.4599,23.6214,360800.0],["2002-03-26",23.6276,23.9694,23.609,23.9446,263100.0],["2002-03-27",24.1,24.4604,24.0627,24.3175,242700.0],["2002-03-28",24.4728,24.5288,24.1621,24.1621,182500.0],["2002-04-01",24.2367,24.4542,23.7954,24.3485,211500.0],["2002-04-02",24.3485,24.4915,24.2429,24.3237,268400.0],["2002-04-03",23.6277,24.1124,23.6152,23.7582,849100.0],["2002-04-04",23.6463,23.6463,23.2113,23.3977,1223600.0],["2002-04-05",23.4039,23.9259,23.3729,23.4101,443400.0],["2002-04-08",23.4101,23.6463,23.1616,23.5407,439300.0],["2002-04-09",23.6587,23.8389,23.3977,23.5531,280100.0],["2002-04-10",23.7084,24.3423,23.6152,24.3299,539000.0],["2002-04-11",24.3299,24.4542,24.0502,24.0502,344400.0],["2002-04-12",24.4231,24.4231,24.1683,24.3734,360200.0],["2002-04-15",24.0813,24.392,24.0813,24.2242,240100.0],["2002-04-16",24.9203,25.1067,24.7898,24.9949,1137300.0],["2002-04-17",25.0446,25.8214,25.0446,25.6598,2224200.0],["2002-04-18",25.6598,25.6598,25.2683,25.4423,827000.0],["2002-04-19",25.4423,25.5044,25.3056,25.4299,542000.0],["2002-04-22",25.492,25.5044,25.0756,25.1502,500900.0],["2002-04-23",25.1502,25.2621,24.9824,25.1378,544500.0],["2002-04-24",25.1067,25.1999,24.7711,24.7898,354400.0],["2002-04-25",24.7898,25.1191,24.7587,25.0383,404900.0],["2002-04-26",25.1937,25.4299,24.8892,24.9824,493100.0],["2002-04-29",24.9078,25.0446,24.7463,24.8581,381700.0],["2002-04-30",24.9514,25.318,24.9514,25.0135,1019100.0],["2002-05-01",25.1999,25.2186,24.7773,24.9016,650700.0],["2002-05-02",24.796,24.9141,24.6468,24.6468,380500.0],["2002-05-03",24.5474,24.5474,23.5531,23.6277,944800.0],["2002-05-06",23.6277,23.8949,23.3356,23.4909,708100.0],["2002-05-07",23.5842,23.6712,23.348,23.4288,436300.0],["2002-05-08",23.7706,24.2367,23.6649,24.2367,710600.0],["2002-05-09",24.2429,24.535,24.2367,24.2802,532100.0],["2002-05-10",24.4355,24.4418,24.0502,24.1497,221500.0],["2002-05-13",24.6717,25.7903,24.6096,25.6225,1867300.0],["2002-05-14",25.8525,26.3745,25.8525,26.3683,2293700.0],["2002-05-15",26.3496,26.9089,26.2253,26.7038,1127300.0],["2002-05-16",26.6417,26.6417,26.1321,26.1943,387000.0],["2002-05-17",26.2502,26.3496,25.8525,26.101,161300.0],["2002-05-20",26.0886,26.0886,25.7344,25.9146,324200.0],["2002-05-21",25.9146,26.0948,25.6909,25.8152,1250900.0],["2002-05-22",25.6971,25.6971,25.3429,25.5542,303000.0],["2002-05-23",25.5604,26.0389,25.3864,26.0389,468600.0],["2002-05-24",25.9457,26.0638,25.635,25.7095,215200.0],["2002-05-28",25.666,25.9395,25.4982,25.9333,279100.0],["2002-05-29",26.0886,26.0886,25.5355,25.5355,365400.0],["2002-05-30",25.5417,25.604,24.8129,25.0496,527200.0],["2002-05-31",25.1119,25.8283,24.9998,25.8283,403300.0],["2002-06-03",25.8283,25.9591,25.4296,25.4296,524800.0],["2002-06-04",25.4358,25.5417,24.6571,24.9624,408200.0],["2002-06-05",25.2614,25.5106,25.0558,25.5106,280800.0],["2002-06-06",25.548,25.6913,25.3549,25.629,378000.0],["2002-06-07",25.629,25.629,24.7817,24.8814,507300.0],["2002-06-10",25.0247,25.2926,24.9686,25.143,240100.0],["2002-06-11",25.1991,25.4795,25.1306,25.1867,321000.0],["2002-06-12",25.168,25.2614,24.7194,24.9437,438700.0],["2002-06-13",24.9499,24.9998,24.5138,24.6696,403000.0],["2002-06-14",24.6073,24.8627,24.2024,24.4578,641700.0],["2002-06-17",24.4827,24.7942,24.2584,24.3955,625300.0],["2002-06-18",24.4516,24.9063,24.4329,24.7942,284200.0],["2002-06-19",24.7942,24.7942,24.3394,24.4017,343200.0],["2002-06-20",24.4017,24.4702,23.8847,23.9033,284500.0],["2002-06-21",23.9033,24.246,23.7663,24.1587,365800.0],["2002-06-24",24.165,24.1712,23.486,23.5919,582900.0],["2002-06-25",23.6417,23.6541,22.483,22.7508,1154400.0],["2002-06-26",22.7322,22.7322,21.8538,22.4269,615900.0],["2002-06-27",22.7695,23.0312,22.3023,22.7446,768000.0],["2002-06-28",22.8318,23.4859,22.8318,22.8941,635700.0],["2002-07-01",23.0499,23.1869,22.4892,22.5079,613200.0],["2002-07-02",22.7072,22.8318,21.6046,21.6731,787500.0],["2002-07-03",21.8039,22.022,20.8072,21.4738,851900.0],["2002-07-05",21.7852,22.7072,21.7852,22.7072,192000.0],["2002-07-08",23.9843,24.2958,23.5171,24.0342,1886900.0],["2002-07-09",24.0155,24.0155,23.1059,23.1745,601400.0],["2002-07-10",23.3302,23.9843,22.7446,22.7508,452900.0],["2002-07-11",22.7695,22.863,21.6793,22.4269,452900.0],["2002-07-12",22.5204,22.6138,21.9846,22.1964,420200.0],["2002-07-15",22.0843,22.2089,21.5984,21.9472,503600.0],["2002-07-16",21.9472,22.103,21.2806,21.3056,877800.0],["2002-07-17",24.2958,24.2958,23.0872,23.6355,3015600.0],["2002-07-18",23.6728,23.7351,22.863,22.8692,941100.0],["2002-07-19",22.8007,23.3614,22.3646,22.6823,1583600.0],["2002-07-22",22.6761,22.7384,22.1466,22.159,1002100.0],["2002-07-23",22.2213,23.1433,22.2213,22.7322,1010300.0],["2002-07-24",22.5826,22.5826,21.7105,22.4581,2156800.0],["2002-07-25",22.4767,23.2679,21.8039,22.4331,875500.0],["2002-07-26",22.5826,22.8879,22.458,22.8817,591100.0],["2002-07-29",22.9876,24.1089,22.9876,24.0715,719700.0],["2002-07-30",23.5171,24.0778,22.6325,24.0155,1033500.0],["2002-07-31",23.6417,23.7601,23.1745,23.461,345600.0],["2002-08-01",23.4237,23.6105,22.9689,22.9751,484600.0],["2002-08-02",22.6263,23.0187,21.5859,21.6793,792400.0],["2002-08-05",21.7728,21.8226,21.4302,21.4364,425200.0],["2002-08-06",21.8039,22.3272,21.5547,21.9036,570000.0],["2002-08-07",21.9908,22.3646,19.7855,20.3462,2511300.0],["2002-08-08",20.3462,20.4334,19.7419,20.2154,1153600.0],["2002-08-09",20.2341,20.6826,20.0596,20.5268,937600.0],["2002-08-12",20.6826,20.7573,19.9973,20.5891,383500.0],["2002-08-13",20.5705,21.4925,20.4832,20.9692,1005300.0],["2002-08-14",20.9692,21.561,20.4022,21.4924,634500.0],["2002-08-15",21.4302,22.1964,21.4302,22.1902,775200.0],["2002-08-16",22.1777,22.5328,21.9348,22.3459,441500.0],["2002-08-19",22.3521,23.0063,22.1777,22.9253,560600.0],["2002-08-20",22.9253,22.9253,22.3521,22.3958,538800.0],["2002-08-21",22.5515,22.863,22.24,22.8443,361600.0],["2002-08-22",22.782,23.4112,22.4767,22.9253,938800.0],["2002-08-23",22.8692,22.8692,21.8787,21.8787,645600.0],["2002-08-26",21.9285,21.9784,21.4924,21.7229,476800.0],["2002-08-27",21.7416,21.9285,21.2308,21.2308,317700.0],["2002-08-28",20.9006,21.0128,20.3649,20.558,898400.0],["2002-08-29",20.558,20.6203,20.0472,20.4521,483600.0],["2002-08-30",20.4521,20.9816,20.4521,20.6328,480000.0],["2002-09-03",20.1842,20.1842,18.9819,19.3121,1293800.0],["2002-09-04",19.3868,20.0285,19.3868,19.8727,616000.0],["2002-09-05",19.717,19.8104,18.9383,18.9383,1116300.0],["2002-09-06",19.5612,20.2278,19.3494,20.0285,977400.0],["2002-09-09",20.0285,20.9941,19.9039,20.7449,663800.0],["2002-09-10",20.7449,21.4613,20.5954,21.1124,749400.0],["2002-09-11",21.181,21.2744,20.8757,20.9567,274100.0],["2002-09-12",20.8695,20.8757,20.0783,20.1032,511800.0],["2002-09-13",20.1032,20.8383,19.7544,20.1655,547800.0],["2002-09-16",20.1531,20.1531,19.6858,20.0285,346500.0],["2002-09-17",20.1842,20.2091,19.9039,19.935,158500.0],["2002-09-18",19.9039,20.0783,19.717,19.8914,535900.0],["2002-09-19",19.6235,19.6298,18.8386,18.932,838400.0],["2002-09-20",18.8448,19.0629,18.4274,18.6268,850300.0],["2002-09-23",18.5645,18.6891,18.3776,18.4773,269200.0],["2002-09-24",18.4773,18.4773,17.1067,17.5304,1551500.0],["2002-09-25",17.8668,18.0474,17.2999,18.0474,731800.0],["2002-09-26",18.0661,18.7265,18.0661,18.7265,707300.0],["2002-09-27",18.6891,18.9071,18.1409,18.1845,300100.0],["2002-09-30",18.1845,18.4399,17.7297,18.2779,364400.0],["2002-10-01",18.1907,18.2904,17.4431,18.2904,694600.0],["2002-10-02",18.2904,18.2904,17.493,17.493,612200.0],["2002-10-03",17.4805,17.9104,17.2251,17.4245,489700.0],["2002-10-04",17.5802,17.5802,16.5087,16.8202,1053400.0],["2002-10-07",16.6021,16.7454,16.0103,16.0103,781800.0],["2002-10-08",16.1349,16.3966,15.7424,16.029,1001500.0],["2002-10-09",15.9792,16.1723,15.568,15.5742,702400.0],["2002-10-10",15.6677,16.6644,15.649,16.6021,473900.0],["2002-10-11",17.1005,17.7795,16.8202,17.4245,518500.0],["2002-10-14",17.4307,17.8169,17.2874,17.7796,599000.0],["2002-10-15",18.035,18.9071,18.0038,18.7701,506600.0],["2002-10-16",18.5022,18.7202,17.8668,18.035,505400.0],["2002-10-17",20.5891,21.4613,20.4459,21.3056,2242400.0],["2002-10-18",21.3118,22.2525,20.8695,21.9908,2028500.0],["2002-10-21",21.9846,22.7072,21.6544,21.7416,899500.0],["2002-10-22",21.7479,21.7915,20.9941,21.1249,676700.0],["2002-10-23",20.9318,21.3928,20.8383,21.2308,692300.0],["2002-10-24",21.2869,22.022,21.1996,21.6544,637800.0],["2002-10-25",21.4987,22.0843,21.399,22.0718,461400.0],["2002-10-28",22.2275,22.24,20.9069,21.86,714800.0],["2002-10-29",21.8039,21.8164,20.6764,21.0501,737900.0],["2002-10-30",21.1187,21.6793,21.0688,21.2433,623500.0],["2002-10-31",21.2744,21.4302,21.0439,21.2433,444500.0],["2002-11-01",21.0875,21.3616,20.6514,21.3056,605900.0],["2002-11-04",21.5859,21.8662,21.0937,21.8039,537100.0],["2002-11-05",21.7105,21.9908,21.617,21.8039,455600.0],["2002-11-06",21.9597,21.9597,21.0128,21.4239,875800.0],["2002-11-07",21.2744,21.2744,20.8196,20.9878,346100.0],["2002-11-08",20.9941,21.3679,20.6826,20.8383,303100.0],["2002-11-11",20.7449,20.7449,19.9973,20.2777,232700.0],["2002-11-12",20.2839,20.3026,19.7108,20.0845,666900.0],["2002-11-13",20.0472,20.234,19.8104,20.0222,383200.0],["2002-11-14",20.2777,21.4239,20.2777,21.4239,673800.0],["2002-11-15",21.4052,21.4924,21.0751,21.4364,423300.0],["2002-11-18",21.4924,21.7292,21.1997,21.6793,465400.0],["2002-11-19",21.617,21.6793,21.3056,21.4488,653500.0],["2002-11-20",21.3242,21.9098,21.2557,21.8662,358600.0],["2002-11-21",22.022,23.4299,21.9285,23.2368,1333300.0],["2002-11-22",23.081,23.7974,23.0187,23.5794,684900.0],["2002-11-25",23.5856,23.5856,22.0843,23.0561,812600.0],["2002-11-26",22.9004,23.0686,22.2089,22.3023,731500.0],["2002-11-27",22.5515,23.9906,22.5515,23.6728,641800.0],["2002-11-29",23.5167,23.6104,23.2169,23.2793,199800.0],["2002-12-02",23.6104,23.7103,23.0482,23.3918,341400.0],["2002-12-03",23.3293,23.4855,23.1169,23.1919,220100.0],["2002-12-04",22.9233,23.2668,22.5923,23.1107,402200.0],["2002-12-05",23.1419,23.1731,22.7984,22.9483,387100.0],["2002-12-06",22.1738,22.4548,21.9239,21.9801,890400.0],["2002-12-09",21.9239,21.9302,21.1057,21.1119,743800.0],["2002-12-10",21.2369,21.6429,21.2119,21.5179,402900.0],["2002-12-11",21.5242,21.5242,20.3374,20.6872,961600.0],["2002-12-12",20.8309,20.987,20.2375,20.4311,748500.0],["2002-12-13",20.4311,20.8871,20.175,20.7497,850200.0],["2002-12-16",20.8309,21.1369,20.8309,21.0182,993900.0],["2002-12-17",21.0182,21.1119,20.6122,20.7122,417900.0],["2002-12-18",20.7122,20.8308,19.3005,19.8627,1580800.0],["2002-12-19",19.8627,20.6122,19.6691,19.8315,818400.0],["2002-12-20",19.6441,19.8814,19.5004,19.8252,665000.0],["2002-12-23",19.8252,20.2375,19.7378,20.225,633800.0],["2002-12-24",20.225,20.3874,20.125,20.15,95000.0],["2002-12-26",20.15,20.3312,19.9876,20.0064,265100.0],["2002-12-27",19.9876,20.2375,19.8814,20.15,368900.0],["2002-12-30",20.1563,20.2,19.719,19.9252,934900.0],["2002-12-31",19.9876,20.1125,19.7378,19.9252,371900.0],["2003-01-02",19.9252,20.6997,19.7003,20.6435,602000.0],["2003-01-03",20.6435,20.9183,20.5748,20.7559,364200.0],["2003-01-06",20.6809,21.5179,20.6809,21.3805,515200.0],["2003-01-07",21.4242,21.4992,20.9932,21.0807,312300.0],["2003-01-08",21.0869,21.1432,20.5498,20.606,393500.0],["2003-01-09",21.2056,21.5492,21.0807,21.4367,493900.0],["2003-01-10",21.2806,21.6366,21.062,21.368,321100.0],["2003-01-13",21.4742,21.749,21.393,21.5429,329400.0],["2003-01-14",21.4867,21.6803,21.3493,21.6803,400900.0],["2003-01-15",21.6803,21.8615,21.4555,21.6741,357100.0],["2003-01-16",21.7365,21.9114,21.4055,21.5367,461900.0],["2003-01-17",21.5117,21.7803,21.3743,21.3805,1042200.0],["2003-01-21",21.3805,21.3868,20.7934,20.8683,425100.0],["2003-01-22",20.6122,20.6435,19.9876,20.1313,880900.0],["2003-01-23",20.175,20.3187,19.9876,20.0438,619500.0],["2003-01-24",19.8502,20.0438,19.7065,19.769,614800.0],["2003-01-27",19.7065,20.1438,19.7065,19.9689,564800.0],["2003-01-28",20.0563,20.7184,20.0563,20.4249,764900.0],["2003-01-29",20.4249,20.6622,19.7378,20.6122,1976000.0],["2003-01-30",21.2368,21.5179,21.012,21.1244,1153400.0],["2003-01-31",21.1119,21.6678,20.8808,21.6616,861200.0],["2003-02-03",21.6741,21.724,21.0495,21.062,666000.0],["2003-02-04",21.062,21.062,20.5061,20.5623,595500.0],["2003-02-05",20.7684,21.0807,20.5623,20.5935,707300.0],["2003-02-06",20.3936,20.7059,20.2375,20.3374,256300.0],["2003-02-07",20.5185,20.5935,19.9814,20.0064,525100.0],["2003-02-10",20.0064,20.2375,19.4879,19.7815,472600.0],["2003-02-11",19.8002,20.1688,19.6628,19.9501,444900.0],["2003-02-12",19.8877,19.8939,19.1444,19.1444,393900.0],["2003-02-13",19.1257,19.2381,18.8133,19.0882,610400.0],["2003-02-14",19.0507,19.5192,18.7384,19.4629,418600.0],["2003-02-18",19.6129,19.9189,19.6129,19.9189,307600.0],["2003-02-19",19.8627,19.8939,19.363,19.4567,384900.0],["2003-02-20",19.5192,19.6691,19.388,19.4692,319300.0],["2003-02-21",19.4879,19.9876,19.1756,19.9439,288900.0],["2003-02-24",19.8627,19.8627,19.3005,19.338,477800.0],["2003-02-25",19.2756,19.2756,18.6572,18.8758,809000.0],["2003-02-26",18.8821,18.9258,18.526,18.8009,418700.0],["2003-02-27",18.8196,18.9258,18.6697,18.7384,311000.0],["2003-02-28",18.7696,18.9695,18.601,18.9695,462400.0],["2003-03-03",18.8945,19.1007,18.6447,18.7446,456300.0],["2003-03-04",18.6759,18.957,18.6135,18.6947,268900.0],["2003-03-05",18.6447,18.9133,18.145,18.3137,705500.0],["2003-03-06",18.22,18.22,17.8327,17.8639,534900.0],["2003-03-07",17.8015,18.4011,17.8015,18.3824,557400.0],["2003-03-10",18.2262,18.2387,17.5954,17.6516,286400.0],["2003-03-11",17.6516,17.739,17.1769,17.1769,630900.0],["2003-03-12",17.1207,17.5829,16.9583,17.5641,571300.0],["2003-03-13",17.9889,18.9258,17.9889,18.7134,881800.0],["2003-03-14",18.6759,19.0195,18.5697,18.7634,352200.0],["2003-03-17",18.7384,19.6628,18.6447,19.6441,712400.0],["2003-03-18",19.6441,19.6941,19.4067,19.6753,377000.0],["2003-03-19",19.6378,19.9564,19.5629,19.8752,277100.0],["2003-03-20",19.819,20.2312,19.4567,20.2187,632700.0],["2003-03-21",20.1438,20.7996,19.9564,20.7059,606300.0],["2003-03-24",20.2062,20.2375,19.4754,19.5941,735900.0],["2003-03-25",19.6004,20.1438,19.4692,19.9564,371600.0],["2003-03-26",19.8002,19.8689,19.6441,19.7503,404100.0],["2003-03-27",19.7565,19.7565,19.0132,19.363,510600.0],["2003-03-28",19.3443,19.4255,19.1444,19.2381,462900.0],["2003-03-31",19.0819,19.0819,18.6197,18.6634,734500.0],["2003-04-01",18.8196,19.1881,18.7509,19.1132,280100.0],["2003-04-02",19.7378,19.8939,19.1132,19.794,332500.0],["2003-04-03",19.8939,19.8939,19.5816,19.6628,398000.0],["2003-04-04",19.7378,19.844,19.1506,19.2506,396600.0],["2003-04-07",19.6253,20.1625,19.6191,19.6816,484700.0],["2003-04-08",19.6878,19.8939,19.438,19.744,335500.0],["2003-04-09",19.7503,19.8377,19.1194,19.313,345100.0],["2003-04-10",19.313,20.1438,19.2381,19.9002,445600.0],["2003-04-11",20.2375,20.2999,19.7753,20.0251,480500.0],["2003-04-14",20.0251,20.3811,19.9252,20.3686,465800.0],["2003-04-15",20.3686,20.3686,19.5504,19.6253,1016400.0],["2003-04-16",19.5504,19.8315,19.3755,19.4567,774900.0],["2003-04-17",19.4629,19.5192,19.2381,19.5004,705800.0],["2003-04-21",19.5504,19.5566,19.1132,19.2881,290100.0],["2003-04-22",19.2881,19.4879,19.1132,19.4442,843700.0],["2003-04-23",19.4567,19.9626,19.4505,19.9626,494000.0],["2003-04-24",19.5504,19.5691,19.1756,19.2693,648300.0],["2003-04-25",19.1444,19.2069,18.4886,18.6822,970700.0],["2003-04-28",19.0507,19.7815,19.0195,19.7128,1667400.0],["2003-04-29",19.6691,19.9564,19.5941,19.8502,578300.0],["2003-04-30",20.175,20.5373,19.8627,20.5373,1181100.0],["2003-05-01",20.5373,20.8933,20.175,20.6247,765800.0],["2003-05-02",20.581,21.8365,20.5685,21.8365,1086800.0],["2003-05-05",21.8427,21.9302,21.5554,21.7865,759400.0],["2003-05-06",21.7553,21.7553,21.2931,21.4555,598500.0],["2003-05-07",21.2993,21.3305,20.9558,20.9683,906800.0],["2003-05-08",20.962,20.962,20.7247,20.8621,480700.0],["2003-05-09",20.7684,21.1556,20.6122,21.0994,479400.0],["2003-05-12",21.1057,21.5929,21.1057,21.4617,300500.0],["2003-05-13",21.3992,21.4305,21.0182,21.2306,344200.0],["2003-05-14",21.2931,21.3055,20.8871,21.2681,322500.0],["2003-05-15",21.393,21.5991,21.3118,21.5054,208000.0],["2003-05-16",21.5429,21.5866,21.1994,21.2306,488200.0],["2003-05-19",21.1994,21.2181,20.6122,20.6497,471600.0],["2003-05-20",20.7934,20.8933,20.2812,20.4748,424200.0],["2003-05-21",20.4748,20.8309,20.4748,20.5997,214300.0],["2003-05-22",20.606,20.7559,20.5185,20.5685,273100.0],["2003-05-23",20.6435,20.9558,20.3624,20.9308,444800.0],["2003-05-27",20.8621,21.3618,20.7372,21.3305,296600.0],["2003-05-28",21.3305,21.8615,21.2681,21.6116,548500.0],["2003-05-29",21.5492,21.7678,21.4117,21.5304,326400.0],["2003-05-30",21.5304,21.7872,21.4803,21.7872,354100.0],["2003-06-02",21.8624,22.3824,21.8624,22.0128,356700.0],["2003-06-03",21.9501,22.3886,21.8812,22.0128,509500.0],["2003-06-04",22.0503,22.1756,21.8937,22.019,467700.0],["2003-06-05",22.0002,22.2007,21.7559,21.8937,348500.0],["2003-06-06",22.1443,22.7394,22.113,22.5264,609900.0],["2003-06-09",23.1779,23.3659,22.8334,22.8835,956200.0],["2003-06-10",22.9775,23.2594,22.9649,23.1466,596900.0],["2003-06-11",23.1466,23.2531,22.9524,23.1403,404000.0],["2003-06-12",23.2531,23.2719,22.9211,23.228,247700.0],["2003-06-13",23.5413,23.7417,22.8647,23.2092,428000.0],["2003-06-16",23.3345,23.9798,23.3345,23.9798,460300.0],["2003-06-17",23.986,23.986,23.7417,23.8044,542900.0],["2003-06-18",23.773,23.8357,23.3721,23.8232,503900.0],["2003-06-19",23.8858,24.0236,23.5099,23.6791,575500.0],["2003-06-20",23.8044,24.08,23.6164,23.867,287200.0],["2003-06-23",23.867,23.867,23.4222,23.4598,607500.0],["2003-06-24",23.2406,23.7605,23.2406,23.6478,661700.0],["2003-06-25",23.4911,23.7981,23.3471,23.441,305400.0],["2003-06-26",23.5037,23.5538,23.2093,23.3972,384000.0],["2003-06-27",23.3032,23.5475,23.1341,23.1779,278600.0],["2003-06-30",23.1779,23.3596,23.0526,23.2343,431800.0],["2003-07-01",23.1779,23.7417,22.9587,23.7229,494800.0],["2003-07-02",23.7856,24.1802,23.7417,24.105,335000.0],["2003-07-03",23.9923,23.9923,23.4536,23.6791,277100.0],["2003-07-07",23.7229,24.4183,23.6916,24.0925,466800.0],["2003-07-08",24.0988,24.1802,23.9923,24.1238,676400.0],["2003-07-09",24.1238,24.1614,23.8169,23.9296,418200.0],["2003-07-10",23.773,23.7856,23.4034,23.4536,313000.0],["2003-07-11",23.7417,24.3932,23.7229,24.3368,601300.0],["2003-07-14",24.4308,24.9069,24.1802,24.2053,433600.0],["2003-07-15",24.3368,24.3995,23.9484,24.0299,298300.0],["2003-07-16",24.1865,24.2241,23.4974,23.4974,654100.0],["2003-07-17",22.3323,22.6893,21.5993,21.8624,3150500.0],["2003-07-18",21.8061,23.2406,21.8061,22.896,1008400.0],["2003-07-21",22.8334,22.8334,21.7998,21.875,998800.0],["2003-07-22",21.9376,22.0065,21.5304,21.6996,742900.0],["2003-07-23",21.7998,21.9313,21.5367,21.9251,675500.0],["2003-07-24",22.2195,23.0652,22.1944,22.3009,757600.0],["2003-07-25",22.2132,22.5076,22.0504,22.3761,452500.0],["2003-07-28",22.3636,23.1341,22.3322,23.0151,461500.0],["2003-07-29",22.99,23.2093,22.7144,22.896,390300.0],["2003-07-30",22.9086,23.322,22.9086,23.1654,491600.0],["2003-07-31",23.4034,23.961,23.4034,23.867,686800.0],["2003-08-01",23.8795,23.9923,23.7104,23.8044,576700.0],["2003-08-04",23.867,23.9297,23.2719,23.5162,497100.0],["2003-08-05",23.5726,23.5726,23.1905,23.1905,430700.0],["2003-08-06",23.1904,23.4849,23.1027,23.1717,485300.0],["2003-08-07",23.2406,23.3533,22.8772,23.2656,379600.0],["2003-08-08",23.3659,23.3847,23.0088,23.084,277700.0],["2003-08-11",23.1341,23.5788,23.0902,23.2907,241000.0],["2003-08-12",23.3533,23.7543,23.3533,23.7543,242700.0],["2003-08-13",23.7542,23.9547,23.5225,23.5663,185300.0],["2003-08-14",23.629,24.0299,23.6164,24.0236,295000.0],["2003-08-15",24.0236,24.0236,23.6791,23.9109,82500.0],["2003-08-18",23.9109,24.1176,23.7981,24.1113,217400.0],["2003-08-19",24.1489,24.7315,24.1489,24.6814,529900.0],["2003-08-20",24.5561,24.7064,24.3306,24.4684,172800.0],["2003-08-21",24.531,24.838,24.5247,24.744,549100.0],["2003-08-22",24.8568,24.8693,24.3055,24.4245,193900.0],["2003-08-25",24.2742,24.3494,23.5538,23.7543,463100.0],["2003-08-26",23.7104,23.9547,23.3909,23.8983,214600.0],["2003-08-27",23.9422,24.0549,23.654,23.8983,153000.0],["2003-08-28",23.9923,24.3556,23.7229,24.3556,312400.0],["2003-08-29",24.2115,24.4308,24.0675,24.3744,167900.0],["2003-09-02",24.506,24.7252,24.2491,24.6814,235900.0],["2003-09-03",24.744,24.8693,24.6626,24.7189,405400.0],["2003-09-04",24.8755,25.0572,24.6375,25.0509,629500.0],["2003-09-05",25.051,25.051,24.2679,24.2679,817500.0],["2003-09-08",24.7127,24.8192,24.3556,24.5999,482200.0],["2003-09-09",24.5749,24.6187,24.1552,24.2742,333500.0],["2003-09-10",24.2178,24.3431,23.7668,23.9171,522100.0],["2003-09-11",23.9296,24.0236,23.7542,23.9296,277800.0],["2003-09-12",23.8044,24.3932,23.748,24.3118,215000.0],["2003-09-15",23.7605,23.7981,23.1466,23.1967,1403500.0],["2003-09-16",23.4285,23.8983,23.3345,23.7918,721900.0],["2003-09-17",23.8607,23.9171,23.7104,23.8106,234100.0],["2003-09-18",23.9672,24.3869,23.7918,24.1802,521700.0],["2003-09-19",24.1489,24.5811,24.0925,24.5811,587000.0],["2003-09-22",24.4558,24.65,24.2366,24.4684,449100.0],["2003-09-23",24.5874,24.8693,24.4746,24.6939,461800.0],["2003-09-24",24.6814,24.7002,23.9422,24.1238,366100.0],["2003-09-25",24.2115,24.3494,23.5726,23.8106,559800.0],["2003-09-26",23.8044,23.8169,23.3972,23.4598,465800.0],["2003-09-29",23.4285,23.629,23.3846,23.5538,487900.0],["2003-09-30",23.5287,23.5287,23.0902,23.2406,525400.0],["2003-10-01",23.2907,23.5726,23.1779,23.5225,692700.0],["2003-10-02",23.5538,23.9296,23.5287,23.6791,492200.0],["2003-10-03",24.744,25.5959,24.6438,25.2013,1243900.0],["2003-10-06",25.0447,25.0447,24.7127,24.8881,628700.0],["2003-10-07",24.65,25.2451,24.5623,25.2138,501800.0],["2003-10-08",25.1825,25.195,24.9006,24.9695,208900.0],["2003-10-09",25.1199,25.6085,25.0259,25.4205,647900.0],["2003-10-10",25.4018,25.8966,25.3642,25.621,779800.0],["2003-10-13",25.7776,26.1723,25.7463,25.953,429000.0],["2003-10-14",26.0282,26.2349,25.7776,26.2286,478100.0],["2003-10-15",26.2286,26.4228,25.9342,26.1597,424900.0],["2003-10-16",26.9365,27.6381,26.9115,27.5066,1728500.0],["2003-10-17",27.5128,27.5379,27.0054,27.1307,884200.0],["2003-10-20",27.3374,27.7008,27.3374,27.5629,1179000.0],["2003-10-21",27.5066,27.6256,27.0994,27.1244,728400.0],["2003-10-22",27.0931,27.0931,26.4604,26.4604,975900.0],["2003-10-23",26.4855,27.8135,26.4667,27.6005,1330000.0],["2003-10-24",27.6068,27.6569,27.1558,27.4439,993900.0],["2003-10-27",27.4502,27.9827,27.4377,27.8699,1103300.0],["2003-10-28",28.0265,28.9599,28.0265,28.9599,2647800.0],["2003-10-29",28.9599,29.0163,28.6717,28.7093,1199300.0],["2003-10-30",28.9599,29.6928,28.8158,29.5174,1593200.0],["2003-10-31",29.4548,29.4548,28.9912,29.0664,765600.0],["2003-11-03",29.1666,29.7053,29.1666,29.6427,461900.0],["2003-11-04",29.6427,29.6427,28.8346,28.9286,883700.0],["2003-11-05",29.0163,29.1729,28.5715,28.9787,532200.0],["2003-11-06",28.9411,29.2794,28.9411,29.1729,681700.0],["2003-11-07",29.4109,29.887,29.3796,29.7617,1109600.0],["2003-11-10",29.7868,29.9183,29.2794,29.3044,408200.0],["2003-11-11",29.2856,29.4924,29.0413,29.0977,330400.0],["2003-11-12",29.0288,29.6051,29.01,29.6051,469200.0],["2003-11-13",29.5362,29.8306,29.3859,29.7053,424200.0],["2003-11-14",29.7868,30.0561,29.4485,29.4548,563200.0],["2003-11-17",29.3483,29.4548,29.01,29.342,448500.0],["2003-11-18",29.223,29.4234,28.8597,28.8659,344000.0],["2003-11-19",29.0037,29.0037,28.6341,28.7469,321600.0],["2003-11-20",28.7907,28.891,28.5966,28.8659,476900.0],["2003-11-21",29.0037,29.3357,28.9975,29.1603,522900.0],["2003-11-24",29.3169,29.5362,29.2042,29.2794,503700.0],["2003-11-25",29.3796,29.5487,29.2856,29.4548,414600.0],["2003-11-26",29.2543,29.5926,29.2543,29.5675,517900.0],["2003-11-28",29.3164,29.555,29.3164,29.4671,169700.0],["2003-12-01",29.6303,29.8437,29.5801,29.8437,450400.0],["2003-12-02",29.8437,30.189,29.6868,29.8061,546000.0],["2003-12-03",29.9944,30.0697,29.5361,29.6115,431800.0],["2003-12-04",29.5989,29.6052,29.0025,29.3541,590400.0],["2003-12-05",29.2536,29.285,28.9649,29.1657,807000.0],["2003-12-08",29.1658,29.4294,29.1093,29.1783,634500.0],["2003-12-09",29.1909,29.1971,28.4941,28.5003,375700.0],["2003-12-10",28.6887,28.6887,28.312,28.3936,552700.0],["2003-12-11",28.312,28.4689,27.8412,28.3936,1538500.0],["2003-12-12",28.3936,28.651,28.3873,28.6259,654800.0],["2003-12-15",28.7389,28.877,28.4375,28.5317,387700.0],["2003-12-16",28.4062,28.6133,28.3183,28.5505,979600.0],["2003-12-17",28.5631,29.398,28.5129,29.2536,896500.0],["2003-12-18",29.3164,29.7056,29.285,29.7056,809700.0],["2003-12-19",29.7559,29.7747,28.9963,29.0967,602000.0],["2003-12-22",29.0904,29.511,29.0339,29.4043,419900.0],["2003-12-23",29.511,29.6805,29.3227,29.4734,522300.0],["2003-12-24",29.5047,29.7684,29.4671,29.4734,184000.0],["2003-12-26",29.4796,29.7433,29.3541,29.442,163700.0],["2003-12-29",29.442,29.737,29.3415,29.5424,288400.0],["2003-12-30",29.442,29.5926,29.3792,29.4671,204800.0],["2003-12-31",29.5424,29.6931,29.4106,29.555,296200.0],["2004-01-02",29.5989,30.0321,29.5675,29.624,288100.0],["2004-01-05",29.6805,30.4464,29.6617,30.3208,1020300.0],["2004-01-06",30.3585,30.6033,30.3146,30.4527,1397600.0],["2004-01-07",30.4966,30.6347,30.4401,30.6033,930200.0],["2004-01-08",30.7603,30.9549,30.5845,30.6661,824200.0],["2004-01-09",30.5657,30.5657,30.0697,30.0697,746200.0],["2004-01-12",30.0383,30.0697,29.5675,29.8814,1083200.0],["2004-01-13",29.8814,30.0383,29.8563,30.0132,858100.0],["2004-01-14",30.1011,30.7352,30.0697,30.6536,1341300.0],["2004-01-15",30.7603,31.1181,30.7038,30.8481,1072400.0],["2004-01-16",30.8482,30.8482,30.4464,30.6033,581000.0],["2004-01-20",30.6096,30.6598,30.3208,30.3962,809300.0],["2004-01-21",30.3711,30.5657,30.3146,30.3711,884200.0],["2004-01-22",30.5092,30.5656,29.9442,30.4966,1290700.0],["2004-01-23",30.6033,30.8105,30.1325,30.233,544600.0],["2004-01-26",30.233,30.3397,30.1388,30.2267,881100.0],["2004-01-27",30.2643,30.2894,30.0509,30.1953,938000.0],["2004-01-28",30.1953,30.1953,29.2222,29.2222,1261000.0],["2004-01-29",29.0339,29.0402,28.6384,28.9084,1883500.0],["2004-01-30",28.9084,29.2662,28.7075,29.1155,688800.0],["2004-02-02",29.1155,29.1281,28.2806,28.3497,970400.0],["2004-02-03",28.2869,28.2869,27.9353,27.9353,754200.0],["2004-02-04",27.9416,28.2304,27.7658,28.1927,677500.0],["2004-02-05",28.1927,28.8456,27.9542,28.5819,1054400.0],["2004-02-06",28.5003,28.9335,28.2241,28.9335,1161100.0],["2004-02-09",28.9398,28.9523,28.6949,28.7389,502800.0],["2004-02-10",28.7075,28.72,28.2241,28.2304,1039400.0],["2004-02-11",28.2618,28.3999,28.0986,28.2178,773200.0],["2004-02-12",28.2241,28.2241,27.8475,27.9981,442500.0],["2004-02-13",27.9291,28.0232,27.6466,27.8098,495000.0],["2004-02-17",27.8412,27.9793,27.5398,27.6717,672900.0],["2004-02-18",27.6842,27.8035,27.3704,27.3704,931600.0],["2004-02-19",27.4645,27.7031,27.2699,27.2762,889600.0],["2004-02-20",27.3076,27.3327,26.8619,26.8933,815000.0],["2004-02-23",27.0502,27.0502,26.2592,26.3659,846400.0],["2004-02-24",26.2404,26.6547,26.1651,26.3848,828400.0],["2004-02-25",26.4476,26.8368,26.3095,26.7363,1147800.0],["2004-02-26",26.6798,27.4645,26.6798,27.4645,769300.0],["2004-02-27",27.4583,28.0923,27.4143,28.0923,1286500.0],["2004-03-01",28.0672,28.4376,27.9793,28.3308,699900.0],["2004-03-02",28.3308,28.5003,28.2241,28.4564,496800.0],["2004-03-03",28.3936,28.4375,28.0797,28.3999,596100.0],["2004-03-04",28.3371,28.9649,28.3246,28.9649,730800.0],["2004-03-05",28.6698,28.7577,27.7093,27.747,2253400.0],["2004-03-08",27.747,27.747,27.0565,27.1318,1073100.0],["2004-03-09",27.0502,27.0628,26.5543,26.6547,934200.0],["2004-03-10",26.774,26.8179,26.1148,26.1211,959200.0],["2004-03-11",26.8368,26.8368,26.209,26.3722,1143700.0],["2004-03-12",26.4915,26.73,26.322,26.4852,840800.0],["2004-03-15",26.3659,26.3848,25.801,25.8637,832500.0],["2004-03-16",26.3032,27.0502,26.1525,26.8682,1050900.0],["2004-03-17",27.2448,27.8726,27.1695,27.6529,1085000.0],["2004-03-18",27.634,27.6717,27.3641,27.4206,1026600.0],["2004-03-19",27.5147,27.5587,27.4394,27.5587,879500.0],["2004-03-22",27.339,27.3703,27.2134,27.2134,757200.0],["2004-03-23",27.3704,27.7407,27.2574,27.2574,645800.0],["2004-03-24",27.2574,27.6717,27.182,27.4457,699000.0],["2004-03-25",27.6717,28.2492,27.6089,27.9981,880100.0],["2004-03-26",28.0295,28.8895,27.9353,28.764,863500.0],["2004-03-29",29.0025,29.398,28.8519,29.1218,949500.0],["2004-03-30",29.1218,29.1595,28.7828,29.0967,472800.0],["2004-03-31",29.0088,29.2348,28.5945,29.1909,1074200.0],["2004-04-01",29.0653,29.5299,28.9712,29.5299,958800.0],["2004-04-02",30.6473,30.6473,30.189,30.5719,1282100.0],["2004-04-05",30.4276,30.5154,30.1451,30.4778,713500.0],["2004-04-06",30.3208,30.3208,29.8124,29.8814,911000.0],["2004-04-07",29.9379,30.2832,29.8751,30.0321,594700.0],["2004-04-08",30.189,30.2832,29.9881,30.1262,422400.0],["2004-04-12",30.1262,30.6033,30.1011,30.4024,311500.0],["2004-04-13",30.4966,30.5217,30.0132,30.0132,654500.0],["2004-04-14",29.9756,30.1513,29.85,30.1513,694800.0],["2004-04-15",30.1513,30.1513,29.4357,29.8186,579800.0],["2004-04-16",29.9128,30.0697,29.6931,29.6931,618900.0],["2004-04-19",30.8795,30.8795,29.4106,30.1137,1106600.0],["2004-04-20",30.1702,31.2311,30.1576,30.6975,1132500.0],["2004-04-21",30.6975,31.319,30.6661,31.2625,949400.0],["2004-04-22",30.7603,31.0741,30.6849,30.8733,1291300.0],["2004-04-23",31.2625,31.4194,30.9988,31.1369,876800.0],["2004-04-26",31.1369,31.3441,30.4715,30.6598,585900.0],["2004-04-27",30.6473,30.6975,30.2643,30.4338,1308000.0],["2004-04-28",30.3397,30.3522,29.8814,29.9316,815400.0],["2004-04-29",29.7559,29.9128,29.3164,29.6177,643400.0],["2004-04-30",29.6052,29.7684,29.3917,29.442,332200.0],["2004-05-03",29.5361,30.3334,29.5047,30.1011,539700.0],["2004-05-04",29.9442,30.2643,29.6931,29.9379,425400.0],["2004-05-05",29.9756,30.2769,29.7872,30.1639,311800.0],["2004-05-06",30.1011,30.6033,29.8877,30.415,907800.0],["2004-05-07",30.4464,30.7916,30.1325,30.2141,753300.0],["2004-05-10",30.2204,30.2204,29.4482,29.9191,919700.0],["2004-05-11",29.8814,30.2016,29.6617,30.1953,541900.0],["2004-05-12",30.1325,30.1388,29.5361,30.1011,449700.0],["2004-05-13",30.1325,30.2204,29.9002,30.076,366300.0],["2004-05-14",29.9756,29.9756,29.4671,29.5047,335500.0],["2004-05-17",29.3792,29.3855,28.7765,28.99,487900.0],["2004-05-18",29.1595,29.3101,28.9084,29.172,343500.0],["2004-05-19",29.329,29.4545,28.8958,28.8958,409000.0],["2004-05-20",28.877,28.9774,28.7828,28.877,271300.0],["2004-05-21",28.877,29.1281,28.8142,28.877,123100.0],["2004-05-24",28.9398,29.0716,28.8142,28.9523,355200.0],["2004-05-25",28.8456,29.4796,28.7828,29.442,447700.0],["2004-05-26",29.4106,30.076,29.4106,30.0069,566400.0],["2004-05-27",29.9944,30.1262,29.6052,30.0446,517300.0],["2004-05-28",30.0321,30.0697,29.7559,29.9756,175400.0],["2004-06-01",29.9818,30.1706,29.8372,30.1517,467000.0],["2004-06-02",30.2586,30.6927,30.2586,30.5103,575000.0],["2004-06-03",30.4788,30.4788,29.6736,29.6736,367200.0],["2004-06-04",29.8812,30.3153,29.7554,30.1832,305100.0],["2004-06-07",30.2272,30.7493,30.1643,30.655,346000.0],["2004-06-08",30.6361,30.699,30.4285,30.5417,320900.0],["2004-06-09",30.8248,30.9192,30.5732,30.6361,381900.0],["2004-06-10",30.6172,30.7556,30.2964,30.4788,153700.0],["2004-06-14",30.5103,30.7116,30.1454,30.2461,168700.0],["2004-06-15",30.6361,31.0513,30.6361,30.9066,659000.0],["2004-06-16",30.9066,31.1268,30.5984,31.0702,293000.0],["2004-06-17",30.9506,31.1268,30.7368,30.9758,639900.0],["2004-06-18",30.699,31.1394,30.699,31.1394,542900.0],["2004-06-21",31.0765,31.089,30.5292,30.5417,360300.0],["2004-06-22",30.5103,30.9318,30.5103,30.8185,868500.0],["2004-06-23",30.8877,31.1582,30.6864,30.8248,371900.0],["2004-06-24",30.8877,31.4036,30.6361,31.3784,643000.0],["2004-06-25",31.3847,31.9572,31.1457,31.391,877900.0],["2004-06-28",31.6426,32.0704,31.5734,31.7433,935000.0],["2004-06-29",31.8439,32.1773,31.7055,31.8943,827400.0],["2004-06-30",31.8943,31.9949,31.5923,31.9383,571800.0],["2004-07-01",31.932,31.9383,31.0073,31.0135,722000.0],["2004-07-02",30.8311,30.8626,30.3593,30.5921,530000.0],["2004-07-06",30.5417,30.699,30.2335,30.2335,353700.0],["2004-07-07",30.1957,30.6046,29.5541,29.6421,1230200.0],["2004-07-08",29.6422,30.0762,29.3025,29.3716,677300.0],["2004-07-09",29.4409,29.4409,29.0634,29.3213,458000.0],["2004-07-12",29.3402,29.5352,29.0508,29.3025,269600.0],["2004-07-13",29.227,29.4408,29.0697,29.2395,307900.0],["2004-07-14",29.1892,29.1892,27.5473,28.1072,1352900.0],["2004-07-15",28.1072,28.9376,27.8933,28.8747,981200.0],["2004-07-16",28.8621,28.9061,28.2016,28.2016,397900.0],["2004-07-19",28.2016,28.2141,27.6417,27.994,739700.0],["2004-07-20",27.648,28.623,27.648,28.1827,1925400.0],["2004-07-21",28.3085,28.5916,27.7801,27.8367,718000.0],["2004-07-22",27.8367,28.0128,27.0503,27.0503,1827400.0],["2004-07-23",27.1133,27.2076,26.4716,26.8679,1772000.0],["2004-07-26",26.956,27.2768,26.8616,27.0566,856500.0],["2004-07-27",27.0378,27.5851,26.9937,27.4907,591800.0],["2004-07-28",27.5536,27.5788,26.7169,26.956,882100.0],["2004-07-29",26.956,27.736,26.956,27.6291,714900.0],["2004-07-30",27.6794,27.6794,27.2517,27.3963,520700.0],["2004-08-02",27.5536,27.6857,27.107,27.6291,670000.0],["2004-08-03",27.6291,27.6291,27.0504,27.1258,454100.0],["2004-08-04",27.0818,27.1258,26.6981,27.0,574600.0],["2004-08-05",26.9875,26.9937,26.3018,26.4213,603300.0],["2004-08-06",25.8174,25.8677,24.8171,24.9933,4084800.0],["2004-08-09",25.1946,25.6978,25.138,25.226,922100.0],["2004-08-10",25.1631,25.7922,25.1631,25.5972,550000.0],["2004-08-11",25.5406,25.5657,25.0813,25.1631,759500.0],["2004-08-12",25.1946,25.1946,24.5152,24.534,709800.0],["2004-08-13",24.6913,24.7794,24.2132,24.3516,899300.0],["2004-08-16",24.4082,25.1505,24.4082,25.0499,632100.0],["2004-08-17",25.0813,25.7419,25.0499,25.5531,634500.0],["2004-08-18",25.4777,25.7293,25.2889,25.6664,539000.0],["2004-08-19",25.5406,25.7419,25.4148,25.5846,674200.0],["2004-08-20",25.4273,26.0438,25.4148,25.9369,483300.0],["2004-08-23",25.9369,26.0124,25.3141,25.3518,403100.0],["2004-08-24",25.3833,25.5217,25.1631,25.5091,686600.0],["2004-08-25",25.572,26.4276,25.4902,26.4213,888300.0],["2004-08-26",26.264,26.5282,26.2577,26.4087,357000.0],["2004-08-27",26.415,26.4716,26.0312,26.2955,210000.0],["2004-08-30",26.2326,26.4905,26.0879,26.4276,405100.0],["2004-08-31",26.4276,26.566,26.3206,26.566,622300.0],["2004-09-01",26.4842,26.9623,26.4842,26.9623,816000.0],["2004-09-02",26.8491,27.3334,26.8176,27.3334,582900.0],["2004-09-03",27.346,28.579,27.346,28.4343,1295000.0],["2004-09-07",28.5287,28.774,28.0254,28.2456,897000.0],["2004-09-08",28.1827,28.4155,27.8115,27.8619,673900.0],["2004-09-09",28.0569,28.4029,27.8996,28.1072,407200.0],["2004-09-10",28.0569,28.0695,27.6606,27.843,742000.0],["2004-09-13",27.8996,28.4469,27.8682,28.3714,573500.0],["2004-09-14",28.2771,28.2771,27.9311,28.1827,613400.0],["2004-09-15",28.1827,28.4343,28.1135,28.3148,522300.0],["2004-09-16",28.3148,28.6545,28.3085,28.428,349600.0],["2004-09-17",28.4658,28.579,28.2141,28.3085,286100.0],["2004-09-20",28.2456,28.2456,27.8052,28.0002,240100.0],["2004-09-21",28.0569,28.4092,27.994,28.3966,311300.0],["2004-09-22",28.3966,28.4784,28.0506,28.0569,430800.0],["2004-09-23",27.994,28.1449,27.6731,27.6794,335500.0],["2004-09-24",27.7423,28.4909,27.7298,28.4469,594400.0],["2004-09-27",28.2896,28.3588,27.994,28.0883,292000.0],["2004-09-28",28.1512,28.4595,28.1261,28.277,360800.0],["2004-09-29",28.1198,28.1638,27.8681,27.994,1108400.0],["2004-09-30",27.9625,28.0946,27.7801,27.9877,579600.0],["2004-10-01",28.0883,29.2395,27.8682,29.1389,1063800.0],["2004-10-04",29.1892,29.1892,28.7551,28.881,334200.0],["2004-10-05",28.8118,28.9628,28.5727,28.6797,411500.0],["2004-10-06",28.7803,28.8118,28.1198,28.3588,1473200.0],["2004-10-07",28.3588,28.7489,28.2833,28.6608,434100.0],["2004-10-08",28.6231,28.6293,27.6794,27.8304,902200.0],["2004-10-11",27.8052,27.8367,27.1133,27.3334,968200.0],["2004-10-12",27.1133,27.4467,27.1133,27.1699,749900.0],["2004-10-13",27.302,27.3146,26.5471,26.6603,842700.0],["2004-10-14",26.7232,27.1636,26.4842,26.5156,709700.0],["2004-10-15",26.5785,26.7673,26.3898,26.415,743100.0],["2004-10-18",26.3458,26.4842,25.8991,26.415,1598100.0],["2004-10-19",27.4278,27.8807,27.3209,27.3334,2789300.0],["2004-10-20",27.3146,27.5851,27.1636,27.3334,1615900.0],["2004-10-21",27.4907,28.2896,27.4404,28.2708,1263300.0],["2004-10-22",28.1827,28.6105,28.0695,28.2016,1000800.0],["2004-10-25",28.1198,28.5476,27.8682,28.4469,481600.0],["2004-10-26",28.4972,28.5601,28.1387,28.4532,638700.0],["2004-10-27",28.4658,29.1074,28.3777,29.1011,810400.0],["2004-10-28",29.1011,29.1263,28.6671,28.7803,427800.0],["2004-10-29",28.8118,28.8243,28.1764,28.4658,726300.0],["2004-11-01",28.5727,29.271,28.4217,29.1955,1017700.0],["2004-11-02",29.1892,29.7805,29.076,29.1263,594300.0],["2004-11-03",29.5667,29.5918,28.9313,29.1578,515200.0],["2004-11-04",29.1263,29.7239,28.9061,29.6988,598900.0],["2004-11-05",30.007,30.5417,29.8246,30.309,1286800.0],["2004-11-08",30.3216,30.3845,30.0133,30.1895,355200.0],["2004-11-09",30.2901,30.2901,29.8686,30.0699,529800.0],["2004-11-10",30.2272,31.0513,30.1957,30.9443,782400.0],["2004-11-11",30.9506,31.196,30.7745,30.8185,545500.0],["2004-11-12",30.7305,31.2023,30.5732,31.2023,380000.0],["2004-11-15",31.2023,31.4224,30.9632,31.1268,575100.0],["2004-11-16",31.1394,31.1394,30.655,30.7745,407100.0],["2004-11-17",30.7871,31.2274,30.7619,30.8248,348200.0],["2004-11-18",30.7871,30.7934,30.1014,30.2398,869200.0],["2004-11-19",30.2398,30.353,30.1014,30.2649,533100.0],["2004-11-22",30.2587,30.5795,30.2146,30.5732,737600.0],["2004-11-23",30.8563,31.0072,30.5103,30.8688,456700.0],["2004-11-24",30.8689,31.2715,30.8689,31.2086,328300.0],["2004-11-26",31.2023,31.2526,31.0639,31.1016,52200.0],["2004-11-29",31.1708,31.4224,30.7619,31.2463,422900.0],["2004-11-30",31.1079,31.3344,30.2209,30.4285,1105900.0],["2004-12-01",30.2461,30.2461,29.3779,29.8812,1723000.0],["2004-12-02",29.9697,30.2223,29.837,29.9254,1188700.0],["2004-12-03",29.9317,29.9317,29.3821,29.5464,1132800.0],["2004-12-06",29.5464,29.6411,29.2747,29.3505,404500.0],["2004-12-07",29.281,29.5969,29.1168,29.1484,304100.0],["2004-12-08",29.1673,29.8433,29.1673,29.7864,634400.0],["2004-12-09",29.6917,29.9697,29.5653,29.818,388300.0],["2004-12-10",30.355,30.355,29.6475,30.1086,487500.0],["2004-12-13",30.3234,30.6014,30.1465,30.4119,434000.0],["2004-12-14",30.4813,31.4353,30.4813,31.2647,925000.0],["2004-12-15",31.1131,31.1194,30.0328,30.4245,1149400.0],["2004-12-16",30.4245,30.4245,29.7991,29.8812,702300.0],["2004-12-17",29.8496,29.8496,29.3316,29.439,796600.0],["2004-12-20",29.4706,29.5401,29.0473,29.1294,779200.0],["2004-12-21",29.1926,29.9191,29.1863,29.7864,720300.0],["2004-12-22",29.6917,30.2287,29.6917,30.1465,727500.0],["2004-12-23",30.4498,30.8857,30.2918,30.3171,616600.0],["2004-12-27",30.475,30.4813,30.0139,30.2539,331300.0],["2004-12-28",30.2602,30.4561,29.8938,30.374,650700.0],["2004-12-29",30.216,30.6203,30.1149,30.6203,231300.0],["2004-12-30",30.7088,30.7341,30.5256,30.6077,280000.0],["2004-12-31",30.6077,30.633,30.3234,30.5129,201400.0],["2005-01-03",30.5761,30.7656,29.8875,29.9823,395100.0],["2005-01-04",29.9823,30.1339,29.3948,29.6032,409200.0],["2005-01-05",29.6917,29.7296,29.2621,29.3126,361200.0],["2005-01-06",29.1863,29.6159,29.1168,29.439,463200.0],["2005-01-07",29.9128,30.0707,29.7296,29.8623,571100.0],["2005-01-10",29.9191,29.9444,29.3316,29.5148,575100.0],["2005-01-11",29.439,29.5022,29.0915,29.1484,345100.0],["2005-01-12",29.2116,29.4516,28.8325,29.3569,419200.0],["2005-01-13",29.3758,29.5717,29.3695,29.42,627000.0],["2005-01-14",29.42,29.7801,29.42,29.7612,385200.0],["2005-01-18",29.7675,30.2855,29.4579,30.1971,554300.0],["2005-01-19",30.1023,30.1149,29.4453,29.4958,689300.0],["2005-01-20",29.4958,29.4958,29.161,29.3126,434500.0],["2005-01-21",29.281,29.4074,28.9525,29.0031,643300.0],["2005-01-24",28.9336,29.2747,28.9336,29.1673,542800.0],["2005-01-25",29.1673,29.4453,29.0599,29.2368,346600.0],["2005-01-26",29.3758,29.7801,29.2368,29.7359,615300.0],["2005-01-27",29.7043,29.9444,29.5653,29.818,437000.0],["2005-01-28",30.0075,30.753,29.976,30.4371,1020100.0],["2005-01-31",30.5635,30.873,30.4435,30.7341,602300.0],["2005-02-01",26.3751,28.3019,26.3751,27.3922,8441000.0],["2005-02-02",28.0807,28.6367,27.9544,28.1755,3039400.0],["2005-02-03",28.0808,28.0808,27.4869,27.708,1394100.0],["2005-02-04",27.708,28.3335,27.708,28.3208,1280600.0],["2005-02-07",28.2703,28.3271,27.8849,28.2387,783900.0],["2005-02-08",28.2703,28.4598,28.2261,28.365,948800.0],["2005-02-09",28.365,28.4029,27.7902,27.8217,705900.0],["2005-02-10",27.8217,27.9228,27.5438,27.7712,651900.0],["2005-02-11",27.7838,28.245,27.7838,28.2134,635400.0],["2005-02-14",28.2387,28.2387,27.6322,27.8976,863700.0],["2005-02-15",27.9354,28.0744,27.8028,28.0302,627400.0],["2005-02-16",28.0176,28.3334,27.9923,28.3334,545000.0],["2005-02-17",28.2387,28.2387,27.6891,27.7902,1238700.0],["2005-02-18",27.7965,27.7965,27.4364,27.4806,1000700.0],["2005-02-22",27.3543,27.9607,27.3037,27.6701,804900.0],["2005-02-23",27.7965,28.0176,27.2153,27.7586,917600.0],["2005-02-24",27.6701,27.9228,27.2405,27.8407,481800.0],["2005-02-25",27.967,28.1755,27.7965,28.0744,471800.0],["2005-02-28",27.9544,28.1123,27.4995,27.6069,1496600.0],["2005-03-01",27.7522,28.0113,27.7333,27.9797,1026000.0],["2005-03-02",27.7965,28.3335,27.7207,28.2892,888600.0],["2005-03-03",28.3398,28.3398,27.9607,28.2387,778000.0],["2005-03-04",28.4282,28.782,28.1186,28.2008,1818400.0],["2005-03-07",28.2513,28.624,28.1755,28.4787,1197200.0],["2005-03-08",28.4598,28.5482,28.264,28.4156,586100.0],["2005-03-09",28.1818,28.4219,28.1629,28.264,394100.0],["2005-03-10",28.2703,28.4156,28.2071,28.365,474900.0],["2005-03-11",28.3966,28.4282,28.1755,28.2766,681400.0],["2005-03-14",28.2766,28.4914,28.2071,28.4156,518300.0],["2005-03-15",28.5672,28.5735,28.0239,28.125,1212300.0],["2005-03-16",28.1123,28.2513,27.9481,27.9544,421800.0],["2005-03-17",27.9734,28.1881,27.8028,27.8533,601800.0],["2005-03-18",27.9544,27.9986,27.7838,27.9734,782700.0],["2005-03-21",27.8281,28.0113,27.8028,27.967,373400.0],["2005-03-22",27.9039,27.9544,27.7712,27.8344,971500.0],["2005-03-23",27.8154,27.9418,27.7522,27.7775,990700.0],["2005-03-24",27.8217,27.828,27.6701,27.6954,610200.0],["2005-03-28",27.7333,27.8281,27.7017,27.7333,948300.0],["2005-03-29",27.7775,27.8849,27.5438,27.588,925200.0],["2005-03-30",27.588,27.7333,26.9878,27.2658,1331600.0],["2005-03-31",27.1963,27.6764,27.1711,27.4932,454600.0],["2005-04-01",27.4932,27.6512,26.9499,27.0447,980300.0],["2005-04-04",27.07,27.07,26.5014,26.7541,969600.0],["2005-04-05",27.0068,27.2595,26.7604,26.7857,1068600.0],["2005-04-06",27.0384,27.051,26.6593,26.7351,594500.0],["2005-04-07",26.8299,27.2658,26.672,27.1521,558300.0],["2005-04-08",27.2153,27.2153,26.7162,26.7351,299000.0],["2005-04-11",26.6278,26.6783,25.7623,25.9392,1226600.0],["2005-04-12",25.9013,26.5014,25.8318,26.3687,902100.0],["2005-04-13",26.2803,26.514,25.9581,26.0339,874900.0],["2005-04-14",26.4382,26.5267,25.5285,25.6612,855900.0],["2005-04-15",25.5033,25.6043,25.08,25.2506,730800.0],["2005-04-18",25.0231,25.3327,24.3788,24.5999,1732700.0],["2005-04-19",24.4798,25.358,24.1956,25.339,2907200.0],["2005-04-20",24.9536,25.339,24.7452,25.0547,1046100.0],["2005-04-21",24.543,24.9916,24.543,24.802,1449500.0],["2005-04-22",24.543,25.1053,24.4483,24.8463,914000.0],["2005-04-25",24.9536,25.1432,24.7641,25.0042,854600.0],["2005-04-26",24.821,25.3201,24.821,24.9157,881400.0],["2005-04-27",24.7262,25.1432,24.6441,24.9094,522000.0],["2005-04-28",24.7641,24.8778,24.3472,24.4419,673000.0],["2005-04-29",24.4546,24.5556,24.0439,24.3535,671200.0],["2005-05-02",24.3472,24.7641,24.3409,24.7515,646800.0],["2005-05-03",24.6504,24.8526,24.3851,24.4419,864800.0],["2005-05-04",24.4798,24.6694,24.4103,24.5809,1084000.0],["2005-05-05",24.543,24.8526,24.543,24.7515,1028200.0],["2005-05-06",24.9979,25.1305,24.8273,24.941,692500.0],["2005-05-09",24.941,25.0737,24.7515,24.9221,478100.0],["2005-05-10",24.7641,24.7957,24.2903,24.5114,749100.0],["2005-05-11",24.6251,24.8336,24.4609,24.6757,406300.0],["2005-05-12",24.8273,24.9789,24.6567,24.663,404700.0],["2005-05-13",24.5367,24.9221,24.4735,24.7325,409000.0],["2005-05-16",24.6441,24.9916,24.562,24.9916,365900.0],["2005-05-17",24.9916,24.9916,24.7073,24.9347,278600.0],["2005-05-18",24.9726,25.7875,24.9726,25.5475,311500.0],["2005-05-19",25.5475,25.7244,25.358,25.5285,258000.0],["2005-05-20",25.219,25.5727,25.219,25.5285,261600.0],["2005-05-23",25.5791,26.3624,25.5791,26.3372,861900.0],["2005-05-24",26.1792,26.533,26.0971,26.1539,561400.0],["2005-05-25",25.9581,26.1224,25.6612,25.7307,344900.0],["2005-05-26",25.7117,26.0781,25.7117,26.0023,315100.0],["2005-05-27",25.8823,26.154,25.857,25.9013,443600.0],["2005-05-31",25.7433,25.876,25.1621,25.1621,800500.0],["2005-06-01",25.1621,25.2828,24.7621,24.9463,1101400.0],["2005-06-02",24.9399,26.032,24.8256,25.9621,1054200.0],["2005-06-03",25.9812,26.3812,25.9685,26.0193,1270100.0],["2005-06-06",25.9685,26.2923,25.9494,26.1653,780200.0],["2005-06-07",26.1653,26.4828,26.1653,26.2415,683000.0],["2005-06-08",26.1907,26.1907,25.8224,26.0066,768500.0],["2005-06-09",26.0066,26.5463,25.9367,26.5463,497200.0],["2005-06-10",26.6352,26.6415,26.3494,26.4955,353800.0],["2005-06-13",26.4574,26.6161,26.1907,26.3875,688400.0],["2005-06-14",26.3431,26.3494,25.9621,26.1018,864600.0],["2005-06-15",26.2415,26.3177,25.524,25.8415,584700.0],["2005-06-16",25.9494,26.2034,25.759,26.0701,283800.0],["2005-06-17",25.9558,26.051,25.6701,25.9494,787000.0],["2005-06-20",25.7463,25.9431,25.651,25.8415,388400.0],["2005-06-21",25.8478,26.0256,25.7208,25.9685,424100.0],["2005-06-22",25.9685,26.0955,25.632,25.7145,451500.0],["2005-06-23",25.5367,25.5685,25.1431,25.2828,754000.0],["2005-06-24",25.2955,25.3653,24.9907,25.1875,780300.0],["2005-06-27",25.0796,25.1177,24.6923,24.8256,382200.0],["2005-06-28",24.8256,25.0669,24.8193,25.0097,1070500.0],["2005-06-29",25.0097,25.397,24.9272,25.1494,548400.0],["2005-06-30",25.1621,25.5113,25.0415,25.2574,502600.0],["2005-07-01",25.378,25.9685,25.3653,25.9621,872600.0],["2005-07-05",25.924,26.432,25.6828,26.305,655000.0],["2005-07-06",26.4955,26.8002,26.3431,26.4764,624400.0],["2005-07-07",26.4828,26.5082,26.1526,26.4891,483600.0],["2005-07-08",26.4891,26.8828,26.2224,26.7367,349800.0],["2005-07-11",26.6478,26.978,26.5907,26.7875,308500.0],["2005-07-12",26.7875,27.2193,26.6415,27.0986,379100.0],["2005-07-13",27.2701,27.6193,26.9907,27.0288,632500.0],["2005-07-14",27.0415,27.1431,26.6606,26.9717,428700.0],["2005-07-15",26.8129,27.1558,26.7113,27.1558,317700.0],["2005-07-18",27.1558,27.2193,26.851,26.9145,278200.0],["2005-07-19",28.1907,30.4891,28.1907,30.4891,3107000.0],["2005-07-20",30.286,30.286,29.4161,29.778,1501600.0],["2005-07-21",29.7971,30.2161,29.4733,29.6637,791300.0],["2005-07-22",29.8034,30.5527,29.7146,30.3558,1233200.0],["2005-07-25",30.2225,30.2225,29.7399,29.9431,401500.0],["2005-07-26",29.9431,30.2225,29.6511,29.7463,539900.0],["2005-07-27",29.6828,30.2034,29.6828,30.1653,620500.0],["2005-07-28",30.0828,30.5907,29.9812,30.5907,651200.0],["2005-07-29",30.5907,30.5907,29.9749,30.3495,475900.0],["2005-08-01",30.2225,30.4384,30.0003,30.2288,364100.0],["2005-08-02",30.2288,30.4003,30.013,30.3939,508500.0],["2005-08-03",30.0828,30.3431,30.0828,30.3368,435500.0],["2005-08-04",30.1907,30.2796,29.086,29.1114,752500.0],["2005-08-05",29.1241,29.6447,28.9971,29.5241,458100.0],["2005-08-08",29.6828,29.778,29.2193,29.4923,364700.0],["2005-08-09",29.4923,29.651,29.0733,29.1114,383800.0],["2005-08-10",29.1939,29.5749,29.1368,29.4161,534100.0],["2005-08-11",29.3018,29.8923,29.2701,29.4034,263100.0],["2005-08-12",29.1685,29.2447,28.5844,28.7939,472100.0],["2005-08-15",28.7939,29.1431,28.4002,29.0288,210500.0],["2005-08-16",28.9971,29.0796,28.5082,28.5717,267000.0],["2005-08-17",28.5336,29.0034,28.1907,28.7685,274600.0],["2005-08-18",28.5526,28.7939,28.2542,28.5018,256400.0],["2005-08-19",28.4891,28.5145,28.286,28.286,114000.0],["2005-08-22",28.2606,28.686,28.2606,28.5653,265500.0],["2005-08-23",28.5082,28.6225,28.3495,28.432,246300.0],["2005-08-24",28.2225,28.7431,28.1463,28.178,205300.0],["2005-08-25",28.178,28.6352,28.178,28.4256,263000.0],["2005-08-26",28.286,28.6669,28.2415,28.4701,458600.0],["2005-08-29",28.3495,28.3495,27.7907,28.032,454900.0],["2005-08-30",28.032,28.1971,27.8098,27.924,368300.0],["2005-08-31",27.9241,28.6098,27.6256,28.6098,517400.0],["2005-09-01",28.451,28.9145,28.4383,28.7368,490500.0],["2005-09-02",28.7114,29.2066,28.6415,28.9653,599900.0],["2005-09-06",28.978,29.4542,28.978,29.3145,306300.0],["2005-09-07",29.3209,29.6193,29.3018,29.4288,300300.0],["2005-09-08",29.4415,29.6701,29.1812,29.4987,316700.0],["2005-09-09",29.3526,29.3907,28.978,29.2637,333600.0],["2005-09-12",29.3526,29.8923,29.2129,29.8606,267600.0],["2005-09-13",29.232,29.3463,28.7621,28.9844,348900.0],["2005-09-14",28.8891,29.1114,28.8891,29.086,275000.0],["2005-09-15",29.1177,29.232,28.978,29.0161,443300.0],["2005-09-16",29.0161,29.5495,28.8891,29.251,499500.0],["2005-09-19",29.1876,29.251,28.1399,28.3812,486500.0],["2005-09-20",28.4447,28.7494,28.0828,28.2542,315800.0],["2005-09-21",28.1272,28.1272,27.7336,27.886,512800.0],["2005-09-22",27.7272,27.7272,27.0478,27.2891,646800.0],["2005-09-23",27.3018,27.7653,26.9018,27.4479,504000.0],["2005-09-26",27.5558,27.7399,27.0796,27.2955,462300.0],["2005-09-27",27.3336,27.8225,27.105,27.5304,408700.0],["2005-09-28",27.5367,28.2161,27.4479,27.9113,614700.0],["2005-09-29",27.9113,28.2796,27.7145,28.0955,546900.0],["2005-09-30",28.1653,28.2161,27.7463,28.1844,380300.0],["2005-10-03",28.4383,28.6669,27.9367,28.3304,372700.0],["2005-10-04",28.3304,28.559,28.1399,28.159,414800.0],["2005-10-05",28.2225,28.4003,28.0002,28.0891,537000.0],["2005-10-06",28.1717,28.5272,27.886,28.0002,684900.0],["2005-10-07",28.3177,28.5399,27.9431,28.0066,220300.0],["2005-10-10",27.9812,28.3177,27.7463,28.051,258700.0],["2005-10-11",28.0891,28.1272,27.2701,27.4415,322800.0],["2005-10-12",27.4796,27.6383,27.0352,27.2701,309900.0],["2005-10-13",27.1113,27.5558,27.1113,27.2256,331500.0],["2005-10-14",27.5304,28.1844,27.3336,27.7971,445400.0],["2005-10-17",27.8669,28.0256,27.4987,27.9749,272200.0],["2005-10-18",28.2479,28.8002,27.4923,28.4701,736000.0],["2005-10-19",28.7304,28.9082,26.978,27.8542,1396800.0],["2005-10-20",27.8923,28.0637,26.9526,27.3653,399900.0],["2005-10-21",27.9368,28.2796,27.8098,27.8733,571300.0],["2005-10-24",28.032,28.3114,27.7272,28.2415,275300.0],["2005-10-25",28.2479,28.7114,28.2352,28.6098,487000.0],["2005-10-26",28.6098,28.8891,28.2669,28.6606,552000.0],["2005-10-27",28.5717,28.6479,27.9431,28.0828,389400.0],["2005-10-28",28.2415,28.4828,27.9494,28.4193,329400.0],["2005-10-31",28.4637,28.8891,28.3304,28.7495,403800.0],["2005-11-01",28.4701,28.9272,28.0701,28.7431,450100.0],["2005-11-02",28.5272,29.0669,28.3558,28.8891,447800.0],["2005-11-03",29.1431,29.5939,28.959,29.4479,500200.0],["2005-11-04",29.3971,29.778,29.1812,29.7526,461300.0],["2005-11-07",29.905,30.0257,29.4923,29.7145,183200.0],["2005-11-08",29.6193,29.9558,29.2383,29.6383,439200.0],["2005-11-09",29.4415,29.8606,29.3399,29.632,171700.0],["2005-11-10",29.6066,30.2034,29.3336,29.9749,201600.0],["2005-11-11",29.9876,30.3495,29.9876,30.3368,185000.0],["2005-11-14",30.2669,30.432,29.613,29.9304,198400.0],["2005-11-15",29.7145,29.905,29.3209,29.4098,365200.0],["2005-11-16",29.4733,29.6066,28.7304,28.8193,618700.0],["2005-11-17",28.8447,29.632,28.8383,29.4542,747500.0],["2005-11-18",29.5177,29.8034,29.4288,29.7399,313200.0],["2005-11-21",29.8415,30.2606,29.7971,30.1907,468700.0],["2005-11-22",30.2542,30.286,29.6891,29.8288,298500.0],["2005-11-23",29.6384,30.0257,29.3971,29.4669,433200.0],["2005-11-25",29.4225,29.5177,29.1875,29.4415,135900.0],["2005-11-28",29.3844,29.4352,28.7939,28.9526,402400.0],["2005-11-29",29.1114,29.778,29.0923,29.6447,1450900.0],["2005-11-30",29.5872,30.0534,29.5234,29.6639,446700.0],["2005-12-01",29.8235,30.6345,29.8235,30.494,481600.0],["2005-12-02",30.3663,30.3983,29.9704,30.3791,463800.0],["2005-12-05",30.245,30.328,29.517,29.8682,454600.0],["2005-12-06",29.9449,30.1492,29.8874,29.9704,253100.0],["2005-12-07",29.9512,30.328,29.9512,30.162,431900.0],["2005-12-08",30.1939,30.2067,29.8746,30.0598,228600.0],["2005-12-09",30.0151,30.1492,29.8746,30.0726,359600.0],["2005-12-12",30.0598,30.2386,29.8171,30.0343,398000.0],["2005-12-13",30.0853,30.5962,30.0853,30.4621,470400.0],["2005-12-14",30.4749,30.5388,29.9704,30.2833,403200.0],["2005-12-15",30.2067,30.4685,29.9768,30.3344,529600.0],["2005-12-16",30.3983,30.6026,30.1748,30.1748,589400.0],["2005-12-19",30.1875,30.4302,30.1875,30.2578,570100.0],["2005-12-20",30.3344,30.36,29.9832,30.0151,452400.0],["2005-12-21",30.0279,30.7048,30.0279,30.6026,493200.0],["2005-12-22",30.7814,30.8198,29.9448,30.4238,551300.0],["2005-12-23",30.5515,30.692,30.4047,30.4557,195400.0],["2005-12-27",30.4174,30.4557,29.8427,30.0534,498500.0],["2005-12-28",30.0023,30.2897,29.8554,30.0726,172500.0],["2005-12-29",30.0087,30.3152,29.7469,30.1811,357700.0],["2005-12-30",29.9385,29.9385,29.402,29.6958,382000.0],["2006-01-03",29.7661,29.7724,28.7379,29.4659,885000.0],["2006-01-04",29.5042,29.881,29.4659,29.8171,857300.0],["2006-01-05",29.8235,30.1939,29.7596,30.0215,466500.0],["2006-01-06",30.0151,30.4749,29.6894,30.3983,588900.0],["2006-01-09",30.3025,30.973,30.1684,30.9602,917900.0],["2006-01-10",30.7304,31.6436,30.6537,31.5925,633400.0],["2006-01-11",31.8352,32.4418,31.7777,32.4355,1553600.0],["2006-01-12",32.1225,32.7739,32.1034,32.4163,1233700.0],["2006-01-13",32.1864,32.5313,32.1481,32.378,536200.0],["2006-01-17",32.1864,32.2056,31.6819,31.9309,610200.0],["2006-01-18",31.8352,32.263,31.5478,32.1736,502300.0],["2006-01-19",32.1225,32.3269,31.6308,32.0331,781800.0],["2006-01-20",31.8096,31.982,31.6053,31.6691,564000.0],["2006-01-23",31.6755,31.7074,31.1774,31.2476,523800.0],["2006-01-24",31.2732,31.7074,31.2732,31.5925,333600.0],["2006-01-25",31.6117,31.7458,31.4201,31.5797,508300.0],["2006-01-26",31.6563,32.6973,31.6436,32.5376,779400.0],["2006-01-27",33.6872,35.1879,33.6552,34.396,2576100.0],["2006-01-30",33.9426,34.5365,33.6552,34.3258,743300.0],["2006-01-31",34.3066,34.4024,33.9873,34.3769,782800.0],["2006-02-01",34.2875,35.1815,34.2875,35.0219,773800.0],["2006-02-02",34.9963,35.1688,34.5557,34.6706,651000.0],["2006-02-03",34.511,34.6323,33.668,33.7446,900700.0],["2006-02-06",33.751,33.9426,33.5147,33.7127,511200.0],["2006-02-07",33.5914,33.6361,33.3551,33.3615,586100.0],["2006-02-08",33.3615,33.751,32.9974,33.5147,415500.0],["2006-02-09",33.4956,34.2044,33.4317,33.7702,459200.0],["2006-02-10",33.8149,33.9426,33.5977,33.8468,603400.0],["2006-02-13",33.751,34.0193,33.4956,33.7063,401900.0],["2006-02-14",33.6872,33.949,33.1954,33.8468,569100.0],["2006-02-15",33.8788,33.8979,33.4381,33.8404,395200.0],["2006-02-16",33.9298,34.4343,33.8468,34.4152,373300.0],["2006-02-17",34.479,34.5493,34.032,34.0703,343100.0],["2006-02-21",34.1342,34.7281,33.9043,33.9107,606100.0],["2006-02-22",33.8724,34.594,33.8724,34.511,563100.0],["2006-02-23",34.3513,34.7089,34.3258,34.4663,415100.0],["2006-02-24",34.4727,34.792,34.3194,34.5812,512600.0],["2006-02-27",34.677,35.1113,34.677,35.0346,445700.0],["2006-02-28",34.9963,34.9963,34.1406,34.2555,716500.0],["2006-03-01",34.2044,34.3385,34.032,34.1406,678200.0],["2006-03-02",34.0384,34.3513,33.9873,34.0448,690700.0],["2006-03-03",34.0065,34.5748,34.0065,34.396,460300.0],["2006-03-06",34.3896,34.5812,34.1278,34.511,689900.0],["2006-03-07",34.313,34.4088,33.6999,33.7829,560900.0],["2006-03-08",33.6872,34.8239,33.502,34.6451,746700.0],["2006-03-09",34.7728,35.3476,34.2428,34.3705,839500.0],["2006-03-10",34.4854,34.8942,34.2491,34.6642,377300.0],["2006-03-13",34.9836,35.9287,34.9644,35.5839,923400.0],["2006-03-14",35.5072,35.5839,35.1304,35.4753,1036900.0],["2006-03-15",35.4689,35.8776,35.4434,35.6413,1178400.0],["2006-03-16",35.5519,35.6413,35.2901,35.4689,631800.0],["2006-03-17",35.8585,36.2736,35.718,36.2289,1005200.0],["2006-03-20",36.1139,36.1203,35.7818,36.0692,431700.0],["2006-03-21",35.9223,36.0564,34.9389,35.1241,488500.0],["2006-03-22",35.0602,35.5136,34.9325,35.4945,647700.0],["2006-03-23",35.4497,35.4561,35.0283,35.1304,416900.0],["2006-03-24",35.1368,35.3603,35.0027,35.2901,364700.0],["2006-03-27",36.5035,36.5035,35.2837,35.8585,497500.0],["2006-03-28",35.8585,36.1139,35.4434,35.4945,384300.0],["2006-03-29",35.5264,35.8074,35.405,35.7818,368800.0],["2006-03-30",35.7116,35.8265,35.4817,35.7818,453200.0],["2006-03-31",35.8457,36.612,35.7244,36.5162,474100.0],["2006-04-03",36.6567,37.2315,36.529,36.7206,867600.0],["2006-04-04",36.7206,37.1293,36.5929,37.0527,623500.0],["2006-04-05",37.0527,37.6785,37.0144,37.57,608700.0],["2006-04-06",37.4869,37.5891,37.008,37.1549,636500.0],["2006-04-07",37.1549,37.6785,37.0208,37.0846,545800.0],["2006-04-10",37.1421,37.3401,36.9633,37.1038,654400.0],["2006-04-11",37.0718,37.1038,36.3566,36.4652,588800.0],["2006-04-12",36.4013,36.5865,35.9223,35.999,730900.0],["2006-04-13",35.7754,36.248,35.7754,36.1331,601300.0],["2006-04-17",36.082,36.3949,35.884,35.9543,358800.0],["2006-04-18",38.3299,40.2011,37.7105,38.7706,3666500.0],["2006-04-19",39.4986,39.8562,39.0196,39.8562,1735500.0],["2006-04-20",39.9137,41.3889,39.8754,41.2101,1084300.0],["2006-04-21",40.9993,41.1271,40.233,40.5523,984300.0],["2006-04-24",40.3927,41.2165,40.2649,41.1398,521800.0],["2006-04-25",40.9802,41.8232,40.9546,41.7529,1817000.0],["2006-04-26",41.8615,42.6406,41.7338,41.8551,1066100.0],["2006-04-27",41.606,42.4298,41.3825,41.8359,875700.0],["2006-04-28",41.8423,41.887,41.4081,41.606,1339000.0],["2006-05-01",41.3825,42.6278,41.3825,42.1489,1579200.0],["2006-05-02",42.3085,42.4554,41.3634,41.3761,1038000.0],["2006-05-03",41.3825,41.9637,41.2867,41.7657,1018200.0],["2006-05-04",41.7593,42.2447,41.6316,42.168,836600.0],["2006-05-05",42.3085,42.4107,42.0211,42.1489,967700.0],["2006-05-08",42.3085,42.8833,42.1297,42.7939,808200.0],["2006-05-09",42.7875,44.4479,42.7875,43.8731,1168800.0],["2006-05-10",43.8476,44.1222,43.1962,43.9498,734600.0],["2006-05-11",44.0136,44.1286,43.541,43.5985,1388900.0],["2006-05-12",43.5985,43.6816,42.7364,42.8577,1224800.0],["2006-05-15",42.3085,42.7492,41.6827,41.9445,959600.0],["2006-05-16",42.2191,42.9663,41.8679,42.647,1222100.0],["2006-05-17",42.647,42.6917,40.9993,41.2229,1192300.0],["2006-05-18",41.3186,41.6443,40.6098,40.6098,967400.0],["2006-05-19",40.68,41.2037,40.3927,40.8716,1092700.0],["2006-05-22",40.4246,40.6226,39.9073,40.2585,1029800.0],["2006-05-23",40.5523,41.7657,40.5523,41.3378,1177300.0],["2006-05-24",41.3187,41.9253,40.993,41.7721,1965800.0],["2006-05-25",42.2447,42.7619,41.5997,42.2702,880800.0],["2006-05-26",42.3724,42.5001,41.8487,42.4682,724400.0],["2006-05-30",42.3085,42.4107,40.6864,40.7056,974000.0],["2006-05-31",40.7822,42.2574,40.763,42.0403,1314000.0],["2006-06-01",42.0275,42.1108,41.6235,41.8992,774300.0],["2006-06-02",41.8992,42.5918,41.6427,41.7582,732800.0],["2006-06-05",41.6748,41.8415,41.4824,41.5529,736400.0],["2006-06-06",41.6812,41.9954,41.3926,41.5209,1467100.0],["2006-06-07",41.5209,41.803,41.2323,41.2772,1141800.0],["2006-06-08",41.2516,41.258,39.097,40.3987,1473100.0],["2006-06-09",40.559,41.2964,40.3282,40.3795,949200.0],["2006-06-12",40.4628,40.668,39.5394,39.719,974500.0],["2006-06-13",39.7254,40.4757,39.1996,39.3342,1602700.0],["2006-06-14",39.4048,40.4051,39.2829,40.3987,1654000.0],["2006-06-15",40.5911,42.2391,40.5911,41.8543,1826600.0],["2006-06-16",41.8992,41.9185,40.9822,41.2323,735100.0],["2006-06-19",41.2965,41.5337,40.7193,40.8925,936500.0],["2006-06-20",40.8925,41.8992,40.7514,41.8287,1427100.0],["2006-06-21",41.6812,42.9765,41.0079,42.5148,1349900.0],["2006-06-22",42.5084,42.5084,41.662,41.8351,940700.0],["2006-06-23",41.5529,42.0082,41.3413,41.6235,832600.0],["2006-06-26",41.8094,41.989,41.5529,41.7068,616400.0],["2006-06-27",41.7133,41.8736,40.7321,40.8155,880700.0],["2006-06-28",40.9758,41.0143,40.3538,40.559,734700.0],["2006-06-29",40.8155,41.6748,40.6937,41.6491,939000.0],["2006-06-30",41.6876,41.9569,41.258,41.4247,955300.0],["2006-07-03",41.4632,41.6171,41.258,41.4696,269000.0],["2006-07-05",41.4247,41.5145,40.5077,41.0848,920800.0],["2006-07-06",41.4888,41.9569,41.258,41.3413,754000.0],["2006-07-07",41.2644,41.5209,40.4821,40.6295,587600.0],["2006-07-10",40.7321,41.0592,40.0396,40.1101,490800.0],["2006-07-11",40.046,40.5077,39.7575,40.4244,519600.0],["2006-07-12",40.3218,41.0977,39.5907,39.6677,767700.0],["2006-07-13",39.3727,39.4881,38.5904,38.8276,1070800.0],["2006-07-14",39.1162,39.5651,38.6609,38.6609,972200.0],["2006-07-17",38.7956,39.5779,38.7892,38.8918,780500.0],["2006-07-18",39.3727,40.3025,39.315,39.6933,1536900.0],["2006-07-19",40.7193,40.8476,39.3791,39.6484,1831500.0],["2006-07-20",39.7895,39.8408,38.103,38.103,1687900.0],["2006-07-21",38.0389,38.0389,37.0001,37.4361,1529900.0],["2006-07-24",37.7375,38.8341,37.6093,38.6417,1237300.0],["2006-07-25",38.5583,39.1098,38.1223,39.1098,633600.0],["2006-07-26",39.1483,39.1483,37.8786,38.0004,1196600.0],["2006-07-27",37.994,38.3724,37.4874,37.9107,1225300.0],["2006-07-28",37.9555,38.8789,37.9299,38.725,710400.0],["2006-07-31",37.8337,38.1928,37.7311,38.1415,1835500.0],["2006-08-01",37.4938,37.5195,36.0703,36.4294,2153300.0],["2006-08-02",36.4742,37.2566,36.4742,37.1091,1478200.0],["2006-08-03",37.5131,38.3531,37.3784,38.1992,1657900.0],["2006-08-04",38.475,38.6609,37.3079,37.6734,1241200.0],["2006-08-07",37.6734,37.6734,36.7692,36.8013,741900.0],["2006-08-08",36.5191,37.4105,36.5191,36.8334,1097200.0],["2006-08-09",36.8398,36.8398,35.5124,35.5124,1015300.0],["2006-08-10",35.4418,36.6923,35.4034,36.5512,737000.0],["2006-08-11",36.5512,36.5512,35.0379,35.4547,1008500.0],["2006-08-14",35.615,36.8654,35.5893,36.5897,832800.0],["2006-08-15",37.0321,37.3656,36.6923,37.3656,725700.0],["2006-08-16",37.4297,38.1992,37.2886,38.1415,804200.0],["2006-08-17",38.103,38.4108,37.9619,38.2377,548100.0],["2006-08-18",38.2505,38.2505,37.5131,38.1351,636100.0],["2006-08-21",38.0261,38.1607,37.7439,38.1158,462500.0],["2006-08-22",38.1159,38.3852,37.9363,38.1223,949300.0],["2006-08-23",38.1223,38.3211,37.6926,37.7696,493800.0],["2006-08-24",37.8978,37.8978,37.0899,37.1989,583500.0],["2006-08-25",37.0642,37.263,36.6538,36.968,708500.0],["2006-08-28",36.9039,37.3848,36.8398,37.1796,345100.0],["2006-08-29",37.2373,37.6029,36.8718,37.5259,591700.0],["2006-08-30",37.6029,37.7311,37.263,37.6029,410700.0],["2006-08-31",37.6093,37.994,37.6093,37.9042,353700.0],["2006-09-01",38.0646,38.398,37.8978,38.1672,284500.0],["2006-09-05",37.6093,37.8658,37.3784,37.6029,625200.0],["2006-09-06",37.5772,37.5772,36.9231,37.2758,435000.0],["2006-09-07",37.1155,37.4105,36.7949,37.0001,383600.0],["2006-09-08",37.0129,37.4554,36.8847,37.2438,437400.0],["2006-09-11",37.2438,37.2438,36.5256,37.045,319200.0],["2006-09-12",36.9359,38.725,36.9359,38.6545,607800.0],["2006-09-13",38.9559,40.046,38.8597,40.0011,893400.0],["2006-09-14",39.7574,39.7703,39.2124,39.4496,379900.0],["2006-09-15",39.6549,39.9498,39.0521,39.0521,657600.0],["2006-09-18",38.988,39.4753,38.7635,38.9623,476700.0],["2006-09-19",38.911,39.0841,38.2826,38.6545,338400.0],["2006-09-20",38.7186,39.5779,38.6866,38.9815,600000.0],["2006-09-21",39.02,39.1932,38.6032,38.7763,283300.0],["2006-09-22",38.7571,38.7635,38.0966,38.1864,220100.0],["2006-09-25",38.1864,38.9815,37.9491,38.6481,341500.0],["2006-09-26",38.6481,39.1162,38.1928,38.8084,592400.0],["2006-09-27",38.7443,39.1867,38.6673,38.8148,315700.0],["2006-09-28",39.0072,39.8344,39.0072,39.5266,664500.0],["2006-09-29",39.5266,39.7254,39.1547,39.2893,399500.0],["2006-10-02",39.2124,39.86,38.9623,39.2957,376900.0],["2006-10-03",39.2893,39.5843,38.8597,39.238,323000.0],["2006-10-04",39.2445,40.6488,39.2445,40.6231,327800.0],["2006-10-05",40.527,40.8091,40.2448,40.7835,462700.0],["2006-10-06",40.6231,40.6296,39.5458,39.7382,672000.0],["2006-10-09",39.6741,40.2063,39.5458,40.0332,255200.0],["2006-10-10",40.1101,40.3025,39.8472,39.8729,337500.0],["2006-10-11",39.7895,40.0075,39.4304,39.7254,349300.0],["2006-10-12",39.7895,40.1294,39.7703,39.8793,602900.0],["2006-10-13",39.8793,40.2705,39.6356,39.9755,872200.0],["2006-10-16",40.0139,41.9569,40.0139,41.5016,1163500.0],["2006-10-17",43.2843,45.0798,42.8419,43.8358,4367100.0],["2006-10-18",43.4126,43.8871,43.1368,43.6691,1336000.0],["2006-10-19",43.637,43.8935,43.3484,43.6755,1057000.0],["2006-10-20",43.5665,43.9256,43.3997,43.637,633400.0],["2006-10-23",43.4767,44.6245,43.4126,44.6245,656500.0],["2006-10-24",44.3296,44.7656,43.9576,44.3424,503300.0],["2006-10-25",44.2462,44.9195,44.1692,44.8041,471000.0],["2006-10-26",44.9387,44.9516,44.5925,44.8105,418400.0],["2006-10-27",44.7592,44.9451,43.8743,43.9256,802300.0],["2006-10-30",43.8294,44.4322,43.7973,44.2783,602800.0],["2006-10-31",44.3745,44.4065,43.2843,43.4575,768300.0],["2006-11-01",43.7332,44.0025,43.0471,43.1176,867500.0],["2006-11-02",42.9765,44.1244,42.9637,44.0282,834700.0],["2006-11-03",44.2783,44.4706,43.201,43.6498,574800.0],["2006-11-06",43.8101,44.368,43.8101,44.1051,521700.0],["2006-11-07",44.1692,44.8874,44.0218,44.5027,481800.0],["2006-11-08",44.4065,45.285,44.2205,45.0798,425800.0],["2006-11-09",45.1119,45.394,44.5091,44.5732,696100.0],["2006-11-10",44.6309,44.849,44.4578,44.772,396400.0],["2006-11-13",44.7592,45.8044,44.6823,45.6762,490300.0],["2006-11-14",45.6569,46.0737,45.0157,46.016,487400.0],["2006-11-15",46.1315,47.4845,46.1315,47.3819,831700.0],["2006-11-16",47.5166,47.5807,46.8625,47.5166,666800.0],["2006-11-17",47.4973,47.6127,46.4713,47.0997,605300.0],["2006-11-20",47.0036,47.3242,46.5868,47.0036,565600.0],["2006-11-21",46.901,47.2857,46.8625,47.0485,940700.0],["2006-11-22",47.0036,47.2088,46.715,47.1767,590100.0],["2006-11-24",46.9394,47.1767,46.9074,47.01,52100.0],["2006-11-27",47.0164,47.0677,45.7018,45.7595,945200.0],["2006-11-28",45.4004,46.0225,45.1952,45.5672,561500.0],["2006-11-29",45.9134,46.2533,45.5928,45.9968,422600.0],["2006-11-30",46.0417,46.715,45.4646,45.5287,713500.0],["2006-12-01",45.6897,46.2244,45.2517,45.9796,650200.0],["2006-12-04",46.0569,46.9329,46.0569,46.9329,499400.0],["2006-12-05",46.54,46.7333,45.445,46.6238,891000.0],["2006-12-06",46.7333,47.4869,46.5658,47.2035,809200.0],["2006-12-07",47.2035,47.4547,46.437,46.4692,397700.0],["2006-12-08",46.4627,46.54,45.8314,45.8379,618100.0],["2006-12-11",45.883,46.4949,45.8637,46.2824,750300.0],["2006-12-12",46.4112,47.6479,46.379,47.5835,1256700.0],["2006-12-13",47.97,48.4403,47.5191,47.8412,859100.0],["2006-12-14",47.8412,49.6835,47.8283,49.4516,1075500.0],["2006-12-15",49.4516,49.458,48.6271,49.1488,990000.0],["2006-12-18",49.4387,49.4387,48.4918,48.8139,939700.0],["2006-12-19",48.4403,48.4918,48.0151,48.2792,827900.0],["2006-12-20",48.3758,49.3034,48.3758,48.7817,955600.0],["2006-12-21",48.9427,49.5997,48.8332,49.0135,867400.0],["2006-12-22",49.1746,49.4194,49.0007,49.0522,828300.0],["2006-12-26",48.9878,49.6513,48.9878,49.2648,187000.0],["2006-12-27",49.2648,49.4774,48.9942,49.2326,490200.0],["2006-12-28",49.1424,49.2261,48.6915,48.7688,378200.0],["2006-12-29",48.6657,49.1488,48.2406,48.2663,288700.0],["2007-01-03",48.6335,49.3485,48.3952,49.1295,1175100.0],["2007-01-04",49.1295,49.5933,48.5433,49.2004,745100.0],["2007-01-05",49.1037,49.1166,48.1955,48.3179,1031400.0],["2007-01-08",48.4209,48.859,48.0344,48.466,606800.0],["2007-01-09",48.4789,48.6979,48.0602,48.363,671100.0],["2007-01-10",48.2341,48.4596,47.7317,48.1375,510400.0],["2007-01-11",48.247,49.0393,48.247,48.7172,764100.0],["2007-01-12",48.801,49.2583,48.524,49.2326,373600.0],["2007-01-16",49.1939,49.4323,48.9298,49.2004,462200.0],["2007-01-17",49.1746,50.2761,49.0844,49.8445,607000.0],["2007-01-18",49.9218,50.0313,48.7623,48.7817,418000.0],["2007-01-19",48.5627,48.9814,48.2857,48.8783,402800.0],["2007-01-22",48.7623,49.239,48.5755,48.582,426800.0],["2007-01-23",48.5691,49.4773,48.5691,49.1037,348500.0],["2007-01-24",47.9894,48.4725,46.8428,47.9829,1242100.0],["2007-01-25",47.7639,47.8605,47.3259,47.7446,770300.0],["2007-01-26",47.8734,48.0989,47.2357,47.6286,553000.0],["2007-01-29",47.4225,48.9943,47.3839,48.5562,1505600.0],["2007-01-30",46.9587,47.6673,45.2195,46.0955,3323500.0],["2007-01-31",46.1857,47.1777,46.1342,46.978,1233900.0],["2007-02-01",46.8879,47.4934,46.7461,47.2099,1165200.0],["2007-02-02",47.255,47.9572,47.255,47.6802,725200.0],["2007-02-05",47.6351,47.8412,47.0875,47.6286,1346500.0],["2007-02-06",47.6673,48.1826,47.6158,48.1826,1017400.0],["2007-02-07",47.9121,48.0924,47.6093,48.0924,672100.0],["2007-02-08",48.1439,48.7945,47.8927,48.6979,575900.0],["2007-02-09",48.6657,48.6915,48.0409,48.2985,601600.0],["2007-02-12",48.2921,48.2921,47.7575,48.1633,447200.0],["2007-02-13",48.1633,49.1037,47.9378,48.743,422500.0],["2007-02-14",48.8912,49.3292,48.743,49.1488,431100.0],["2007-02-15",49.0844,49.4709,48.6657,49.1939,559500.0],["2007-02-16",49.0844,50.1473,48.9878,50.0764,646900.0],["2007-02-20",49.8252,50.4436,49.5031,50.3727,611700.0],["2007-02-21",50.2117,50.7335,50.0056,50.5982,618200.0],["2007-02-22",50.7335,50.9976,50.3856,50.7979,688500.0],["2007-02-23",50.727,50.8107,50.1924,50.566,407000.0],["2007-02-26",50.4693,50.5659,49.2841,49.8316,645500.0],["2007-02-27",49.2132,49.6899,47.6995,48.1246,1638900.0],["2007-02-28",48.2212,48.3565,47.0231,47.8605,713400.0],["2007-03-01",47.8605,48.3179,46.8814,47.8605,1030100.0],["2007-03-02",47.6995,47.7059,46.3532,46.5851,908400.0],["2007-03-05",46.1922,48.0602,45.9216,47.4289,1592600.0],["2007-03-06",47.5578,48.0795,47.3452,47.6608,560400.0],["2007-03-07",47.3452,47.809,47.1326,47.1842,652800.0],["2007-03-08",47.2679,48.3114,47.2679,47.8476,637800.0],["2007-03-09",48.2213,48.5047,47.97,48.2921,265700.0],["2007-03-12",47.9894,48.2986,47.4676,47.5771,505300.0],["2007-03-13",47.4418,47.648,46.8234,46.978,610200.0],["2007-03-14",46.8943,47.3645,46.4821,47.2228,527000.0],["2007-03-15",47.1584,47.6995,47.1391,47.2293,571600.0],["2007-03-16",47.152,47.4096,46.6817,47.0875,462900.0],["2007-03-19",47.2872,47.7961,47.2486,47.4805,276700.0],["2007-03-20",47.3194,48.0087,47.3001,47.8476,247100.0],["2007-03-21",48.0023,48.917,47.3645,48.5562,445700.0],["2007-03-22",48.5949,49.1682,48.5949,48.962,413900.0],["2007-03-23",49.0715,49.2261,48.4725,48.5047,320200.0],["2007-03-26",48.4338,48.6013,47.8219,48.2534,308100.0],["2007-03-27",48.0538,48.4338,47.809,48.3308,269400.0],["2007-03-28",48.086,48.1826,47.0231,47.6608,472400.0],["2007-03-29",47.751,47.751,46.9845,47.2744,621600.0],["2007-03-30",47.4096,48.0924,47.3066,47.5191,708400.0],["2007-04-02",47.5449,47.7575,47.3903,47.6544,544000.0],["2007-04-03",47.6995,48.6528,47.6995,48.3565,347200.0],["2007-04-04",48.2792,48.2857,46.4756,47.0231,1374300.0],["2007-04-05",47.0231,47.3645,46.6688,47.1133,570300.0],["2007-04-09",47.6673,48.305,47.3516,48.0473,520500.0],["2007-04-10",48.086,48.3436,47.6544,47.9185,335000.0],["2007-04-11",47.8992,48.1053,47.6737,47.867,516300.0],["2007-04-12",47.8605,48.9362,47.6995,48.8139,586600.0],["2007-04-13",48.2599,49.1102,48.2599,48.6271,309200.0],["2007-04-16",48.8139,49.1359,48.3114,48.7817,600500.0],["2007-04-17",48.7623,49.8059,48.5111,49.5224,475300.0],["2007-04-18",49.3614,50.012,49.0715,49.7737,590700.0],["2007-04-19",49.7286,50.8494,49.632,50.347,866700.0],["2007-04-20",51.5258,53.5613,51.2423,51.3712,2578900.0],["2007-04-23",51.0813,52.1764,51.0169,52.0991,961100.0],["2007-04-24",52.1055,52.4791,51.223,51.3454,942600.0],["2007-04-25",51.7255,51.9767,51.3261,51.4034,743500.0],["2007-04-26",50.9524,51.5322,50.8945,51.281,708300.0],["2007-04-27",51.3067,52.2021,51.1715,52.0797,1045000.0],["2007-04-30",52.0991,52.434,51.5515,51.6932,959900.0],["2007-05-01",51.8414,52.0733,51.2745,51.8929,750500.0],["2007-05-02",51.7319,52.8269,51.7319,52.2021,791300.0],["2007-05-03",52.3309,52.6659,52.0668,52.6273,678100.0],["2007-05-04",52.6337,53.9864,52.4404,53.98,799900.0],["2007-05-07",53.9864,53.9864,53.3165,53.4646,515900.0],["2007-05-08",53.2714,53.5355,52.7883,53.4453,360000.0],["2007-05-09",53.4003,54.8109,53.3423,54.4438,1013900.0],["2007-05-10",54.3021,54.6563,53.1941,53.7674,996500.0],["2007-05-11",53.9284,55.075,53.8189,54.9784,558000.0],["2007-05-14",54.8882,55.1716,54.36,54.6885,587900.0],["2007-05-15",54.7852,55.2489,54.3922,54.5533,517300.0],["2007-05-16",54.7465,55.0686,54.4244,55.0557,340600.0],["2007-05-17",54.8947,55.1974,54.5791,54.753,441200.0],["2007-05-18",54.914,55.8094,54.6886,55.5646,326000.0],["2007-05-21",55.5646,56.4922,55.1201,56.2989,422300.0],["2007-05-22",56.3633,56.782,56.0799,56.1959,501700.0],["2007-05-23",56.621,57.175,56.3569,56.9173,682500.0],["2007-05-24",57.6323,58.5148,57.6323,58.1026,1356800.0],["2007-05-25",58.4568,60.2991,58.3924,60.0608,1591000.0],["2007-05-29",59.9642,60.1188,57.8385,58.2958,1440500.0],["2007-05-30",58.1154,58.9013,58.0188,58.8047,1001300.0],["2007-05-31",58.9657,59.3458,58.6436,59.262,880100.0],["2007-06-01",59.7921,60.4385,59.5982,59.9731,665200.0],["2007-06-04",60.529,60.5742,59.3913,59.889,738200.0],["2007-06-05",60.4385,60.4385,59.1198,59.2814,703700.0],["2007-06-06",59.1651,59.5981,58.7255,59.1198,708400.0],["2007-06-07",58.9065,59.5658,58.4993,58.4993,919600.0],["2007-06-08",58.3312,59.178,58.1373,59.0487,680400.0],["2007-06-11",59.1327,59.9925,59.081,59.6434,589100.0],["2007-06-12",59.3396,60.5678,59.2362,59.7533,662200.0],["2007-06-13",59.8309,60.2963,58.9841,59.4107,723200.0],["2007-06-14",59.3655,60.0571,59.2879,59.4689,428300.0],["2007-06-15",59.7921,60.348,59.7533,60.0119,537500.0],["2007-06-18",59.902,59.9343,59.3461,59.5464,298400.0],["2007-06-19",59.4365,59.8115,58.9517,59.6628,347700.0],["2007-06-20",59.8244,60.9685,59.1392,59.1392,456200.0],["2007-06-21",59.4301,61.156,59.4042,60.8263,455800.0],["2007-06-22",60.4255,60.4384,59.5012,60.2445,602100.0],["2007-06-25",60.251,61.2206,59.6951,59.8567,373800.0],["2007-06-26",60.1153,60.3156,59.4236,59.7791,518600.0],["2007-06-27",59.456,60.2898,58.997,60.251,390900.0],["2007-06-28",60.3415,60.9427,60.0636,60.6065,256400.0],["2007-06-29",60.697,60.697,59.0293,59.624,626400.0],["2007-07-02",59.9472,60.7229,59.805,60.6841,306500.0],["2007-07-03",60.7164,61.2723,60.5419,60.7035,158600.0],["2007-07-05",60.3415,60.8392,60.2963,60.6841,343400.0],["2007-07-06",60.5677,61.602,60.3932,60.9297,394600.0],["2007-07-09",60.891,61.5438,60.529,60.7552,665000.0],["2007-07-10",60.4579,60.4579,59.6628,59.6628,422600.0],["2007-07-11",59.7792,60.626,59.178,60.4514,609600.0],["2007-07-12",61.0332,61.5826,60.8198,61.0978,584500.0],["2007-07-13",60.8457,61.1754,60.7423,61.1495,282300.0],["2007-07-16",61.0978,61.1818,60.5548,60.9297,389600.0],["2007-07-17",60.9039,62.8819,60.9039,61.4404,660800.0],["2007-07-18",61.4339,61.4339,60.6582,61.059,720700.0],["2007-07-19",60.5678,61.4921,57.5491,58.6803,1197800.0],["2007-07-20",59.0616,60.3092,57.6913,58.7384,1207000.0],["2007-07-23",58.9194,60.1799,58.9194,59.081,638200.0],["2007-07-24",58.4993,59.1004,57.0837,57.2711,861800.0],["2007-07-25",57.5749,57.5749,55.4482,56.1722,1311500.0],["2007-07-26",55.3901,57.1677,54.9699,55.5581,1362800.0],["2007-07-27",55.2673,55.3642,51.5505,51.5892,2848800.0],["2007-07-30",51.7961,52.5007,50.9041,51.5181,1344200.0],["2007-07-31",52.4877,52.8239,50.9816,51.098,1377100.0],["2007-08-01",50.7942,51.5634,49.3139,50.0573,1075900.0],["2007-08-02",50.3223,50.7425,49.3527,50.0702,1016700.0],["2007-08-03",49.9474,49.9603,47.853,47.9112,975200.0],["2007-08-06",47.6333,48.0276,46.1983,47.407,1322000.0],["2007-08-07",47.8078,48.0017,46.5796,47.1872,1906600.0],["2007-08-08",46.9933,47.0192,44.6663,45.1382,3254200.0],["2007-08-09",44.1233,45.1963,41.8545,44.007,3144300.0],["2007-08-10",43.2377,48.1375,43.1537,47.4393,2135800.0],["2007-08-13",48.0082,50.2835,48.0082,49.4755,1586900.0],["2007-08-14",49.5143,49.7923,47.9242,47.9242,972500.0],["2007-08-15",47.9112,48.7645,47.2261,47.4006,1138700.0],["2007-08-16",46.5408,46.9675,45.1834,46.3792,1234100.0],["2007-08-17",47.5492,49.3591,45.888,47.769,778100.0],["2007-08-20",47.7884,48.0082,46.7218,47.7108,530400.0],["2007-08-21",47.9306,48.034,46.3082,46.7736,781500.0],["2007-08-22",47.3812,47.3812,46.5344,46.9416,737500.0],["2007-08-23",47.2713,47.3489,46.8188,47.0644,593700.0],["2007-08-24",47.0838,47.6074,46.7994,47.4329,518800.0],["2007-08-27",47.3165,47.3295,46.7219,46.9287,409600.0],["2007-08-28",47.0063,47.323,46.5473,46.5861,730500.0],["2007-08-29",46.9287,47.0515,44.8667,45.8751,1083300.0],["2007-08-30",45.4291,46.1336,44.1104,44.3948,1404300.0],["2007-08-31",44.815,45.5713,44.3043,45.4161,1101300.0],["2007-09-04",44.2785,44.6017,43.4446,43.5803,1203900.0],["2007-09-05",43.1667,43.4705,42.5202,42.9081,1480900.0],["2007-09-06",42.9857,43.2313,42.4427,42.7142,1128000.0],["2007-09-07",42.1066,42.3393,41.1693,41.3244,925900.0],["2007-09-10",41.3438,41.6541,40.5293,40.5293,1120500.0],["2007-09-11",40.6328,40.9366,40.2902,40.6586,839100.0],["2007-09-12",40.6845,41.0141,40.5293,40.6457,1051500.0],["2007-09-13",40.6651,41.3309,39.8506,41.0594,1256000.0],["2007-09-14",40.581,41.3891,40.2966,40.9689,729600.0],["2007-09-17",40.9366,40.9366,39.7019,39.7084,696700.0],["2007-09-18",39.9023,42.9857,39.2818,40.6263,1668100.0],["2007-09-19",40.9172,41.9126,40.9172,41.4601,972500.0],["2007-09-20",41.6088,41.6088,40.6974,41.1951,1237600.0],["2007-09-21",41.5506,41.7769,41.3438,41.3438,875800.0],["2007-09-24",41.5183,41.5183,40.8655,40.9883,537900.0],["2007-09-25",40.7233,42.0678,40.7233,41.4278,1086600.0],["2007-09-26",41.3697,41.6993,40.6069,41.1887,730100.0],["2007-09-27",41.4084,41.5636,41.1046,41.4278,595200.0],["2007-09-28",41.389,41.6411,41.0335,41.5959,619800.0],["2007-10-01",41.7575,43.7937,41.5506,43.2959,1299600.0],["2007-10-02",43.3606,44.0264,43.102,43.8583,664300.0],["2007-10-03",43.548,43.7613,43.2442,43.5868,621800.0],["2007-10-04",43.826,44.175,43.1602,43.3089,572600.0],["2007-10-05",43.7032,45.1769,43.6062,44.899,787400.0],["2007-10-08",44.996,45.4614,44.5629,44.8667,483100.0],["2007-10-09",45.0477,45.0477,43.4705,43.7161,707700.0],["2007-10-10",44.1492,44.4982,43.4381,44.4142,1117300.0],["2007-10-11",44.5306,45.3127,44.2914,44.6404,889300.0],["2007-10-12",44.7374,45.4161,44.3689,45.1382,682600.0],["2007-10-15",45.1123,45.2222,43.6773,44.0975,770100.0],["2007-10-16",44.3237,45.1834,44.2591,44.802,635700.0],["2007-10-17",48.9842,50.0831,46.8641,47.8143,2402700.0],["2007-10-18",47.3747,48.0211,46.8123,47.2519,780500.0],["2007-10-19",47.2519,47.42,45.3321,45.3515,775500.0],["2007-10-22",45.2545,46.7994,44.8473,46.1853,980100.0],["2007-10-23",46.1789,46.431,44.983,45.5002,693100.0],["2007-10-24",45.1382,45.4161,43.9876,44.7503,778600.0],["2007-10-25",44.9313,45.6359,44.6857,45.1511,778900.0],["2007-10-26",45.6294,45.9332,44.7891,45.2868,536100.0],["2007-10-29",45.4161,45.8233,44.6728,44.8925,532000.0],["2007-10-30",46.2823,46.7412,45.8945,46.2241,725300.0],["2007-10-31",46.6443,48.312,46.0625,48.312,926200.0],["2007-11-01",48.0728,48.0728,46.4116,46.7219,1176300.0],["2007-11-02",47.1291,47.4587,45.8815,46.1853,853800.0],["2007-11-05",46.0237,46.2047,44.996,45.0089,736800.0],["2007-11-06",45.2416,45.2416,44.0393,44.7826,891300.0],["2007-11-07",43.8389,44.537,42.113,42.3587,1399400.0],["2007-11-08",42.7271,43.3994,42.0354,42.9146,749200.0],["2007-11-09",42.3393,42.921,41.8027,41.8545,652700.0],["2007-11-12",41.7381,42.7077,41.4537,41.583,567900.0],["2007-11-13",41.7316,41.7316,40.9172,41.2468,653200.0],["2007-11-14",41.305,41.7252,40.9107,41.305,592900.0],["2007-11-15",41.1693,41.9255,40.2061,40.4,661500.0],["2007-11-16",40.6134,40.6715,39.7472,40.3548,1175400.0],["2007-11-19",40.2708,40.5229,38.8228,39.146,739300.0],["2007-11-20",39.146,39.2882,37.4395,38.0795,881700.0],["2007-11-21",37.8985,38.0601,37.0905,37.1034,675700.0],["2007-11-23",37.4072,37.9567,37.265,37.6076,266700.0],["2007-11-26",37.6658,38.0536,36.9741,37.0388,626300.0],["2007-11-27",37.1357,37.1357,35.8817,36.6962,1163700.0],["2007-11-28",37.4201,38.5319,37.084,38.2281,833300.0],["2007-11-29",38.1441,39.0232,37.9179,38.9392,1003600.0],["2007-11-30",39.2559,39.7536,39.0685,39.4951,1048800.0],["2007-12-03",39.9829,39.9829,38.9423,38.9943,975400.0],["2007-12-04",38.7342,39.8658,38.7342,39.7552,857300.0],["2007-12-05",40.4771,41.1665,40.0023,41.0949,1422800.0],["2007-12-06",41.1209,42.0704,40.8283,41.8103,1021900.0],["2007-12-07",41.8103,42.3566,41.6867,42.0249,547600.0],["2007-12-10",42.272,42.272,41.1795,41.3616,777900.0],["2007-12-11",41.4071,42.1355,40.4056,40.4056,883900.0],["2007-12-12",41.251,41.2965,39.1244,39.6382,1259500.0],["2007-12-13",39.378,39.4626,38.6041,39.2675,1027300.0],["2007-12-14",39.1374,39.2024,38.5976,38.6627,977100.0],["2007-12-17",38.6301,38.6366,37.1669,37.1864,852700.0],["2007-12-18",37.4595,37.4595,36.523,36.6921,1635800.0],["2007-12-19",36.6856,36.9067,36.419,36.7767,869600.0],["2007-12-20",36.8092,36.8092,36.1459,36.5491,711600.0],["2007-12-21",36.8417,37.323,36.6856,37.0628,1438600.0],["2007-12-24",37.0628,37.4725,36.5555,37.4075,251200.0],["2007-12-26",37.5701,37.9278,36.6401,37.7977,539600.0],["2007-12-27",37.7197,37.7652,37.0823,37.479,765100.0],["2007-12-28",38.0709,38.0709,36.8417,37.2969,570600.0],["2007-12-31",37.323,37.8887,36.6791,37.0043,541000.0],["2008-01-02",36.6011,36.7442,33.8241,35.8012,1206500.0],["2008-01-03",35.8077,35.8662,34.6501,34.6826,942900.0],["2008-01-04",34.2859,34.4159,33.1673,33.2778,1120300.0],["2008-01-07",33.4014,33.9997,33.1413,33.8632,744200.0],["2008-01-08",34.1103,34.3119,33.2323,33.2323,748300.0],["2008-01-09",33.1998,33.7136,32.7576,33.655,788000.0],["2008-01-10",33.4599,34.1558,33.2193,33.8306,648000.0],["2008-01-11",33.5705,33.9737,33.1348,33.5575,550100.0],["2008-01-14",33.616,33.9022,33.1478,33.3039,539800.0],["2008-01-15",33.0047,33.7916,31.9056,32.6665,1010300.0],["2008-01-16",32.4519,34.2403,32.3934,33.564,1094500.0],["2008-01-17",33.7266,33.7656,32.3544,32.4194,648600.0],["2008-01-18",32.582,32.6145,31.3658,31.756,1180000.0],["2008-01-22",32.3154,32.504,29.7205,32.2178,1116700.0],["2008-01-23",31.4894,32.8226,31.0667,32.556,1049100.0],["2008-01-24",33.8111,34.2338,32.7121,33.8632,1656600.0],["2008-01-25",34.0387,34.5265,33.2844,33.525,789100.0],["2008-01-28",33.4339,34.5395,33.0893,34.5395,833300.0],["2008-01-29",34.7541,35.3784,34.6696,35.3459,1063500.0],["2008-01-30",35.5085,36.7442,35.5085,36.2694,1446200.0],["2008-01-31",35.5085,36.9523,34.9102,36.2889,1847000.0],["2008-02-01",36.497,37.8823,36.497,37.31,2137000.0],["2008-02-04",37.3099,37.362,36.6076,36.9458,1023600.0],["2008-02-05",36.354,36.354,35.7166,35.8532,1363600.0],["2008-02-06",36.1328,36.1328,34.6045,34.6241,1348700.0],["2008-02-07",34.3639,34.8907,33.7721,34.1883,1060700.0],["2008-02-08",33.8436,34.7151,33.7071,34.6305,731400.0],["2008-02-11",34.6956,34.8452,34.0387,34.7866,861800.0],["2008-02-12",34.9882,35.528,34.4224,34.6761,1256300.0],["2008-02-13",35.2029,36.1198,35.1443,36.0418,1005900.0],["2008-02-14",36.2369,36.2369,35.4825,35.5605,790700.0],["2008-02-15",35.2093,35.5605,34.8842,35.3459,371300.0],["2008-02-19",35.3849,35.9703,35.2744,35.6516,545800.0],["2008-02-20",35.515,36.8612,35.424,36.8352,738300.0],["2008-02-21",36.9783,38.0058,36.9783,37.1278,1551900.0],["2008-02-22",37.1734,37.1799,35.8987,36.6141,829700.0],["2008-02-25",36.5165,37.7782,36.0678,37.6416,846100.0],["2008-02-26",37.362,39.6837,37.362,39.3455,1175200.0],["2008-02-27",39.0203,39.5146,38.5781,39.326,621300.0],["2008-02-28",38.9293,38.9293,37.4725,38.0904,1061300.0],["2008-02-29",37.7652,37.7652,36.7637,36.8742,1127400.0],["2008-03-03",36.8027,37.9083,36.6791,37.7002,695100.0],["2008-03-04",37.388,37.9018,36.9523,37.8302,850700.0],["2008-03-05",37.8888,38.292,37.7327,38.1359,935100.0],["2008-03-06",38.0058,38.305,37.505,37.6546,659900.0],["2008-03-07",37.0758,37.2969,35.4435,35.7426,1435900.0],["2008-03-10",35.7556,35.9573,34.5785,34.5785,1000500.0],["2008-03-11",35.6126,35.8792,35.0403,35.8337,847300.0],["2008-03-12",35.8142,36.0028,35.2809,35.3329,512200.0],["2008-03-13",34.7931,35.7687,34.3119,35.6581,723700.0],["2008-03-14",35.8792,36.432,34.5265,35.8662,1405600.0],["2008-03-17",35.0338,36.1003,34.8192,35.7687,1709400.0],["2008-03-18",36.5816,37.5571,36.0938,37.4465,1214600.0],["2008-03-19",37.5571,38.3635,36.1719,36.1914,981700.0],["2008-03-20",36.1393,36.8092,35.7101,36.4905,1125400.0],["2008-03-24",36.6271,38.5456,36.6271,38.422,909200.0],["2008-03-25",38.5066,38.8383,37.2449,38.3245,688800.0],["2008-03-26",38.0448,38.0448,37.0823,37.4335,726000.0],["2008-03-27",37.3555,37.9278,36.5751,36.6076,466200.0],["2008-03-28",36.6791,37.2384,36.354,36.8612,389800.0],["2008-03-31",36.9978,37.0303,36.1263,36.5881,539900.0],["2008-04-01",36.8742,38.5261,36.6661,38.4936,627100.0],["2008-04-02",38.5781,39.0789,38.1099,38.3895,636100.0],["2008-04-03",38.1944,38.9748,37.9993,38.8252,642200.0],["2008-04-04",38.5716,39.2024,38.2855,39.0203,731400.0],["2008-04-07",39.235,39.3325,38.2204,38.3765,485100.0],["2008-04-08",38.6497,39.1504,38.1489,38.3245,1111800.0],["2008-04-09",38.396,38.4155,36.7767,36.8677,792400.0],["2008-04-10",36.7376,37.2254,36.6206,36.8742,582300.0],["2008-04-11",36.4645,36.4645,35.2549,35.7816,922000.0],["2008-04-14",35.8467,36.1198,35.6516,35.7882,483100.0],["2008-04-15",36.0093,37.0108,36.0093,36.9393,591100.0],["2008-04-16",37.2904,38.6822,36.9588,37.7782,1098500.0],["2008-04-17",37.3685,37.6221,36.6986,37.375,1139400.0],["2008-04-18",41.2575,43.0394,40.4641,41.8558,3243000.0],["2008-04-21",41.4461,41.7908,40.9714,41.7323,868500.0],["2008-04-22",41.1795,42.5452,41.1795,42.4151,936500.0],["2008-04-23",42.4281,42.4281,40.4771,41.225,1211100.0],["2008-04-24",41.2315,42.272,40.4576,42.142,850500.0],["2008-04-25",42.6167,42.7273,41.9013,42.6492,640400.0],["2008-04-28",42.6167,43.9044,42.6167,43.8589,821400.0],["2008-04-29",44.054,44.2881,43.0459,44.2231,932900.0],["2008-04-30",44.3726,44.7173,43.5857,43.6573,824900.0],["2008-05-01",43.5077,45.2961,42.4476,44.8734,758300.0],["2008-05-02",45.3221,45.5172,44.2816,44.5482,723100.0],["2008-05-05",43.9564,44.7433,43.9564,44.4377,699800.0],["2008-05-06",43.9109,44.054,43.1695,43.6768,905700.0],["2008-05-07",43.5727,44.4832,43.5337,43.7093,871200.0],["2008-05-08",43.7938,43.9889,42.6948,43.0134,922800.0],["2008-05-09",42.5582,43.6573,42.5322,43.5662,1004200.0],["2008-05-12",43.6573,45.9855,43.5727,45.7513,1199000.0],["2008-05-13",45.9139,45.9139,44.5872,45.0295,1071500.0],["2008-05-14",45.4262,45.5042,44.9319,45.1075,798400.0],["2008-05-15",45.049,45.3611,44.5222,45.0815,918800.0],["2008-05-16",45.2636,45.5172,43.6833,44.4312,743000.0],["2008-05-19",44.3661,44.5872,43.4426,43.6443,1286300.0],["2008-05-20",43.6898,43.6898,42.8183,43.163,956200.0],["2008-05-21",43.1175,43.5467,42.4346,42.6752,1201200.0],["2008-05-22",41.6282,42.3306,39.9763,41.6412,1841200.0],["2008-05-23",41.7778,41.7778,40.3731,40.6072,876900.0],["2008-05-27",40.8543,41.8818,40.6137,41.3616,639700.0],["2008-05-28",41.4201,41.6282,41.1404,41.4006,541700.0],["2008-05-29",41.4071,42.3176,41.2705,41.9989,595600.0],["2008-05-30",42.2147,42.2147,40.4225,41.2075,1032400.0],["2008-06-02",41.1747,42.6988,40.6057,42.1297,1460200.0],["2008-06-03",41.9335,42.2802,41.5018,41.9858,1198500.0],["2008-06-04",41.9204,43.6864,41.6784,42.9473,1364700.0],["2008-06-05",43.0127,44.1378,43.0127,44.0004,785200.0],["2008-06-06",43.4967,43.4967,41.8027,41.8027,542600.0],["2008-06-09",41.8027,41.8027,40.0301,40.3768,1118200.0],["2008-06-10",40.8739,40.8739,39.5984,39.9124,1002600.0],["2008-06-11",39.9647,40.0824,38.1136,38.179,1522600.0],["2008-06-12",38.3164,39.4676,38.2444,39.3695,1309200.0],["2008-06-13",39.7685,40.102,39.3825,40.0432,614200.0],["2008-06-16",39.8077,40.4618,39.376,40.3113,455500.0],["2008-06-17",40.3113,40.6907,39.7096,39.8862,665100.0],["2008-06-18",39.775,40.0432,39.062,39.5526,567700.0],["2008-06-19",39.4349,39.8862,38.9705,39.7423,491100.0],["2008-06-20",39.5788,39.932,38.1529,38.2052,961900.0],["2008-06-23",38.2968,38.3164,37.0605,37.6034,1148200.0],["2008-06-24",37.4726,38.977,36.9886,37.7539,1132400.0],["2008-06-25",37.8062,39.3106,37.5773,38.8724,681700.0],["2008-06-26",38.1987,38.3164,36.9428,37.0017,754600.0],["2008-06-27",36.969,38.0678,36.74,37.9174,1754600.0],["2008-06-30",37.7343,38.7219,37.3287,38.094,1536400.0],["2008-07-01",37.5053,38.5715,36.8578,37.6885,931300.0],["2008-07-02",37.767,38.1921,36.6092,36.6288,1005900.0],["2008-07-03",36.7989,37.0147,36.0336,36.4326,456400.0],["2008-07-07",36.4523,36.7073,35.0394,36.3999,1144200.0],["2008-07-08",36.2168,37.1063,35.7131,36.9821,1113200.0],["2008-07-09",37.0344,37.1914,35.7066,35.8439,807400.0],["2008-07-10",34.3984,35.5888,33.5481,34.6535,1430200.0],["2008-07-11",34.0844,35.2095,33.8359,34.7058,1039800.0],["2008-07-14",33.9471,33.9471,31.7886,32.9856,3124100.0],["2008-07-15",32.7436,33.6593,31.7232,32.9725,2031100.0],["2008-07-16",33.0771,34.8039,33.0771,34.3461,1403200.0],["2008-07-17",34.7451,36.7139,34.5619,36.7139,2981900.0],["2008-07-18",33.9536,34.5619,30.7748,31.1018,5570600.0],["2008-07-21",31.1999,33.0641,31.1607,31.3504,2348300.0],["2008-07-22",31.0953,32.5735,30.4739,32.5016,2388400.0],["2008-07-23",32.4688,33.5154,32.0568,33.1556,1336100.0],["2008-07-24",33.3061,33.3061,30.9187,30.9906,1337300.0],["2008-07-25",31.3046,31.5924,30.7486,31.0822,1447500.0],["2008-07-28",31.056,31.3307,30.3104,30.4543,965100.0],["2008-07-29",30.4543,31.854,30.4543,31.7167,1238500.0],["2008-07-30",31.9325,32.3511,31.5531,31.9848,1156400.0],["2008-07-31",31.6316,32.1745,31.2196,31.3962,1020300.0],["2008-08-01",31.7428,31.769,31.0822,31.5204,780100.0],["2008-08-04",31.4812,31.6512,30.7224,31.37,1618000.0],["2008-08-05",31.6905,33.0771,31.5204,32.9463,1058300.0],["2008-08-06",32.894,33.2014,32.3838,32.7697,1224500.0],["2008-08-07",32.6062,32.894,31.697,32.1222,636400.0],["2008-08-08",32.2922,34.1891,32.011,34.1237,679000.0],["2008-08-11",33.5743,34.3592,33.2341,33.8621,825400.0],["2008-08-12",33.7901,34.333,33.62,33.6789,535700.0],["2008-08-13",33.5285,33.8817,32.6455,33.5612,625900.0],["2008-08-14",33.4369,34.5619,32.9987,33.9275,727500.0],["2008-08-15",34.0125,34.5031,33.4631,33.9471,633700.0],["2008-08-18",32.7305,33.8032,32.3053,32.495,999500.0],["2008-08-19",32.2792,32.9594,31.527,31.8933,835500.0],["2008-08-20",31.9783,32.6389,31.5073,32.1876,612300.0],["2008-08-21",31.8606,32.4623,31.3896,32.0568,743000.0],["2008-08-22",32.3184,32.894,32.1614,32.809,697900.0],["2008-08-25",32.5277,32.7501,31.939,32.2465,1025000.0],["2008-08-26",32.253,32.3053,31.6185,32.1483,865900.0],["2008-08-27",31.7428,33.4369,31.7428,32.9398,1016300.0],["2008-08-28",32.9071,32.9071,31.5858,31.9717,1340800.0],["2008-08-29",31.769,31.8344,31.1214,31.4354,820000.0],["2008-09-02",31.9063,32.2334,31.3307,31.455,1221700.0],["2008-09-03",31.2784,32.6651,31.2784,32.0306,1087100.0],["2008-09-04",31.7232,31.7624,30.8271,31.0495,1367600.0],["2008-09-05",30.8598,31.3961,30.4216,31.1541,673300.0],["2008-09-08",32.1614,32.3446,30.9318,31.5662,1204000.0],["2008-09-09",31.4289,32.1811,30.4935,30.5001,1599100.0],["2008-09-10",30.415,30.7421,29.1722,30.4019,1615300.0],["2008-09-11",30.2384,30.6832,29.7675,30.3365,1375300.0],["2008-09-12",29.9833,31.2915,29.9245,30.9841,862800.0],["2008-09-15",29.8656,30.4477,28.8975,28.9302,785200.0],["2008-09-16",28.3612,28.4658,27.4847,28.4658,1723900.0],["2008-09-17",27.7202,28.492,27.6482,27.8968,1509800.0],["2008-09-18",28.3743,29.4012,27.9295,29.2442,1489900.0],["2008-09-19",30.1599,32.1418,29.4993,32.1026,2183800.0],["2008-09-22",32.1026,32.2399,29.375,29.4404,750200.0],["2008-09-23",29.3685,30.0684,28.9237,29.1461,607400.0],["2008-09-24",29.2638,29.4535,28.2893,28.4724,614200.0],["2008-09-25",28.7013,29.3685,28.5378,28.806,591100.0],["2008-09-26",28.2827,29.0676,28.0865,29.0545,503500.0],["2008-09-29",28.2762,28.4855,25.5094,25.9869,1175100.0],["2008-09-30",26.5167,28.335,25.5552,28.2304,1288000.0],["2008-10-01",27.936,28.0211,26.9614,27.6613,713900.0],["2008-10-02",27.5043,27.5959,25.5094,25.6663,802000.0],["2008-10-03",26.1635,26.4905,24.7637,24.803,999000.0],["2008-10-06",24.0377,24.2862,23.0565,24.1489,969400.0],["2008-10-07",24.3843,24.8749,22.4025,22.5137,1286400.0],["2008-10-08",21.6241,23.2266,20.7999,21.7157,1774700.0],["2008-10-09",22.1408,22.2586,19.4852,19.8384,1691800.0],["2008-10-10",19.1974,21.84,17.6015,20.401,2308100.0],["2008-10-13",21.9381,22.7884,21.3559,22.5006,1015200.0],["2008-10-14",24.489,24.489,20.97,21.6176,1323700.0],["2008-10-15",21.2316,21.2774,19.374,19.374,748200.0],["2008-10-16",19.4852,20.1589,18.3406,19.9693,1288200.0],["2008-10-17",19.4525,20.5383,19.0012,19.7992,985700.0],["2008-10-20",19.7992,20.4598,19.7076,20.2374,996700.0],["2008-10-21",18.0528,19.0928,17.8369,18.1836,1742100.0],["2008-10-22",17.4641,18.6022,17.3987,17.7977,1440700.0],["2008-10-23",17.8566,18.2621,16.7446,17.6342,2039700.0],["2008-10-24",16.6269,18.0593,16.2802,17.6342,1397100.0],["2008-10-27",17.4249,18.2163,17.0717,17.4249,1305300.0],["2008-10-28",18.8442,19.4002,17.0651,19.4002,1071100.0],["2008-10-29",19.3806,19.7927,18.7461,18.9816,1258000.0],["2008-10-30",19.5768,19.8973,18.9293,19.5637,811700.0],["2008-10-31",19.4787,20.8784,19.3806,20.3617,552500.0],["2008-11-03",20.5449,21.3886,20.3617,21.2382,700800.0],["2008-11-04",21.6633,22.0493,21.212,21.7222,629300.0],["2008-11-05",21.4344,21.696,20.414,20.5122,750100.0],["2008-11-06",20.3617,20.7738,18.9227,19.0208,809900.0],["2008-11-07",19.1844,19.6553,18.9423,19.2956,470200.0],["2008-11-10",19.6618,19.9823,17.9023,18.0593,1047500.0],["2008-11-11",17.9023,18.805,17.4445,18.3471,927300.0],["2008-11-12",17.7977,18.1836,17.2875,17.6145,865700.0],["2008-11-13",17.5949,19.1974,16.9343,19.1974,1194800.0],["2008-11-14",18.8377,19.2629,17.9874,18.1705,925400.0],["2008-11-17",17.9547,18.7592,17.7846,18.1378,860300.0],["2008-11-18",18.1051,18.5172,17.124,17.9874,906200.0],["2008-11-19",17.8566,18.3406,16.7512,16.7577,937500.0],["2008-11-20",16.5157,17.2417,15.371,15.4364,1336500.0],["2008-11-21",15.5542,16.4437,14.7889,16.4437,1038500.0],["2008-11-24",16.4437,18.8115,16.4437,18.563,841200.0],["2008-11-25",18.8246,19.2236,18.1836,19.0012,983700.0],["2008-11-26",18.8377,20.3552,18.3144,20.2571,592800.0],["2008-11-28",19.76,20.6364,19.6945,20.5906,325300.0],["2008-12-01",20.1207,20.1207,18.3271,18.8036,1185300.0],["2008-12-02",19.2934,20.1604,18.8102,20.0347,838600.0],["2008-12-03",19.578,20.1803,18.9757,20.1472,876500.0],["2008-12-04",19.8891,20.2398,18.5256,18.9955,604800.0],["2008-12-05",18.7904,20.6105,18.2873,20.4781,774200.0],["2008-12-08",21.1797,22.6954,20.6436,22.2519,1485200.0],["2008-12-09",21.9475,23.0925,20.8885,20.9811,1064900.0],["2008-12-10",21.3518,22.1593,21.0209,21.6496,740600.0],["2008-12-11",21.1598,21.696,19.9883,20.2994,678700.0],["2008-12-12",19.7699,21.7224,19.4324,21.6099,807100.0],["2008-12-15",21.557,22.0335,20.5708,20.862,906600.0],["2008-12-16",21.1466,22.3181,20.862,22.2255,879200.0],["2008-12-17",21.8416,23.4036,21.7026,23.2315,769100.0],["2008-12-18",23.4036,23.7676,22.2784,23.344,1369200.0],["2008-12-19",23.5492,24.3765,23.1719,24.0919,1369600.0],["2008-12-22",22.4703,22.8344,19.942,20.6634,1387200.0],["2008-12-23",20.6833,21.6232,20.3524,20.5046,854800.0],["2008-12-24",20.5311,20.6899,20.2531,20.4516,460300.0],["2008-12-26",20.6701,21.1532,20.6635,21.1466,321600.0],["2008-12-29",21.1996,21.3121,20.5642,21.0275,574300.0],["2008-12-30",21.2856,21.7621,20.9282,21.6893,551700.0],["2008-12-31",22.0732,22.6292,21.9739,22.4968,554400.0],["2009-01-02",22.563,23.2513,22.0997,23.1388,718100.0],["2009-01-05",23.0263,23.1653,22.4637,22.9601,990800.0],["2009-01-06",23.0925,23.8801,23.066,23.6485,833800.0],["2009-01-07",23.1057,23.1918,22.1924,22.3314,1133100.0],["2009-01-08",22.1857,23.1124,21.7158,22.98,938500.0],["2009-01-09",22.9403,22.9403,21.5702,21.9144,886900.0],["2009-01-12",21.8747,21.8747,21.1797,21.4047,611400.0],["2009-01-13",21.3386,21.9078,21.1268,21.5437,887400.0],["2009-01-14",20.9216,21.0539,20.0744,20.359,851400.0],["2009-01-15",20.3193,20.776,19.4125,20.5708,856200.0],["2009-01-16",20.8951,21.1069,19.8096,20.306,813800.0],["2009-01-20",20.0612,20.0612,18.7308,18.7904,1019200.0],["2009-01-21",19.2007,20.0148,18.9227,19.9553,971200.0],["2009-01-22",19.4853,20.2531,19.2934,19.7037,1122100.0],["2009-01-23",19.214,20.0347,19.0683,19.7037,804700.0],["2009-01-26",19.7766,20.4715,19.492,19.8957,647800.0],["2009-01-27",19.995,20.7296,19.8957,20.4781,688300.0],["2009-01-28",20.9811,21.7357,20.6833,21.3783,970600.0],["2009-01-29",20.6634,20.7495,19.8427,20.0281,1079500.0],["2009-01-30",19.9155,20.1075,18.6249,18.8367,1604700.0],["2009-02-02",18.5389,18.7242,17.9035,18.3072,1418300.0],["2009-02-03",17.9564,18.4991,16.6261,18.3271,1468700.0],["2009-02-04",18.4263,19.3728,18.2476,18.9823,1150800.0],["2009-02-05",18.8301,20.5509,18.8301,20.2332,1455200.0],["2009-02-06",20.4252,21.643,20.2001,21.4643,1552500.0],["2009-02-09",21.4577,21.7357,21.1797,21.5305,1060400.0],["2009-02-10",21.643,22.4968,20.8686,20.9944,2353900.0],["2009-02-11",21.1334,21.3981,20.7958,21.1863,1472400.0],["2009-02-12",20.9017,21.5901,20.6171,21.5305,1506300.0],["2009-02-13",21.5173,22.1659,21.279,21.3584,1312400.0],["2009-02-17",20.7627,20.8422,20.0744,20.4914,1150000.0],["2009-02-18",20.5973,20.8951,20.1869,20.6899,843900.0],["2009-02-19",21.0209,21.2856,20.3391,20.4516,1249300.0],["2009-02-20",20.2729,20.5642,19.7633,20.3458,1547300.0],["2009-02-23",20.6039,20.7363,19.2007,19.2272,862500.0],["2009-02-24",19.5052,20.2001,19.1213,20.0611,1023300.0],["2009-02-25",19.9288,20.081,18.7705,19.0684,1047900.0],["2009-02-26",19.2603,19.3728,18.1484,18.5653,1549900.0],["2009-02-27",18.2013,19.1941,17.9299,18.4528,1336000.0],["2009-03-02",17.9299,18.241,17.2879,17.4269,1099700.0],["2009-03-03",17.8108,17.8108,17.0364,17.2548,1244600.0],["2009-03-04",17.5593,17.9498,17.1489,17.7049,943500.0],["2009-03-05",17.182,17.182,16.0436,16.1495,1190300.0],["2009-03-06",16.4871,16.4871,15.5538,16.0105,1342800.0],["2009-03-09",15.7392,16.037,15.5009,15.7193,822300.0],["2009-03-10",16.3878,16.8114,15.9113,16.8114,1025100.0],["2009-03-11",16.7452,17.182,16.5996,16.8643,1118100.0],["2009-03-12",16.7849,17.9961,16.5533,17.9498,935800.0],["2009-03-13",18.0358,18.1484,17.2615,17.8373,756500.0],["2009-03-16",18.2278,18.241,17.3541,17.4402,615800.0],["2009-03-17",17.2085,18.2675,17.2085,18.2675,870900.0],["2009-03-18",18.294,19.2471,17.8505,18.8566,783800.0],["2009-03-19",19.0022,19.0022,18.5587,18.8102,685600.0],["2009-03-20",18.9095,19.3993,18.3006,18.5389,1009000.0],["2009-03-23",19.0353,20.5178,18.7043,20.5178,814400.0],["2009-03-24",20.1935,20.7826,19.8824,19.9553,1051000.0],["2009-03-25",20.081,21.1268,19.8295,20.5245,1081800.0],["2009-03-26",20.7296,22.0798,20.7296,21.9938,1270100.0],["2009-03-27",21.6232,21.9739,21.3187,21.4246,595400.0],["2009-03-30",20.8951,21.0539,20.1538,20.2994,746600.0],["2009-03-31",20.5973,21.365,20.3987,20.8686,1048000.0],["2009-04-01",20.5311,21.557,19.995,21.5305,845100.0],["2009-04-02",22.1129,23.6749,22.0666,23.3242,915100.0],["2009-04-03",23.2381,23.4764,23.0064,23.3175,666900.0],["2009-04-06",22.98,23.1785,21.7158,21.8283,1295200.0],["2009-04-07",21.4775,21.9739,21.4577,21.6496,779700.0],["2009-04-08",21.8416,22.2255,21.3981,21.6165,1004800.0],["2009-04-09",22.0931,23.4896,22.0467,23.2646,814600.0],["2009-04-13",23.0395,23.1653,22.702,22.8476,774600.0],["2009-04-14",22.7417,23.4168,22.4306,22.9734,784100.0],["2009-04-15",22.7814,23.4036,22.5696,23.3109,619800.0],["2009-04-16",23.4565,23.8801,23.0528,23.7279,655200.0],["2009-04-17",23.7941,24.3699,23.5492,24.2706,640900.0],["2009-04-20",23.258,23.5624,22.3115,22.6755,1258000.0],["2009-04-21",21.5636,26.8784,21.5636,26.468,3388200.0],["2009-04-22",26.0709,27.3284,25.9187,26.4548,1672400.0],["2009-04-23",26.6269,26.7923,25.7929,26.5408,1497500.0],["2009-04-24",26.6997,28.0697,26.6997,27.805,1285100.0],["2009-04-27",27.3681,28.4007,27.3681,27.8182,1214700.0],["2009-04-28",27.3748,27.6594,26.6798,27.3417,1126000.0],["2009-04-29",27.5932,28.672,27.3946,28.3742,1181700.0],["2009-04-30",28.5926,29.4464,28.3874,28.5198,1278600.0],["2009-05-01",28.0433,28.533,27.8712,28.0234,1034100.0],["2009-05-04",28.4999,28.4999,27.7057,28.2815,1048500.0],["2009-05-05",28.2749,28.2948,27.7057,28.1293,879900.0],["2009-05-06",28.4271,29.3537,28.0499,29.3537,1162600.0],["2009-05-07",29.6317,29.9494,28.7448,28.9897,2183100.0],["2009-05-08",28.9963,29.6516,28.7978,29.4199,1311400.0],["2009-05-11",30.1679,30.3863,29.4332,29.8237,1054700.0],["2009-05-12",29.87,30.1017,28.5727,29.2148,1289400.0],["2009-05-13",28.7779,28.9235,27.6461,27.7785,1159800.0],["2009-05-14",27.8976,28.03,27.1034,27.5402,1380400.0],["2009-05-15",27.3152,27.9837,27.0769,27.666,607600.0],["2009-05-18",27.9307,28.811,27.7587,28.811,463500.0],["2009-05-19",28.6588,29.6913,28.3345,29.3802,1000700.0],["2009-05-20",29.5126,30.1546,29.2809,29.5523,936000.0],["2009-05-21",29.1221,29.6648,28.9434,29.4199,1305100.0],["2009-05-22",29.5258,29.7906,28.6125,28.6654,772300.0],["2009-05-26",28.5595,29.8435,28.2617,29.5788,1084100.0],["2009-05-27",29.4133,29.6781,28.7117,28.8243,888400.0],["2009-05-28",29.0228,29.2214,27.6263,28.1028,924800.0],["2009-05-29",28.308,28.308,27.7586,28.1359,888600.0],["2009-06-01",28.1626,30.5062,28.1626,30.1523,988400.0],["2009-06-02",30.0521,30.5462,29.7183,29.9386,619000.0],["2009-06-03",29.6515,29.765,28.7235,29.0707,634400.0],["2009-06-04",29.1842,29.5581,28.5766,29.3511,591200.0],["2009-06-05",29.6449,30.5195,29.6382,30.0521,811600.0],["2009-06-08",29.9987,30.4861,29.3511,30.2124,802100.0],["2009-06-09",30.2124,30.7532,29.9987,30.5329,505000.0],["2009-06-10",30.6664,30.7332,29.5581,30.0254,773200.0],["2009-06-11",29.952,30.5529,29.8919,30.2057,793100.0],["2009-06-12",29.992,29.992,29.1708,29.4512,796900.0],["2009-06-15",28.7168,29.0773,28.3562,28.7836,649500.0],["2009-06-16",28.8637,29.2843,28.0625,28.1226,684500.0],["2009-06-17",28.1893,29.0373,28.0024,28.4764,765000.0],["2009-06-18",28.5565,28.8236,28.1359,28.7836,534000.0],["2009-06-19",29.4045,29.4045,28.2494,28.4831,700200.0],["2009-06-22",28.196,28.2294,27.0409,27.0743,697000.0],["2009-06-23",27.3147,27.5417,27.0877,27.2813,542700.0],["2009-06-24",27.5417,28.3295,27.4682,27.6952,665400.0],["2009-06-25",27.7286,28.7635,26.9608,28.6968,913900.0],["2009-06-26",28.5899,29.0373,28.2227,28.9238,648200.0],["2009-06-29",29.0106,29.1241,28.3629,29.0039,595400.0],["2009-06-30",28.9505,29.1241,28.176,28.2695,783300.0],["2009-07-01",28.423,29.0039,28.2294,28.9238,585800.0],["2009-07-02",28.3295,28.3295,26.7739,26.9207,819600.0],["2009-07-06",26.6403,27.1144,26.1863,26.5936,870500.0],["2009-07-07",26.5735,26.6804,25.7056,25.7323,856300.0],["2009-07-08",25.7723,26.0795,25.5587,25.9125,817800.0],["2009-07-09",26.3132,26.5135,25.8124,26.3465,760700.0],["2009-07-10",26.233,26.7405,25.9726,26.5802,684400.0],["2009-07-13",26.627,26.7071,25.7323,26.5936,803500.0],["2009-07-14",26.5268,26.6871,26.0594,26.6604,667900.0],["2009-07-15",27.0276,28.1092,26.9675,28.0291,761500.0],["2009-07-16",28.0291,28.3896,27.4415,28.3362,800100.0],["2009-07-17",28.4965,28.6233,28.0892,28.5432,527100.0],["2009-07-20",28.6033,29.0773,28.423,29.064,589400.0],["2009-07-21",29.1374,29.9453,29.0239,29.9253,745300.0],["2009-07-22",29.6515,30.5195,29.4713,29.7851,965700.0],["2009-07-23",29.6649,32.4825,28.8904,31.9817,2076400.0],["2009-07-24",30.9669,32.7763,30.9602,32.7362,1236500.0],["2009-07-27",32.6494,32.7763,31.9884,32.3823,1017800.0],["2009-07-28",32.2955,32.409,31.5277,31.8215,1029600.0],["2009-07-29",31.6813,31.8482,31.2006,31.3474,819300.0],["2009-07-30",31.8348,32.2688,31.4543,31.8883,797900.0],["2009-07-31",31.8549,32.3823,31.5411,32.0151,615100.0],["2009-08-03",32.0485,33.1502,31.8015,33.1301,688700.0],["2009-08-04",32.5559,34.165,32.5426,34.1383,771000.0],["2009-08-05",33.7377,34.0449,32.5025,32.6027,1013900.0],["2009-08-06",32.6294,32.823,32.0151,32.409,746000.0],["2009-08-07",33.05,33.7177,32.7829,33.6776,1267500.0],["2009-08-10",33.5508,33.918,33.2236,33.8846,692300.0],["2009-08-11",33.6442,33.7444,33.1902,33.3371,560500.0],["2009-08-12",33.1502,34.3119,33.1502,33.9046,594000.0],["2009-08-13",34.1116,34.1784,33.1969,34.0382,578500.0],["2009-08-14",33.8112,34.0515,32.843,33.2837,546800.0],["2009-08-17",32.6361,32.6561,31.7814,31.8615,645300.0],["2009-08-18",31.9483,32.3356,31.7881,32.0752,505700.0],["2009-08-19",31.7614,32.5893,31.5411,32.5893,393700.0],["2009-08-20",32.4959,32.9432,32.2889,32.6494,309000.0],["2009-08-21",33.0166,33.7711,32.9365,33.7577,513000.0],["2009-08-24",33.8379,34.6257,33.7845,34.0983,603400.0],["2009-08-25",34.4187,35.1532,33.9247,34.4722,571700.0],["2009-08-26",34.4187,35.6673,34.4187,35.4136,1003800.0],["2009-08-27",35.4269,35.447,34.3587,35.1799,522000.0],["2009-08-28",35.4269,35.7942,34.786,35.1332,373700.0],["2009-08-31",34.7192,34.826,34.1984,34.5189,483900.0],["2009-09-01",34.1984,34.9195,33.6376,33.9514,588300.0],["2009-09-02",33.8846,34.4188,33.3905,33.4106,518900.0],["2009-09-03",33.7043,34.0048,32.6427,33.9981,632900.0],["2009-09-04",34.0315,34.8194,33.8713,34.6658,858100.0],["2009-09-08",34.8995,35.033,34.0983,34.9195,559700.0],["2009-09-09",34.9262,35.7408,34.786,35.3869,496300.0],["2009-09-10",35.2534,35.7207,35.0597,35.6339,407900.0],["2009-09-11",35.6406,36.2949,35.6273,36.2282,561800.0],["2009-09-14",35.9744,37.8907,35.9678,37.7838,1061400.0],["2009-09-15",37.8506,38.131,37.5702,37.6303,679500.0],["2009-09-16",37.6503,38.2045,37.5368,38.071,708600.0],["2009-09-17",38.0709,38.525,37.8973,38.1577,503500.0],["2009-09-18",38.1577,39.0257,38.1577,38.7453,835900.0],["2009-09-21",38.3781,38.7386,37.5502,38.6652,503000.0],["2009-09-22",38.8588,38.8588,38.0042,38.4582,484600.0],["2009-09-23",38.5183,38.7052,37.8573,37.904,663200.0],["2009-09-24",38.0442,38.1043,36.7089,37.47,961000.0],["2009-09-25",37.2564,37.4967,36.9492,37.0627,600900.0],["2009-09-28",37.1295,38.2913,37.1295,38.2112,404500.0],["2009-09-29",38.3781,38.8321,37.9441,38.6852,656000.0],["2009-09-30",38.6518,38.6852,37.4367,37.864,1274700.0],["2009-10-01",36.7289,37.1562,35.3535,35.3869,1051900.0],["2009-10-02",34.9262,35.053,34.3653,34.6858,989800.0],["2009-10-05",34.7392,35.6339,34.5456,35.6072,1092800.0],["2009-10-06",36.0279,37.1896,35.7942,36.9025,1217700.0],["2009-10-07",36.4685,37.3298,36.2348,37.3298,823700.0],["2009-10-08",37.6436,38.999,37.6436,38.2646,969900.0],["2009-10-09",38.2846,38.3514,37.697,38.0175,559000.0],["2009-10-12",38.318,38.8521,37.9908,38.4582,442700.0],["2009-10-13",38.4448,38.5116,37.7505,38.1711,643700.0],["2009-10-14",38.7854,39.847,38.4716,39.5999,526800.0],["2009-10-15",39.3996,40.5413,38.8321,40.4479,872700.0],["2009-10-16",40.2008,41.0087,40.0473,40.8952,914200.0],["2009-10-19",40.8418,41.4694,40.3477,41.0488,840300.0],["2009-10-20",41.0488,42.0636,40.528,40.5614,1646200.0],["2009-10-21",39.0925,39.226,35.0063,35.1866,4686000.0],["2009-10-22",35.7207,36.8892,35.5404,36.2348,2195200.0],["2009-10-23",36.3016,36.6021,34.1717,34.2986,2077400.0],["2009-10-26",34.4121,34.8795,33.8779,34.0449,1690600.0],["2009-10-27",34.2385,34.2452,32.4558,32.9766,1545700.0],["2009-10-28",32.7829,32.8631,31.2874,31.3408,1300200.0],["2009-10-29",31.7213,32.5893,30.8534,32.4024,2265000.0],["2009-10-30",32.1153,32.2354,31.6345,31.6546,1274700.0],["2009-11-02",31.7748,32.0552,30.6864,31.1872,1302100.0],["2009-11-03",30.9869,31.6145,30.3927,31.4609,1619500.0],["2009-11-04",31.7347,32.6093,31.7347,32.1286,1355800.0],["2009-11-05",32.2889,33.1034,32.2755,33.1034,770100.0],["2009-11-06",32.6494,33.6109,32.1754,33.4974,1525600.0],["2009-11-09",33.938,34.3052,33.5174,34.2852,837600.0],["2009-11-10",33.9647,34.3653,33.6109,33.9447,1033900.0],["2009-11-11",34.4121,34.4455,33.504,33.938,696300.0],["2009-11-12",33.8312,34.0515,32.9031,33.0901,495300.0],["2009-11-13",33.1368,33.8178,32.6895,33.5241,608100.0],["2009-11-16",33.5174,34.6257,33.4172,34.2585,671300.0],["2009-11-17",34.165,34.3587,33.4306,34.1851,523300.0],["2009-11-18",34.2785,34.2785,33.3171,33.5842,586000.0],["2009-11-19",33.2837,33.2837,32.2555,32.7696,651800.0],["2009-11-20",32.5826,33.2904,32.5559,33.1769,660600.0],["2009-11-23",33.8446,34.5723,33.5441,33.7644,601800.0],["2009-11-24",33.7778,33.7911,32.8364,32.8631,813200.0],["2009-11-25",32.9432,33.4706,32.7629,33.4172,477500.0],["2009-11-27",32.3757,33.0767,32.2288,32.6694,240700.0],["2009-11-30",32.7162,32.9766,32.5025,32.8898,615600.0],["2009-12-01",33.3001,33.8921,33.1858,33.7576,725200.0],["2009-12-02",33.8181,34.3361,33.724,34.1411,818800.0],["2009-12-03",34.2823,34.9685,34.242,34.5649,965400.0],["2009-12-04",35.2914,39.0318,35.2914,38.1909,3181700.0],["2009-12-07",38.1707,38.2111,37.4105,37.8007,1160300.0],["2009-12-08",37.5047,37.5989,36.4552,37.1616,965200.0],["2009-12-09",37.0002,37.2222,36.2669,37.1212,931900.0],["2009-12-10",37.5653,38.1236,37.276,37.8344,900000.0],["2009-12-11",37.8209,38.164,37.6056,37.8007,785500.0],["2009-12-14",38.1707,38.4196,37.646,38.0563,702700.0],["2009-12-15",37.9083,37.9218,37.424,37.6392,730000.0],["2009-12-16",37.8276,38.2312,37.4307,37.7402,582200.0],["2009-12-17",37.6662,37.6662,36.1458,36.1929,930900.0],["2009-12-18",36.7916,36.7916,36.1054,36.6167,884700.0],["2009-12-21",37.0001,37.8074,36.9732,37.0742,416200.0],["2009-12-22",38.8031,38.9242,37.5518,37.7132,806000.0],["2009-12-23",37.7603,38.3187,37.4038,37.6056,473100.0],["2009-12-24",37.6123,37.7603,37.4711,37.6258,149200.0],["2009-12-28",37.7738,37.8612,37.2558,37.498,427300.0],["2009-12-29",37.6527,37.6998,37.3634,37.5585,407000.0],["2009-12-30",37.5047,37.6729,37.1549,37.2222,394100.0],["2009-12-31",37.2558,37.3701,36.6772,36.7176,504500.0],["2010-01-04",36.9598,38.0631,36.8522,37.9487,1108100.0],["2010-01-05",37.8074,38.6147,37.5922,38.4331,933400.0],["2010-01-06",39.3143,40.0409,38.9645,39.1529,1254400.0],["2010-01-07",39.1125,40.5656,39.1125,40.31,1377100.0],["2010-01-08",40.0543,40.532,39.6238,40.1283,679100.0],["2010-01-11",40.3638,40.3638,39.4085,39.7651,419100.0],["2010-01-12",39.4153,40.2427,38.7089,38.9242,592900.0],["2010-01-13",38.9847,39.1865,38.5945,39.0654,428200.0],["2010-01-14",39.0924,39.6507,38.6551,39.6507,479400.0],["2010-01-15",39.4556,39.866,38.3389,38.386,952200.0],["2010-01-19",38.5407,39.0049,38.2514,38.9242,636400.0],["2010-01-20",38.4061,38.6685,37.5451,38.0563,693800.0],["2010-01-21",38.1976,38.7089,36.4821,36.6369,941000.0],["2010-01-22",36.536,36.536,35.2376,35.3452,1238600.0],["2010-01-25",35.7825,35.8363,34.3832,35.0896,1098700.0],["2010-01-26",34.9416,35.2443,34.3227,35.0021,1164300.0],["2010-01-27",34.8541,35.3183,34.464,35.3049,655700.0],["2010-01-28",35.3251,35.3923,33.9661,34.0603,975600.0],["2010-01-29",36.6369,36.6369,34.7263,34.8407,1685100.0],["2010-02-01",35.0627,35.7623,34.7936,35.7623,971000.0],["2010-02-02",36.166,37.5652,35.917,37.1145,2087400.0],["2010-02-03",36.9598,37.3634,36.3476,36.9262,803200.0],["2010-02-04",36.5494,36.5494,34.8272,35.1232,1238300.0],["2010-02-05",34.9147,35.3251,33.993,34.6389,1572900.0],["2010-02-08",34.5783,34.7263,33.7172,34.1881,971100.0],["2010-02-09",34.6792,34.9416,34.0334,34.612,1085700.0],["2010-02-10",34.6119,34.9079,34.2285,34.3832,865700.0],["2010-02-11",34.39,35.0627,34.0536,34.9483,492100.0],["2010-02-12",34.4169,34.9887,34.2218,34.9618,707300.0],["2010-02-16",35.2107,35.4731,34.8071,35.3856,508100.0],["2010-02-17",35.5942,36.0382,35.5,35.8229,610200.0],["2010-02-18",35.722,35.9305,35.5269,35.6614,834000.0],["2010-02-19",35.4932,36.4754,35.4596,36.2938,947200.0],["2010-02-22",36.3342,36.3611,35.6749,35.7422,983100.0],["2010-02-23",35.5672,35.6951,34.4169,34.5178,1364500.0],["2010-02-24",34.5581,35.0829,34.2218,35.0021,1379200.0],["2010-02-25",34.0872,34.9483,34.0872,34.8676,1198600.0],["2010-02-26",34.8676,34.8743,34.1814,34.6591,1168700.0],["2010-03-01",34.8743,35.7354,34.5245,35.6681,1178000.0],["2010-03-02",35.944,36.0314,35.2914,35.8902,1345600.0],["2010-03-03",35.9574,36.5965,35.6816,36.0314,918500.0],["2010-03-04",36.2669,36.3207,35.8969,36.1256,918300.0],["2010-03-05",36.4351,37.5854,36.3745,37.4912,1100200.0],["2010-03-08",37.4576,37.8276,37.1683,37.2222,531600.0],["2010-03-09",37.128,37.7402,37.0338,37.5114,696200.0],["2010-03-10",37.4374,38.1505,37.2558,38.0967,886300.0],["2010-03-11",37.7671,38.5609,37.7334,38.3927,1069200.0],["2010-03-12",38.608,38.608,37.8478,38.2918,654200.0],["2010-03-15",38.0967,38.7829,37.9285,38.6685,804200.0],["2010-03-16",38.6887,39.1327,38.5205,39.0856,627800.0],["2010-03-17",39.2538,39.7583,39.2134,39.2605,1011700.0],["2010-03-18",39.348,39.6911,38.9645,39.0452,1002600.0],["2010-03-19",38.9309,39.5902,38.5071,38.9309,1289600.0],["2010-03-22",38.682,39.6709,38.46,39.4691,958400.0],["2010-03-23",39.5565,39.9938,39.2269,39.8189,804000.0],["2010-03-24",39.6036,39.7045,38.5878,38.756,1502800.0],["2010-03-25",39.0183,39.5162,38.6685,38.6753,1121100.0],["2010-03-26",38.7089,39.2,38.5474,38.8434,1126500.0],["2010-03-29",39.0183,39.4556,38.7963,39.1462,722900.0],["2010-03-30",39.1529,39.2471,38.6214,38.9174,716900.0],["2010-03-31",38.6887,38.9309,38.3994,38.4263,738000.0],["2010-04-01",38.7425,40.0342,38.3793,38.7089,1017700.0],["2010-04-05",38.8569,39.718,38.4465,39.6507,2267600.0],["2010-04-06",39.4354,39.9803,39.2202,39.6103,1253600.0],["2010-04-07",39.6103,39.718,39.0722,39.3143,1363700.0],["2010-04-08",39.1663,39.5094,38.3792,39.348,790900.0],["2010-04-09",39.5431,39.8525,39.1596,39.5027,941500.0],["2010-04-12",39.718,39.718,39.1193,39.2067,939100.0],["2010-04-13",39.2471,39.8593,38.9645,39.6507,1394000.0],["2010-04-14",39.8592,40.8145,39.7112,40.2225,1964100.0],["2010-04-15",40.0005,40.1956,39.3211,39.348,1392700.0],["2010-04-16",39.1731,39.5767,38.5071,38.5811,1333800.0],["2010-04-19",38.312,38.9713,38.0362,38.8502,1160300.0],["2010-04-20",39.1327,40.0678,39.1327,39.5296,1366500.0],["2010-04-21",40.5454,41.5142,39.5296,41.4469,2247200.0],["2010-04-22",41.3191,42.0322,40.6733,41.8304,2276200.0],["2010-04-23",41.7631,41.9784,41.0702,41.5007,1113000.0],["2010-04-26",41.2922,41.4738,40.2158,40.4513,1342100.0],["2010-04-27",40.0813,40.9424,39.5767,39.5969,1102100.0],["2010-04-28",38.8031,39.126,38.1976,38.4331,1598500.0],["2010-04-29",39.0183,39.0183,38.1909,38.7694,1057700.0],["2010-04-30",38.756,38.8165,37.4442,37.7402,1222100.0],["2010-05-03",38.0227,38.09,37.424,37.646,1398200.0],["2010-05-04",36.9194,36.9262,34.8138,35.4596,2916500.0],["2010-05-05",35.2309,35.7758,34.6927,35.5201,2222600.0],["2010-05-06",35.1905,36.0045,33.2127,34.2016,2304600.0],["2010-05-07",34.1881,34.8071,32.9032,33.031,2648500.0],["2010-05-10",34.3496,35.9776,34.02,35.2242,2488200.0],["2010-05-11",34.6389,35.4058,34.3967,34.9416,1071200.0],["2010-05-12",35.1434,36.3543,35.1434,36.1121,1917600.0],["2010-05-13",35.9305,36.3812,35.1098,35.2174,982900.0],["2010-05-14",34.8474,34.8474,33.031,33.2598,1552400.0],["2010-05-17",33.4818,33.8585,32.3516,32.9571,1971900.0],["2010-05-18",33.4481,33.8316,33.0512,33.206,2047900.0],["2010-05-19",32.883,33.2127,32.1498,32.4121,1078100.0],["2010-05-20",31.2685,31.6789,29.5867,29.6203,2450100.0],["2010-05-21",28.961,31.2954,28.9341,31.1541,2594400.0],["2010-05-24",31.0801,31.6721,30.8514,31.0061,1257500.0],["2010-05-25",29.9365,30.2796,29.2436,30.1047,1412400.0],["2010-05-26",31.0061,32.0623,30.9456,31.2416,2103200.0],["2010-05-27",32.0421,32.0892,31.3358,31.8336,1014700.0],["2010-05-28",31.699,31.7529,30.5285,30.7505,1783100.0],["2010-06-01",30.6284,30.6284,29.6721,29.6925,1289500.0],["2010-06-02",29.9977,30.3029,29.3601,29.9841,1546900.0],["2010-06-03",30.4317,30.4317,29.2923,29.5772,1591100.0],["2010-06-04",28.5598,28.9939,28.2614,28.4445,2142800.0],["2010-06-07",28.5463,28.5598,27.4272,27.5222,1227800.0],["2010-06-08",27.5289,27.9223,27.0881,27.6442,2457900.0],["2010-06-09",27.8884,28.8311,27.8341,28.4581,2480300.0],["2010-06-10",28.8718,29.55,28.6751,29.5161,1839500.0],["2010-06-11",29.0685,30.0112,29.0549,29.7806,1458900.0],["2010-06-14",30.0655,30.5267,29.5093,29.6857,1737300.0],["2010-06-15",29.9977,30.7369,29.8417,30.6623,1000200.0],["2010-06-16",30.3029,30.4317,29.706,30.3232,1384200.0],["2010-06-17",30.3232,30.8861,30.2486,30.798,1653500.0],["2010-06-18",30.9065,30.92,30.547,30.642,1170800.0],["2010-06-21",31.2117,31.4423,30.6827,30.859,1129500.0],["2010-06-22",30.8251,30.8522,29.5161,29.6518,1314600.0],["2010-06-23",29.5433,29.9773,28.8243,29.8417,982600.0],["2010-06-24",29.55,30.0112,29.0889,29.55,979200.0],["2010-06-25",29.6179,30.4453,29.2584,30.1537,1083100.0],["2010-06-28",30.235,30.6352,29.7671,30.2011,601000.0],["2010-06-29",29.55,29.6247,28.804,29.4212,1923300.0],["2010-06-30",29.3127,29.9977,29.1838,29.2855,1853200.0],["2010-07-01",29.2245,29.5704,28.5531,29.2245,1238700.0],["2010-07-02",29.3805,29.4144,28.7158,29.0007,1102600.0],["2010-07-06",29.8213,30.0519,28.9125,29.3127,1102600.0],["2010-07-07",29.4619,31.2524,29.2991,31.2185,1030600.0],["2010-07-08",31.7,31.7,31.0557,31.4965,700900.0],["2010-07-09",31.4219,31.8899,31.1303,31.8899,726800.0],["2010-07-12",31.8017,32.1476,31.3609,31.6457,474400.0],["2010-07-13",32.2697,32.3782,31.7814,32.2629,838100.0],["2010-07-14",32.0527,32.2968,31.5847,31.9984,627200.0],["2010-07-15",31.8967,32.0255,31.232,31.761,466700.0],["2010-07-16",31.4965,31.5576,30.3842,30.4249,960500.0],["2010-07-19",30.4928,31.0489,30.2622,30.7437,505700.0],["2010-07-20",30.2622,31.5847,30.0316,31.4965,787500.0],["2010-07-21",33.3684,34.8537,31.5643,31.9781,2251900.0],["2010-07-22",32.4596,32.8258,32.2833,32.5546,1059100.0],["2010-07-23",32.4867,33.1921,32.4664,33.0632,916000.0],["2010-07-26",33.07,33.7753,32.7784,33.7482,631600.0],["2010-07-27",34.4739,34.4739,32.5478,32.7512,853400.0],["2010-07-28",32.6766,32.9615,32.2155,32.4664,531200.0],["2010-07-29",32.7648,33.0022,31.6797,31.9442,783500.0],["2010-07-30",31.3609,32.6224,31.2117,32.541,894000.0],["2010-08-02",33.2192,33.3277,32.8462,33.0497,546900.0],["2010-08-03",32.7716,33.0225,32.3782,32.4528,562400.0],["2010-08-04",32.5952,33.07,32.5139,33.0225,519800.0],["2010-08-05",32.6427,33.0361,32.4528,32.5071,472400.0],["2010-08-06",31.9577,32.1747,31.3948,32.1205,875100.0],["2010-08-09",32.4121,32.9818,32.3308,32.9547,439100.0],["2010-08-10",32.5071,32.6699,31.7407,32.1951,540300.0],["2010-08-11",31.4965,31.5711,30.6488,30.7573,445300.0],["2010-08-12",30.1604,30.547,30.0112,30.4317,650000.0],["2010-08-13",30.3436,30.3503,29.9434,30.0994,343600.0],["2010-08-16",29.9841,30.5335,29.7196,30.2215,507100.0],["2010-08-17",30.5606,31.3338,30.3029,31.0082,571900.0],["2010-08-18",31.0082,31.5101,30.7641,31.2049,612800.0],["2010-08-19",30.9268,31.0625,30.425,30.5063,691800.0],["2010-08-20",30.3096,30.547,29.9366,30.4453,489500.0],["2010-08-23",30.5945,30.6623,29.7739,29.7874,471200.0],["2010-08-24",29.2245,29.7264,28.9668,29.4212,584500.0],["2010-08-25",29.1295,30.2893,28.9736,30.1537,928400.0],["2010-08-26",30.2757,30.6081,29.5907,29.6246,612500.0],["2010-08-27",29.957,30.1876,29.0753,30.0858,754100.0],["2010-08-30",29.9977,30.174,29.3601,29.3601,441200.0],["2010-08-31",29.3601,29.5365,28.7633,28.8243,1177100.0],["2010-09-01",29.3941,30.5199,29.2448,30.4656,821800.0],["2010-09-02",30.2486,31.8831,30.2486,31.7475,634700.0],["2010-09-03",32.3782,33.0497,32.2833,33.0429,1065600.0],["2010-09-07",32.8598,32.8598,31.8356,31.9102,810100.0],["2010-09-08",31.9306,32.48,31.8696,31.9102,414500.0],["2010-09-09",32.446,32.4867,31.9374,32.1747,401600.0],["2010-09-10",32.1951,32.2968,31.6186,31.8696,350100.0],["2010-09-13",32.229,33.0225,32.1883,32.8937,289500.0],["2010-09-14",32.8937,32.9751,32.5342,32.6902,570100.0],["2010-09-15",32.5274,32.6766,32.1951,32.6224,549900.0],["2010-09-16",32.5071,33.0903,32.3918,32.8123,473200.0],["2010-09-17",33.0225,33.2328,32.7716,32.8937,455800.0],["2010-09-20",33.1175,33.7414,32.9479,33.6397,365400.0],["2010-09-21",33.7007,33.7754,33.0632,33.3209,431000.0],["2010-09-22",33.2667,33.6126,32.324,32.8055,517800.0],["2010-09-23",32.4325,32.853,32.1476,32.3375,674600.0],["2010-09-24",32.9751,33.6533,32.8801,33.5312,436900.0],["2010-09-27",33.4227,33.4227,32.7784,33.1582,342700.0],["2010-09-28",33.2328,33.7753,32.6698,33.7075,495800.0],["2010-09-29",33.599,33.7415,33.2396,33.4566,370600.0],["2010-09-30",33.8025,35.81,33.8025,35.4031,1671700.0],["2010-10-01",35.8914,35.8914,34.8401,35.1453,814000.0],["2010-10-04",35.0911,35.3556,33.9585,34.1755,497100.0],["2010-10-05",34.657,35.4234,34.4264,35.2471,534000.0],["2010-10-06",35.064,35.2878,34.8537,35.125,288000.0],["2010-10-07",35.3963,35.6201,35.0504,35.3556,389000.0],["2010-10-08",35.4234,36.3594,35.3353,36.2848,515000.0],["2010-10-11",36.2848,37.024,35.9863,36.9359,777800.0],["2010-10-12",36.9019,37.3292,36.651,37.1936,1665300.0],["2010-10-13",37.4174,37.8379,37.0105,37.4852,967200.0],["2010-10-14",37.3021,37.3021,36.651,36.9087,1363500.0],["2010-10-15",37.1732,37.2682,36.4475,37.0715,762900.0],["2010-10-18",37.2139,38.4076,37.119,38.3669,1534900.0],["2010-10-19",37.8515,38.2991,36.9427,37.2072,1370300.0],["2010-10-20",38.0617,39.33,37.7022,38.4958,1745700.0],["2010-10-21",38.7399,38.923,37.5734,38.082,1367000.0],["2010-10-22",38.272,38.5636,37.7429,37.9668,850700.0],["2010-10-25",38.1906,38.8484,38.0753,38.2923,896300.0],["2010-10-26",38.0414,38.177,37.4174,37.5056,859900.0],["2010-10-27",37.0986,37.8379,36.9019,37.1936,996100.0],["2010-10-28",37.4784,37.7497,37.2207,37.4106,732400.0],["2010-10-29",37.4242,37.709,37.0715,37.119,715100.0],["2010-11-01",37.4242,37.8854,37.1664,37.4106,806500.0],["2010-11-02",37.6955,38.55,37.6616,38.5093,947000.0],["2010-11-03",38.5161,38.5907,37.1664,38.1634,1284200.0],["2010-11-04",38.8077,39.1943,38.5771,39.0044,823600.0],["2010-11-05",39.0722,39.2961,38.5365,38.9976,750400.0],["2010-11-08",38.8145,38.9637,38.3262,38.6585,456900.0],["2010-11-09",38.9163,39.0587,38.3194,38.489,343200.0],["2010-11-10",38.5704,39.1265,38.1092,39.0519,436800.0],["2010-11-11",38.6178,39.5334,38.3601,39.4453,727100.0],["2010-11-12",39.2418,39.33,37.9057,38.1227,824300.0],["2010-11-15",38.1499,38.2991,37.8243,37.8379,565700.0],["2010-11-16",37.4242,37.4242,36.3255,36.5357,875700.0],["2010-11-17",36.712,36.7799,36.2983,36.4611,522300.0],["2010-11-18",36.7256,37.9871,36.7256,37.8582,808400.0],["2010-11-19",37.7429,37.9939,37.492,37.7361,352200.0],["2010-11-22",37.5056,38.394,37.5056,38.2245,413700.0],["2010-11-23",37.6344,37.9532,37.3631,37.804,547900.0],["2010-11-24",38.1363,39.0994,38.0888,38.9434,497900.0],["2010-11-26",38.5365,38.8891,38.3466,38.7331,211800.0],["2010-11-29",38.3194,38.7196,38.0549,38.6585,537000.0],["2010-11-30",38.0956,38.706,37.8718,38.1973,543800.0],["2010-12-01",39.2487,39.3511,38.9005,39.0985,506200.0],["2010-12-02",39.1395,40.5049,39.119,40.1431,765400.0],["2010-12-03",40.0611,40.7848,39.5764,40.6619,640100.0],["2010-12-06",40.696,41.1535,40.6414,40.9282,475200.0],["2010-12-07",41.5699,41.9113,41.3446,41.6791,649100.0],["2010-12-08",41.8293,42.0819,41.6109,41.9864,733200.0],["2010-12-09",42.2526,42.9695,42.0205,42.9285,1221000.0],["2010-12-10",42.9217,43.2221,42.3345,43.1538,733200.0],["2010-12-13",43.0172,43.3449,42.7373,42.8534,561500.0],["2010-12-14",42.8739,43.5839,42.7715,42.9353,682700.0],["2010-12-15",42.751,43.4678,42.751,42.8193,656500.0],["2010-12-16",42.9217,43.4951,42.4574,43.4815,488800.0],["2010-12-17",43.6658,44.8264,43.1811,44.3622,1563700.0],["2010-12-20",44.41,44.5192,42.4847,43.8297,1522500.0],["2010-12-21",43.9867,44.4714,43.8774,44.4714,456500.0],["2010-12-22",44.4168,44.6762,44.1232,44.1915,442700.0],["2010-12-23",44.1369,44.369,43.8297,43.8774,299500.0],["2010-12-27",43.6658,43.7273,43.3518,43.6317,468400.0],["2010-12-28",43.8638,43.8638,43.1128,43.1606,632500.0],["2010-12-29",43.0445,43.3245,42.9353,43.0855,708600.0],["2010-12-30",43.0719,43.345,42.949,42.949,545900.0],["2010-12-31",42.9353,43.5224,42.8056,42.8466,586700.0],["2011-01-03",43.2835,43.8979,42.9831,43.8365,791600.0],["2011-01-04",44.1915,44.5533,42.5325,43.2152,698000.0],["2011-01-05",43.147,44.8401,43.147,44.6694,900200.0],["2011-01-06",44.41,45.434,44.41,44.7308,568900.0],["2011-01-07",44.7308,44.8128,43.5498,44.1983,395400.0],["2011-01-10",43.9662,45.5228,43.5907,45.1951,880600.0],["2011-01-11",44.6216,46.3898,44.6216,46.3762,876300.0],["2011-01-12",46.3557,46.7311,45.8573,45.9733,633700.0],["2011-01-13",46.0485,46.2464,45.3657,45.8232,527300.0],["2011-01-14",45.6593,46.0075,45.6252,45.7344,386000.0],["2011-01-18",45.5842,46.4513,45.5842,46.4513,734500.0],["2011-01-19",46.2533,46.3898,44.2325,44.4168,913900.0],["2011-01-20",44.1505,44.9083,43.5429,44.0891,675000.0],["2011-01-21",44.3349,44.7923,43.5429,43.816,563100.0],["2011-01-24",43.8911,43.9594,43.2152,43.618,834800.0],["2011-01-25",43.816,46.0007,43.6999,45.9938,1146700.0],["2011-01-26",46.2464,46.8745,46.0143,46.3215,567000.0],["2011-01-27",46.0962,46.0962,43.8365,44.9493,953900.0],["2011-01-28",45.079,45.1063,43.5566,43.6658,570900.0],["2011-01-31",43.8024,44.5329,43.4337,44.0823,471600.0],["2011-02-01",44.7854,45.1473,44.5397,44.9903,600300.0],["2011-02-02",45.8095,45.8505,43.775,44.6899,1358700.0],["2011-02-03",44.6489,46.5127,44.6489,46.4103,875200.0],["2011-02-04",46.8336,47.0042,46.0962,46.8813,453000.0],["2011-02-07",47.0315,47.5641,46.3898,46.4239,668200.0],["2011-02-08",46.342,46.4854,45.3384,46.4171,596100.0],["2011-02-09",46.1304,46.4103,45.4818,45.7754,387700.0],["2011-02-10",45.5228,45.9938,44.8742,45.8232,445200.0],["2011-02-11",45.5774,46.3079,45.4818,46.144,328500.0],["2011-02-14",46.1782,46.6014,46.0553,46.499,359400.0],["2011-02-15",46.2396,46.4171,45.4545,45.5159,912000.0],["2011-02-16",45.9051,46.0485,45.6661,45.8232,444400.0],["2011-02-17",45.6934,45.9256,45.4067,45.8778,299200.0],["2011-02-18",45.789,46.226,45.3794,46.1713,464700.0],["2011-02-22",45.3657,46.4581,44.5465,44.7991,708200.0],["2011-02-23",44.6557,44.7581,42.3755,42.6759,829300.0],["2011-02-24",42.6759,43.3927,42.239,42.71,617800.0],["2011-02-25",43.0172,44.0481,42.9148,44.0413,500500.0],["2011-02-28",44.2325,44.3212,43.3381,43.3518,578000.0],["2011-03-01",43.6249,43.8297,42.6076,42.908,417600.0],["2011-03-02",42.7169,43.973,42.6827,43.7273,486800.0],["2011-03-03",43.8501,46.0416,43.7887,45.2906,526600.0],["2011-03-04",45.2633,45.5228,44.0276,44.6762,444600.0],["2011-03-07",44.7104,44.9766,43.0377,43.2357,767900.0],["2011-03-08",43.3722,44.3827,43.0104,44.1983,402000.0],["2011-03-09",43.9525,44.5806,43.4405,44.3622,674700.0],["2011-03-10",43.5429,43.6795,42.3891,42.5257,446500.0],["2011-03-11",42.3892,43.2835,42.3892,43.2084,235900.0],["2011-03-14",42.6827,43.1265,41.4811,41.5153,810600.0],["2011-03-15",40.8394,41.3856,40.1772,41.1193,925600.0],["2011-03-16",40.9282,41.3924,39.7061,40.0065,972700.0],["2011-03-17",40.8053,41.0784,40.1294,40.2864,496300.0],["2011-03-18",40.9282,41.1398,40.4981,40.5868,702000.0],["2011-03-21",41.3515,41.7747,41.0238,41.174,733500.0],["2011-03-22",41.2422,41.2422,40.6619,41.0306,520900.0],["2011-03-23",40.8462,42.0615,40.5117,41.7952,590600.0],["2011-03-24",42.1024,42.1024,41.2081,41.6518,488700.0],["2011-03-25",41.6791,42.2048,41.5153,41.8225,421700.0],["2011-03-28",41.7474,41.7611,41.0647,41.1603,582800.0],["2011-03-29",41.0237,41.645,40.696,41.6109,571700.0],["2011-03-30",41.7474,42.0819,41.7474,42.0,828700.0],["2011-03-31",41.9249,42.9763,41.8089,42.9285,895600.0],["2011-04-01",43.3791,43.42,42.6008,42.8193,794300.0],["2011-04-04",42.9831,43.4269,42.8193,43.0309,317300.0],["2011-04-05",42.8466,43.4951,42.5189,43.2084,474600.0],["2011-04-06",43.659,43.9799,43.1265,43.8979,429100.0],["2011-04-07",43.8979,44.3758,43.4473,43.5839,356900.0],["2011-04-08",44.0823,44.1164,42.6759,42.7715,266500.0],["2011-04-11",42.9285,43.1333,42.2594,42.3277,241700.0],["2011-04-12",42.0819,42.396,41.6245,41.7201,631200.0],["2011-04-13",42.0956,42.2526,41.7269,42.0888,511500.0],["2011-04-14",41.9386,43.1606,41.8771,42.9899,686600.0],["2011-04-15",43.3586,43.8297,43.0445,43.3586,751500.0],["2011-04-18",42.6691,43.3449,42.4642,42.7237,828800.0],["2011-04-19",42.8056,43.5498,42.8056,43.1606,522400.0],["2011-04-20",43.6795,44.0754,43.0855,43.8638,921300.0],["2011-04-21",45.2156,47.5436,45.1814,46.5195,1536100.0],["2011-04-25",46.0758,46.4239,44.7786,45.2292,1147500.0],["2011-04-26",45.5569,46.0689,45.0654,45.6184,942300.0],["2011-04-27",45.6252,45.6252,44.567,45.434,807200.0],["2011-04-28",45.3043,45.4545,44.6967,45.3043,590200.0],["2011-04-29",45.3043,45.5842,44.963,45.2292,444000.0],["2011-05-02",45.4545,46.0621,45.2087,45.4955,493300.0],["2011-05-03",45.2156,45.5296,44.683,45.1063,781600.0],["2011-05-04",45.1131,45.8436,43.9594,43.973,720300.0],["2011-05-05",43.5498,44.2939,43.3586,43.5429,548900.0],["2011-05-06",44.1164,44.5806,43.4337,43.8843,668600.0],["2011-05-09",43.8365,44.4168,43.6795,43.9799,539600.0],["2011-05-10",44.2598,45.0585,43.8774,43.9184,551500.0],["2011-05-11",43.9048,44.2461,42.9899,43.4269,505400.0],["2011-05-12",43.3176,44.0618,43.065,43.5566,801000.0],["2011-05-13",43.5634,43.5976,42.7647,42.949,523500.0],["2011-05-16",42.6076,43.4542,42.4779,42.9148,743800.0],["2011-05-17",42.5871,43.0719,42.0205,42.1229,650600.0],["2011-05-18",42.3482,43.2972,41.9317,43.2221,405200.0],["2011-05-19",43.4815,43.6999,42.5393,42.6076,430700.0],["2011-05-20",42.5325,42.7168,41.8089,42.4165,424200.0],["2011-05-23",41.6177,41.6655,41.051,41.051,672000.0],["2011-05-24",41.4743,41.4743,40.6278,40.6892,601900.0],["2011-05-25",40.4639,41.3241,40.1089,41.1603,791400.0],["2011-05-26",40.9691,41.3992,40.8326,41.2149,547000.0],["2011-05-27",41.3661,41.6066,41.1187,41.3661,540800.0],["2011-05-31",42.0396,42.074,41.2905,42.0121,813700.0],["2011-06-01",41.9778,41.9778,40.129,40.1909,1018300.0],["2011-06-02",40.1565,40.617,39.9297,40.1565,815400.0],["2011-06-03",39.4074,39.9916,39.1737,39.3387,933700.0],["2011-06-06",39.3387,39.538,38.6858,38.7201,585800.0],["2011-06-07",39.05,39.2425,38.8301,39.0294,829300.0],["2011-06-08",38.8439,39.0088,38.0192,38.3009,983600.0],["2011-06-09",38.5483,38.6377,37.9848,38.0879,1106800.0],["2011-06-10",37.8886,38.1085,37.3731,37.5999,572100.0],["2011-06-13",37.6893,37.7924,37.2494,37.2769,760200.0],["2011-06-14",37.5931,38.349,37.5931,38.0191,583200.0],["2011-06-15",37.5793,37.7511,36.5003,36.6515,948700.0],["2011-06-16",36.734,36.9676,35.9711,36.1498,945800.0],["2011-06-17",36.7271,36.8783,36.191,36.301,626900.0],["2011-06-20",36.1429,36.8027,36.1017,36.356,631400.0],["2011-06-21",36.679,37.7236,36.569,37.5312,578200.0],["2011-06-22",37.2494,37.4487,36.6721,36.7202,696300.0],["2011-06-23",36.2185,36.6309,35.5519,36.5759,618100.0],["2011-06-24",36.6996,36.8096,35.8955,35.9917,461200.0],["2011-06-27",36.0742,36.3491,35.5656,36.1704,855100.0],["2011-06-28",36.3904,36.7821,36.3148,36.6446,836700.0],["2011-06-29",36.7821,36.8508,36.2185,36.5278,1162900.0],["2011-06-30",36.6446,37.2563,36.4453,36.8714,1647100.0],["2011-07-01",36.8302,38.2528,36.4041,38.1291,1226600.0],["2011-07-05",38.1703,38.4315,37.7099,38.3559,930200.0],["2011-07-06",38.2872,38.8095,37.8955,38.6377,795100.0],["2011-07-07",39.1188,40.3009,39.1188,40.2871,1265500.0],["2011-07-08",39.428,39.428,38.1566,38.5758,1576900.0],["2011-07-11",38.0123,38.672,37.5449,37.6755,1374100.0],["2011-07-12",37.4831,37.7786,37.1738,37.2907,666000.0],["2011-07-13",37.5862,38.136,36.9676,37.0982,1000600.0],["2011-07-14",37.1051,37.38,35.9986,36.0673,712300.0],["2011-07-15",36.3354,36.679,35.8199,36.2804,972900.0],["2011-07-18",36.1498,36.2598,34.7134,35.1052,1438700.0],["2011-07-19",35.3045,36.246,34.9952,36.246,1160500.0],["2011-07-20",36.3422,36.7752,36.1979,36.5072,1312500.0],["2011-07-21",37.7305,38.9263,37.5724,37.7786,2814000.0],["2011-07-22",37.7236,37.8473,36.8233,36.9539,1270300.0],["2011-07-25",36.4591,36.8714,36.3629,36.4247,1096200.0],["2011-07-26",36.4797,36.4797,35.6412,35.9917,1812500.0],["2011-07-27",35.868,35.9368,35.0777,35.2564,1502600.0],["2011-07-28",35.3114,35.5313,34.6859,34.7615,1511000.0],["2011-07-29",33.9781,35.1602,33.6963,34.7203,921500.0],["2011-08-01",35.0708,35.167,32.8441,33.3527,1575800.0],["2011-08-02",32.9884,33.4008,31.4146,31.4352,2024800.0],["2011-08-03",31.5314,31.6345,30.4181,31.4008,2774100.0],["2011-08-04",30.8236,30.9954,29.7377,29.7446,2202400.0],["2011-08-05",30.3012,30.6998,28.37,29.6896,2409600.0],["2011-08-08",28.7618,29.2497,27.3941,27.6484,3012700.0],["2011-08-09",28.102,28.7755,26.6863,28.1707,2513500.0],["2011-08-10",27.3941,27.8546,26.7206,26.755,2632900.0],["2011-08-11",26.7618,28.3906,26.5213,28.1639,2390000.0],["2011-08-12",28.4525,28.7137,27.4422,28.5693,1503600.0],["2011-08-15",28.858,29.1948,28.5625,28.7824,919200.0],["2011-08-16",28.3975,28.9267,28.1364,28.4388,1132700.0],["2011-08-17",28.5762,28.858,27.9027,28.1226,1335300.0],["2011-08-18",27.1055,27.1536,25.3117,25.566,1597500.0],["2011-08-19",25.1605,25.7585,24.6795,24.7619,1073200.0],["2011-08-22",25.4561,25.8753,25.0093,25.1262,1301200.0],["2011-08-23",25.2499,26.1364,24.9475,26.1364,1027800.0],["2011-08-24",26.0608,26.7687,25.8134,26.6794,910100.0],["2011-08-25",26.8375,27.133,25.8753,26.3426,1210800.0],["2011-08-26",26.0402,26.4526,25.5042,26.2739,1648100.0],["2011-08-29",26.8031,27.1192,26.6931,27.0024,1847400.0],["2011-08-30",26.81,27.7378,26.5626,27.5247,1190800.0],["2011-08-31",27.8065,28.2876,27.4079,27.6828,919100.0],["2011-09-01",27.669,28.0814,26.9543,26.9886,957000.0],["2011-09-02",26.2602,26.487,25.5523,25.7859,784200.0],["2011-09-06",24.6382,24.9612,24.1984,24.6245,1412600.0],["2011-09-07",25.2018,25.6073,25.0162,25.3667,2223600.0],["2011-09-08",25.0712,25.6966,24.9131,25.2568,1584800.0],["2011-09-09",24.7482,24.8238,23.3943,23.6829,1618700.0],["2011-09-12",23.1675,23.7585,22.9269,23.5867,1406800.0],["2011-09-13",23.6554,24.6932,23.6554,24.1228,1272400.0],["2011-09-14",24.3633,25.1399,23.9097,24.7138,1841100.0],["2011-09-15",24.9475,25.7859,24.8925,25.5385,1448200.0],["2011-09-16",25.676,25.8615,25.2568,25.3598,1621800.0],["2011-09-19",24.7757,24.92,24.2053,24.7138,700100.0],["2011-09-20",24.9337,25.6897,24.7757,24.7894,1476700.0],["2011-09-21",24.7963,25.0506,23.7929,23.8066,1163900.0],["2011-09-22",22.8857,23.0232,21.8617,22.2122,1777000.0],["2011-09-23",22.061,23.0163,22.061,22.7208,1617000.0],["2011-09-26",22.9201,23.3737,22.1847,23.3324,1393900.0],["2011-09-27",24.0678,25.3598,23.9785,24.3496,1592800.0],["2011-09-28",24.3771,24.487,23.0919,23.1606,1252700.0],["2011-09-29",23.7585,24.1571,23.0438,23.6692,1646700.0],["2011-09-30",23.0713,23.6554,22.7964,23.1056,1662000.0],["2011-10-03",22.8582,23.4286,22.3015,22.4253,1702100.0],["2011-10-04",21.9923,24.0403,21.9854,24.0197,2400000.0],["2011-10-05",24.0266,25.4011,23.5592,25.2018,1497400.0],["2011-10-06",25.2774,25.7103,24.9544,25.5042,1453200.0],["2011-10-07",25.6829,25.8409,24.6795,25.2361,1118000.0],["2011-10-10",25.8753,26.9886,25.7447,26.8168,904300.0],["2011-10-11",26.5282,26.8512,26.212,26.3839,818400.0],["2011-10-12",26.5694,28.0264,26.5488,27.669,962400.0],["2011-10-13",27.1467,27.9233,26.8031,27.6347,1076900.0],["2011-10-14",28.2395,28.6587,27.9852,28.5968,597500.0],["2011-10-17",28.3563,28.3838,26.8856,26.9612,735600.0],["2011-10-18",26.9062,28.1089,26.2464,27.8409,674800.0],["2011-10-19",27.6759,28.0127,27.0849,27.2154,567000.0],["2011-10-20",27.291,27.8821,26.5282,27.2017,1225600.0],["2011-10-21",27.4079,28.8511,26.9955,28.0539,1057600.0],["2011-10-24",28.1295,29.8957,27.8546,29.7171,1208800.0],["2011-10-25",29.6415,29.7583,28.3907,28.4181,1265700.0],["2011-10-26",29.0161,29.6758,28.1432,29.4215,1345100.0],["2011-10-27",30.7961,32.4386,30.7273,31.5589,1586800.0],["2011-10-28",31.4833,31.9369,30.8648,31.3321,1013100.0],["2011-10-31",30.8098,30.8098,29.6346,29.6483,1179200.0],["2011-11-01",28.8236,28.8786,27.8546,28.0127,1607100.0],["2011-11-02",28.6312,28.8649,27.9302,28.6106,1117300.0],["2011-11-03",29.181,29.8408,28.3494,29.6002,994500.0],["2011-11-04",29.3322,29.7239,28.8717,29.6208,600200.0],["2011-11-07",29.4971,29.5452,28.4181,28.7205,1674300.0],["2011-11-08",28.9198,28.9611,27.456,27.7378,2756000.0],["2011-11-09",26.7687,27.0093,25.8547,26.5076,2211900.0],["2011-11-10",27.1261,27.6141,25.9646,26.2945,2390900.0],["2011-11-11",26.6038,26.8237,25.9784,26.4526,2212100.0],["2011-11-14",26.377,26.8649,26.2808,26.5351,2025400.0],["2011-11-15",26.3564,26.8031,25.9371,26.2602,1260000.0],["2011-11-16",25.944,26.212,25.4973,25.5317,1031100.0],["2011-11-17",25.3186,25.4148,24.4664,24.5626,1981600.0],["2011-11-18",24.8032,24.9337,24.2327,24.2602,918300.0],["2011-11-21",23.951,23.951,23.03,23.2156,1794700.0],["2011-11-22",23.085,23.5386,22.7758,23.4493,1240900.0],["2011-11-23",23.1331,23.4012,22.5971,22.6039,734800.0],["2011-11-25",22.5421,22.8857,22.3909,22.4802,392600.0],["2011-11-28",23.4149,23.7379,23.3187,23.5592,1131700.0],["2011-11-29",23.5867,23.7448,22.9819,23.2431,1230700.0],["2011-11-30",24.3358,25.3667,24.1778,25.1743,1786300.0],["2011-12-01",24.8616,25.6954,24.5281,25.4731,1528500.0],["2011-12-02",25.9039,26.7446,25.758,26.4111,1721100.0],["2011-12-05",26.9253,27.1546,26.4459,26.6404,1284000.0],["2011-12-06",26.5084,26.564,25.9108,26.2443,809600.0],["2011-12-07",26.0289,26.3138,25.619,26.0081,726300.0],["2011-12-08",25.8691,25.8691,24.7435,24.813,1078200.0],["2011-12-09",25.1604,26.1401,24.9102,26.022,763700.0],["2011-12-12",25.4522,25.4522,24.7226,25.0978,673400.0],["2011-12-13",25.2229,25.4175,24.2015,24.3544,722000.0],["2011-12-14",24.0556,24.0973,23.6248,23.7776,895200.0],["2011-12-15",24.2015,24.5976,24.0208,24.3266,1323200.0],["2011-12-16",24.5211,24.8477,24.2849,24.3544,1398500.0],["2011-12-19",24.5142,24.6601,23.4233,23.5136,913800.0],["2011-12-20",23.736,24.6531,23.5831,24.0834,815100.0],["2011-12-21",23.9583,24.403,23.5275,24.3057,839800.0],["2011-12-22",24.3405,25.2299,24.3405,25.1187,635300.0],["2011-12-23",25.1951,25.4383,24.9797,25.4383,430400.0],["2011-12-27",25.2507,25.5634,25.0075,25.3271,394800.0],["2011-12-28",25.3619,25.3827,24.3544,24.3683,483100.0],["2011-12-29",24.5281,24.8963,24.4516,24.8616,487800.0],["2011-12-30",24.8408,25.084,24.6601,24.8408,319400.0],["2012-01-03",25.5495,26.2652,25.5148,25.7163,633900.0],["2012-01-04",25.5634,26.0776,25.2229,25.9873,989300.0],["2012-01-05",25.6885,26.161,25.2994,26.0567,645400.0],["2012-01-06",26.1679,26.2166,25.5356,25.5426,674100.0],["2012-01-09",25.7093,26.0915,25.5426,25.9317,474100.0],["2012-01-10",26.2096,26.4806,25.9595,26.2791,986200.0],["2012-01-11",26.0498,26.2582,25.9734,26.0567,626400.0],["2012-01-12",26.1679,26.689,25.8483,26.5709,918600.0],["2012-01-13",26.4042,26.425,26.0498,26.3347,589700.0],["2012-01-17",26.7377,27.2936,26.6682,27.099,1258400.0],["2012-01-18",27.0087,28.2872,26.9183,28.2872,1089600.0],["2012-01-19",28.4956,28.9404,28.3984,28.9126,1463400.0],["2012-01-20",28.7875,29.1627,28.6207,28.8361,1006900.0],["2012-01-23",28.7666,29.1905,28.6694,28.9056,1008300.0],["2012-01-24",28.7041,29.4129,28.5721,29.4059,864700.0],["2012-01-25",29.2739,29.8298,29.0168,29.802,1311900.0],["2012-01-26",29.8784,30.1355,29.121,29.3295,1119700.0],["2012-01-27",29.2044,29.3225,28.6763,28.8083,1253300.0],["2012-01-30",28.4679,28.579,28.1065,28.3428,1067500.0],["2012-01-31",28.5304,28.7458,27.8078,27.8703,1183300.0],["2012-02-01",30.6775,32.4354,30.6775,31.8657,4001800.0],["2012-02-02",31.8796,31.9143,30.8095,30.9276,1545000.0],["2012-02-03",31.6016,32.5744,31.6016,32.5258,1351100.0],["2012-02-06",32.2826,32.5466,32.1228,32.5049,1079800.0],["2012-02-07",32.491,32.6369,31.9629,32.2617,862800.0],["2012-02-08",32.2617,32.6717,32.1019,32.1297,575100.0],["2012-02-09",32.3312,32.4841,31.4418,31.8448,671800.0],["2012-02-10",31.2959,31.7823,31.1917,31.2403,555900.0],["2012-02-13",31.6919,31.824,30.9832,31.4418,578700.0],["2012-02-14",31.1708,31.3445,30.7678,31.0944,637500.0],["2012-02-15",31.3862,31.5947,30.9971,31.1361,567800.0],["2012-02-16",31.143,31.6919,30.872,31.421,610100.0],["2012-02-17",31.6155,31.8518,31.3028,31.3584,273000.0],["2012-02-21",31.3862,31.6572,31.0944,31.3167,404400.0],["2012-02-22",31.1639,31.4001,30.6497,30.74,600200.0],["2012-02-23",30.8512,31.2889,30.6219,30.9693,390200.0],["2012-02-24",31.0944,31.7892,30.9971,31.4557,611800.0],["2012-02-27",31.011,31.2472,30.469,30.8164,398300.0],["2012-02-28",30.8859,31.004,30.4134,30.6149,469400.0],["2012-02-29",30.747,31.143,29.9201,29.927,899000.0],["2012-03-01",30.1424,31.2611,30.1424,30.5941,923800.0],["2012-03-02",30.4551,30.601,29.8575,29.9479,301600.0],["2012-03-05",29.8437,30.1563,29.6421,29.7464,602300.0],["2012-03-06",29.2183,29.2669,28.6416,28.85,675000.0],["2012-03-07",29.2322,29.6213,29.0307,29.4337,845400.0],["2012-03-08",29.7255,30.4204,29.6908,30.2675,608700.0],["2012-03-09",30.3092,31.0457,30.3023,30.6983,329100.0],["2012-03-12",30.9207,30.9693,30.2119,30.3717,489300.0],["2012-03-13",30.7192,31.5252,30.5593,31.5252,506800.0],["2012-03-14",31.5947,31.8587,31.3515,31.8587,756300.0],["2012-03-15",32.0116,32.8454,31.9073,32.7828,822200.0],["2012-03-16",32.7829,32.9079,32.1922,32.3034,1009300.0],["2012-03-19",32.4215,32.8593,32.1366,32.5744,479900.0],["2012-03-20",32.227,32.3451,31.9907,32.1992,513200.0],["2012-03-21",32.1853,32.4076,31.8309,32.0602,466400.0],["2012-03-22",31.5877,31.8309,31.414,31.5947,468300.0],["2012-03-23",31.6711,32.3868,31.2681,32.3312,613000.0],["2012-03-26",32.762,32.9149,32.5049,32.9149,429300.0],["2012-03-27",32.9913,33.0052,32.6786,32.8037,378100.0],["2012-03-28",32.7342,32.7412,32.2061,32.5883,536400.0],["2012-03-29",32.1922,32.63,31.9351,32.498,523500.0],["2012-03-30",32.8871,33.033,32.22,32.9149,673200.0],["2012-04-02",32.7412,33.5124,32.6161,33.2831,719500.0],["2012-04-03",33.2345,33.5472,32.6856,32.9427,914000.0],["2012-04-04",32.4841,32.6439,31.7892,32.1089,1048800.0],["2012-04-05",31.9282,32.1714,31.8379,32.1227,821300.0],["2012-04-09",31.3028,31.546,30.8929,31.3723,909100.0],["2012-04-10",31.3237,31.3376,29.3642,29.9826,1404000.0],["2012-04-11",30.4065,30.4968,30.0035,30.3439,621600.0],["2012-04-12",30.0521,31.0527,29.7533,30.7678,692300.0],["2012-04-13",30.5802,30.5802,29.9479,30.1494,628800.0],["2012-04-16",30.3301,30.5107,29.9479,30.1424,698400.0],["2012-04-17",30.4899,31.3932,30.4899,30.8025,698900.0],["2012-04-18",30.5941,30.7678,30.33,30.6219,600900.0],["2012-04-19",30.4273,30.7887,30.066,30.4134,1048100.0],["2012-04-20",31.3793,33.2831,31.2056,31.2125,2120400.0],["2012-04-23",30.5871,30.5871,29.6005,30.3578,1320400.0],["2012-04-24",30.4551,30.5802,29.8298,30.0382,662000.0],["2012-04-25",30.5593,31.0388,30.1911,30.5941,705700.0],["2012-04-26",30.5802,30.74,30.1077,30.3717,877700.0],["2012-04-27",30.6288,30.6358,29.9479,30.2884,1051100.0],["2012-04-30",30.2119,30.33,29.4267,29.6005,862600.0],["2012-05-01",29.4823,30.2119,29.4615,29.8159,1063700.0],["2012-05-02",29.4684,29.6074,28.982,29.2113,1114400.0],["2012-05-03",29.2878,29.4476,28.4957,28.6624,1071800.0],["2012-05-04",28.3775,28.4192,27.2241,27.8078,1172200.0],["2012-05-07",27.6757,27.8494,27.3353,27.6618,920900.0],["2012-05-08",27.3422,27.7452,26.96,27.1754,1544300.0],["2012-05-09",26.6751,27.2032,26.6196,26.7516,1190000.0],["2012-05-10",27.0782,27.2727,26.8141,27.1129,1159300.0],["2012-05-11",26.8489,27.5298,26.8141,27.3283,929700.0],["2012-05-14",26.8975,26.9114,26.4667,26.4806,763300.0],["2012-05-15",26.4042,26.6821,25.9942,26.1332,894100.0],["2012-05-16",26.3347,26.4459,25.4314,25.4383,998500.0],["2012-05-17",25.4314,25.4453,24.8338,24.9797,859300.0],["2012-05-18",25.0562,25.2021,24.3613,24.4864,491100.0],["2012-05-21",24.6393,25.5078,24.4516,25.5078,900300.0],["2012-05-22",25.5078,25.89,25.216,25.6676,1225300.0],["2012-05-23",25.341,25.4036,24.7921,25.3202,709000.0],["2012-05-24",25.4105,25.4105,24.8408,25.1743,410500.0],["2012-05-25",25.1187,25.2924,24.8755,25.0006,504300.0],["2012-05-29",25.3202,25.6676,25.216,25.5217,590000.0],["2012-05-30",25.2475,25.36,24.7413,24.7554,1123100.0],["2012-05-31",24.7413,25.5076,24.3476,25.2756,1743200.0],["2012-06-01",24.5866,24.7343,24.1296,24.3827,1823500.0],["2012-06-04",24.2913,24.5163,23.6726,23.8976,896200.0],["2012-06-05",23.6726,24.1577,23.6023,23.9538,1178400.0],["2012-06-06",24.3265,25.4725,24.3265,25.4233,1021800.0],["2012-06-07",25.1139,25.9576,25.1139,25.1491,788600.0],["2012-06-08",24.9803,25.1772,24.3898,25.1069,780000.0],["2012-06-11",25.4303,25.5006,24.5444,24.5796,677200.0],["2012-06-12",24.5304,25.0788,24.4249,25.0577,715100.0],["2012-06-13",24.7975,24.896,24.1577,24.2773,939600.0],["2012-06-14",24.3194,24.9311,24.0945,24.6499,860100.0],["2012-06-15",24.7835,25.4936,24.7202,25.4866,1012400.0],["2012-06-18",25.2545,25.6483,25.0577,25.578,685900.0],["2012-06-19",25.7186,26.2951,25.6061,26.0982,678800.0],["2012-06-20",26.1474,26.4216,25.7959,26.1756,710500.0],["2012-06-21",26.2037,26.3513,25.0014,25.0155,1021500.0],["2012-06-22",25.2194,25.6131,25.1069,25.5428,788300.0],["2012-06-25",24.9944,25.0085,24.3405,24.5725,676900.0],["2012-06-26",24.678,24.91,24.1859,24.6218,546600.0],["2012-06-27",24.7764,25.1772,24.5515,24.9592,682200.0],["2012-06-28",24.7483,25.0436,24.5022,24.8889,580600.0],["2012-06-29",25.6061,25.7678,25.2967,25.7678,1086800.0],["2012-07-02",25.8592,26.0068,25.2827,25.585,659200.0],["2012-07-03",25.7326,26.492,25.6201,26.4709,377000.0],["2012-07-05",26.267,26.3865,26.049,26.1193,449000.0],["2012-07-06",25.7608,25.9998,25.3881,25.6623,701200.0],["2012-07-09",25.592,25.6483,25.0717,25.2053,1104100.0],["2012-07-10",25.4584,25.6412,24.4108,24.5304,636400.0],["2012-07-11",24.5866,24.8257,23.9328,24.0101,1027300.0],["2012-07-12",23.771,24.0171,23.1453,23.8484,1129300.0],["2012-07-13",23.8835,24.1999,23.7992,23.8414,952100.0],["2012-07-16",23.7992,23.7992,23.3492,23.3914,746100.0],["2012-07-17",23.4617,23.6515,23.0469,23.5953,1198700.0],["2012-07-18",23.4687,24.6077,23.4687,24.5374,1460500.0],["2012-07-19",24.6569,25.4162,24.5444,25.0999,1444100.0],["2012-07-20",24.2632,24.3968,23.2859,23.525,3110800.0],["2012-07-23",22.857,22.9906,21.465,22.7867,2438500.0],["2012-07-24",22.7446,23.0469,22.5125,22.8922,2005700.0],["2012-07-25",23.0609,23.2297,22.6742,23.2086,1566700.0],["2012-07-26",23.7078,24.0382,23.5812,23.8414,1286200.0],["2012-07-27",23.996,24.5515,23.7921,24.3898,917900.0],["2012-07-30",24.4671,25.2827,24.4319,24.8257,1441300.0],["2012-07-31",24.8467,25.142,24.6147,25.0155,1034300.0],["2012-08-01",25.121,25.121,24.5022,24.7343,1406200.0],["2012-08-02",24.1437,24.4741,23.7851,24.0242,1003600.0],["2012-08-03",24.6991,25.4303,24.6429,25.353,850900.0],["2012-08-06",25.4022,25.9154,25.3178,25.7537,838000.0],["2012-08-07",25.9154,26.5974,25.817,26.3373,698500.0],["2012-08-08",26.3162,26.4849,25.9928,26.1264,540000.0],["2012-08-09",26.2388,26.5763,26.1053,26.5271,501000.0],["2012-08-10",26.4638,26.6396,26.035,26.2318,717100.0],["2012-08-13",26.1826,26.7451,26.0912,26.4006,523300.0],["2012-08-14",26.513,26.5341,25.9084,25.9365,450800.0],["2012-08-15",25.9857,26.3795,25.8381,26.1334,649000.0],["2012-08-16",26.1334,26.5271,25.9576,26.3513,546400.0],["2012-08-17",26.3935,26.5552,26.2529,26.5271,531300.0],["2012-08-20",26.499,26.7169,26.1967,26.6044,625100.0],["2012-08-21",26.6326,27.2021,26.5341,26.6115,592000.0],["2012-08-22",26.4709,26.7029,26.1545,26.3162,452300.0],["2012-08-23",26.2178,26.4427,26.035,26.1053,390800.0],["2012-08-24",26.049,26.1685,25.81,25.8873,627300.0],["2012-08-27",26.1123,26.1334,25.6412,25.6975,540800.0],["2012-08-28",25.6483,25.9506,25.5217,25.9365,740000.0],["2012-08-29",25.9435,26.2037,25.824,26.2037,363400.0],["2012-08-30",25.9576,26.1615,25.5428,25.7326,590600.0],["2012-08-31",26.0209,26.3654,25.824,26.0912,443300.0],["2012-09-04",26.1053,26.4709,25.7818,26.3021,525300.0],["2012-09-05",26.3162,26.6748,26.2388,26.5482,625700.0],["2012-09-06",26.7943,27.7294,26.6537,27.5747,750200.0],["2012-09-07",27.5677,28.4254,27.4903,28.1934,692700.0],["2012-09-10",28.0879,28.8262,28.0879,28.095,742500.0],["2012-09-11",28.1793,28.5028,27.9403,28.0458,390200.0],["2012-09-12",28.1231,28.4324,27.863,27.9825,463300.0],["2012-09-13",27.9895,28.6785,27.8419,28.5168,650400.0],["2012-09-14",28.8262,29.3746,28.7137,29.2832,789300.0],["2012-09-17",29.1215,29.2269,28.4254,28.4254,548400.0],["2012-09-18",28.2637,28.5238,28.2075,28.4535,788700.0],["2012-09-19",28.4957,28.6434,28.2496,28.5309,389100.0],["2012-09-20",28.2145,28.2496,27.638,27.6661,643700.0],["2012-09-21",27.7856,27.8208,27.0263,27.0825,1097900.0],["2012-09-24",26.9349,27.6169,26.6255,27.3638,1187300.0],["2012-09-25",27.4341,27.5888,26.5904,26.5974,600000.0],["2012-09-26",26.6044,26.7591,26.1615,26.274,678900.0],["2012-09-27",26.3302,26.731,26.1123,26.3373,777800.0],["2012-09-28",26.1334,26.2881,25.7467,25.8733,1076000.0],["2012-10-01",25.9857,26.0139,25.367,25.6201,1285400.0],["2012-10-02",25.578,25.9295,25.4233,25.6201,1307800.0],["2012-10-03",25.6412,25.8803,25.1983,25.4092,1085200.0],["2012-10-04",25.5428,25.9998,25.367,25.9717,505900.0],["2012-10-05",26.274,26.4287,25.7186,25.8029,684800.0],["2012-10-08",25.6623,25.7537,25.3459,25.599,647800.0],["2012-10-09",25.6272,25.7115,25.1842,25.3248,581300.0],["2012-10-10",25.36,25.4233,25.0788,25.2475,681100.0],["2012-10-11",25.5569,25.7397,25.2194,25.2334,542800.0],["2012-10-12",25.2124,25.4233,24.6007,24.7343,585000.0],["2012-10-15",24.8749,24.91,24.5163,24.7483,663000.0],["2012-10-16",24.6991,25.1069,24.678,25.0999,1557400.0],["2012-10-17",25.1491,25.367,25.0085,25.0928,947000.0],["2012-10-18",25.0155,25.5358,24.8889,25.2967,1350300.0],["2012-10-19",28.1864,28.777,26.7873,27.7927,3142400.0],["2012-10-22",27.8067,28.32,27.4692,27.5677,1114000.0],["2012-10-23",27.3005,27.3919,26.7169,27.1036,1043500.0],["2012-10-24",27.195,27.2442,26.5552,26.724,732800.0],["2012-10-25",26.6748,26.7662,25.9787,26.7169,1027700.0],["2012-10-26",26.6888,26.963,26.1685,26.4779,874500.0],["2012-10-31",26.5693,26.8365,26.3654,26.6748,660400.0],["2012-11-01",26.6607,27.7645,26.4146,27.5255,944000.0],["2012-11-02",27.863,28.0739,27.0896,27.0896,673400.0],["2012-11-05",27.0263,27.0474,26.7029,26.7943,805700.0],["2012-11-06",26.9982,27.5255,26.8224,27.2442,478400.0],["2012-11-07",26.724,26.7451,25.8873,26.2107,722000.0],["2012-11-08",26.274,26.4427,25.4655,25.7115,631200.0],["2012-11-09",25.5287,25.6764,24.9311,25.6131,1020600.0],["2012-11-12",25.6694,25.7397,25.2827,25.7045,528200.0],["2012-11-13",25.5709,26.0842,25.4373,25.8029,668900.0],["2012-11-14",25.8522,25.9365,24.9311,25.0436,719800.0],["2012-11-15",24.9171,25.5709,24.5444,25.5287,1085300.0],["2012-11-16",25.5287,25.6131,24.7132,25.5358,874400.0],["2012-11-19",25.9576,26.0842,25.6342,25.9506,673400.0],["2012-11-20",25.8592,26.0982,25.81,26.0139,420100.0],["2012-11-21",26.0068,26.4427,25.7608,26.3584,458700.0],["2012-11-23",26.4498,26.8224,26.2248,26.8154,189600.0],["2012-11-26",26.6607,27.188,26.499,27.0966,430200.0],["2012-11-27",27.0263,27.1669,26.6607,26.6818,686800.0],["2012-11-28",26.5763,26.9841,26.1967,26.956,582700.0],["2012-11-29",27.181,27.181,26.724,26.8365,652600.0],["2012-11-30",26.8436,27.3698,26.7369,27.3342,957400.0],["2012-12-03",27.5049,27.7253,27.1138,27.2773,708200.0],["2012-12-04",27.2844,27.6044,27.1422,27.4764,529400.0],["2012-12-05",27.5191,27.6613,27.2987,27.3342,511700.0],["2012-12-06",27.3911,28.2302,27.3556,28.216,877200.0],["2012-12-07",28.3866,29.2826,28.3155,28.5715,1252000.0],["2012-12-10",28.5146,29.1902,28.5146,28.7848,1114800.0],["2012-12-11",28.9982,29.4248,28.8275,29.2897,908000.0],["2012-12-12",29.4462,29.4604,28.9057,29.0622,1313100.0],["2012-12-13",29.1191,29.7804,29.0266,29.4888,921800.0],["2012-12-14",29.375,29.7804,29.3537,29.4888,556100.0],["2012-12-17",29.6168,29.9297,29.4817,29.9226,467100.0],["2012-12-18",29.9297,30.4132,29.8728,30.3919,455100.0],["2012-12-19",30.335,30.4346,30.0861,30.1857,570600.0],["2012-12-20",30.1999,30.527,30.0079,30.527,634700.0],["2012-12-21",30.0932,30.271,29.5101,30.1075,1167100.0],["2012-12-24",30.1075,30.1715,29.7377,30.1075,105500.0],["2012-12-26",30.1501,30.3919,30.1075,30.1786,495400.0],["2012-12-27",30.2568,30.2568,29.439,29.9297,676400.0],["2012-12-28",29.7164,29.9439,29.5102,29.7093,372600.0],["2012-12-31",29.7377,30.2284,29.5813,30.1786,587500.0],["2013-01-02",31.0674,31.1954,30.6123,30.9252,471200.0],["2013-01-03",30.911,31.5225,30.6763,31.3021,563200.0],["2013-01-04",31.4016,32.0701,31.3092,31.9065,537000.0],["2013-01-07",31.7643,31.8212,31.3448,31.6719,514600.0],["2013-01-08",31.5723,31.8781,31.5296,31.743,438100.0],["2013-01-09",31.8852,31.9705,31.7145,31.9705,394000.0],["2013-01-10",32.0914,32.3403,31.9847,32.1483,880500.0],["2013-01-11",32.1554,32.5607,32.0061,32.5536,505100.0],["2013-01-14",32.4683,33.1367,32.4683,33.1296,815600.0],["2013-01-15",32.9732,33.3003,32.8807,33.2078,941600.0],["2013-01-16",33.1509,33.2434,33.0016,33.094,515200.0],["2013-01-17",33.2149,33.6131,33.1438,33.4923,441600.0],["2013-01-18",33.3571,33.5705,32.9803,33.5349,588800.0],["2013-01-22",33.414,33.7127,33.3643,33.5918,487800.0],["2013-01-23",33.4994,33.6345,33.3714,33.5065,583700.0],["2013-01-24",33.6771,34.1322,33.6771,34.054,757000.0],["2013-01-25",34.1678,34.2176,33.8691,34.2176,404700.0],["2013-01-28",34.2887,34.6087,34.2105,34.5518,732500.0],["2013-01-29",34.5233,34.6584,34.3598,34.5233,1195500.0],["2013-01-30",35.2557,36.8984,35.2557,36.8201,2783200.0],["2013-01-31",36.8059,36.8059,36.1873,36.621,1913400.0],["2013-02-01",36.5641,37.2397,36.5286,37.1686,1597000.0],["2013-02-04",36.8912,36.9481,36.2655,36.6068,924700.0],["2013-02-05",36.8273,37.3321,36.7419,37.0761,667200.0],["2013-02-06",36.8486,37.5952,36.8486,37.3961,845500.0],["2013-02-07",37.4743,37.4814,36.0522,36.6495,1204800.0],["2013-02-08",36.5357,37.0548,36.5073,36.941,646800.0],["2013-02-11",36.9837,37.261,36.7064,37.1828,676500.0],["2013-02-12",37.1828,37.3535,37.0548,37.2681,515200.0],["2013-02-13",37.3534,37.4672,37.1259,37.3677,669500.0],["2013-02-14",37.1544,37.4957,37.0832,37.4459,525500.0],["2013-02-15",37.8441,39.0316,37.4957,38.9178,1433900.0],["2013-02-19",38.8823,40.3045,38.7756,39.9276,1369800.0],["2013-02-20",39.8209,40.1338,39.5934,39.6858,1144200.0],["2013-02-21",39.4725,39.5009,38.1285,38.4485,1149700.0],["2013-02-22",38.7259,39.1596,38.7116,39.1454,651700.0],["2013-02-25",39.2805,39.5792,38.1285,38.1357,772600.0],["2013-02-26",38.3205,38.5339,37.7303,38.2352,766700.0],["2013-02-27",38.2423,39.2805,38.1783,38.9818,644400.0],["2013-02-28",38.9036,39.1098,38.7543,38.8254,810700.0],["2013-03-01",38.5908,38.7259,37.8086,38.2352,904000.0],["2013-03-04",38.1925,38.4627,37.8441,38.2423,609200.0],["2013-03-05",38.6263,39.4085,38.6263,39.1738,450400.0],["2013-03-06",39.3303,39.5649,39.1809,39.38,362100.0],["2013-03-07",39.3161,39.7854,39.0387,39.7071,422800.0],["2013-03-08",39.9845,40.5107,39.9276,40.404,488900.0],["2013-03-11",40.3187,40.6245,40.1551,40.5533,403500.0],["2013-03-12",40.404,40.6742,39.9347,40.4254,288100.0],["2013-03-13",40.4254,40.8093,40.2263,40.5605,359800.0],["2013-03-14",40.7027,40.7596,40.3187,40.7525,399200.0],["2013-03-15",40.6031,40.7596,40.1196,40.5605,645400.0],["2013-03-18",39.8209,40.5391,39.4938,39.8494,1054100.0],["2013-03-19",40.084,40.3329,39.5934,39.7498,679400.0],["2013-03-20",40.0911,40.7667,39.9632,40.66,662000.0],["2013-03-21",40.3187,40.4538,38.9463,38.9818,951600.0],["2013-03-22",39.2094,39.572,39.0743,39.4938,469000.0],["2013-03-25",39.6289,40.1196,39.4796,39.828,410400.0],["2013-03-26",39.9774,40.3471,39.956,40.1694,469200.0],["2013-03-27",39.8209,40.0911,39.4156,40.0343,411300.0],["2013-03-28",40.084,40.3969,39.828,40.3329,501500.0],["2013-04-01",40.3045,40.3969,39.9703,40.3329,568400.0],["2013-04-02",40.4894,40.5605,39.3516,39.5294,355100.0],["2013-04-03",39.4867,39.5934,38.6121,38.8396,576600.0],["2013-04-04",38.9321,39.1881,38.6903,39.0743,459800.0],["2013-04-05",38.2779,38.3205,36.8912,37.9579,800600.0],["2013-04-08",37.965,38.541,37.8797,38.4699,287300.0],["2013-04-09",38.3632,38.5836,37.8512,38.1428,366600.0],["2013-04-10",38.3205,39.5223,38.3205,39.4796,519000.0],["2013-04-11",39.5649,39.8849,39.2521,39.8351,360100.0],["2013-04-12",39.6645,39.7925,39.3658,39.5436,464700.0],["2013-04-15",39.2663,39.3232,37.4957,37.6806,617600.0],["2013-04-16",38.0645,38.221,37.6806,38.1499,531200.0],["2013-04-17",37.773,37.773,36.6139,36.8557,793900.0],["2013-04-18",36.9553,37.0975,36.2726,36.6282,997300.0],["2013-04-19",39.9916,41.0653,37.7801,38.093,2099200.0],["2013-04-22",38.349,38.349,36.9126,37.7019,992500.0],["2013-04-23",38.1925,38.5481,37.7303,37.9081,779500.0],["2013-04-24",37.9365,37.9792,36.2228,36.621,1122300.0],["2013-04-25",36.7206,37.6166,36.5215,37.2112,932200.0],["2013-04-26",37.1259,37.2397,36.8272,37.0192,488600.0],["2013-04-29",37.261,37.5312,36.8628,37.4317,621200.0],["2013-04-30",37.4815,37.8014,37.3179,37.8014,642900.0],["2013-05-01",37.3961,37.6023,36.429,36.4575,787600.0],["2013-05-02",36.5926,36.8557,36.3082,36.5855,754700.0],["2013-05-03",37.2041,38.285,37.1401,37.4957,605500.0],["2013-05-06",37.5739,38.0077,37.3961,37.9294,336700.0],["2013-05-07",38.0503,38.5979,38.029,38.5979,462000.0],["2013-05-08",38.477,38.9605,38.4059,38.8183,439800.0],["2013-05-09",38.9961,39.1525,38.7187,38.9676,531100.0],["2013-05-10",38.9676,39.7,38.9676,39.6503,386500.0],["2013-05-13",39.5792,39.5792,38.9321,39.2236,413000.0],["2013-05-14",39.1738,40.4609,39.1738,40.4254,710600.0],["2013-05-15",40.0983,40.8378,40.0058,40.8378,553200.0],["2013-05-16",40.6529,40.9871,40.3329,40.8022,611900.0],["2013-05-17",41.0227,41.5133,41.0227,41.3498,432600.0],["2013-05-20",41.1578,41.5631,40.9729,41.0867,322800.0],["2013-05-21",41.1436,41.4849,40.8378,41.3498,508500.0],["2013-05-22",41.3853,41.9471,41.0724,41.4066,979900.0],["2013-05-23",40.9302,41.0369,40.4965,40.6742,698100.0],["2013-05-24",40.3258,40.5533,39.8565,40.1409,370600.0],["2013-05-28",40.7453,40.9373,40.4396,40.8876,340100.0],["2013-05-29",40.8093,40.9587,39.956,40.1267,404700.0],["2013-05-30",40.2127,40.521,39.8256,40.4063,352400.0],["2013-05-31",40.1124,41.2021,39.9762,41.0587,779700.0],["2013-06-03",41.2595,41.2595,39.7109,40.8006,572700.0],["2013-06-04",40.8078,41.0587,39.7826,40.0908,286000.0],["2013-06-05",39.9188,39.9188,38.8649,39.252,344500.0],["2013-06-06",39.166,40.0908,39.166,40.0908,279700.0],["2013-06-07",40.3633,40.9655,39.9116,40.858,345800.0],["2013-06-10",40.9942,41.0085,40.1554,40.6501,237100.0],["2013-06-11",39.9546,40.3991,39.6177,39.632,442500.0],["2013-06-12",40.098,40.1052,38.9223,39.0226,357100.0],["2013-06-13",39.0441,40.6357,38.8219,40.4852,490700.0],["2013-06-14",38.2627,40.5138,38.2627,40.055,355000.0],["2013-06-17",40.3991,40.5354,39.926,40.1554,327000.0],["2013-06-18",40.3131,40.8078,40.0407,40.7361,242500.0],["2013-06-19",40.65,40.65,39.8686,40.2772,348800.0],["2013-06-20",39.6392,39.6894,38.8434,38.9868,321800.0],["2013-06-21",39.2807,39.3596,38.2627,39.3166,717100.0],["2013-06-24",38.7,38.9581,38.1193,38.7072,420000.0],["2013-06-25",39.0226,39.2019,38.5781,39.037,248700.0],["2013-06-26",39.4815,39.632,38.9509,39.3094,220600.0],["2013-06-27",39.5818,40.4923,39.5818,39.9475,345800.0],["2013-06-28",39.8328,39.8328,39.2735,39.2879,714300.0],["2013-07-01",39.4743,39.9044,39.2234,39.8399,1149600.0],["2013-07-02",39.8973,40.1267,39.2664,39.6464,549700.0],["2013-07-03",38.6642,39.3668,38.4276,39.1804,617300.0],["2013-07-05",39.8973,40.9153,39.8686,40.7146,797500.0],["2013-07-08",40.9512,41.7255,40.7935,41.5821,715900.0],["2013-07-09",41.7326,42.7793,41.7111,42.3635,439700.0],["2013-07-10",42.4496,42.6646,42.299,42.6431,409700.0],["2013-07-11",42.9729,43.2669,42.7793,42.851,496100.0],["2013-07-12",42.851,43.102,42.7005,42.9657,394100.0],["2013-07-15",43.0876,43.3816,42.7077,43.274,508800.0],["2013-07-16",43.3529,43.3816,42.9227,42.9371,322500.0],["2013-07-17",43.274,43.6683,43.0876,43.4963,503100.0],["2013-07-18",43.6397,44.4355,43.3529,44.3351,789300.0],["2013-07-19",45.6758,47.4609,44.9445,47.0953,1709500.0],["2013-07-22",46.6364,47.2745,45.6041,47.2387,1756400.0],["2013-07-23",47.4609,47.9269,47.0666,47.3032,589300.0],["2013-07-24",47.547,48.1922,47.3749,47.7549,1149200.0],["2013-07-25",47.4609,47.8696,46.9949,47.8481,806600.0],["2013-07-26",47.3104,47.9198,47.1813,47.7549,453700.0],["2013-07-29",47.59,47.9126,46.6006,47.1526,394400.0],["2013-07-30",47.3462,47.9556,47.2172,47.3605,423500.0],["2013-07-31",47.6545,48.4503,47.5111,47.9413,570100.0],["2013-08-01",48.4646,50.1064,48.4359,49.4468,1091600.0],["2013-08-02",49.074,49.4181,48.4359,49.3249,420000.0],["2013-08-05",49.2246,49.454,48.9378,49.454,556200.0],["2013-08-06",48.9951,48.9951,47.9986,48.4431,536000.0],["2013-08-07",48.1563,48.3642,47.5398,48.0488,354500.0],["2013-08-08",48.651,49.3393,48.479,48.8088,437400.0],["2013-08-09",48.7442,49.0382,48.5506,48.608,371300.0],["2013-08-12",48.2137,49.4038,48.1277,49.2748,599900.0],["2013-08-13",49.3034,49.411,48.3643,49.3895,537100.0],["2013-08-14",49.2461,49.4683,48.9736,49.3536,345000.0],["2013-08-15",48.7514,49.0167,47.6473,47.8552,342700.0],["2013-08-16",47.7405,48.651,47.59,48.2639,411400.0],["2013-08-19",48.2065,48.2854,47.5613,47.633,300000.0],["2013-08-20",47.6975,48.3786,47.5971,48.1778,501700.0],["2013-08-21",47.8911,47.9341,47.2315,47.2817,352000.0],["2013-08-22",47.3175,48.2352,47.3175,48.0918,475100.0],["2013-08-23",48.4073,48.5793,47.762,48.0416,332200.0],["2013-08-26",48.0345,48.4718,47.7764,47.9843,544800.0],["2013-08-27",47.1885,47.1957,46.4214,46.4859,526500.0],["2013-08-28",46.4644,47.0523,46.1991,46.8874,345300.0],["2013-08-29",46.6651,47.6617,46.5791,47.3032,333700.0],["2013-08-30",47.2888,47.5039,46.321,46.4931,456300.0],["2013-09-03",47.1885,48.2209,47.0809,47.7835,1073300.0],["2013-09-04",47.762,48.3786,47.5541,48.0416,476900.0],["2013-09-05",47.9628,48.565,47.8552,48.3069,367000.0],["2013-09-06",48.4288,49.9917,47.7047,49.583,591100.0],["2013-09-09",49.6762,51.3682,49.6189,51.2678,577600.0],["2013-09-10",51.9346,52.8164,51.5187,52.7877,753800.0],["2013-09-11",52.501,55.426,52.3217,53.053,1153800.0],["2013-09-12",53.0745,53.3397,52.5511,52.9454,448700.0],["2013-09-13",53.2179,53.4258,52.4221,52.8881,282000.0],["2013-09-16",53.9492,53.9492,53.096,53.1892,419600.0],["2013-09-17",53.4115,54.0567,53.2896,53.899,629700.0],["2013-09-18",53.7699,53.9993,53.1605,53.8416,722800.0],["2013-09-19",53.9993,54.3363,53.3828,53.4186,683600.0],["2013-09-20",53.2681,53.6982,52.7232,52.7232,955100.0],["2013-09-23",52.7232,52.7232,51.5689,52.1281,839600.0],["2013-09-24",52.1353,52.6372,52.121,52.3145,707600.0],["2013-09-25",52.5081,52.6658,52.0134,52.1783,625200.0],["2013-09-26",52.3361,52.6945,51.7697,52.1353,530100.0],["2013-09-27",51.784,52.4938,51.612,52.4077,441900.0],["2013-09-30",51.7912,52.3719,51.4327,52.1497,424800.0],["2013-10-01",51.9847,52.6228,51.8557,52.4149,1259000.0],["2013-10-02",53.1103,54.0065,52.7304,53.6839,1319300.0],["2013-10-03",53.648,53.7699,52.7662,53.5764,815000.0],["2013-10-04",53.4903,54.3004,53.2537,54.1642,433300.0],["2013-10-07",53.2968,53.7843,53.1892,53.1964,363000.0],["2013-10-08",53.2251,53.3828,52.0923,52.3791,541400.0],["2013-10-09",52.164,52.4149,51.5403,51.8199,690200.0],["2013-10-10",52.6802,53.6696,52.6802,53.6696,554900.0],["2013-10-11",53.7699,55.4332,53.5907,55.3687,726800.0],["2013-10-14",54.9815,55.1464,54.2001,54.9744,670300.0],["2013-10-15",54.8812,55.0604,54.451,54.7951,554900.0],["2013-10-16",55.4547,55.8849,54.788,55.7056,539400.0],["2013-10-17",55.4189,56.1071,55.383,55.8849,1042700.0],["2013-10-18",56.3581,57.0105,55.7702,56.8599,1206700.0],["2013-10-21",58.4443,58.5805,54.9887,56.0928,1946300.0],["2013-10-22",56.6018,57.8493,56.5516,57.5912,963200.0],["2013-10-23",57.4765,57.6055,55.4332,55.7487,861100.0],["2013-10-24",55.9852,56.4799,55.3257,56.4297,782800.0],["2013-10-25",56.652,56.695,56.1215,56.6377,490600.0],["2013-10-28",56.6663,56.6663,55.5694,56.2075,397800.0],["2013-10-29",56.2075,56.8599,56.1501,56.5086,481100.0],["2013-10-30",56.7308,56.8527,55.0676,55.5838,523700.0],["2013-10-31",55.7056,56.3652,55.0532,55.9924,638000.0],["2013-11-01",56.0569,57.2399,55.9924,57.161,664400.0],["2013-11-04",57.3546,58.4873,56.6377,58.387,1036200.0],["2013-11-05",57.8206,58.0715,57.075,57.67,804400.0],["2013-11-06",58.1934,58.6737,56.9889,57.204,483200.0],["2013-11-07",57.3044,57.3546,55.4762,55.72,661500.0],["2013-11-08",55.8921,57.3546,55.5694,57.3546,543200.0],["2013-11-11",57.075,57.8923,57.075,57.8564,534000.0],["2013-11-12",57.8349,58.1002,57.3904,57.8779,635300.0],["2013-11-13",57.627,58.9748,57.3976,58.9748,629100.0],["2013-11-14",59.068,59.1326,58.6522,58.8673,483100.0],["2013-11-15",58.8745,59.0896,57.964,58.7669,402100.0],["2013-11-18",58.7669,58.9247,57.7489,57.8564,563500.0],["2013-11-19",57.8994,58.3439,56.9746,57.0821,423400.0],["2013-11-20",57.1252,57.2542,56.5014,56.652,316100.0],["2013-11-21",56.9387,57.7417,56.8742,57.1897,422500.0],["2013-11-22",57.2757,57.9425,57.0535,57.7991,701600.0],["2013-11-25",58.0643,58.2292,57.6413,57.8062,300400.0],["2013-11-26",57.7919,57.9998,56.8599,57.8062,400700.0],["2013-11-27",58.0213,58.05,57.3187,57.7919,531900.0],["2013-11-29",57.9722,58.1813,57.6116,57.6333,256800.0],["2013-12-02",57.6333,58.4192,56.9411,57.6333,371200.0],["2013-12-03",57.4819,57.7414,57.0492,57.0853,493200.0],["2013-12-04",56.8113,58.3471,56.5012,57.7631,912600.0],["2013-12-05",57.7631,58.2894,57.1718,57.7703,550500.0],["2013-12-06",58.7293,58.8663,58.0947,58.4481,669200.0],["2013-12-09",58.8086,59.4503,58.5057,58.6716,1091200.0],["2013-12-10",58.5634,59.7892,58.4913,58.5706,939500.0],["2013-12-11",58.6644,59.234,58.3687,58.412,1204300.0],["2013-12-12",58.4048,59.27,58.3615,58.8951,1083700.0],["2013-12-13",59.1403,59.5008,58.6644,59.2917,687100.0],["2013-12-16",60.0632,60.5607,59.7892,60.1353,1036600.0],["2013-12-17",60.0993,60.5535,59.3998,60.5319,595800.0],["2013-12-18",60.6328,60.7771,59.3061,60.7049,734600.0],["2013-12-19",60.4454,60.5535,59.8108,60.2074,615000.0],["2013-12-20",59.5224,61.736,59.5224,61.3827,981200.0],["2013-12-23",61.6207,61.8947,61.3611,61.7216,483300.0],["2013-12-24",61.7072,62.3273,61.6856,62.1326,157200.0],["2013-12-26",62.5148,62.8465,62.0605,62.4859,305900.0],["2013-12-27",62.6662,62.6662,62.1542,62.3129,296500.0],["2013-12-30",62.3778,62.7599,62.1687,62.4138,556600.0],["2013-12-31",62.5148,62.6518,61.7721,61.9091,479100.0],["2014-01-02",61.2962,61.8875,60.8708,61.6712,679100.0],["2014-01-03",61.7288,62.147,61.5125,61.8082,314900.0],["2014-01-06",62.4499,62.5508,61.2601,61.2818,456400.0],["2014-01-07",61.4404,62.558,61.2529,62.1398,611800.0],["2014-01-08",62.1182,62.3129,61.3611,62.0821,610800.0],["2014-01-09",62.1615,62.5869,61.4548,62.0245,678900.0],["2014-01-10",61.8803,62.2119,61.5125,61.5774,829200.0],["2014-01-13",61.3827,61.974,60.6328,60.7554,888300.0],["2014-01-14",61.0871,61.5053,60.8419,61.2169,1045100.0],["2014-01-15",61.426,62.6229,61.1808,62.5364,776900.0],["2014-01-16",62.4427,62.6806,61.9812,62.1182,662900.0],["2014-01-17",62.1398,62.3561,61.6279,61.7,519700.0],["2014-01-21",62.248,62.2912,61.5053,61.9379,554500.0],["2014-01-22",62.1687,62.2336,61.6639,62.0245,517200.0],["2014-01-23",61.3467,61.4188,60.4165,60.8131,586200.0],["2014-01-24",60.3732,60.3732,57.7703,57.7847,774500.0],["2014-01-27",57.8712,58.1885,56.3426,56.9771,683200.0],["2014-01-28",57.3304,58.513,57.3304,58.1164,847000.0],["2014-01-29",57.5612,58.1236,56.7969,57.2223,848500.0],["2014-01-30",58.0371,59.8685,55.1745,56.2417,1808400.0],["2014-01-31",55.362,56.7897,55.362,56.1696,1064600.0],["2014-02-03",56.357,56.3642,52.1461,52.2398,1652200.0],["2014-02-04",52.5066,53.8766,51.8361,53.3791,1431300.0],["2014-02-05",53.3575,53.8694,52.0596,53.8622,1103500.0],["2014-02-06",53.9704,54.6481,53.8766,54.5184,985300.0],["2014-02-07",54.7707,55.2971,54.3165,54.576,799000.0],["2014-02-10",54.4607,54.7491,53.9487,54.3381,657700.0],["2014-02-11",54.2588,54.9366,53.6964,54.8933,778300.0],["2014-02-12",55.1385,55.4701,54.5688,55.0159,801600.0],["2014-02-13",54.4679,55.4557,54.2588,55.2755,826600.0],["2014-02-14",55.5639,55.9172,55.1096,55.4629,509000.0],["2014-02-18",55.5206,56.2128,55.3836,56.0614,736400.0],["2014-02-19",55.7874,55.8595,54.7202,54.7851,691300.0],["2014-02-20",54.6986,54.7996,53.0618,53.5377,1573200.0],["2014-02-21",53.8117,54.0064,53.4079,53.855,946800.0],["2014-02-24",54.0569,54.2732,53.5161,53.5305,1139900.0],["2014-02-25",53.7685,54.2948,53.6675,54.1578,1221200.0],["2014-02-26",54.2876,54.7347,53.9704,54.5472,1384900.0],["2014-02-27",54.6049,55.9821,54.4967,55.8018,1340900.0],["2014-02-28",55.7586,56.5805,55.5999,56.357,998900.0],["2014-03-03",55.4701,56.0109,55.0591,55.398,799200.0],["2014-03-04",56.2056,56.3643,55.8163,55.8523,1155800.0],["2014-03-05",56.0109,56.0109,55.3043,55.7297,838300.0],["2014-03-06",56.0037,56.768,55.7874,56.5445,904900.0],["2014-03-07",57.0276,57.6261,56.6527,57.2295,701600.0],["2014-03-10",57.0709,57.2728,56.4652,56.7897,460000.0],["2014-03-11",57.0853,57.0853,55.362,55.6072,864700.0],["2014-03-12",55.1385,55.5927,54.3093,55.5206,1168600.0],["2014-03-13",55.7874,56.047,54.7491,55.0159,596900.0],["2014-03-14",54.7996,55.5206,54.7058,54.9798,476700.0],["2014-03-17",55.2466,55.5783,54.3093,55.2178,929100.0],["2014-03-18",55.2394,55.7009,54.8933,55.6504,1106600.0],["2014-03-19",55.7369,56.1623,55.3259,55.8811,677800.0],["2014-03-20",55.6071,56.4291,55.3548,56.2489,647400.0],["2014-03-21",56.7176,57.4602,56.458,57.1862,1392600.0],["2014-03-24",57.179,57.4314,56.2633,56.6743,783900.0],["2014-03-25",56.8978,57.2223,55.6864,56.7536,1444400.0],["2014-03-26",57.3593,57.59,56.0398,56.0614,942200.0],["2014-03-27",56.0614,56.0614,55.0231,55.0952,797000.0],["2014-03-28",55.4197,56.321,55.1889,55.3908,521800.0],["2014-03-31",55.7586,56.9483,55.5495,56.8401,585400.0],["2014-04-01",56.7608,58.96,56.7608,58.924,818500.0],["2014-04-02",58.9312,59.1259,58.1813,58.2606,802500.0],["2014-04-03",58.2029,58.4409,57.6117,57.9073,458300.0],["2014-04-04",58.5202,58.8086,56.6599,57.0276,587300.0],["2014-04-07",56.7464,56.8906,54.9294,55.5495,731700.0],["2014-04-08",55.5927,55.7658,54.85,55.2106,923100.0],["2014-04-09",55.4485,56.4075,55.1096,56.2561,591800.0],["2014-04-10",56.3138,56.4219,54.3886,54.7347,721600.0],["2014-04-11",54.2876,54.5256,53.2421,53.5305,599700.0],["2014-04-14",54.1939,54.3093,52.9321,53.3575,722500.0],["2014-04-15",53.6531,54.2011,52.2543,53.5161,713700.0],["2014-04-16",54.1578,54.8933,53.956,54.7058,498600.0],["2014-04-17",54.6481,55.8523,54.4102,55.5927,498800.0],["2014-04-21",55.5927,56.083,55.2106,55.7081,474000.0],["2014-04-22",55.7946,56.8401,55.5711,56.1551,850100.0],["2014-04-23",61.599,61.8947,59.7027,60.1425,1541000.0],["2014-04-24",60.4381,60.7194,58.9384,59.7027,941000.0],["2014-04-25",59.5657,59.6738,57.5612,57.6044,794300.0],["2014-04-28",57.5179,57.9722,56.6382,57.1285,974000.0],["2014-04-29",57.1502,57.9505,56.6887,57.8424,1091900.0],["2014-04-30",59.4647,59.4647,57.5035,58.6499,835400.0],["2014-05-01",58.7221,59.6306,58.1597,59.2989,828900.0],["2014-05-02",59.4359,59.7027,58.6716,58.7437,560300.0],["2014-05-05",58.1236,58.8158,57.5179,58.7797,548900.0],["2014-05-06",58.7653,59.5008,58.275,58.4841,600100.0],["2014-05-07",58.4841,59.1619,57.6405,59.133,790800.0],["2014-05-08",58.8879,59.7964,58.5418,59.0393,853800.0],["2014-05-09",58.9528,59.0538,57.5828,58.9312,869700.0],["2014-05-12",59.5585,60.4382,59.3422,60.3588,490700.0],["2014-05-13",60.2795,60.4886,59.782,60.0127,413000.0],["2014-05-14",59.5296,60.0848,59.1114,59.2989,523700.0],["2014-05-15",58.9384,59.1475,57.3665,57.8063,826400.0],["2014-05-16",57.7919,57.7919,56.9699,57.5612,698800.0],["2014-05-19",57.28,57.727,57.0565,57.6838,725000.0],["2014-05-20",57.4819,57.5684,56.6815,57.0925,669200.0],["2014-05-21",57.3016,58.0154,57.0925,57.6765,369600.0],["2014-05-22",57.6838,58.4048,57.3016,58.0443,496500.0],["2014-05-23",58.0515,59.0249,57.7703,58.9744,298500.0],["2014-05-27",59.1258,59.8541,58.9816,59.7604,572500.0],["2014-05-28",59.7027,59.9118,59.3566,59.7099,525100.0],["2014-05-29",59.7607,60.0725,59.2384,60.0363,297400.0],["2014-05-30",59.8622,59.913,59.0426,59.4633,570200.0],["2014-06-02",59.5793,59.6881,58.8395,59.4633,254300.0],["2014-06-03",59.1151,59.4705,58.796,59.3835,404000.0],["2014-06-04",59.4125,60.4425,58.9483,60.2176,507700.0],["2014-06-05",60.3554,61.3492,59.971,61.1461,425500.0],["2014-06-06",61.4507,62.1325,61.2331,61.8569,471500.0],["2014-06-09",61.6901,62.5024,61.6901,62.2703,455900.0],["2014-06-10",62.0963,62.9957,61.8496,62.5677,865900.0],["2014-06-11",62.0817,62.3574,61.5668,62.031,509400.0],["2014-06-12",62.0455,62.3646,61.1025,61.3419,519100.0],["2014-06-13",61.2549,61.6973,60.9865,61.088,381100.0],["2014-06-16",61.0735,61.1171,60.4352,60.8777,308700.0],["2014-06-17",60.7544,61.6538,60.5948,61.1533,623900.0],["2014-06-18",61.1098,61.3492,60.515,61.2476,286500.0],["2014-06-19",61.2549,61.2549,59.913,60.6964,662300.0],["2014-06-20",60.7181,61.5523,60.5295,61.3202,684000.0],["2014-06-23",61.4072,61.6175,60.4787,60.6383,416600.0],["2014-06-24",60.5658,61.5595,60.5368,60.6891,482700.0],["2014-06-25",60.6311,61.0083,60.3772,60.885,555200.0],["2014-06-26",60.8849,61.001,60.3627,60.5875,280800.0],["2014-06-27",60.4933,61.2041,60.428,61.1098,430100.0],["2014-06-30",61.0518,61.7118,60.6456,61.545,869100.0],["2014-07-01",61.6393,62.7926,61.6393,61.8496,606000.0],["2014-07-02",61.9875,62.4589,61.5523,61.6901,373400.0],["2014-07-03",62.1325,62.5532,61.2911,62.4879,469600.0],["2014-07-07",62.2631,62.2631,60.9067,60.9937,397800.0],["2014-07-08",60.8197,60.8197,59.913,60.2394,929300.0],["2014-07-09",60.2757,60.5223,59.9202,60.2829,780600.0],["2014-07-10",58.6654,59.971,58.4841,59.6954,686200.0],["2014-07-11",59.6881,60.0073,59.2529,59.9565,702400.0],["2014-07-14",60.573,60.8704,60.3119,60.4497,670000.0],["2014-07-15",60.2684,60.8197,59.5793,59.8477,471100.0],["2014-07-16",60.3845,60.3845,59.2529,59.5721,566400.0],["2014-07-17",59.6519,59.6809,58.5276,58.6219,441000.0],["2014-07-18",58.9918,60.515,58.9918,60.3047,842200.0],["2014-07-21",60.0073,60.0581,57.4686,58.3608,1256000.0],["2014-07-22",59.2094,60.2031,58.9338,59.6664,1113000.0],["2014-07-23",60.0073,60.37,59.4125,59.6301,637500.0],["2014-07-24",59.8695,59.8695,59.398,59.5503,538800.0],["2014-07-25",59.2239,59.2964,58.6509,59.0861,502600.0],["2014-07-28",58.9918,59.1659,56.9391,57.5629,1196400.0],["2014-07-29",57.8095,58.5638,57.8095,58.0344,1096800.0],["2014-07-30",58.4115,58.5058,57.4468,58.0489,720300.0],["2014-07-31",57.193,57.7225,56.4749,56.4966,935700.0],["2014-08-01",56.4531,56.8158,55.7568,56.3298,1161600.0],["2014-08-04",56.4096,56.8448,55.8874,56.736,574300.0],["2014-08-05",56.4531,56.4966,55.3941,55.561,605900.0],["2014-08-06",55.3724,56.0034,55.0387,55.4377,1005700.0],["2014-08-07",55.7931,55.8366,54.3932,54.6035,593200.0],["2014-08-08",54.6253,55.6262,54.3569,55.5465,589700.0],["2014-08-11",55.7713,56.1775,55.5972,55.648,414800.0],["2014-08-12",55.3796,55.6407,54.6253,54.7268,523100.0],["2014-08-13",55.046,55.3579,54.9154,55.2491,573500.0],["2014-08-14",55.5102,55.7133,55.1402,55.4667,617600.0],["2014-08-15",55.706,55.735,54.502,54.8429,450300.0],["2014-08-18",55.5174,56.4531,55.2926,56.4096,731800.0],["2014-08-19",56.62,57.2655,56.163,57.1204,524500.0],["2014-08-20",56.9028,57.0769,56.4966,56.765,353600.0],["2014-08-21",56.9609,56.9609,56.2428,56.7795,291700.0],["2014-08-22",56.6127,56.8376,56.4604,56.6635,385700.0],["2014-08-25",56.9246,57.2147,56.4459,56.6272,273000.0],["2014-08-26",56.6852,57.1567,56.3878,56.7505,373800.0],["2014-08-27",56.8593,56.9754,56.3879,56.7723,293600.0],["2014-08-28",56.6054,56.6054,55.9019,56.0904,430700.0],["2014-08-29",56.2573,56.5837,55.9454,56.2718,430900.0],["2014-09-02",56.4459,57.1204,55.9744,56.3443,669000.0],["2014-09-03",56.5619,56.6997,55.3724,55.5247,700600.0],["2014-09-04",55.6117,56.4604,55.5755,55.9381,799000.0],["2014-09-05",56.0832,56.4023,55.4812,56.3516,642900.0],["2014-09-08",56.1485,56.4531,55.5029,55.6117,322700.0],["2014-09-09",55.735,55.735,54.7921,55.1112,536100.0],["2014-09-10",55.3796,55.6625,54.9227,55.2781,491200.0],["2014-09-11",55.1113,55.3869,54.7413,54.9444,412900.0],["2014-09-12",54.9226,55.104,54.0667,54.1828,480400.0],["2014-09-15",54.2408,54.7341,53.958,54.6543,550600.0],["2014-09-16",54.4729,54.8066,54.0232,54.4512,884000.0],["2014-09-17",54.7558,55.0822,54.5092,54.8139,583300.0],["2014-09-18",54.9517,55.2491,54.7123,54.9299,402600.0],["2014-09-19",55.1402,55.4667,54.56,54.5745,712300.0],["2014-09-22",54.1683,54.3714,53.0368,53.588,565300.0],["2014-09-23",53.3632,54.0378,53.1383,53.3414,527200.0],["2014-09-24",53.1818,53.7549,52.8047,53.4502,584800.0],["2014-09-25",53.2689,53.5663,52.1736,52.2389,904700.0],["2014-09-26",52.2244,52.471,51.7819,52.2026,734900.0],["2014-09-29",51.4846,51.9778,51.2234,51.5571,735700.0],["2014-09-30",51.4555,51.5716,50.7302,50.8463,642000.0],["2014-10-01",50.7447,50.839,49.5189,49.6349,1286200.0],["2014-10-02",49.5842,50.3603,49.3521,50.1644,777500.0],["2014-10-03",50.4546,50.955,50.1934,50.2297,922800.0],["2014-10-06",50.6069,51.1074,50.411,50.7737,722200.0],["2014-10-07",50.4183,50.9913,49.3376,49.3521,772000.0],["2014-10-08",49.2433,49.6567,48.264,49.4318,1180400.0],["2014-10-09",49.2723,49.3666,46.8134,46.8496,1178900.0],["2014-10-10",46.7916,47.2196,44.6736,44.6809,1873100.0],["2014-10-13",44.8767,45.428,44.2167,44.2239,1982900.0],["2014-10-14",44.427,44.7316,43.3317,43.4478,1727500.0],["2014-10-15",42.8603,44.0208,41.9536,43.5784,1583200.0],["2014-10-16",41.8811,43.0271,41.7433,42.795,2182200.0],["2014-10-17",43.6146,44.3907,43.4913,44.1804,1848500.0],["2014-10-20",43.9193,44.9347,43.9193,44.7316,1642600.0],["2014-10-21",43.5203,46.3056,43.1867,45.6601,1976000.0],["2014-10-22",45.6383,46.8061,45.3409,45.3917,1116200.0],["2014-10-23",45.9357,46.9584,45.9357,46.4507,976400.0],["2014-10-24",46.3564,46.7989,46.1388,46.7118,755900.0],["2014-10-27",46.6175,47.1253,45.9067,47.0237,1139700.0],["2014-10-28",47.1398,48.2786,47.0963,48.2423,874200.0],["2014-10-29",48.1843,48.5034,47.3356,47.633,946000.0],["2014-10-30",47.5169,48.1552,47.2558,47.8579,792300.0],["2014-10-31",48.6267,48.75,48.1698,48.4164,1041800.0],["2014-11-03",48.4019,48.4889,47.691,47.7998,697100.0],["2014-11-04",47.72,47.7708,47.0817,47.5677,646900.0],["2014-11-05",47.8651,48.3148,47.3356,48.2495,593800.0],["2014-11-06",48.3076,48.7428,47.9231,48.6557,647200.0],["2014-11-07",48.7718,49.0909,48.4889,48.9967,692000.0],["2014-11-10",49.2868,49.4318,48.8225,49.1054,393400.0],["2014-11-11",49.0402,49.3013,48.5977,48.7428,517200.0],["2014-11-12",48.5977,48.9314,48.5107,48.7645,672000.0],["2014-11-13",48.9096,49.0474,47.1905,47.6185,976600.0],["2014-11-14",47.7128,48.2495,47.6185,47.9304,748600.0],["2014-11-17",47.9231,48.2495,47.6185,47.8796,632700.0],["2014-11-18",47.9884,48.5614,47.8796,48.2133,546300.0],["2014-11-19",48.1335,48.3366,47.5895,48.1407,570200.0],["2014-11-20",47.7708,48.3148,47.7708,48.206,549800.0],["2014-11-21",48.721,49.4971,48.721,49.3521,794200.0],["2014-11-24",49.6494,49.8163,49.178,49.751,912700.0],["2014-11-25",49.8163,50.1499,49.1272,49.323,593700.0],["2014-11-26",49.3669,50.3459,49.3669,50.0975,703600.0],["2014-11-28",49.871,50.0975,48.6728,48.8482,635300.0],["2014-12-01",48.5851,49.3303,47.8618,49.1988,1072000.0],["2014-12-02",49.1769,49.9806,48.9285,49.8929,842700.0],["2014-12-03",49.9148,51.2445,49.7687,51.0619,1111600.0],["2014-12-04",50.7769,50.8573,50.1194,50.6308,992500.0],["2014-12-05",50.85,52.2162,50.85,51.9971,890200.0],["2014-12-08",51.9386,52.0044,51.3103,51.7633,1013500.0],["2014-12-09",50.9961,50.9961,49.5203,50.6016,1372000.0],["2014-12-10",50.397,50.5797,48.8481,48.8628,834000.0],["2014-12-11",48.8555,49.4984,48.2856,48.4755,828400.0],["2014-12-12",47.8691,48.366,47.1605,47.1897,793000.0],["2014-12-15",47.5404,47.8911,46.7002,47.0728,645400.0],["2014-12-16",46.9778,47.6792,46.5029,46.5175,687200.0],["2014-12-17",46.5906,47.8618,46.2837,47.7669,614200.0],["2014-12-18",48.4975,49.5349,48.3294,49.5349,671700.0],["2014-12-19",49.5934,49.9952,49.2281,49.966,857400.0],["2014-12-22",49.8856,50.2436,49.7541,49.8929,438500.0],["2014-12-23",50.0683,50.9523,50.0683,50.4847,312400.0],["2014-12-24",50.5139,50.7623,49.9514,50.7112,204600.0],["2014-12-26",50.7916,51.113,50.4409,50.4701,192200.0],["2014-12-29",50.4482,50.9888,50.2144,50.6235,525800.0],["2014-12-30",50.3094,50.8135,50.2874,50.6016,371000.0],["2014-12-31",50.8281,50.8281,49.7833,49.8052,415200.0],["2015-01-02",50.0829,50.2728,48.7385,49.2938,346800.0],["2015-01-05",48.892,49.0381,47.4527,48.1322,587400.0],["2015-01-06",48.3586,48.5559,46.744,47.723,791700.0],["2015-01-07",48.3367,48.6509,47.9933,48.5705,541400.0],["2015-01-08",48.5997,50.0463,48.5632,49.9879,783200.0],["2015-01-09",49.9733,49.9733,48.9797,49.4326,652300.0],["2015-01-12",49.3377,49.4107,48.2783,48.4902,595900.0],["2015-01-13",48.8189,49.7541,47.1751,47.7376,924300.0],["2015-01-14",47.0874,47.1897,46.2399,46.6052,1155600.0],["2015-01-15",46.7367,47.4089,46.1449,47.0582,1429700.0],["2015-01-16",47.1897,48.3879,46.9997,48.2271,975200.0],["2015-01-20",48.3806,48.6071,47.0874,47.9276,445700.0],["2015-01-21",47.723,49.3084,47.723,49.2573,588800.0],["2015-01-22",49.5714,50.5431,49.2061,50.1267,895900.0],["2015-01-23",50.0536,50.1851,49.2865,49.4399,459200.0],["2015-01-26",49.2938,49.323,48.5997,49.0162,909800.0],["2015-01-27",48.2637,49.1842,48.1249,48.7751,679400.0],["2015-01-28",48.8189,49.1039,46.8536,46.9559,943500.0],["2015-01-29",47.0947,47.4308,46.4445,47.4162,1693300.0],["2015-01-30",48.3221,54.0574,48.3148,53.2464,3128200.0],["2015-02-02",53.2537,53.882,50.7842,52.092,2229600.0],["2015-02-03",53.3048,55.3432,52.5961,54.6637,1416800.0],["2015-02-04",54.2108,54.5469,53.4436,53.787,1072800.0],["2015-02-05",53.9112,55.1533,53.6774,55.1313,1134600.0],["2015-02-06",55.3505,55.7304,54.3423,54.6711,994800.0],["2015-02-09",54.5176,55.1387,54.4446,54.7953,458700.0],["2015-02-10",55.2702,56.2492,54.693,56.2345,1119500.0],["2015-02-11",56.0227,56.1542,55.4528,55.6574,820300.0],["2015-02-12",55.9788,56.2492,55.6135,56.0665,569400.0],["2015-02-13",56.0008,56.6948,55.8766,56.6291,624700.0],["2015-02-17",56.5999,57.3816,56.0008,57.1843,822900.0],["2015-02-18",56.8702,57.8492,56.8117,57.3085,891200.0],["2015-02-19",57.082,58.9524,57.0163,57.7469,870700.0],["2015-02-20",57.4985,58.1195,57.1843,58.083,690900.0],["2015-02-23",57.6884,58.2583,57.5131,58.0391,474700.0],["2015-02-24",58.0903,59.0912,57.9003,58.9524,517700.0],["2015-02-25",58.8355,59.0766,58.3606,58.8793,577500.0],["2015-02-26",58.9232,60.1287,58.6967,59.5515,666900.0],["2015-02-27",59.7926,59.8949,58.7113,58.7844,876900.0],["2015-03-02",59.0108,59.7561,59.0108,59.6172,472600.0],["2015-03-03",59.2958,59.4054,58.4848,59.2812,672000.0],["2015-03-04",59.1131,59.3981,58.6675,59.2519,735200.0],["2015-03-05",59.5296,59.5296,58.4483,58.5871,708400.0],["2015-03-06",58.4483,58.9889,57.1624,57.4108,848500.0],["2015-03-09",57.4327,60.136,57.4181,59.9168,1148400.0],["2015-03-10",60.1871,60.9396,59.4638,59.8803,1597200.0],["2015-03-11",60.8374,60.9177,59.5369,59.6026,953500.0],["2015-03-12",60.1798,61.4584,59.9533,61.4145,809700.0],["2015-03-13",60.9542,61.6045,60.2675,60.852,793500.0],["2015-03-16",60.9981,61.8018,60.9543,61.6995,499200.0],["2015-03-17",60.9542,61.8602,60.5451,61.7725,861300.0],["2015-03-18",61.5387,63.4456,61.378,63.0219,775000.0],["2015-03-19",62.6273,63.1899,62.5104,62.525,577600.0],["2015-03-20",62.8611,63.4091,62.6785,63.3068,689700.0],["2015-03-23",63.2849,63.7817,63.2556,63.3433,529700.0],["2015-03-24",63.1022,63.8474,62.8319,63.1607,542000.0],["2015-03-25",63.0511,63.4237,61.5387,61.6702,957200.0],["2015-03-26",61.1734,61.7945,60.7205,61.736,771800.0],["2015-03-27",61.9552,62.3497,61.5753,61.9552,396300.0],["2015-03-30",62.5762,63.6794,62.4739,63.504,411500.0],["2015-03-31",63.2045,63.2703,62.7881,62.9415,518100.0],["2015-04-01",62.8976,62.8976,61.7579,62.3935,420600.0],["2015-04-02",62.4885,64.052,62.4885,63.241,535100.0],["2015-04-06",62.715,63.5406,62.715,63.3652,477100.0],["2015-04-07",63.2849,63.4383,62.6054,62.883,435900.0],["2015-04-08",62.9634,63.1753,61.3195,61.6629,1408700.0],["2015-04-09",61.3269,61.9479,61.2246,61.546,893300.0],["2015-04-10",61.831,61.9479,61.3488,61.8018,620200.0],["2015-04-13",61.9698,62.2693,61.5826,61.6775,470700.0],["2015-04-14",61.5679,61.7506,61.0492,61.7506,556400.0],["2015-04-15",61.9552,62.6054,61.8164,62.0794,479900.0],["2015-04-16",62.0428,62.2255,60.8593,60.8812,632700.0],["2015-04-17",60.5743,61.1077,60.2748,60.8812,913900.0],["2015-04-20",61.1515,62.1378,60.8739,62.1013,910200.0],["2015-04-21",63.336,64.2931,60.7643,61.378,1835800.0],["2015-04-22",61.6045,61.7068,59.9314,61.1223,1096500.0],["2015-04-23",61.0711,61.3853,60.6912,61.1077,592700.0],["2015-04-24",61.1661,62.2547,60.8008,62.2109,928600.0],["2015-04-27",62.1963,62.6127,62.0282,62.4155,855400.0],["2015-04-28",62.5543,62.9707,62.0209,62.4081,675500.0],["2015-04-29",62.81,63.1168,62.3789,62.7077,777900.0],["2015-04-30",62.3643,62.7735,62.1159,62.3424,977400.0],["2015-05-01",62.7515,62.81,61.999,62.5324,766600.0],["2015-05-04",62.5616,62.8027,62.1597,62.2401,529800.0],["2015-05-05",61.999,62.2547,60.5816,60.6912,704000.0],["2015-05-06",60.8593,61.283,59.8729,60.4647,669600.0],["2015-05-07",60.1287,60.8666,60.1287,60.7935,776500.0],["2015-05-08",61.5168,62.0575,61.1515,61.8894,598300.0],["2015-05-11",62.167,63.6502,62.0648,62.4374,683000.0],["2015-05-12",62.0721,62.4008,61.1296,61.4218,491700.0],["2015-05-13",61.5314,62.3716,61.4657,62.3205,470400.0],["2015-05-14",62.7881,62.8319,62.3716,62.6493,536900.0],["2015-05-15",62.6785,63.5041,62.1744,62.9707,523200.0],["2015-05-18",62.978,63.7963,62.5323,63.621,412100.0],["2015-05-19",63.694,63.694,63.1022,63.2337,473500.0],["2015-05-20",63.0438,63.4748,62.8611,63.2849,643200.0],["2015-05-21",63.3214,63.5333,62.9196,63.1314,401700.0],["2015-05-22",62.9123,63.3579,62.8027,62.9488,447500.0],["2015-05-26",62.3497,62.5031,61.9406,62.2255,896500.0],["2015-05-27",62.3278,62.9999,62.1451,62.9196,610100.0],["2015-05-28",62.9343,63.4874,62.6688,62.9933,723100.0],["2015-05-29",62.75,63.0597,62.4255,62.4255,924200.0],["2015-06-01",62.2927,63.1703,62.1821,62.9786,621900.0],["2015-06-02",62.6541,63.7234,62.6541,63.2219,576100.0],["2015-06-03",63.3694,63.8488,63.1777,63.7898,500400.0],["2015-06-04",63.2809,63.4358,62.6393,62.9417,422800.0],["2015-06-05",62.6246,63.0007,62.0641,62.5213,627600.0],["2015-06-08",62.337,63.6497,62.337,63.3399,528900.0],["2015-06-09",63.4137,63.7824,62.8606,63.4948,374300.0],["2015-06-10",63.834,64.9107,63.6939,64.3134,416400.0],["2015-06-11",64.306,65.4785,64.306,65.2278,537500.0],["2015-06-12",64.7779,65.3384,64.2544,64.7779,307700.0],["2015-06-15",64.3724,66.3709,63.2662,64.5125,694400.0],["2015-06-16",64.4903,65.6113,64.2396,65.4785,594300.0],["2015-06-17",65.7957,65.8178,65.0656,65.4564,668100.0],["2015-06-18",65.744,66.9756,65.6334,66.6068,1059300.0],["2015-06-19",66.7838,66.9682,66.4299,66.5921,603700.0],["2015-06-22",66.8133,67.89,66.393,67.8457,682900.0],["2015-06-23",67.6614,68.0449,67.1747,67.5508,834500.0],["2015-06-24",67.4402,67.8089,67.0124,67.1083,736600.0],["2015-06-25",67.3517,67.6688,66.8207,67.6614,669500.0],["2015-06-26",67.654,67.9195,67.3296,67.6393,548500.0],["2015-06-29",66.8797,67.0788,65.4785,65.5597,930100.0],["2015-06-30",65.921,66.2381,65.5006,65.9136,522500.0],["2015-07-01",66.6216,67.0198,66.0021,66.4225,634400.0],["2015-07-02",66.7396,67.0567,65.8473,66.0906,312000.0],["2015-07-06",65.3384,65.8915,64.8591,65.7366,423600.0],["2015-07-07",65.744,66.5773,65.0434,66.4667,639600.0],["2015-07-08",66.629,66.9313,64.9549,65.5744,620100.0],["2015-07-09",66.4372,66.5847,66.0464,66.1275,352600.0],["2015-07-10",67.0493,67.8532,66.6216,67.7647,569800.0],["2015-07-13",68.2956,68.2956,67.713,67.7425,515100.0],["2015-07-14",67.831,69.3575,67.831,69.3133,575800.0],["2015-07-15",69.4018,69.7336,68.8339,69.2691,359500.0],["2015-07-16",69.3207,70.0508,69.2838,69.9918,496300.0],["2015-07-17",69.9549,69.9918,69.1216,69.3281,369700.0],["2015-07-20",69.3207,69.9475,68.9888,69.7853,587900.0],["2015-07-21",67.9859,67.9859,65.7588,66.6511,1390100.0],["2015-07-22",66.6142,68.2514,66.4667,68.0449,590400.0],["2015-07-23",68.1039,68.421,66.6364,66.8797,429600.0],["2015-07-24",66.5773,66.7322,65.0656,65.803,684300.0],["2015-07-27",65.3753,65.449,64.3945,65.39,489300.0],["2015-07-28",65.9948,66.1865,65.3974,65.5597,882800.0],["2015-07-29",65.2647,66.7986,65.1319,66.6216,611500.0],["2015-07-30",66.4298,66.7248,65.7366,66.2381,566800.0],["2015-07-31",66.5183,67.6983,66.0095,66.7248,810700.0],["2015-08-03",66.8059,67.3443,66.4888,66.8576,551000.0],["2015-08-04",66.8207,67.9269,66.8133,67.0862,594700.0],["2015-08-05",67.6172,68.4947,66.9682,67.0714,574400.0],["2015-08-06",67.4033,67.8163,66.9092,66.9977,602100.0],["2015-08-07",66.8649,68.3398,66.5773,67.0567,541200.0],["2015-08-10",67.7204,69.2469,67.5729,69.1953,644500.0],["2015-08-11",68.6643,68.8708,68.0965,68.7455,671400.0],["2015-08-12",68.008,68.9151,67.2042,68.8045,639800.0],["2015-08-13",68.5685,70.1761,68.4505,69.6673,683400.0],["2015-08-14",69.3133,70.626,69.2691,70.272,539400.0],["2015-08-17",70.4269,71.2307,69.8295,71.2086,559600.0],["2015-08-18",70.921,71.4372,70.1909,70.213,393100.0],["2015-08-19",69.9696,70.8325,69.2617,69.6009,584900.0],["2015-08-20",68.716,69.1511,67.418,67.6319,685900.0],["2015-08-21",66.9977,67.3296,65.3753,65.4417,861200.0],["2015-08-24",61.3267,63.6054,60.7441,60.8768,1652700.0],["2015-08-25",62.868,62.868,60.7293,60.7957,1299100.0],["2015-08-26",62.0936,63.0376,59.9476,62.6688,1023900.0],["2015-08-27",63.2514,64.8591,63.1703,64.7411,702800.0],["2015-08-28",63.8783,64.4682,62.455,64.2249,933700.0],["2015-08-31",63.9151,64.6895,63.7455,64.0848,958300.0],["2015-09-01",62.8385,63.4874,62.2854,62.5361,600600.0],["2015-09-02",63.421,63.9668,62.5213,63.9668,616400.0],["2015-09-03",64.247,64.9623,63.5759,64.5198,648200.0],["2015-09-04",63.3621,63.8856,62.5877,63.3768,805600.0],["2015-09-08",64.4535,65.4122,64.188,65.3089,637800.0],["2015-09-09",66.0021,66.1644,64.1732,64.2839,407000.0],["2015-09-10",64.188,65.2057,64.07,64.7853,425700.0],["2015-09-11",64.424,64.7779,64.1437,64.7042,386800.0],["2015-09-14",64.6083,64.9402,63.9299,64.0848,333300.0],["2015-09-15",64.5198,65.5744,64.0479,65.3015,485400.0],["2015-09-16",64.9033,66.4741,64.9033,66.275,447800.0],["2015-09-17",66.1496,66.5183,64.9844,65.1319,441600.0],["2015-09-18",64.3281,64.3281,62.5214,62.8016,880400.0],["2015-09-21",63.2957,64.5125,63.2957,63.6718,323400.0],["2015-09-22",62.7721,62.7795,61.8798,62.3444,580100.0],["2015-09-23",62.6246,63.2588,62.1821,62.4476,498600.0],["2015-09-24",61.747,62.0641,60.7515,61.0833,840600.0],["2015-09-25",61.9093,61.9093,60.9727,61.2529,610400.0],["2015-09-28",61.0612,61.1718,58.3621,58.4432,722400.0],["2015-09-29",58.3474,58.4211,56.43,57.1011,1189500.0],["2015-09-30",58.0893,60.5892,57.8754,60.3901,1377400.0],["2015-10-01",60.3975,60.722,59.7854,60.5155,817200.0],["2015-10-02",60.0878,60.0878,58.2957,59.3503,858500.0],["2015-10-05",59.8739,60.9137,59.5568,60.8621,432700.0],["2015-10-06",60.6703,60.8768,59.0037,59.6084,623500.0],["2015-10-07",59.9181,61.3193,59.9181,61.2308,715200.0],["2015-10-08",61.1202,62.9565,60.6998,62.691,608300.0],["2015-10-09",62.9786,63.7677,62.8532,63.0671,678200.0],["2015-10-12",63.0376,64.6231,63.0376,64.2986,638800.0],["2015-10-13",63.6423,64.2839,63.2441,63.3326,954300.0],["2015-10-14",63.4432,64.5272,63.0892,63.421,511800.0],["2015-10-15",63.834,64.6305,63.6054,64.6084,401300.0],["2015-10-16",64.7779,65.1098,63.6865,64.247,445300.0],["2015-10-19",63.9446,64.7116,63.716,64.4019,570700.0],["2015-10-20",64.365,65.1762,63.9667,64.6452,827800.0],["2015-10-21",63.1998,63.4653,61.1423,62.7205,1116400.0],["2015-10-22",62.9343,63.0007,61.4226,61.7839,1379200.0],["2015-10-23",62.1821,64.129,61.9314,63.1629,705800.0],["2015-10-26",63.1629,63.5833,62.7942,63.5612,406500.0],["2015-10-27",63.2146,64.2101,62.9638,64.1806,814400.0],["2015-10-28",64.483,66.0611,64.2544,66.0464,540900.0],["2015-10-29",66.2824,67.2263,65.9579,66.9313,844800.0],["2015-10-30",67.1231,68.5611,67.1231,67.6835,770800.0],["2015-11-02",68.0154,68.7086,67.7646,68.4873,499100.0],["2015-11-03",68.0818,68.5906,67.5877,68.2366,525700.0],["2015-11-04",68.4579,68.834,68.0006,68.7602,627500.0],["2015-11-05",68.3915,68.3989,66.7617,67.0419,1156700.0],["2015-11-06",67.1378,68.1408,66.216,67.6393,865900.0],["2015-11-09",67.4107,68.0375,66.1201,67.9195,854100.0],["2015-11-10",67.6098,68.5095,66.6511,67.4254,746100.0],["2015-11-11",67.6319,68.1186,67.1968,67.3885,571000.0],["2015-11-12",66.5405,66.9977,65.4638,65.5228,548700.0],["2015-11-13",65.4638,65.9948,63.9889,64.1438,937800.0],["2015-11-16",64.2027,65.1909,63.0892,65.1393,572300.0],["2015-11-17",65.6629,67.3148,65.6187,66.0685,750500.0],["2015-11-18",66.4815,67.4696,65.98,67.0935,1314800.0],["2015-11-19",67.1378,67.3959,66.5405,66.747,631500.0],["2015-11-20",66.9977,67.2705,66.2455,66.5552,551600.0],["2015-11-23",66.3119,66.9461,65.8104,66.4446,529400.0],["2015-11-24",65.7956,66.8871,65.449,66.7027,482000.0],["2015-11-25",66.9534,67.2263,66.452,66.7543,284000.0],["2015-11-27",66.5758,67.5802,66.5758,67.4091,188500.0],["2015-11-30",67.7141,67.7811,66.9924,67.171,391300.0],["2015-12-01",67.4463,68.4284,67.3942,68.4061,353700.0],["2015-12-02",68.4507,68.8079,67.0445,67.171,476700.0],["2015-12-03",67.3198,67.5505,65.6234,66.0326,437900.0],["2015-12-04",65.9359,67.1115,65.9359,66.7171,489900.0],["2015-12-07",66.732,66.8436,65.6532,66.2781,702300.0],["2015-12-08",65.4746,66.4567,65.244,65.8838,556600.0],["2015-12-09",62.6622,64.6711,61.4271,62.4464,1802800.0],["2015-12-10",62.4464,63.8303,62.4464,63.2946,1205200.0],["2015-12-11",62.4687,62.8928,61.5015,61.68,543400.0],["2015-12-14",61.6056,62.1413,60.1994,61.2857,1042100.0],["2015-12-15",61.7545,64.1651,61.6429,63.5699,1304000.0],["2015-12-16",64.0386,64.7752,63.3392,64.4851,629900.0],["2015-12-17",64.6711,64.6711,62.6101,62.6101,591800.0],["2015-12-18",62.0595,62.2158,61.3378,61.4197,1529400.0],["2015-12-21",61.7396,63.1979,61.7396,62.744,416300.0],["2015-12-22",62.8631,63.2574,62.1116,62.997,312100.0],["2015-12-23",63.4211,64.0163,63.2723,63.9047,491000.0],["2015-12-24",63.6815,64.3362,63.6815,63.8973,209200.0],["2015-12-28",63.6368,63.6592,62.4166,63.2871,744500.0],["2015-12-29",63.8972,64.0833,63.2946,63.8303,789400.0],["2015-12-30",63.8675,64.2916,63.6294,63.6443,410700.0],["2015-12-31",63.2797,63.6889,62.7143,62.7143,419900.0],["2016-01-04",61.7172,62.0744,60.4524,60.8765,554500.0],["2016-01-05",60.8765,61.2634,60.1102,60.6607,608600.0],["2016-01-06",59.7977,60.4375,58.57,58.8676,658400.0],["2016-01-07",57.6325,58.451,56.9108,57.1117,773200.0],["2016-01-08",57.7962,57.7962,56.204,56.3454,724300.0],["2016-01-11",56.5165,57.0075,55.8989,56.8215,718600.0],["2016-01-12",57.3944,58.7337,57.1117,58.3691,830800.0],["2016-01-13",58.4138,58.7486,55.0879,55.3186,648000.0],["2016-01-14",55.6311,56.6579,54.3216,55.9138,639100.0],["2016-01-15",54.3886,55.8394,53.838,55.6981,736500.0],["2016-01-19",56.2933,56.3751,54.1281,54.8647,518600.0],["2016-01-20",53.8975,54.8573,52.0523,54.143,582500.0],["2016-01-21",54.4332,54.5523,53.1535,53.1832,664300.0],["2016-01-22",54.2621,55.1103,53.6743,55.0136,965400.0],["2016-01-25",54.835,55.2293,53.8603,54.0389,420900.0],["2016-01-26",54.1877,55.7576,54.0835,55.3856,522000.0],["2016-01-27",55.326,56.0849,54.582,55.1028,640500.0],["2016-01-28",55.6757,55.9138,53.8677,54.2918,567500.0],["2016-01-29",54.6192,56.8364,54.6192,56.8067,913600.0],["2016-02-01",56.1817,56.7174,55.6683,56.509,942700.0],["2016-02-02",55.6609,55.9287,53.4957,53.9273,915500.0],["2016-02-03",57.2382,58.0269,52.2458,53.466,1120200.0],["2016-02-04",53.2056,55.0284,52.96,54.3737,719400.0],["2016-02-05",54.3142,55.0582,53.9124,54.582,1112900.0],["2016-02-08",53.4436,54.0017,52.655,53.7264,776800.0],["2016-02-09",53.1014,55.4525,53.0642,54.5448,954000.0],["2016-02-10",54.4778,55.4228,53.8157,53.9793,768900.0],["2016-02-11",53.0865,53.4957,51.8291,52.3276,897000.0],["2016-02-12",53.213,54.6415,53.1237,54.1207,510800.0],["2016-02-16",55.0136,56.018,54.5671,55.8543,741800.0],["2016-02-17",56.4346,56.7397,55.9064,56.3751,519000.0],["2016-02-18",56.6207,57.6623,56.4272,57.4688,728700.0],["2016-02-19",56.9406,57.9748,56.7769,57.2828,621400.0],["2016-02-22",57.7516,59.0536,57.6474,58.1831,613200.0],["2016-02-23",57.7218,58.0194,56.5909,56.8215,668800.0],["2016-02-24",56.0552,57.7441,55.7799,57.6549,695300.0],["2016-02-25",57.8706,58.012,57.2159,57.6177,608700.0],["2016-02-26",58.2054,58.6147,57.6325,58.3394,337500.0],["2016-02-29",58.3542,58.6444,57.5284,57.6177,560400.0],["2016-03-01",58.012,58.9569,57.6177,58.7411,727400.0],["2016-03-02",58.5849,59.2173,58.3914,58.9718,381200.0],["2016-03-03",58.89,59.9242,58.89,59.7456,475300.0],["2016-03-04",59.9539,60.1548,59.5224,59.7605,648900.0],["2016-03-07",59.5447,59.8274,59.0983,59.5149,486500.0],["2016-03-08",59.2173,59.2173,57.8037,57.893,468400.0],["2016-03-09",58.0343,58.2203,57.1117,57.6474,525300.0],["2016-03-10",58.0045,58.1385,56.0924,56.6653,602000.0],["2016-03-11",57.2903,58.4286,57.0001,58.3691,371000.0],["2016-03-14",58.079,58.2575,57.5284,57.7962,319400.0],["2016-03-15",57.5581,57.5804,56.9183,57.4912,296200.0],["2016-03-16",57.3498,58.2575,57.2308,58.0194,330000.0],["2016-03-17",57.8185,59.0834,57.7441,58.823,502700.0],["2016-03-18",58.7411,60.0357,58.6593,59.2247,918300.0],["2016-03-21",59.3364,59.381,58.4361,59.076,510200.0],["2016-03-22",58.8899,59.6786,58.2575,59.4703,617500.0],["2016-03-23",59.5298,59.7828,58.8676,58.8899,390900.0],["2016-03-24",58.689,59.448,58.2426,59.4331,762000.0],["2016-03-28",59.5224,59.5224,58.8081,59.2024,332500.0],["2016-03-29",59.1801,59.5819,58.8825,59.5224,1056200.0],["2016-03-30",59.9241,60.6756,59.7753,60.2366,574000.0],["2016-03-31",60.1101,60.7575,60.1101,60.5789,854800.0],["2016-04-01",60.4003,61.7098,59.9762,61.6503,1054200.0],["2016-04-04",61.7098,61.747,60.1622,60.3483,648400.0],["2016-04-05",59.8423,60.2366,59.4256,59.5298,721900.0],["2016-04-06",59.4108,59.8125,58.7783,59.5819,544500.0],["2016-04-07",59.7084,59.9688,58.0789,58.8453,612900.0],["2016-04-08",59.4926,59.6712,59.0387,59.2471,415700.0],["2016-04-11",59.4852,60.0804,59.1727,59.2992,465500.0],["2016-04-12",59.4256,60.5566,58.6072,60.4003,465100.0],["2016-04-13",60.7947,62.0446,60.5343,61.7693,403900.0],["2016-04-14",61.7321,62.067,61.3378,61.7991,489700.0],["2016-04-15",61.8661,62.186,61.3155,61.7321,495500.0],["2016-04-18",61.5089,62.3869,61.3973,62.2306,613200.0],["2016-04-19",62.625,62.9523,61.9553,62.5729,433200.0],["2016-04-20",62.8407,63.8378,62.1339,63.5253,794900.0],["2016-04-21",60.1771,60.5268,57.5433,58.8379,2359200.0],["2016-04-22",59.2843,61.2262,59.0387,60.3185,1134500.0],["2016-04-25",60.3408,60.8467,59.5447,60.3483,753700.0],["2016-04-26",60.6533,60.9658,60.0209,60.6607,607700.0],["2016-04-27",60.4078,61.2485,57.7665,59.0536,1065400.0],["2016-04-28",58.7114,59.6191,58.3691,58.5849,757300.0],["2016-04-29",58.4361,58.6221,56.8736,57.3126,965800.0],["2016-05-02",57.5953,57.7442,56.9927,57.4317,959000.0],["2016-05-03",56.6355,57.7218,56.457,57.4019,615400.0],["2016-05-04",57.1787,58.0715,56.5983,57.387,552500.0],["2016-05-05",57.7962,58.198,56.8811,57.2308,689100.0],["2016-05-06",56.6727,57.2531,56.457,57.1415,628100.0],["2016-05-09",57.2605,57.6697,56.7471,57.1266,696100.0],["2016-05-10",57.5507,58.4361,57.3275,58.3319,747200.0],["2016-05-11",58.2426,58.4807,57.3944,57.4093,546700.0],["2016-05-12",57.8929,58.2203,56.8439,57.4093,612400.0],["2016-05-13",57.1266,57.8557,56.9927,57.3796,495700.0],["2016-05-16",57.2531,58.4956,57.2456,58.265,597200.0],["2016-05-17",58.2798,59.3959,57.7441,57.8855,614300.0],["2016-05-18",57.8706,58.6295,57.3945,57.9376,466200.0],["2016-05-19",57.5581,58.0715,56.5835,57.3349,432400.0],["2016-05-20",57.7367,58.7263,57.5507,58.3022,649800.0],["2016-05-23",58.2575,58.5403,57.64,57.7069,380300.0],["2016-05-24",58.198,59.2024,58.1905,59.1131,518300.0],["2016-05-25",59.3587,59.4852,58.8304,59.0164,435500.0],["2016-05-26",58.9718,59.3959,58.5179,58.8007,536700.0],["2016-05-27",58.8007,59.9741,58.5524,59.7936,474900.0],["2016-05-31",59.8688,60.2524,59.5604,59.9892,564200.0],["2016-06-01",59.9891,60.3502,59.5604,60.275,368100.0],["2016-06-02",59.9816,60.9144,59.9816,60.8918,337600.0],["2016-06-03",60.3502,60.7263,58.5449,59.267,525300.0],["2016-06-06",59.1467,59.9064,59.079,59.4701,577300.0],["2016-06-07",59.4701,60.3352,59.1993,60.1622,390600.0],["2016-06-08",60.2073,60.5985,59.6055,60.3126,541800.0],["2016-06-09",59.9666,60.2675,59.3648,59.5679,608600.0],["2016-06-10",58.7931,58.7931,57.2661,57.6197,717900.0],["2016-06-13",57.5369,57.8454,56.4011,56.4237,492900.0],["2016-06-14",56.1228,56.1378,54.8816,55.2953,1162000.0],["2016-06-15",55.7015,56.1153,54.6936,54.7838,951000.0],["2016-06-16",54.152,55.6113,53.6405,55.2803,997500.0],["2016-06-17",55.2276,56.1378,54.9869,55.5135,909300.0],["2016-06-20",56.1228,57.3714,55.8444,56.544,608400.0],["2016-06-21",56.6418,57.3338,56.4312,56.9502,685000.0],["2016-06-22",56.875,57.7852,56.875,57.394,620300.0],["2016-06-23",58.1086,58.3493,56.9201,57.7927,1036700.0],["2016-06-24",53.4599,54.5582,49.0219,50.0449,4132500.0],["2016-06-27",47.555,47.8409,43.0718,45.3887,3931500.0],["2016-06-28",46.2688,47.0661,43.8015,45.0577,3029700.0],["2016-06-29",46.2838,47.3294,45.9453,47.0811,1808600.0],["2016-06-30",47.2316,48.405,46.9909,48.3975,1321300.0],["2016-07-01",47.4272,48.2621,46.7953,47.3369,1280100.0],["2016-07-05",46.5095,47.0059,46.0506,46.1183,1256800.0],["2016-07-06",45.7648,45.9528,44.6741,45.6369,1480700.0],["2016-07-07",45.9002,46.9307,45.321,45.7949,1285000.0],["2016-07-08",46.5847,47.5776,46.1559,47.2767,1013200.0],["2016-07-11",47.6754,48.6984,47.525,48.0891,841900.0],["2016-07-12",48.736,50.2179,48.6533,50.075,1504600.0],["2016-07-13",49.9546,49.9772,48.6082,49.8192,1040400.0],["2016-07-14",50.5714,51.3312,50.4962,50.609,923000.0],["2016-07-15",50.8798,51.2936,50.6015,50.8498,1109200.0],["2016-07-18",50.9927,51.5644,50.9551,51.3537,690100.0],["2016-07-19",51.0303,51.444,50.4812,50.7444,617200.0],["2016-07-20",50.8347,51.9329,50.3458,51.8051,1214000.0],["2016-07-21",51.8051,53.49,50.1351,52.8582,1853100.0],["2016-07-22",53.0688,53.5201,52.6475,52.956,1299500.0],["2016-07-25",53.0462,53.5427,52.2564,52.64,1182600.0],["2016-07-26",52.7228,53.2568,52.482,52.8657,863300.0],["2016-07-27",52.5648,52.5648,51.1882,52.0382,1236800.0],["2016-07-28",52.0759,52.5272,51.7524,52.2639,682200.0],["2016-07-29",52.3767,52.8958,51.9028,52.2037,1194900.0],["2016-08-01",52.3015,52.3015,50.7745,51.0453,1367900.0],["2016-08-02",51.098,51.286,50.0223,50.263,899500.0],["2016-08-03",50.09,51.3161,50.0449,51.0829,739800.0],["2016-08-04",51.2033,51.4816,51.0303,51.3537,512100.0],["2016-08-05",51.7449,52.9259,51.5944,52.2113,598100.0],["2016-08-08",52.1962,52.7829,51.7975,51.8502,500900.0],["2016-08-09",51.9104,52.452,51.5794,51.8953,500900.0],["2016-08-10",51.9555,52.5723,51.632,51.9254,734300.0],["2016-08-11",52.1059,52.9484,51.9856,52.7905,940300.0],["2016-08-12",52.5347,52.5347,52.0382,52.3166,541200.0],["2016-08-15",52.3918,53.2343,52.3918,53.0161,474700.0],["2016-08-16",52.625,53.1591,52.1962,52.2338,719200.0],["2016-08-17",52.4444,52.8281,52.0984,52.7453,929600.0],["2016-08-18",52.6476,53.3321,52.5723,52.7228,1285400.0],["2016-08-19",52.4219,53.0312,52.3767,52.8958,574900.0],["2016-08-22",52.6551,53.0011,52.467,52.8205,680600.0],["2016-08-23",53.1741,54.0166,53.1365,53.3321,914800.0],["2016-08-24",53.5201,53.821,53.1741,53.4825,506900.0],["2016-08-25",53.2267,53.994,53.0763,53.8962,673900.0],["2016-08-26",53.8436,54.7462,53.7984,54.1144,878800.0],["2016-08-29",54.2798,54.4228,53.7984,53.8436,546400.0],["2016-08-30",52.9635,53.8586,52.9635,53.4975,649000.0],["2016-08-31",53.4374,53.836,52.7754,53.7533,934800.0],["2016-09-01",54.0542,54.325,53.2192,53.6555,457100.0],["2016-09-02",53.994,54.7011,53.9188,54.4303,553400.0],["2016-09-06",54.5281,54.5281,53.2869,53.8135,584400.0],["2016-09-07",53.8135,54.686,53.6555,54.6183,525600.0],["2016-09-08",54.6183,54.7237,53.8511,53.8586,428900.0],["2016-09-09",53.2794,53.2794,52.0082,52.0157,649400.0],["2016-09-12",51.5794,52.9484,51.3989,52.8356,510700.0],["2016-09-13",52.2188,52.5498,51.2559,51.4741,519300.0],["2016-09-14",51.6396,51.8352,50.7896,50.9701,621200.0],["2016-09-15",50.6241,51.6095,50.6241,51.459,491200.0],["2016-09-16",51.2334,51.3537,50.752,50.9776,1296000.0],["2016-09-19",51.602,52.0006,51.0002,51.1581,432900.0],["2016-09-20",51.6772,51.8728,50.8723,50.8723,471100.0],["2016-09-21",51.3763,52.3166,51.3086,52.0608,507200.0],["2016-09-22",52.5874,52.8807,52.2714,52.7679,445700.0],["2016-09-23",52.6701,53.2042,52.4068,52.4896,596500.0],["2016-09-26",52.136,52.3617,51.1732,52.294,559200.0],["2016-09-27",51.9254,53.1214,51.9028,53.0763,541000.0],["2016-09-28",53.3772,53.8736,53.0537,53.8059,476700.0],["2016-09-29",53.8887,53.9038,52.8807,53.0086,530800.0],["2016-09-30",53.4975,54.5582,53.0914,54.3551,821400.0],["2016-10-03",54.2723,55.0095,54.0391,54.8666,937100.0],["2016-10-04",55.1223,55.8896,54.9493,55.363,788000.0],["2016-10-05",55.5511,56.0551,55.4759,55.5887,662600.0],["2016-10-06",55.5661,55.9799,55.5661,55.7843,536600.0],["2016-10-07",55.6338,55.6338,54.6183,54.9719,469300.0],["2016-10-10",55.348,55.9573,55.348,55.6414,781500.0],["2016-10-11",55.4383,55.694,54.0241,54.1144,661000.0],["2016-10-12",54.1219,54.7312,54.0617,54.3776,524600.0],["2016-10-13",53.836,54.4378,53.1365,53.9639,724400.0],["2016-10-14",54.4077,54.7688,54.1219,54.2723,800800.0],["2016-10-17",54.1896,54.4754,53.7608,53.7834,431800.0],["2016-10-18",54.4604,54.4604,53.9188,53.9865,598600.0],["2016-10-19",54.1445,54.8139,54.1445,54.5281,710000.0],["2016-10-20",54.0467,54.9268,54.0091,54.844,947200.0],["2016-10-21",56.544,60.1772,55.7166,60.1697,1843800.0],["2016-10-24",61.4033,61.7869,58.8383,59.2219,1285300.0],["2016-10-25",59.0188,59.7484,58.733,58.8608,738000.0],["2016-10-26",58.3268,59.583,58.3117,58.9737,629800.0],["2016-10-27",58.9737,59.0113,57.4993,57.8002,784600.0],["2016-10-28",57.7551,58.3493,57.552,57.7701,805300.0],["2016-10-31",57.913,58.4847,57.4241,57.7701,666800.0],["2016-11-01",57.9807,58.229,57.0179,57.2737,745100.0],["2016-11-02",57.0029,57.8905,56.6343,57.6046,587300.0],["2016-11-03",57.6197,57.9807,57.379,57.6723,715200.0],["2016-11-04",57.74,58.8759,57.4542,58.1312,704400.0],["2016-11-07",59.425,60.0418,59.1392,59.6055,734400.0],["2016-11-08",59.3874,59.929,58.9962,59.3949,588200.0],["2016-11-09",58.8157,60.4631,58.4998,60.2148,912200.0],["2016-11-10",61.1777,62.2533,60.6285,61.4485,903300.0],["2016-11-11",61.2228,62.9153,61.0347,62.8325,918800.0],["2016-11-14",63.4042,64.5551,63.0732,63.4493,725100.0],["2016-11-15",63.3516,64.2617,62.5316,64.2542,620000.0],["2016-11-16",63.7954,64.7808,63.7277,64.6378,1305600.0],["2016-11-17",64.6905,65.3449,64.4648,65.0064,799000.0],["2016-11-18",64.8635,65.0365,64.0963,64.2617,704500.0],["2016-11-21",64.7055,65.0215,63.8555,64.5701,740500.0],["2016-11-22",64.8786,65.4051,64.3671,65.3374,647000.0],["2016-11-23",65.4051,66.1648,65.3073,65.6308,419800.0],["2016-11-25",65.7737,66.1272,65.4427,65.9843,485600.0],["2016-11-28",65.6834,65.7812,64.6228,65.2095,1183400.0],["2016-11-29",65.2095,65.5818,64.6397,64.6701,838600.0],["2016-11-30",65.3767,65.6274,64.7613,64.8904,701600.0],["2016-12-01",65.1943,65.5818,64.7081,65.0196,720600.0],["2016-12-02",64.9436,65.4527,64.5638,65.2247,776100.0],["2016-12-05",65.7718,66.4935,65.0044,65.6806,502500.0],["2016-12-06",65.7565,67.1849,65.3615,67.1697,571200.0],["2016-12-07",66.9494,68.6436,66.729,68.6284,890100.0],["2016-12-08",69.0235,70.6038,68.6436,70.5278,695000.0],["2016-12-09",70.4214,70.4518,69.4489,70.0719,473400.0],["2016-12-12",69.844,70.2315,69.3274,69.7984,481700.0],["2016-12-13",70.2999,70.5658,69.4869,69.9732,728100.0],["2016-12-14",69.6769,70.1403,68.7652,68.7956,469300.0],["2016-12-15",68.5752,69.4262,67.6939,68.7956,773200.0],["2016-12-16",68.7804,69.5857,68.3853,68.7044,1213900.0],["2016-12-19",68.9627,69.3654,68.4309,69.1602,543300.0],["2016-12-20",69.3274,69.5477,68.4993,68.7728,484800.0],["2016-12-21",68.8639,68.8943,68.3397,68.75,410900.0],["2016-12-22",68.9399,68.9627,67.9294,68.3625,238500.0],["2016-12-23",68.484,68.712,68.1346,68.674,180600.0],["2016-12-27",68.712,69.2894,68.4917,68.9095,348000.0],["2016-12-28",69.0767,69.0767,67.8687,68.0738,167300.0],["2016-12-29",67.9902,68.2637,67.58,67.7851,479000.0],["2016-12-30",67.8079,68.0738,67.1545,67.5192,411400.0],["2017-01-03",67.7699,69.2362,67.4584,69.1298,860200.0],["2017-01-04",69.3274,70.4214,68.9551,69.8972,669200.0],["2017-01-05",69.7757,69.7757,68.1802,68.3093,658000.0],["2017-01-06",68.8411,68.9323,67.9598,68.4005,513200.0],["2017-01-09",68.4917,68.9703,67.6104,68.2334,705100.0],["2017-01-10",68.2561,69.5097,68.2106,68.5828,837400.0],["2017-01-11",68.4233,69.7149,68.3017,69.7073,638700.0],["2017-01-12",69.6617,69.882,68.8108,69.7149,369300.0],["2017-01-13",69.8744,70.9685,69.8364,70.8697,519100.0],["2017-01-17",70.4974,71.1888,69.7149,70.6494,565000.0],["2017-01-18",70.6494,72.1765,70.0568,71.1356,818000.0],["2017-01-19",71.1736,71.2723,69.6313,70.0871,401200.0],["2017-01-20",70.4822,71.1964,70.0871,70.5734,464600.0],["2017-01-23",70.6646,71.014,69.5933,70.3455,572600.0],["2017-01-24",70.6418,71.9257,70.467,71.7054,466200.0],["2017-01-25",72.1765,73.3997,71.6446,72.5259,987400.0],["2017-01-26",72.5411,72.7463,71.7434,72.3132,443600.0],["2017-01-27",71.7054,71.9637,70.8469,71.1736,635800.0],["2017-01-30",70.9912,72.0549,69.5325,71.9181,769500.0],["2017-01-31",71.6142,73.9543,69.2362,72.5259,1365200.0],["2017-02-01",73.4224,74.4709,73.1261,73.9543,1135100.0],["2017-02-02",73.6124,74.1822,73.0274,73.8707,1022000.0],["2017-02-03",74.6457,75.2079,74.1062,74.9799,1045400.0],["2017-02-06",74.7824,75.0635,74.1594,74.3722,1097100.0],["2017-02-07",74.8736,74.9875,73.9011,73.9695,985300.0],["2017-02-08",73.7567,74.281,73.1034,73.43,1114500.0],["2017-02-09",73.8023,74.3266,73.4756,73.6504,669400.0],["2017-02-10",73.8707,73.9923,73.1413,73.2933,1130700.0],["2017-02-13",73.7871,74.1594,73.0426,73.2021,706900.0],["2017-02-14",72.8375,73.8479,71.675,73.2781,603400.0],["2017-02-15",72.8299,74.0682,72.8299,73.8099,720200.0],["2017-02-16",73.7947,74.0075,72.4804,73.0046,790000.0],["2017-02-17",72.5107,73.9619,72.412,73.9619,849200.0],["2017-02-21",73.7416,74.4633,73.5516,74.3722,904600.0],["2017-02-22",74.4101,74.5925,72.9362,74.1366,556800.0],["2017-02-23",74.4557,74.5849,73.8935,74.0075,492200.0],["2017-02-24",73.2173,74.0682,72.845,73.9695,1033800.0],["2017-02-27",73.9695,74.5773,73.7644,74.3342,440900.0],["2017-02-28",74.0683,74.6685,73.7112,73.7264,769700.0],["2017-03-01",75.1775,75.9144,74.8584,75.299,858700.0],["2017-03-02",75.0331,75.1319,74.2354,74.2734,528900.0],["2017-03-03",74.1594,74.7976,73.8555,74.714,506400.0],["2017-03-06",74.1746,74.8812,74.0151,74.5089,403600.0],["2017-03-07",74.5165,75.3902,74.091,75.1471,572500.0],["2017-03-08",75.4586,76.2107,75.4206,76.0816,637200.0],["2017-03-09",76.1196,76.5906,75.3446,75.6713,544000.0],["2017-03-10",75.8157,77.1452,75.5346,76.6134,571200.0],["2017-03-13",76.6362,77.3959,76.6362,76.9401,474300.0],["2017-03-14",76.8337,77.5859,76.3019,77.0085,380600.0],["2017-03-15",77.3276,78.1025,77.0997,77.8366,493500.0],["2017-03-16",77.9658,78.566,77.7151,78.3456,418600.0],["2017-03-17",78.2545,78.9383,77.9734,78.7179,622000.0],["2017-03-20",78.7255,78.8699,77.7227,78.0873,479600.0],["2017-03-21",78.5204,78.642,76.8034,76.9097,769100.0],["2017-03-22",76.6742,76.9857,75.8613,76.3931,773600.0],["2017-03-23",76.4007,77.2136,75.8309,75.8765,784700.0],["2017-03-24",76.2107,76.8945,75.6029,75.9144,450600.0],["2017-03-27",74.5393,75.5801,73.9923,75.2535,382400.0],["2017-03-28",75.0255,76.3855,74.7672,75.9144,624000.0],["2017-03-29",75.9296,77.0844,75.6637,76.9401,467200.0],["2017-03-30",76.9781,78.2317,76.9781,78.2241,350700.0],["2017-03-31",78.1177,78.7027,77.7606,77.9278,664100.0],["2017-04-03",78.1101,78.7559,75.2383,75.6637,822800.0],["2017-04-04",75.4054,75.6713,74.2506,74.6912,893000.0],["2017-04-05",74.904,76.9933,74.2582,74.5013,858400.0],["2017-04-06",74.4937,75.337,74.0834,74.7748,443700.0],["2017-04-07",74.5089,74.7748,73.8099,74.1062,555700.0],["2017-04-10",74.4329,76.8641,74.4329,75.3066,622800.0],["2017-04-11",75.0711,76.0816,74.6912,76.0284,488600.0],["2017-04-12",76.1728,76.2108,74.5241,74.828,560500.0],["2017-04-13",74.8052,75.9752,74.2734,74.866,475800.0],["2017-04-17",75.0787,75.5194,74.5089,75.4662,371100.0],["2017-04-18",75.0559,76.3019,75.0559,76.1955,611600.0],["2017-04-19",76.3247,77.5403,76.1652,77.3808,782300.0],["2017-04-20",77.8746,78.6116,76.1879,78.5052,1214300.0],["2017-04-21",75.9752,78.6344,74.3645,76.2335,2089900.0],["2017-04-24",78.2545,81.2859,78.0873,79.7284,1476300.0],["2017-04-25",80.2982,80.2982,78.7939,78.8015,813000.0],["2017-04-26",78.8243,79.5613,77.905,78.0038,715800.0],["2017-04-27",78.019,78.3533,77.0541,77.5479,647400.0],["2017-04-28",77.5023,78.2545,76.6058,76.7198,489700.0],["2017-05-01",76.9553,77.829,76.1044,77.4491,452100.0],["2017-05-02",77.6923,79.0446,77.6923,78.8851,583900.0],["2017-05-03",78.3912,79.3029,78.0569,78.5888,364300.0],["2017-05-04",78.7711,79.2042,77.5783,78.452,509100.0],["2017-05-05",78.7559,79.0294,77.7378,78.8471,319900.0],["2017-05-08",78.8623,78.9231,77.4871,78.1937,391800.0],["2017-05-09",78.1937,78.8015,77.9658,78.528,322600.0],["2017-05-10",78.3153,79.4701,78.2849,79.3941,424300.0],["2017-05-11",78.9838,79.1966,77.9354,78.2469,359100.0],["2017-05-12",78.1633,78.1633,77.4415,77.9354,309600.0],["2017-05-15",77.8442,78.6799,77.7758,78.338,326000.0],["2017-05-16",78.4672,78.8851,77.4871,78.7483,437100.0],["2017-05-17",78.7483,78.7483,76.3703,76.5526,403900.0],["2017-05-18",76.3247,77.8062,75.6485,77.1452,523100.0],["2017-05-19",77.1073,77.9278,76.0588,77.4871,644400.0],["2017-05-22",77.8366,79.1586,77.6847,78.9914,469800.0],["2017-05-23",79.0142,79.2042,78.4824,78.9231,551800.0],["2017-05-24",78.6723,78.6723,76.9705,77.4415,909100.0],["2017-05-25",77.7303,78.414,77.4036,77.7606,361600.0],["2017-05-26",77.6695,77.9734,76.8109,77.3504,296100.0],["2017-05-30",77.404,77.6341,76.76,77.1203,575100.0],["2017-05-31",77.5651,78.1708,76.4609,78.1095,942900.0],["2017-06-01",78.5312,80.0954,78.3395,79.9037,865000.0],["2017-06-02",79.9343,80.7011,79.2673,80.034,526800.0],["2017-06-05",79.7733,79.7733,78.3242,78.5005,465700.0],["2017-06-06",77.8641,78.7459,76.8137,78.1938,480800.0],["2017-06-07",78.3778,78.3778,77.4577,77.9638,436300.0],["2017-06-08",78.2782,80.3407,77.7491,79.7427,520000.0],["2017-06-09",79.9267,80.8391,79.2903,80.2411,446900.0],["2017-06-12",80.4021,81.0768,79.9573,80.5171,508400.0],["2017-06-13",80.9235,82.457,80.2487,80.8774,519400.0],["2017-06-14",80.7471,81.8666,80.6167,81.0615,429700.0],["2017-06-15",79.6506,81.8896,79.0066,81.7285,457300.0],["2017-06-16",81.5752,82.526,81.1458,82.4723,663100.0],["2017-06-19",82.6793,84.1132,82.2959,83.9598,465200.0],["2017-06-20",83.8908,83.8908,82.802,82.9094,268000.0],["2017-06-21",83.1624,83.1624,82.2499,82.5183,312700.0],["2017-06-22",82.457,82.5567,81.1995,81.9356,348400.0],["2017-06-23",81.9432,82.3113,81.1842,81.7209,497000.0],["2017-06-26",81.9739,83.0167,81.8206,82.296,238800.0],["2017-06-27",82.6333,82.6717,81.4679,81.9893,343100.0],["2017-06-28",82.4646,83.5611,82.1579,83.3234,294900.0],["2017-06-29",83.7834,84.7496,83.2391,84.6269,544000.0],["2017-06-30",85.0639,85.9457,84.9566,85.6083,478000.0],["2017-07-03",86.1681,87.0345,85.6927,86.4441,296400.0],["2017-07-05",86.2371,87.3489,85.8767,87.2799,640800.0],["2017-07-06",86.7815,87.3872,85.6007,85.6543,748100.0],["2017-07-07",86.0071,88.407,85.4473,88.1386,503600.0],["2017-07-10",88.269,89.2734,87.8626,88.8287,552800.0],["2017-07-11",88.6217,89.0051,87.1802,87.3565,754000.0],["2017-07-12",87.8473,89.5571,87.8473,88.8364,646200.0],["2017-07-13",88.9284,89.1201,88.0926,88.9744,407600.0],["2017-07-14",89.1814,90.3316,88.9897,90.0709,388900.0],["2017-07-17",90.2472,90.2549,89.4114,89.9635,308200.0],["2017-07-18",89.4651,90.945,89.3194,90.5309,543900.0],["2017-07-19",90.6153,91.3283,90.5309,90.7993,505200.0],["2017-07-20",90.7993,91.6964,90.7993,91.2823,633600.0],["2017-07-21",91.175,91.5584,90.4772,91.1136,734400.0],["2017-07-24",88.5604,88.5987,82.1119,82.9477,1997800.0],["2017-07-25",83.5534,83.9521,81.1535,82.986,1576500.0],["2017-07-26",83.0167,83.3387,80.3407,80.6704,1085900.0],["2017-07-27",80.7701,81.0615,79.6813,80.7778,827700.0],["2017-07-28",80.6934,81.9586,80.6934,81.2072,661000.0],["2017-07-31",81.4372,82.3266,81.1918,82.1579,662300.0],["2017-08-01",82.756,82.802,80.8238,81.6519,605800.0],["2017-08-02",81.6595,82.1733,79.85,81.2225,433200.0],["2017-08-03",81.1995,82.0276,81.1995,81.7209,424400.0],["2017-08-04",82.0199,83.1777,81.9892,83.0244,478400.0],["2017-08-07",83.3081,83.7681,82.7023,82.7483,454600.0],["2017-08-08",82.6793,83.3081,81.9356,82.733,389600.0],["2017-08-09",82.5413,84.0441,82.4493,83.4537,772300.0],["2017-08-10",83.2467,83.2697,81.8742,82.2423,504600.0],["2017-08-11",82.2883,82.7867,81.5982,81.9279,411700.0],["2017-08-14",82.365,83.8601,82.2193,83.7681,390600.0],["2017-08-15",84.2129,84.8569,83.2314,83.2544,326100.0],["2017-08-16",83.9368,84.0365,83.1394,83.2391,254100.0],["2017-08-17",83.078,83.3387,81.7669,81.8972,328300.0],["2017-08-18",81.5905,82.2806,81.4449,81.7822,421600.0],["2017-08-21",81.5292,81.9432,81.0768,81.7362,323800.0],["2017-08-22",81.9739,83.3081,81.9279,83.078,373900.0],["2017-08-23",82.48,83.3464,81.9279,82.733,321700.0],["2017-08-24",83.1394,83.3004,82.2499,83.009,279600.0],["2017-08-25",83.3847,83.9368,83.1777,83.6454,178900.0],["2017-08-28",83.7758,84.2742,83.5228,84.1438,228300.0],["2017-08-29",83.4231,84.2282,82.5336,83.7374,374900.0],["2017-08-30",83.7298,84.9336,83.6608,84.6192,275100.0],["2017-08-31",84.9489,85.8537,84.7036,85.501,557100.0],["2017-09-01",85.9227,86.8812,85.5853,85.9534,239900.0],["2017-09-05",85.823,86.3367,85.1253,85.5393,269500.0],["2017-09-06",85.938,85.938,84.4505,84.5349,456600.0],["2017-09-07",84.6882,85.5087,83.7375,85.455,454100.0],["2017-09-08",85.202,86.3828,84.7112,86.1527,311200.0],["2017-09-11",86.7662,87.9393,86.2371,87.5022,483200.0],["2017-09-12",87.7093,88.5834,87.3336,88.4607,519800.0],["2017-09-13",88.2843,88.2843,87.2875,87.3105,376400.0],["2017-09-14",87.2569,87.7629,86.6435,87.3105,397500.0],["2017-09-15",87.2875,87.8549,86.9502,87.3259,639500.0],["2017-09-18",87.5022,88.7827,87.5022,88.706,225500.0],["2017-09-19",88.6907,89.7335,88.6907,89.2888,537200.0],["2017-09-20",89.3271,89.8255,88.6754,89.0588,520700.0],["2017-09-21",89.3654,89.3654,88.4377,88.9054,519900.0],["2017-09-22",88.9974,89.3961,87.5789,88.8364,571600.0],["2017-09-25",88.7904,89.6491,88.3917,89.4268,504100.0],["2017-09-26",89.9252,90.3622,88.7827,89.9482,718000.0],["2017-09-27",90.5079,91.3207,89.8638,91.1673,489900.0],["2017-09-28",90.7993,92.0874,90.6919,91.9571,437300.0],["2017-09-29",91.9187,92.7008,90.2319,90.3392,638700.0],["2017-10-02",90.4849,92.0338,90.4849,91.7654,408500.0],["2017-10-03",91.7577,92.2561,91.3897,92.1794,606300.0],["2017-10-04",92.1948,93.5212,91.9801,93.3832,439100.0],["2017-10-05",93.2989,94.012,92.4171,93.2146,450100.0],["2017-10-06",93.2069,93.805,92.9002,93.6363,402800.0],["2017-10-09",93.5673,93.828,93.1532,93.5059,260400.0],["2017-10-10",93.736,94.311,93.2069,94.3034,400400.0],["2017-10-11",94.3264,94.6484,91.9954,92.5552,568100.0],["2017-10-12",92.5782,93.897,92.3481,93.1302,516100.0],["2017-10-13",93.7743,93.9583,93.4676,93.7896,432100.0],["2017-10-16",93.69,94.3034,93.6363,94.1577,293500.0],["2017-10-17",94.173,94.173,92.4095,92.5858,412500.0],["2017-10-18",93.0382,94.288,93.0382,94.127,619300.0],["2017-10-19",93.5443,94.6254,92.4478,94.0733,579500.0],["2017-10-20",92.0108,95.2618,90.7149,94.1117,1208700.0],["2017-10-23",94.2957,95.9059,92.7622,92.8772,866700.0],["2017-10-24",93.1916,95.6758,92.8235,95.0624,888300.0],["2017-10-25",94.9704,95.8599,94.2727,94.495,666800.0],["2017-10-26",95.2388,96.1436,95.0088,95.6529,449200.0],["2017-10-27",95.5992,96.3506,94.403,96.1282,623400.0],["2017-10-30",95.4842,96.0746,93.3679,93.4293,333700.0],["2017-10-31",93.7743,95.2541,93.6133,94.5257,372300.0],["2017-11-01",95.1468,95.1468,93.9583,94.9551,360500.0],["2017-11-02",94.9474,96.4886,94.4797,96.1742,321800.0],["2017-11-03",96.0899,96.6496,95.5301,96.6113,348000.0],["2017-11-06",96.3046,96.8107,95.8215,95.9519,512400.0],["2017-11-07",96.1129,96.918,95.1928,95.9212,411500.0],["2017-11-08",96.0592,96.5806,95.6452,96.2586,301700.0],["2017-11-09",95.8829,96.4656,94.5947,94.7941,363800.0],["2017-11-10",94.9704,95.9136,94.5257,95.8215,461100.0],["2017-11-13",95.3385,97.4087,95.1084,96.6113,263100.0],["2017-11-14",95.9136,97.0177,95.8522,96.596,344600.0],["2017-11-15",95.9289,96.5116,95.1621,95.5532,493400.0],["2017-11-16",95.9059,97.6157,95.9059,97.286,625700.0],["2017-11-17",97.1404,97.3014,96.1282,96.7493,274800.0],["2017-11-20",97.1327,97.6234,96.9027,97.5621,235900.0],["2017-11-21",98.2828,98.4899,97.9071,98.4439,233100.0],["2017-11-22",98.4132,98.9576,97.5237,97.7998,217600.0],["2017-11-24",98.2522,98.6125,97.6618,98.2522,118800.0],["2017-11-27",98.3365,98.8809,98.1448,98.2368,254700.0],["2017-11-28",98.5588,100.123,98.4898,99.9697,266000.0],["2017-11-29",100.0617,101.2042,99.4253,99.5326,354800.0],["2017-11-30",100.1196,100.498,99.494,99.5481,600000.0],["2017-12-01",99.5481,99.8184,96.2427,98.0885,378400.0],["2017-12-04",99.0693,99.8107,98.0035,98.1039,358200.0],["2017-12-05",97.9185,98.5287,96.3662,96.5439,440700.0],["2017-12-06",96.5439,97.7486,96.4203,96.6288,383200.0],["2017-12-07",96.4512,97.2621,96.1191,96.9764,422400.0],["2017-12-08",97.7178,98.992,96.9532,98.8221,393600.0],["2017-12-11",99.131,99.2392,98.212,98.5595,541700.0],["2017-12-12",98.5055,98.938,96.9609,97.0304,338900.0],["2017-12-13",97.1154,97.4088,95.4395,95.7407,326900.0],["2017-12-14",95.9955,96.1191,94.2965,94.6826,492200.0],["2017-12-15",94.9993,97.2853,94.9143,96.3971,731200.0],["2017-12-18",97.1385,98.5364,97.0381,97.6096,327200.0],["2017-12-19",97.571,98.4205,96.9068,97.5324,355100.0],["2017-12-20",97.7872,98.6599,97.5015,98.3433,227000.0],["2017-12-21",98.4437,99.0152,98.3201,98.3742,253600.0],["2017-12-22",98.7681,98.8221,97.4861,98.1116,166300.0],["2017-12-26",97.8722,98.3124,97.3084,97.5556,99300.0],["2017-12-27",97.4397,97.9494,96.9146,97.5324,164700.0],["2017-12-28",98.0189,98.2506,96.9841,98.1734,170300.0],["2017-12-29",98.3819,98.3974,97.3702,97.3934,173600.0],["2018-01-02",98.2043,98.2043,97.1076,97.8877,256000.0],["2018-01-03",98.212,98.66,97.6637,98.1502,211700.0],["2018-01-04",98.8839,99.5017,98.5287,99.3936,306400.0],["2018-01-05",99.5172,99.7025,98.8299,99.6794,163600.0],["2018-01-08",99.5095,100.7914,98.8607,100.637,259100.0],["2018-01-09",101.054,101.919,100.498,100.776,392200.0],["2018-01-10",100.6988,101.3707,99.4786,99.7334,603100.0],["2018-01-11",100.135,101.2548,99.9265,100.3204,479500.0],["2018-01-12",100.7065,101.2162,99.9188,100.2045,279400.0],["2018-01-16",100.9459,101.5251,99.3936,99.6794,293100.0],["2018-01-17",100.22,102.1198,100.1041,101.9345,387200.0],["2018-01-18",102.3438,102.3438,100.7915,101.3089,273900.0],["2018-01-19",101.695,102.7917,101.6023,102.7453,220600.0],["2018-01-22",102.6295,103.7107,102.3746,103.6335,376600.0],["2018-01-23",103.7107,104.0505,101.9962,102.5523,349700.0],["2018-01-24",103.0002,103.7802,102.0194,102.5755,253600.0],["2018-01-25",103.2782,103.5022,102.5059,103.2628,213300.0],["2018-01-26",103.6026,105.1703,103.1778,105.0468,209600.0],["2018-01-29",104.6143,105.7495,103.7571,103.8806,324400.0],["2018-01-30",102.8226,102.9848,101.3552,101.6255,422500.0],["2018-01-31",102.058,103.5176,101.417,101.4711,460200.0],["2018-02-01",101.2703,102.6063,101.139,102.1198,607800.0],["2018-02-02",100.2972,100.6679,93.1381,94.6054,818900.0],["2018-02-05",93.7173,94.2193,90.6359,90.6436,1267900.0],["2018-02-06",87.2764,94.8757,87.0679,94.088,1173700.0],["2018-02-07",93.9181,94.9684,92.9913,93.4238,695100.0],["2018-02-08",93.3698,93.5165,87.7861,87.8324,774100.0],["2018-02-09",89.2844,89.9794,85.8631,89.2766,665300.0],["2018-02-12",90.3347,91.6862,89.3307,90.6976,586200.0],["2018-02-13",90.1725,92.4276,89.8404,92.2345,558500.0],["2018-02-14",91.439,95.5013,91.2846,94.9684,768600.0],["2018-02-15",95.8025,96.0496,94.3892,94.8912,531000.0],["2018-02-16",94.366,95.4009,93.3698,94.1575,326700.0],["2018-02-20",93.5706,94.7058,93.169,94.034,362200.0],["2018-02-21",94.2656,95.7098,93.586,93.7173,411000.0],["2018-02-22",94.0571,95.1383,93.501,93.7096,369800.0],["2018-02-23",94.4123,94.7135,93.3543,94.6672,274900.0],["2018-02-26",94.9838,95.1615,93.3312,94.1189,319700.0],["2018-02-27",93.7791,95.0224,92.7133,92.7519,634500.0],["2018-02-28",92.9218,93.4624,91.4622,91.4854,585100.0],["2018-03-01",91.2073,92.2113,89.6628,90.5355,704100.0],["2018-03-02",89.6164,92.3272,89.1762,92.1032,435700.0],["2018-03-05",91.0915,91.9101,89.9871,91.578,691800.0],["2018-03-06",92.0646,92.4121,91.1224,91.6089,638800.0],["2018-03-07",90.6281,93.0995,90.6281,92.8523,526900.0],["2018-03-08",93.671,93.6941,92.5048,93.1381,484900.0],["2018-03-09",94.1343,94.6672,93.084,94.4973,357100.0],["2018-03-12",94.7058,94.9143,92.6901,92.9527,419300.0],["2018-03-13",93.5706,94.7753,93.2694,93.6323,684000.0],["2018-03-14",94.0262,94.3429,92.3195,93.1458,378700.0],["2018-03-15",93.3234,94.0648,92.7906,93.308,269700.0],["2018-03-16",93.4779,95.2078,93.3929,94.4664,713400.0],["2018-03-19",94.1884,94.6132,92.945,93.4779,415800.0],["2018-03-20",93.5165,94.1961,92.7596,93.3466,437600.0],["2018-03-21",93.3775,94.7599,93.3775,93.5628,403300.0],["2018-03-22",92.6747,92.9605,89.3616,89.4388,511900.0],["2018-03-23",89.4388,90.1416,86.0407,86.172,496700.0],["2018-03-26",87.7938,88.1723,86.1102,87.8247,943000.0],["2018-03-27",87.8942,89.3461,86.5736,87.2841,558500.0],["2018-03-28",87.3073,87.956,86.3419,86.8517,574700.0],["2018-03-29",87.4772,89.6242,87.4617,88.8905,526600.0],["2018-04-02",88.7824,89.323,86.2956,87.7552,440600.0],["2018-04-03",86.9443,89.1453,86.1952,88.5198,645700.0],["2018-04-04",86.6895,88.4194,85.531,88.3036,592300.0],["2018-04-05",89.0913,89.6782,88.1645,89.4002,681600.0],["2018-04-06",88.3962,89.014,84.7356,85.5542,888700.0],["2018-04-09",86.759,88.7438,86.5041,87.2223,525200.0],["2018-04-10",88.4503,89.9717,87.6316,89.5083,521300.0],["2018-04-11",88.9368,89.5006,88.3344,88.6202,434000.0],["2018-04-12",89.0604,90.5586,88.8287,89.8945,281700.0],["2018-04-13",90.6436,90.8212,89.0449,89.6319,382200.0],["2018-04-16",90.3578,90.9602,89.7786,90.4351,377800.0],["2018-04-17",91.3,91.5086,89.8018,90.1416,465800.0],["2018-04-18",90.4737,91.6244,90.4737,91.6012,472500.0],["2018-04-19",91.5549,92.4276,91.2614,91.6398,822800.0],["2018-04-20",91.5085,91.5085,77.7618,78.3642,2783200.0],["2018-04-23",78.3951,79.6076,76.557,77.1517,1461900.0],["2018-04-24",77.9163,77.9163,73.8386,74.2788,1759200.0],["2018-04-25",74.4101,76.0396,74.1089,74.1398,1047900.0],["2018-04-26",74.6649,75.7539,73.2516,75.2133,872700.0],["2018-04-27",75.1515,75.2133,73.8849,74.8348,569000.0],["2018-04-30",74.8348,75.2673,73.9235,73.9235,509200.0],["2018-05-01",73.6069,74.4718,72.7419,74.3096,536400.0],["2018-05-02",74.3869,75.8156,74.0548,74.3792,1151000.0],["2018-05-03",74.0316,74.2015,72.1859,73.352,650200.0],["2018-05-04",72.9427,75.2827,72.3403,74.6263,717300.0],["2018-05-07",75.0974,75.1746,73.6764,74.2402,459500.0],["2018-05-08",73.9312,74.4409,73.5991,74.1243,601200.0],["2018-05-09",74.4255,74.4255,72.7265,73.8849,802600.0],["2018-05-10",74.3792,74.3792,73.5451,73.8926,836000.0],["2018-05-11",73.9544,74.7035,73.7536,74.1398,688700.0],["2018-05-14",74.5027,74.5027,73.3366,73.5297,651400.0],["2018-05-15",72.8346,73.63,72.6106,73.5219,459400.0],["2018-05-16",73.7382,74.0857,72.989,73.0663,645700.0],["2018-05-17",72.935,73.6764,72.518,72.6492,776300.0],["2018-05-18",72.8423,73.6532,72.4484,73.3366,903300.0],["2018-05-21",73.9853,74.9893,73.437,73.576,747900.0],["2018-05-22",73.8231,74.0703,72.209,72.2631,655000.0],["2018-05-23",71.8229,71.9928,70.6953,71.4136,878100.0],["2018-05-24",71.3286,71.7457,70.8266,71.0815,1227400.0],["2018-05-25",70.9888,72.2013,70.9888,71.3672,791100.0],["2018-05-29",70.6954,71.514,70.3169,70.649,940100.0],["2018-05-30",71.0506,72.3789,70.9116,71.6376,694100.0],["2018-05-31",71.661,72.106,70.2634,70.2712,956000.0],["2018-06-01",70.9973,71.7156,70.6694,71.2471,514000.0],["2018-06-04",71.7937,72.4964,71.4189,71.903,746000.0],["2018-06-05",71.9265,72.5745,71.5985,72.4418,885400.0],["2018-06-06",72.5901,72.6291,71.0754,72.0514,945200.0],["2018-06-07",72.1607,72.8322,71.9499,72.715,947100.0],["2018-06-08",72.5979,73.0274,71.4814,72.067,881300.0],["2018-06-11",72.0904,72.8556,71.6688,71.8406,1026700.0],["2018-06-12",72.2075,72.4964,71.7547,72.2544,474600.0],["2018-06-13",72.3949,73.1054,71.9967,72.4261,818400.0],["2018-06-14",72.637,73.0039,72.0279,72.6682,449300.0],["2018-06-15",71.6297,72.6838,71.3096,72.5589,772400.0],["2018-06-18",71.9421,72.2231,70.4195,71.1769,627900.0],["2018-06-19",70.482,71.2081,69.7402,70.4976,753000.0],["2018-06-20",70.5991,71.1535,70.2946,70.8568,601200.0],["2018-06-21",70.7787,70.927,69.7871,69.9979,645600.0],["2018-06-22",70.7162,72.0982,70.3961,71.6297,964200.0],["2018-06-25",71.294,71.4111,69.5684,69.8808,565600.0],["2018-06-26",69.8964,70.0525,69.139,69.1937,478600.0],["2018-06-27",69.3889,69.4826,67.1792,67.2339,1016400.0],["2018-06-28",66.8435,67.148,65.9534,66.7264,1024500.0],["2018-06-29",67.1246,68.4129,66.8045,67.1948,578500.0],["2018-07-02",66.4921,67.0621,66.2657,66.8201,552600.0],["2018-07-03",67.0543,67.39,66.4843,66.5624,292000.0],["2018-07-05",67.1168,67.351,66.1486,67.2261,826200.0],["2018-07-06",67.1168,68.8345,66.5936,67.9288,716600.0],["2018-07-09",68.5378,69.8261,68.5378,69.709,917200.0],["2018-07-10",69.8417,69.9588,67.0309,67.4759,1070000.0],["2018-07-11",66.7342,67.7648,66.1564,66.2032,1057400.0],["2018-07-12",66.5546,67.2027,65.6879,66.5234,731300.0],["2018-07-13",66.3906,67.2885,65.4771,67.1089,702500.0],["2018-07-16",67.0543,67.351,66.1642,66.3672,748400.0],["2018-07-17",66.0002,67.5852,66.0002,67.312,701300.0],["2018-07-18",67.0699,67.7258,66.742,67.6399,718200.0],["2018-07-19",67.5072,67.7336,66.578,67.2261,1058700.0],["2018-07-20",65.5474,68.4753,63.9077,67.5774,2089500.0],["2018-07-23",67.351,71.294,67.351,71.0129,2052400.0],["2018-07-24",71.7234,72.3871,69.8964,70.4976,1820500.0],["2018-07-25",70.5757,72.5901,70.4429,72.5354,1337900.0],["2018-07-26",72.5589,73.4646,72.2466,72.7775,2022500.0],["2018-07-27",73.0118,73.3241,72.3403,72.6448,920500.0],["2018-07-30",72.8165,73.5271,72.3715,72.4652,774300.0],["2018-07-31",73.0586,73.5973,72.7541,72.8165,649200.0],["2018-08-01",72.918,73.3631,71.7156,72.4808,922600.0],["2018-08-02",72.1372,72.1685,70.5679,71.7156,598900.0],["2018-08-03",72.1372,72.4261,71.0988,71.9342,750800.0],["2018-08-06",71.7859,73.1835,71.6063,72.8946,961000.0],["2018-08-07",72.7463,72.9102,70.8411,71.6454,1414400.0],["2018-08-08",71.8249,72.3559,71.5907,71.9499,914100.0],["2018-08-09",71.9264,72.1529,70.7474,70.7631,841500.0],["2018-08-10",70.3571,70.6147,69.7715,69.951,892200.0],["2018-08-13",70.0838,70.2712,68.8736,69.1234,1326500.0],["2018-08-14",68.9672,69.6934,68.4832,68.5534,880800.0],["2018-08-15",68.2567,68.897,67.4213,68.7018,1287800.0],["2018-08-16",69.0375,70.154,68.936,69.0297,1041500.0],["2018-08-17",68.9985,69.1234,68.6393,68.9126,650800.0],["2018-08-20",69.0922,69.9042,69.0297,69.709,821200.0],["2018-08-21",69.7871,71.13,69.7871,70.7787,873800.0],["2018-08-22",70.7162,71.2471,70.4195,70.4507,629700.0],["2018-08-23",70.5757,70.9427,69.8027,69.9589,602700.0],["2018-08-24",70.2634,70.4508,69.5528,69.6934,753300.0],["2018-08-27",69.9198,73.9565,69.9198,72.4886,1371300.0],["2018-08-28",72.473,73.8472,72.4418,73.7535,984000.0],["2018-08-29",73.7457,73.9174,73.0039,73.6988,655900.0],["2018-08-30",73.4177,73.7379,72.7931,73.0742,510100.0],["2018-08-31",72.9961,73.3943,72.5198,73.1835,625600.0],["2018-09-04",73.4099,73.5817,72.5745,73.0274,524600.0],["2018-09-05",72.6682,72.6682,71.497,71.9577,554500.0],["2018-09-06",71.7468,72.1294,71.294,71.7156,410400.0],["2018-09-07",71.6219,71.6219,68.772,68.9048,736500.0],["2018-09-10",69.3498,70.0057,68.8189,68.975,651000.0],["2018-09-11",68.6237,68.6237,67.3822,67.5618,534700.0],["2018-09-12",67.5306,67.8195,66.8435,67.4057,428000.0],["2018-09-13",67.757,69.3498,67.757,68.4207,611800.0],["2018-09-14",68.5222,69.0531,68.4675,68.8736,415700.0],["2018-09-17",68.8267,69.3108,68.5222,68.8579,517900.0],["2018-09-18",69.4123,69.4669,68.6081,69.2405,744800.0],["2018-09-19",68.1552,68.4597,65.2429,65.6255,1821700.0],["2018-09-20",66.3672,67.0231,66.0315,66.7498,713300.0],["2018-09-21",66.8357,67.6789,66.6483,66.945,1001300.0],["2018-09-24",66.7186,66.8747,66.2969,66.7498,925700.0],["2018-09-25",67.2105,67.3198,66.2735,66.2969,815100.0],["2018-09-26",66.3282,67.515,65.9144,66.2969,972000.0],["2018-09-27",66.6171,66.9294,65.1648,65.8128,1574500.0],["2018-09-28",65.399,67.5462,65.2273,67.1168,1650100.0],["2018-10-01",67.6711,67.8898,66.336,66.6795,858200.0],["2018-10-02",66.0315,66.5702,64.7432,65.5786,1022900.0],["2018-10-03",66.0159,66.8201,65.8597,66.375,574200.0],["2018-10-04",66.3672,66.5312,65.0243,65.2585,537100.0],["2018-10-05",65.3288,65.7894,64.2669,64.3762,886200.0],["2018-10-08",64.1107,64.751,63.6657,64.4543,508100.0],["2018-10-09",62.596,63.0645,61.011,61.1047,1086000.0],["2018-10-10",61.2686,61.8542,60.3239,60.402,918000.0],["2018-10-11",60.035,61.1984,58.9575,59.2464,712800.0],["2018-10-12",60.3473,60.6674,58.2782,58.9185,864200.0],["2018-10-15",58.7779,60.3239,58.7779,59.9335,908300.0],["2018-10-16",60.5113,62.0807,60.035,62.026,847400.0],["2018-10-17",61.5966,62.3696,61.4092,62.0573,1229100.0],["2018-10-18",62.0182,62.838,60.9485,61.175,1883300.0],["2018-10-19",58.1689,59.1293,56.053,58.8638,1661700.0],["2018-10-22",58.8014,61.011,58.6686,59.6524,1182100.0],["2018-10-23",58.6374,60.1911,58.1299,59.871,1253100.0],["2018-10-24",60.1209,60.1209,57.5052,57.6302,1163700.0],["2018-10-25",58.1221,58.8716,57.3491,58.3329,1038400.0],["2018-10-26",57.2085,58.1767,56.9196,57.8956,1148900.0],["2018-10-29",58.8794,59.6914,57.6536,58.1923,940000.0],["2018-10-30",58.5281,60.0272,58.0674,59.0824,924300.0],["2018-10-31",59.9804,60.4488,59.3167,59.5665,1243800.0],["2018-11-01",60.035,61.9323,59.7071,61.8776,628600.0],["2018-11-02",62.4867,62.9083,61.0969,61.8933,553600.0],["2018-11-05",61.8542,62.7365,61.05,61.6434,685100.0],["2018-11-06",61.4873,62.7756,61.1515,62.0338,670500.0],["2018-11-07",62.7287,64.0873,61.378,63.6423,808200.0],["2018-11-08",63.7984,63.9858,62.7443,63.3221,769500.0],["2018-11-09",62.8302,63.4783,61.417,62.1587,1073500.0],["2018-11-12",61.9401,62.4711,61.581,61.7059,766400.0],["2018-11-13",61.7684,62.3618,60.9173,60.9173,881100.0],["2018-11-14",61.6981,61.9714,60.5815,61.0578,559400.0],["2018-11-15",60.6284,61.8542,60.2536,61.5341,899200.0],["2018-11-16",61.0813,62.1431,61.0813,61.8855,481100.0],["2018-11-19",61.4092,61.9792,60.5581,60.9563,709600.0],["2018-11-20",60.1677,61.6825,59.8007,61.1281,599900.0],["2018-11-21",61.6512,63.7047,61.4092,62.7131,662600.0],["2018-11-23",62.1431,63.5642,62.0807,62.6663,300000.0],["2018-11-26",63.5486,64.0795,62.4633,63.2206,908200.0],["2018-11-27",62.6662,63.1035,61.5966,61.9401,534900.0],["2018-11-28",62.5804,63.7828,61.0344,63.7516,423400.0],["2018-11-29",63.2362,64.0405,62.1744,62.5804,501000.0],["2018-11-30",62.9283,64.3754,62.7148,64.1935,773000.0],["2018-12-03",65.0317,65.4271,62.5962,64.1382,391500.0],["2018-12-04",64.0275,64.4308,59.5992,59.8206,726900.0],["2018-12-06",58.9192,59.2987,57.6303,58.9429,1025200.0],["2018-12-07",58.7689,59.8048,57.5512,57.8517,731300.0],["2018-12-10",57.7726,58.1126,56.8632,57.8991,445800.0],["2018-12-11",58.7452,58.9587,56.4599,56.4916,585600.0],["2018-12-12",57.1953,58.4526,56.7288,56.966,423800.0],["2018-12-13",57.0293,57.0451,54.7993,54.831,1139000.0],["2018-12-14",54.23,55.5426,53.7872,54.0718,831800.0],["2018-12-17",53.9691,54.6649,52.8857,53.2811,763000.0],["2018-12-18",53.6211,54.7282,53.2495,54.317,806800.0],["2018-12-19",54.404,54.8942,52.3401,52.6406,694300.0],["2018-12-20",52.2926,53.028,51.2884,51.8656,517100.0],["2018-12-21",51.8498,52.4666,50.4897,50.7032,1248600.0],["2018-12-24",50.3948,50.4423,49.2799,49.4934,319800.0],["2018-12-26",49.8492,51.5572,48.6868,51.5256,402300.0],["2018-12-27",50.6321,51.2726,49.3748,51.2647,632700.0],["2018-12-28",51.3279,51.6521,50.6004,51.0749,652400.0],["2018-12-31",51.4386,51.7391,50.6795,51.2409,562500.0],["2019-01-02",50.4818,52.2136,50.213,51.4465,548900.0],["2019-01-03",50.8139,51.6363,49.8967,50.3869,583300.0],["2019-01-04",51.2963,53.0992,51.1935,52.8778,600000.0],["2019-01-07",52.7276,53.7081,52.0238,53.0913,570900.0],["2019-01-08",53.7951,54.744,53.5341,54.6886,674500.0],["2019-01-09",54.8389,56.3809,54.8073,56.1199,582400.0],["2019-01-10",55.9301,56.2306,55.2501,55.8669,465500.0],["2019-01-11",55.8431,56.1832,54.7361,56.1357,434300.0],["2019-01-14",55.4952,56.8,55.1947,56.3888,821500.0],["2019-01-15",56.286,56.7367,55.6929,56.025,407100.0],["2019-01-16",56.1832,57.1084,56.0567,56.9502,486300.0],["2019-01-17",56.8158,58.1284,56.7683,57.9307,475500.0],["2019-01-18",58.4684,59.2513,58.0889,58.8638,375300.0],["2019-01-22",58.6108,58.7452,57.2902,57.8279,342000.0],["2019-01-23",57.8279,58.3577,56.0725,56.6813,489100.0],["2019-01-24",56.539,57.7172,56.539,57.4325,515700.0],["2019-01-25",57.9545,59.3778,57.9545,59.101,433500.0],["2019-01-28",58.4843,58.8243,57.8438,58.5554,480900.0],["2019-01-29",58.8322,59.1959,58.3815,58.7689,353300.0],["2019-01-30",59.4569,60.4453,58.682,60.1132,615500.0],["2019-01-31",61.7738,62.7544,59.7732,62.4934,1020400.0],["2019-02-01",61.2835,63.0548,60.4216,61.8687,975400.0],["2019-02-04",61.9161,62.6594,61.3784,62.4776,931400.0],["2019-02-05",62.3669,62.8571,62.1376,62.5092,630900.0],["2019-02-06",62.4855,64.1303,62.1059,63.6084,718100.0],["2019-02-07",62.9283,63.7032,62.8176,63.4818,957600.0],["2019-02-08",62.9837,63.4502,62.011,63.0153,614300.0],["2019-02-11",63.4107,64.2489,63.0706,64.1065,627300.0],["2019-02-12",64.5968,66.0834,64.4545,65.7038,859300.0],["2019-02-13",65.9964,66.6211,65.8146,66.1941,677400.0],["2019-02-14",65.5062,66.5342,65.3322,66.123,924100.0],["2019-02-15",66.3523,67.1826,66.3523,66.7635,498800.0],["2019-02-19",66.5421,67.2617,66.5263,66.89,587200.0],["2019-02-20",66.7239,67.3724,66.7081,66.8505,628200.0],["2019-02-21",66.9691,67.7756,66.2811,66.9058,614100.0],["2019-02-22",67.0402,67.5859,66.8663,67.1826,360600.0],["2019-02-25",67.5147,68.0366,66.8267,66.9058,386600.0],["2019-02-26",66.7951,67.4514,66.0439,66.0597,605000.0],["2019-02-27",65.9727,66.7872,65.5931,66.7397,462400.0],["2019-02-28",66.7793,66.9137,66.1546,66.6211,616100.0],["2019-03-01",67.0956,67.5542,66.3681,66.8267,431200.0],["2019-03-04",67.0402,67.3961,65.9964,66.202,505300.0],["2019-03-05",66.3128,66.6686,66.0202,66.3997,527600.0],["2019-03-06",66.5737,66.5737,65.1583,65.4587,413300.0],["2019-03-07",65.3796,65.3796,63.7665,64.2093,760600.0],["2019-03-08",63.4186,63.5293,62.4618,63.4581,341700.0],["2019-03-11",63.3711,64.3912,63.1497,64.1856,412400.0],["2019-03-12",64.3517,64.8419,63.8693,64.5968,526600.0],["2019-03-13",65.1503,66.8188,64.8419,66.6923,966400.0],["2019-03-14",66.5262,66.716,66.115,66.4392,742200.0],["2019-03-15",66.5183,67.7756,66.3286,66.8267,1164800.0],["2019-03-18",66.8979,67.5858,66.5025,67.5621,617800.0],["2019-03-19",67.8389,68.2185,67.0402,67.2142,596000.0],["2019-03-20",66.9612,67.3407,65.5852,66.6369,540000.0],["2019-03-21",66.2099,68.0919,66.1862,67.8863,331700.0],["2019-03-22",67.3407,67.4356,63.7507,63.8535,782900.0],["2019-03-25",63.7428,63.8772,62.5725,63.0074,834400.0],["2019-03-26",63.6795,64.0274,62.5171,62.865,558600.0],["2019-03-27",63.0074,63.4423,62.4301,63.1734,475700.0],["2019-03-28",63.2525,64.834,63.2525,64.7154,458400.0],["2019-03-29",65.2848,65.7039,65.008,65.3876,407300.0],["2019-04-01",65.9964,67.0798,65.9964,67.0165,321300.0],["2019-04-02",67.056,67.2142,65.8857,66.0201,371900.0],["2019-04-03",66.6211,67.744,66.1467,67.5384,596500.0],["2019-04-04",67.6728,67.8231,67.1193,67.4356,276700.0],["2019-04-05",67.6254,68.1236,67.491,67.744,290000.0],["2019-04-08",67.7915,67.9496,67.3644,67.8626,377100.0],["2019-04-09",67.4198,67.8705,66.0281,66.0439,405900.0],["2019-04-10",66.2574,66.6607,65.8699,66.3997,582000.0],["2019-04-11",66.6607,67.3012,66.3127,67.0956,786300.0],["2019-04-12",67.7836,68.9618,67.2063,67.7282,553300.0],["2019-04-15",67.8705,68.2975,67.3961,67.9575,788000.0],["2019-04-16",68.2501,68.8036,68.2105,68.4557,632300.0],["2019-04-17",68.9855,69.2701,68.2105,68.7562,603000.0],["2019-04-18",69.5865,76.9089,69.5865,76.7349,1573900.0],["2019-04-22",76.6084,76.6242,75.2562,75.8572,933700.0],["2019-04-23",75.7385,76.8456,75.5646,76.8298,893000.0],["2019-04-24",75.7781,76.3316,75.1455,75.5567,1174500.0],["2019-04-25",75.3194,75.4855,74.331,74.7738,461200.0],["2019-04-26",74.8213,75.786,74.3784,75.5408,333600.0],["2019-04-29",75.6357,75.7543,75.0031,75.2404,470600.0],["2019-04-30",75.6041,75.9916,74.5761,75.9441,423800.0],["2019-05-01",76.1339,76.4502,75.2562,75.2957,436900.0],["2019-05-02",75.1217,76.5451,74.4496,74.9636,529000.0],["2019-05-03",75.4222,75.9837,74.7106,75.9204,389000.0],["2019-05-06",74.2203,75.9125,73.8645,75.6595,441300.0],["2019-05-07",74.7106,75.7623,73.2556,73.7775,536600.0],["2019-05-08",73.4849,74.1649,73.0183,73.1053,435100.0],["2019-05-09",72.2829,73.991,71.6899,72.9234,384300.0],["2019-05-10",72.3462,73.8882,71.7452,73.817,550200.0],["2019-05-13",71.9904,72.449,70.5512,70.8912,542300.0],["2019-05-14",71.0415,72.2434,71.0415,71.7848,298500.0],["2019-05-15",71.3182,72.9867,71.0177,72.7653,519100.0],["2019-05-16",72.8048,73.4612,72.109,72.9946,362700.0],["2019-05-17",72.2276,73.7696,71.7373,72.7495,547800.0],["2019-05-20",72.3146,73.1686,71.9587,72.1881,378400.0],["2019-05-21",72.7811,73.4295,72.6071,73.3742,867700.0],["2019-05-22",72.9076,73.2398,72.0694,72.3383,504200.0],["2019-05-23",72.2592,72.362,71.0336,72.109,566000.0],["2019-05-24",72.4964,72.9867,71.8638,72.3699,551000.0],["2019-05-28",72.1802,72.362,71.2233,71.2708,607600.0],["2019-05-29",71.0415,71.1522,69.8949,70.5828,700600.0],["2019-05-30",71.3736,71.7452,69.4758,70.2823,515100.0],["2019-05-31",69.2976,69.2976,67.9687,68.465,560200.0],["2019-06-03",68.409,70.6906,68.0567,70.0662,937300.0],["2019-06-04",70.7066,72.3798,70.4825,72.0436,873800.0],["2019-06-05",72.66,73.0043,71.6353,71.9635,522800.0],["2019-06-06",71.8194,72.1797,69.9461,71.3791,632600.0],["2019-06-07",71.4832,71.7314,70.8347,71.0749,569000.0],["2019-06-10",71.4352,72.9242,71.4352,72.2758,313800.0],["2019-06-11",72.7801,74.3252,72.4439,74.077,650100.0],["2019-06-12",72.4519,72.7241,71.235,72.588,689000.0],["2019-06-13",72.7001,74.053,72.4279,74.013,423700.0],["2019-06-14",73.8449,73.8689,72.3318,72.6921,452500.0],["2019-06-17",72.604,74.013,72.2517,73.1003,820900.0],["2019-06-18",73.7648,75.1658,73.2204,74.8136,659800.0],["2019-06-19",75.0297,75.422,74.6855,75.2619,458800.0],["2019-06-20",76.0865,76.0865,74.7816,75.7903,478800.0],["2019-06-21",75.2939,75.7743,74.3572,74.7415,762900.0],["2019-06-24",74.9016,75.446,74.5174,75.2859,440700.0],["2019-06-25",75.406,75.5261,74.8616,75.0537,494600.0],["2019-06-26",75.0377,75.5581,74.9577,75.5101,481500.0],["2019-06-27",75.7422,76.2786,75.3179,76.2706,597900.0],["2019-06-28",76.6309,77.7517,76.3507,77.3354,923300.0],["2019-07-01",78.4242,78.4242,76.871,77.7357,375300.0],["2019-07-02",77.6236,78.0639,76.7029,77.1192,510800.0],["2019-07-03",77.6396,77.6556,76.3747,76.831,221700.0],["2019-07-05",76.4868,76.9991,75.6942,76.9911,360100.0],["2019-07-08",76.831,77.0152,75.5501,75.7903,530300.0],["2019-07-09",74.8856,75.1898,73.2124,74.2292,680700.0],["2019-07-10",74.7015,75.2219,74.2291,74.4533,553000.0],["2019-07-11",71.4832,72.7001,69.3777,69.842,1099100.0],["2019-07-12",69.9301,71.9955,69.9301,71.9075,642800.0],["2019-07-15",72.0996,72.2597,71.179,72.0756,515000.0],["2019-07-16",71.8995,73.5967,71.8995,73.0443,628100.0],["2019-07-17",72.8682,72.9082,71.4832,71.6673,558400.0],["2019-07-18",71.4272,72.668,71.259,72.1957,784300.0],["2019-07-19",72.0436,74.6134,69.5698,72.2197,1370800.0],["2019-07-22",72.1076,72.9402,71.4512,71.8114,882200.0],["2019-07-23",72.3238,73.1404,72.1477,72.636,638600.0],["2019-07-24",72.604,73.5487,72.3558,73.1003,579100.0],["2019-07-25",72.9162,74.5494,72.5239,74.1891,687900.0],["2019-07-26",74.3572,75.6061,73.973,75.358,584000.0],["2019-07-29",75.1178,75.1178,73.5247,73.5327,496200.0],["2019-07-30",73.0443,73.7008,72.0916,73.6688,357200.0],["2019-07-31",73.7008,74.4853,72.5319,73.1324,503700.0],["2019-08-01",73.1804,74.3733,71.3871,71.7874,544400.0],["2019-08-02",71.5152,71.5392,69.802,70.3464,245000.0],["2019-08-05",69.4097,69.9141,68.473,68.9134,585200.0],["2019-08-06",69.3297,69.842,68.409,69.2976,380600.0],["2019-08-07",68.2569,69.5378,67.6004,69.3617,394900.0],["2019-08-08",69.9061,71.9235,69.81,71.8114,471500.0],["2019-08-09",71.4592,71.4592,69.9141,70.1782,219500.0],["2019-08-12",69.6819,69.6819,68.8333,69.1455,192200.0],["2019-08-13",68.8973,71.3951,68.8893,70.3784,374500.0],["2019-08-14",68.8573,69.2496,66.8319,67.1201,415500.0],["2019-08-15",67.4723,67.4963,66.3675,66.8159,409100.0],["2019-08-16",67.3762,68.3529,66.992,68.0087,244000.0],["2019-08-19",68.9694,69.1535,68.5851,68.6091,209400.0],["2019-08-20",68.385,68.473,67.2882,67.4323,319500.0],["2019-08-21",68.1848,68.6251,67.5764,68.0247,300900.0],["2019-08-22",68.353,68.8173,67.5764,67.8326,200400.0],["2019-08-23",67.1281,67.5524,64.27,64.5102,385300.0],["2019-08-26",65.1427,65.4149,64.254,64.5502,358600.0],["2019-08-27",65.0146,65.1347,63.1092,63.1572,504100.0],["2019-08-28",62.877,64.7263,62.5568,64.4942,416700.0],["2019-08-29",65.2227,65.8712,64.8785,65.0386,309600.0],["2019-08-30",65.5269,66.4236,64.9585,65.4389,328900.0],["2019-09-03",64.7103,65.0866,63.5095,63.8297,424600.0],["2019-09-04",64.6463,65.2788,64.4061,64.9425,545600.0],["2019-09-05",65.9192,67.1281,65.9112,66.5196,826100.0],["2019-09-06",66.5196,67.2562,66.0553,66.2955,521800.0],["2019-09-09",66.7918,68.481,66.2314,68.2088,428900.0],["2019-09-10",68.2489,69.9861,67.5284,69.4497,774800.0],["2019-09-11",69.826,69.826,68.1128,68.8093,453700.0],["2019-09-12",68.9534,69.0735,68.0007,68.2969,412800.0],["2019-09-13",68.8013,70.1943,68.409,69.5458,538700.0],["2019-09-16",69.0334,69.4417,68.7853,69.2976,453600.0],["2019-09-17",69.0414,69.2336,67.9927,68.6732,337800.0],["2019-09-18",68.5531,69.0174,68.0568,68.7773,325300.0],["2019-09-19",68.8413,69.9621,68.7212,68.7773,388600.0],["2019-09-20",69.0655,69.842,68.5851,68.7693,688500.0],["2019-09-23",67.9286,68.0247,66.0153,67.1521,400300.0],["2019-09-24",67.1841,67.8726,66.2074,66.3275,476400.0],["2019-09-25",66.6397,67.9527,66.4636,67.7045,523400.0],["2019-09-26",67.6565,68.2569,67.032,67.2321,381200.0],["2019-09-27",67.5444,67.6805,65.8632,66.4476,337800.0],["2019-09-30",66.7998,67.9607,66.7998,67.4403,404400.0],["2019-10-01",68.0888,68.6492,65.9672,66.3115,358600.0],["2019-10-02",65.695,65.695,64.6223,65.4629,472100.0],["2019-10-03",65.0706,65.3508,64.0058,65.3108,422400.0],["2019-10-04",65.607,66.6557,65.5189,66.6397,336100.0],["2019-10-07",66.2555,66.5837,65.4709,65.4949,377200.0],["2019-10-08",64.7984,65.2307,63.7256,64.4862,394900.0],["2019-10-09",65.3428,65.9753,64.8384,64.9986,338400.0],["2019-10-10",64.8464,65.9672,64.8464,65.615,507900.0],["2019-10-11",66.8959,68.8813,66.6157,68.2249,519700.0],["2019-10-14",67.8646,68.0327,67.4483,67.9126,254500.0],["2019-10-15",68.1368,69.2256,67.7125,68.0567,686600.0],["2019-10-16",67.7125,68.3529,67.1601,67.2802,598600.0],["2019-10-17",67.9286,69.3216,67.7125,68.7132,493600.0],["2019-10-18",68.8493,72.4038,67.6564,69.3697,1556700.0],["2019-10-21",69.77,72.5319,69.6499,71.6913,953900.0],["2019-10-22",72.0516,72.0916,70.6106,71.7474,654500.0],["2019-10-23",71.4111,72.1477,70.2663,72.1477,710800.0],["2019-10-24",72.8282,72.8282,71.4512,72.4039,694600.0],["2019-10-25",72.1076,73.3245,71.5872,72.8521,322600.0],["2019-10-28",73.0843,73.997,73.0443,73.3085,297700.0],["2019-10-29",73.0203,74.4613,72.9562,74.3012,716600.0],["2019-10-30",73.2284,73.957,72.3478,73.8209,405100.0],["2019-10-31",73.3485,73.3485,71.7234,72.7881,560300.0],["2019-11-01",73.5167,74.061,73.0843,73.7088,335700.0],["2019-11-04",74.037,75.0137,73.6127,74.6054,429900.0],["2019-11-05",74.9096,75.9584,74.7415,75.1658,525100.0],["2019-11-06",74.9737,75.5261,74.4773,74.9417,442900.0],["2019-11-07",75.5661,75.7983,75.0217,75.2139,272500.0],["2019-11-08",74.8856,75.5741,74.3012,75.4861,317200.0],["2019-11-11",75.1899,75.5821,74.6775,75.0778,329400.0],["2019-11-12",75.1818,75.1818,74.3412,74.4693,434600.0],["2019-11-13",74.4773,75.1338,74.021,74.8056,507400.0],["2019-11-14",74.7575,74.9657,74.2131,74.5974,253900.0],["2019-11-15",74.9497,75.398,74.4133,74.6615,193700.0],["2019-11-18",74.3332,74.4853,73.4366,74.3653,287500.0],["2019-11-19",74.7575,75.0938,74.005,74.7095,370500.0],["2019-11-20",74.4133,74.7335,73.5247,74.005,309600.0],["2019-11-21",74.069,74.2532,72.9162,73.6367,343800.0],["2019-11-22",73.7008,74.6695,73.7008,74.2772,314400.0],["2019-11-25",74.4373,75.5261,74.4053,75.366,303700.0],["2019-11-26",75.438,76.0144,75.1498,75.9344,287600.0],["2019-11-27",76.2466,76.2466,75.422,75.6622,249500.0],["2019-11-29",75.6622,76.0914,75.0304,75.0304,159200.0],["2019-12-02",75.0952,76.1724,74.8766,74.9657,347600.0],["2019-12-03",73.8237,74.2691,73.3782,74.091,340400.0],["2019-12-04",74.4878,75.808,74.4878,74.9738,387500.0],["2019-12-05",75.2248,75.7027,74.8523,75.6055,203600.0],["2019-12-06",76.3182,77.1929,76.0509,76.4559,314400.0],["2019-12-09",76.0914,77.0309,75.9537,76.7313,218500.0],["2019-12-10",76.4721,76.7799,76.0186,76.7151,300700.0],["2019-12-11",76.9014,77.7437,76.3263,77.687,343200.0],["2019-12-12",77.2658,78.8694,77.12,78.6913,375400.0],["2019-12-13",78.3754,79.0314,77.7275,78.2944,357600.0],["2019-12-16",78.9099,79.1286,77.7356,77.8165,375100.0],["2019-12-17",77.8166,78.3025,77.5655,78.1405,247800.0],["2019-12-18",78.2458,78.2458,77.4359,77.4521,352800.0],["2019-12-19",77.4035,77.9461,76.7636,77.6545,229900.0],["2019-12-20",78.1162,79.0719,77.8894,78.837,841000.0],["2019-12-23",78.9585,78.9585,77.9866,78.4321,308800.0],["2019-12-24",78.7723,78.7723,78.1972,78.3673,64400.0],["2019-12-26",78.4969,78.9666,78.2134,78.4969,113400.0],["2019-12-27",78.7803,79.0152,78.3025,78.6103,230300.0],["2019-12-30",78.7075,79.08,78.181,78.8533,141600.0],["2019-12-31",78.7399,79.3554,78.6265,78.6427,351800.0],["2020-01-02",79.4688,79.4688,78.3349,79.3392,188500.0],["2020-01-03",78.1567,78.9747,77.7194,78.8289,191100.0],["2020-01-06",78.3106,78.5374,77.6951,78.4159,250100.0],["2020-01-07",78.1567,78.6832,77.8003,78.0352,254200.0],["2020-01-08",78.1648,78.837,78.0433,78.4402,321200.0],["2020-01-09",78.918,79.9628,78.1162,79.7604,463300.0],["2020-01-10",79.7846,79.8656,78.6184,79.2015,268600.0],["2020-01-13",79.3068,79.3068,78.3106,78.6993,343800.0],["2020-01-14",80.1815,81.7932,79.3473,80.2949,695400.0],["2020-01-15",80.2139,81.6798,80.0033,80.4002,594000.0],["2020-01-16",81.0319,81.3964,80.1086,80.2706,511500.0],["2020-01-17",80.635,80.8618,79.6713,79.9871,266100.0],["2020-01-21",79.6955,79.9871,78.2134,78.4969,480300.0],["2020-01-22",78.9828,79.485,78.0433,78.3349,744100.0],["2020-01-23",77.9137,78.3268,76.958,78.0514,489700.0],["2020-01-24",78.2539,78.5455,76.3911,77.1443,531000.0],["2020-01-27",75.6703,76.5855,75.2734,75.7918,322900.0],["2020-01-28",76.0833,77.039,75.6541,76.3749,412800.0],["2020-01-29",76.4316,76.6584,75.5407,75.6055,515000.0],["2020-01-30",75.1519,76.2858,74.7875,76.0752,585100.0],["2020-01-31",78.9504,80.7646,73.7913,74.099,925100.0],["2020-02-03",74.4392,76.1238,74.342,74.9171,708800.0],["2020-02-04",76.1562,76.8771,75.6379,76.2615,444700.0],["2020-02-05",77.0147,79.2906,76.95,78.9747,388800.0],["2020-02-06",79.08,79.1286,76.1562,76.2048,520000.0],["2020-02-07",75.6379,76.1724,75.1276,75.1519,265900.0],["2020-02-10",74.7956,75.1114,73.8885,74.3906,403300.0],["2020-02-11",74.6822,75.727,74.4554,75.0871,365400.0],["2020-02-12",75.5731,75.9213,74.9899,75.565,362800.0],["2020-02-13",75.1357,75.7432,74.6984,75.322,367700.0],["2020-02-14",75.4273,75.5569,74.3744,75.079,310300.0],["2020-02-18",74.6822,75.1438,73.7184,73.9695,289400.0],["2020-02-19",74.1638,75.3868,74.1638,74.9494,299800.0],["2020-02-20",74.4716,75.8728,74.4716,74.8199,271600.0],["2020-02-21",74.342,74.7146,73.9128,74.3744,371900.0],["2020-02-24",71.807,72.4873,70.3896,70.6326,611400.0],["2020-02-25",70.746,71.1429,66.1295,66.3563,579100.0],["2020-02-26",66.8098,67.0123,63.8131,63.8536,581000.0],["2020-02-27",62.2419,64.6312,60.9703,61.7317,683500.0],["2020-02-28",59.6502,61.5454,59.5044,61.5049,975100.0],["2020-03-02",61.8046,62.0637,59.1237,61.9908,875100.0],["2020-03-03",61.7398,63.1571,58.4029,59.1804,475700.0],["2020-03-04",60.2819,61.5859,59.472,61.5778,594800.0],["2020-03-05",59.7636,59.7636,57.107,57.8441,679200.0],["2020-03-06",55.6168,59.3586,55.4548,59.0589,1168800.0],["2020-03-09",54.9527,56.208,53.6244,54.6773,1236700.0],["2020-03-10",56.6859,59.2776,55.5196,58.8484,1483500.0],["2020-03-11",57.2285,57.3743,54.6611,55.6816,1283500.0],["2020-03-12",51.8912,54.7826,51.0813,51.794,1275400.0],["2020-03-13",54.5153,60.946,53.9403,60.8084,1314600.0],["2020-03-16",53.6892,59.3748,53.6892,57.1071,1191400.0],["2020-03-17",58.1032,62.3148,57.9089,61.5697,1273700.0],["2020-03-18",57.4958,61.4401,55.0985,57.2042,1131500.0],["2020-03-19",55.8841,58.1518,49.4615,50.3119,1154100.0],["2020-03-20",50.3281,50.9274,42.5529,44.0431,980200.0],["2020-03-23",43.5086,44.3995,40.1474,41.8483,811400.0],["2020-03-24",43.4681,45.8978,42.6582,45.1122,782900.0],["2020-03-25",45.1608,49.2104,43.6544,46.6754,777100.0],["2020-03-26",46.9507,47.3071,44.683,46.3514,665300.0],["2020-03-27",44.5453,45.1527,42.4557,42.9254,576900.0],["2020-03-30",42.8688,45.0555,42.2127,44.6911,559100.0],["2020-03-31",44.6668,45.4767,42.7878,42.9173,850900.0],["2020-04-01",41.2408,45.177,40.9898,44.4643,826800.0],["2020-04-02",43.7435,46.0193,43.3952,45.0555,588700.0],["2020-04-03",45.096,48.2061,43.9621,44.8369,534800.0],["2020-04-06",46.2785,47.8335,45.995,47.5825,597400.0],["2020-04-07",49.3805,50.3767,47.6716,47.8578,549600.0],["2020-04-08",48.9593,49.9879,47.5096,49.3562,514500.0],["2020-04-09",50.0851,51.1947,49.2914,50.0527,659600.0],["2020-04-13",49.5425,49.5667,47.1289,48.0198,396300.0],["2020-04-14",48.8945,49.4048,48.0927,48.9431,601100.0],["2020-04-15",47.8011,48.0927,45.8897,47.3476,552400.0],["2020-04-16",47.6878,48.6515,46.0193,48.5301,803200.0],["2020-04-17",49.8988,52.0613,49.8988,51.6239,647700.0],["2020-04-20",50.5062,51.551,49.9312,50.1499,796200.0],["2020-04-21",48.7487,54.7097,48.2466,53.9808,886600.0],["2020-04-22",55.2037,55.3171,53.4948,54.1671,894000.0],["2020-04-23",54.5234,56.5644,54.5234,55.6816,698400.0],["2020-04-24",56.1027,56.7669,54.7664,55.6816,638700.0],["2020-04-27",56.1433,59.3667,56.1433,59.0589,592100.0],["2020-04-28",59.9498,61.3105,58.3624,58.4272,724900.0],["2020-04-29",60.0389,62.2662,59.148,62.0151,686600.0],["2020-04-30",60.8974,61.2376,59.7879,60.128,560500.0],["2020-05-01",58.9698,59.0508,56.4348,57.018,428100.0],["2020-05-04",56.5482,57.269,55.9489,56.3052,462600.0],["2020-05-05",57.1314,57.8279,56.2404,56.2566,421600.0],["2020-05-06",56.613,57.3014,54.1752,54.329,565000.0],["2020-05-07",55.1633,56.3862,55.1633,55.39,436100.0],["2020-05-08",56.3619,58.2409,55.9408,58.1842,417100.0],["2020-05-11",57.3257,57.3257,56.119,56.4024,593100.0],["2020-05-12",56.8722,57.0342,53.997,53.997,584000.0],["2020-05-13",53.4543,54.1266,50.8545,51.5672,995300.0],["2020-05-14",50.733,52.612,49.5019,52.5634,358500.0],["2020-05-15",52.0451,52.6039,51.2919,52.4419,550900.0],["2020-05-18",54.6287,57.9979,54.5153,57.5687,591100.0],["2020-05-19",56.9856,57.7469,55.7221,55.7221,447200.0],["2020-05-20",56.9208,57.8765,56.6049,57.2528,490600.0],["2020-05-21",57.6578,59.4477,57.6578,57.9413,716900.0],["2020-05-22",57.8765,58.4434,56.9127,57.2285,600700.0],["2020-05-26",59.0427,61.1485,58.7431,59.966,708900.0],["2020-05-27",61.6831,62.6307,59.9741,60.7679,633700.0],["2020-05-28",61.2052,62.1771,59.5449,61.189,981400.0],["2020-05-29",60.0468,60.6302,56.546,56.8172,5424100.0],["2020-06-01",57.1706,60.3755,56.7268,59.7427,1103500.0],["2020-06-02",60.2522,61.2055,59.6112,59.8084,1102600.0],["2020-06-03",60.9754,61.567,60.5809,61.263,1066400.0],["2020-06-04",61.1972,62.66,60.9425,61.7478,1075600.0],["2020-06-05",64.5994,65.9799,64.1227,64.4597,852500.0],["2020-06-08",64.8788,65.5608,64.4679,65.076,741400.0],["2020-06-09",64.0324,64.1227,62.9065,63.4982,586100.0],["2020-06-10",63.2927,63.2927,60.0878,60.1289,1013600.0],["2020-06-11",58.0992,58.0992,54.9025,54.9682,1007400.0],["2020-06-12",56.9405,57.4007,55.0257,56.7432,805200.0],["2020-06-15",54.2697,57.9266,54.2697,57.5239,847000.0],["2020-06-16",59.8249,60.0221,57.7787,58.3128,481600.0],["2020-06-17",58.2717,58.9374,57.3596,58.0334,620800.0],["2020-06-18",57.3185,58.206,56.8912,57.2609,422800.0],["2020-06-19",57.8526,58.0663,56.0612,56.7843,964500.0],["2020-06-22",56.4803,57.0802,55.6256,57.0391,536800.0],["2020-06-23",58.0909,58.3046,57.3185,57.9759,846800.0],["2020-06-24",57.1377,57.2034,54.886,55.1244,980600.0],["2020-06-25",54.6724,55.9626,53.7191,55.9132,815800.0],["2020-06-26",55.4859,56.5707,54.6642,55.6749,843000.0],["2020-06-29",56.3652,57.1541,55.8639,56.7597,524000.0],["2020-06-30",56.2666,57.0966,55.6749,56.4967,943200.0],["2020-07-01",56.9569,57.4007,55.2723,55.3709,564400.0],["2020-07-02",56.6364,57.9348,55.7653,55.8229,494600.0],["2020-07-06",56.9733,58.0416,56.4063,57.0555,459800.0],["2020-07-07",56.4967,56.4967,54.7792,54.9436,677400.0],["2020-07-08",55.0093,55.3791,53.9903,54.5656,408400.0],["2020-07-09",54.2451,54.3601,52.8152,53.1357,640600.0],["2020-07-10",53.4808,55.5599,53.4479,55.3955,740300.0],["2020-07-13",56.242,58.2882,55.6667,57.7705,805400.0],["2020-07-14",55.8146,56.5789,54.393,56.4967,1228600.0],["2020-07-15",57.639,60.0468,57.565,59.7098,605800.0],["2020-07-16",59.9071,60.8767,59.4304,59.9071,478400.0],["2020-07-17",60.1947,60.4905,58.8059,59.9153,580200.0],["2020-07-20",59.2003,59.4879,56.1433,57.2034,922200.0],["2020-07-21",57.5814,59.866,57.5814,59.4469,759600.0],["2020-07-22",59.1099,59.9235,58.8716,59.7509,374500.0],["2020-07-23",59.4304,59.8988,58.6497,58.7812,601000.0],["2020-07-24",58.8798,60.6466,58.8305,59.1757,511800.0],["2020-07-27",58.9867,59.4386,58.5511,59.2661,318500.0],["2020-07-28",59.1592,59.6687,58.1485,58.1978,449500.0],["2020-07-29",58.584,59.3729,58.321,59.1346,261700.0],["2020-07-30",58.2964,58.2964,56.8172,57.4418,274900.0],["2020-07-31",57.1788,57.3513,55.4695,56.5296,560900.0],["2020-08-03",56.5296,57.5239,56.3817,56.7186,293200.0],["2020-08-04",56.5378,56.9898,55.9626,56.6939,396800.0],["2020-08-05",57.491,58.7237,57.1706,58.6415,332300.0],["2020-08-06",58.5265,59.3483,58.5265,59.225,419300.0],["2020-08-07",58.8223,60.6959,58.017,60.4659,567400.0],["2020-08-10",60.4001,61.83,60.244,61.6163,360500.0],["2020-08-11",62.4545,64.0899,62.2984,63.2763,918800.0],["2020-08-12",64.1063,64.5007,63.5886,64.2378,520700.0],["2020-08-13",63.4407,64.0077,63.2681,63.4324,487400.0],["2020-08-14",62.8408,63.4735,62.5942,63.2188,349000.0],["2020-08-17",63.7694,64.172,63.0298,63.0709,452300.0],["2020-08-18",63.0133,63.1448,62.2244,62.3559,514500.0],["2020-08-19",62.1834,63.4818,62.0601,62.5039,495100.0],["2020-08-20",61.5835,62.282,61.3534,62.0354,356600.0],["2020-08-21",61.6246,61.9861,60.2111,60.4166,553000.0],["2020-08-24",60.9425,61.9779,60.0303,61.9779,266800.0],["2020-08-25",62.4052,62.6436,61.0658,61.8053,326400.0],["2020-08-26",61.5835,61.7889,60.8767,60.885,432700.0],["2020-08-27",61.3616,61.9368,60.6877,61.0575,377200.0],["2020-08-28",61.1644,61.641,60.7042,61.5342,208500.0],["2020-08-31",61.3534,61.3534,60.17,60.244,314700.0],["2020-09-01",59.9892,59.9974,59.4058,59.7591,280100.0],["2020-09-02",59.9892,61.074,59.6605,60.8439,261200.0],["2020-09-03",60.9343,61.5835,59.9153,60.3919,326700.0],["2020-09-04",61.1233,61.7396,59.6194,60.2358,420400.0],["2020-09-08",59.6934,59.6934,57.9019,58.3539,535500.0],["2020-09-09",58.6169,59.0853,58.0088,58.51,411900.0],["2020-09-10",58.9456,59.0195,56.168,56.2913,502700.0],["2020-09-11",56.7268,57.1788,55.7489,55.8229,824500.0],["2020-09-14",56.357,56.7021,55.8804,56.357,730700.0],["2020-09-15",56.7021,57.0062,56.0119,56.3734,1282300.0],["2020-09-16",56.431,57.7376,55.1079,56.9815,823800.0],["2020-09-17",56.4885,58.4443,55.9379,57.9348,499000.0],["2020-09-18",58.2389,58.5183,56.9487,58.0909,2321500.0],["2020-09-21",57.9019,59.0935,56.9158,58.6744,954200.0],["2020-09-22",58.6908,60.1865,58.6908,59.1592,800200.0],["2020-09-23",59.0935,59.8495,57.7458,57.7787,597900.0],["2020-09-24",57.302,58.4279,56.7761,57.7294,389400.0],["2020-09-25",57.2034,59.3729,57.2034,59.0031,505400.0],["2020-09-28",59.6359,60.433,59.414,59.6852,652400.0],["2020-09-29",59.7674,60.0385,58.9702,59.4962,434100.0],["2020-09-30",59.6605,61.0247,59.6112,60.2604,504100.0],["2020-10-01",60.622,60.8439,59.151,59.6359,367000.0],["2020-10-02",58.9291,61.945,58.5347,61.7067,427600.0],["2020-10-05",62.3066,63.1613,61.5835,62.1998,336300.0],["2020-10-06",62.5942,63.0626,60.8767,61.0493,386900.0],["2020-10-07",61.6163,62.2409,61.3698,61.5095,414500.0],["2020-10-08",62.0026,62.4381,60.9096,61.8711,306200.0],["2020-10-09",62.4792,62.6436,61.3862,61.4684,181700.0],["2020-10-12",61.6081,62.8983,61.4931,62.019,226300.0],["2020-10-13",61.6821,62.323,60.9507,61.1315,231400.0],["2020-10-14",60.9507,62.1341,60.055,60.1207,308700.0],["2020-10-15",59.1839,60.2276,58.8141,59.9481,228200.0],["2020-10-16",59.9892,60.1947,59.3072,59.3482,579900.0],["2020-10-19",59.529,60.2029,59.2907,59.3647,432300.0],["2020-10-20",61.0247,61.6656,56.8501,57.9348,1219700.0],["2020-10-21",59.3236,60.7699,58.4443,58.5429,797200.0],["2020-10-22",58.7484,61.9533,58.6826,61.8629,1268100.0],["2020-10-23",62.282,62.775,60.8521,61.8464,685500.0],["2020-10-26",61.2055,61.3534,58.091,58.6169,665300.0],["2020-10-27",58.1978,58.6169,56.8829,56.8994,573400.0],["2020-10-28",55.2641,55.9708,53.4479,54.9682,764700.0],["2020-10-29",54.2779,56.3981,54.2779,55.1654,798300.0],["2020-10-30",54.7956,56.1269,54.7956,55.7736,572200.0],["2020-11-02",56.5953,57.2363,56.2173,56.546,769400.0],["2020-11-03",57.4828,59.6605,57.4828,59.2825,617900.0],["2020-11-04",59.036,60.4659,57.6472,60.1536,766100.0],["2020-11-05",60.4494,62.4463,60.4001,61.9944,719900.0],["2020-11-06",62.2573,63.038,60.7863,61.1233,419200.0],["2020-11-09",66.3415,70.4175,64.6815,69.719,733200.0],["2020-11-10",70.3517,71.7077,69.7765,70.5818,749200.0],["2020-11-11",70.6805,71.0585,69.0616,69.9326,739500.0],["2020-11-12",68.9219,70.3353,68.9219,70.0148,959300.0],["2020-11-13",70.3764,71.7241,70.0888,71.5022,401900.0],["2020-11-16",73.5731,73.984,72.6692,73.721,616000.0],["2020-11-17",72.702,73.6224,72.3158,72.9979,804400.0],["2020-11-18",73.2608,73.3512,71.9213,71.9871,586700.0],["2020-11-19",71.4036,72.0282,70.1874,71.7734,419900.0],["2020-11-20",71.3708,71.8227,70.8448,71.1735,737300.0],["2020-11-23",73.3019,74.7236,71.757,72.0035,602800.0],["2020-11-24",73.0554,76.0959,72.4801,75.5782,369900.0],["2020-11-25",74.9372,74.9537,73.4498,74.4606,225400.0],["2020-11-27",74.2059,75.2906,74.1483,74.2223,108800.0],["2020-11-30",73.781,73.9725,71.7829,72.1409,1043700.0],["2020-12-01",73.5812,74.4804,72.7653,73.9642,362200.0],["2020-12-02",73.6062,74.2056,72.6571,73.498,369000.0],["2020-12-03",73.6728,74.7135,73.5313,73.7644,392800.0],["2020-12-04",73.9808,76.9531,73.7561,76.8032,375300.0],["2020-12-07",76.0955,76.4952,74.4388,74.6053,388400.0],["2020-12-08",73.856,76.0373,73.856,75.1548,342700.0],["2020-12-09",75.2463,75.7126,74.2972,75.0548,343800.0],["2020-12-10",74.3805,74.93,74.1224,74.5886,360900.0],["2020-12-11",74.1557,76.1122,74.139,75.2297,376400.0],["2020-12-14",75.7792,75.7792,73.8976,73.9809,320600.0],["2020-12-15",74.6719,75.3046,73.1566,75.1215,547600.0],["2020-12-16",75.6126,75.6126,74.5636,75.1381,291800.0],["2020-12-17",75.2547,76.1788,74.9716,75.8624,429500.0],["2020-12-18",76.0123,76.2454,74.6885,75.2547,875600.0],["2020-12-21",75.7209,75.9207,73.1067,75.7376,432000.0],["2020-12-22",75.7792,75.8624,74.7635,75.2297,290500.0],["2020-12-23",75.7042,77.4443,75.6543,76.1954,231900.0],["2020-12-24",76.3786,76.4119,75.313,76.0706,52000.0],["2020-12-28",76.6034,77.336,74.8134,75.3379,325100.0],["2020-12-29",75.6626,75.9707,74.4804,75.0882,186000.0],["2020-12-30",75.1797,75.9374,74.9716,75.2214,108700.0],["2020-12-31",75.2047,75.6043,74.6802,75.0798,204800.0],["2021-01-04",76.0456,76.8199,74.0141,74.8217,314400.0],["2021-01-05",75.0632,77.2861,74.9799,76.9531,479200.0],["2021-01-06",77.9355,81.324,77.9355,79.8087,478300.0],["2021-01-07",80.0751,80.8161,79.201,79.7588,418300.0],["2021-01-08",79.7588,81.0825,79.176,80.3416,310000.0],["2021-01-11",79.2676,80.2333,78.5599,78.9429,262700.0],["2021-01-12",78.6598,80.3083,78.5433,79.7505,372300.0],["2021-01-13",79.3841,79.7754,76.978,77.2195,230300.0],["2021-01-14",78.1769,79.892,77.6358,79.0678,258300.0],["2021-01-15",78.4184,78.7264,76.6867,77.1612,193000.0],["2021-01-19",77.8356,78.1186,76.9947,77.5109,326400.0],["2021-01-20",77.6941,79.0761,77.361,78.818,344300.0],["2021-01-21",78.5266,79.5007,78.2186,79.0428,332000.0],["2021-01-22",78.3601,79.5007,77.9521,79.3342,261000.0],["2021-01-25",78.7014,78.9262,76.6284,77.0696,396300.0],["2021-01-26",77.8189,78.1353,75.6376,75.7542,364000.0],["2021-01-27",74.4887,75.8458,72.9901,74.6053,481300.0],["2021-01-28",75.3879,76.4619,75.3129,75.3712,537900.0],["2021-01-29",75.9956,76.9114,73.1483,73.6312,526900.0],["2021-02-01",74.0391,74.7718,72.7404,74.7385,393300.0],["2021-02-02",74.4721,74.8467,71.5748,72.3574,676700.0],["2021-02-03",74.5553,75.0382,72.5405,74.4221,528100.0],["2021-02-04",74.214,76.8948,73.9559,76.362,422300.0],["2021-02-05",76.9781,77.003,75.2713,75.6626,362600.0],["2021-02-08",75.9207,77.9105,75.9207,77.8605,247700.0],["2021-02-09",77.6108,78.4433,76.9697,78.127,222900.0],["2021-02-10",79.1843,79.6172,78.1603,78.7597,266900.0],["2021-02-11",78.5516,79.867,77.8606,77.9272,618100.0],["2021-02-12",77.4526,78.3851,76.9947,77.003,378100.0],["2021-02-16",77.3527,78.4267,77.1196,78.077,588300.0],["2021-02-17",77.4027,79.3092,77.4027,78.3851,357500.0],["2021-02-18",77.6607,78.818,76.72,77.6358,233500.0],["2021-02-19",77.7773,78.4101,77.1695,78.1603,389600.0],["2021-02-22",78.0937,79.9503,77.8272,79.3841,615700.0],["2021-02-23",79.6006,82.0733,79.6006,81.7153,346100.0],["2021-02-24",81.5904,82.731,81.1908,81.9234,500100.0],["2021-02-25",81.9817,82.3813,79.9503,80.0585,270800.0],["2021-02-26",79.842,80.7579,78.5932,78.6265,576600.0],["2021-03-01",81.1741,81.7569,80.5164,80.991,657100.0],["2021-03-02",80.3499,80.5081,78.5849,78.8013,471100.0],["2021-03-03",79.4258,81.5155,79.0095,79.9503,501400.0],["2021-03-04",79.9253,80.6246,78.9345,79.1843,614300.0],["2021-03-05",80.4082,81.7736,79.226,81.632,730800.0],["2021-03-08",82.4146,85.1454,81.9401,84.1713,340600.0],["2021-03-09",84.8124,85.3869,82.0983,82.2814,424700.0],["2021-03-10",82.4313,83.9132,81.657,83.4387,306500.0],["2021-03-11",83.9798,85.4368,83.2805,85.3203,437500.0],["2021-03-12",85.6116,86.7855,85.5201,86.6107,246700.0],["2021-03-15",85.8448,86.1778,85.0538,85.7199,423500.0],["2021-03-16",85.1204,85.6283,83.2056,85.0039,721400.0],["2021-03-17",85.2453,86.5358,83.4387,83.9132,435000.0],["2021-03-18",84.0881,87.2601,83.7467,84.1131,450600.0],["2021-03-19",84.4294,85.7199,83.1057,84.8707,1703400.0],["2021-03-22",84.2046,84.3961,81.8901,82.398,404600.0],["2021-03-23",81.5821,81.5821,79.3175,79.584,602500.0],["2021-03-24",80.6829,83.1639,80.0918,81.3739,380100.0],["2021-03-25",81.2491,84.2629,80.4581,83.6052,386600.0],["2021-03-26",84.4128,85.1121,83.2888,84.7125,276100.0],["2021-03-29",84.0797,85.7115,82.8892,83.089,280500.0],["2021-03-30",83.3221,84.6292,82.7227,84.3462,346500.0],["2021-03-31",84.3045,84.3045,82.2731,82.3397,444400.0],["2021-04-01",82.6977,84.3961,81.8652,84.3295,267000.0],["2021-04-05",85.0372,85.8448,84.8041,85.2703,211800.0],["2021-04-06",84.9373,86.9354,84.9373,86.3526,249000.0],["2021-04-07",86.0945,86.2777,85.3119,85.9114,214400.0],["2021-04-08",85.8281,86.7106,85.5117,86.5524,224700.0],["2021-04-09",86.4442,87.1436,86.003,86.8938,211700.0],["2021-04-12",87.4016,88.2259,87.0187,87.8679,214800.0],["2021-04-13",88.1176,89.6662,87.4183,89.4331,445800.0],["2021-04-14",89.866,91.0066,89.3498,89.6412,472100.0],["2021-04-15",89.6745,90.274,88.9002,90.1491,271200.0],["2021-04-16",91.4812,92.1306,90.4654,91.6144,326700.0],["2021-04-19",91.3396,91.4229,89.5829,90.8318,409500.0],["2021-04-20",94.2369,95.7605,92.5052,94.2453,752100.0],["2021-04-21",94.2619,95.7105,93.5709,95.2027,453400.0],["2021-04-22",96.1102,98.7161,95.6439,97.4506,446000.0],["2021-04-23",97.4423,100.223,97.001,99.7401,417700.0],["2021-04-26",100.4894,101.1055,99.0074,99.2073,347100.0],["2021-04-27",99.7651,100.8807,98.9991,100.8807,328000.0],["2021-04-28",101.1721,103.4866,100.8974,102.2378,378500.0],["2021-04-29",103.1369,103.5865,100.2979,102.4542,425900.0],["2021-04-30",101.6134,102.1462,100.3812,100.6476,362400.0],["2021-05-03",101.655,103.087,100.6226,102.5958,248300.0],["2021-05-04",101.6467,102.4043,101.0555,101.6217,612500.0],["2021-05-05",101.5717,101.8964,99.7901,101.7549,317700.0],["2021-05-06",101.9713,102.8289,100.8224,102.5791,312300.0],["2021-05-07",101.8964,102.5541,101.0888,102.1712,255700.0],["2021-05-10",103.1036,104.1277,102.3876,102.6874,384100.0],["2021-05-11",101.6134,103.1536,101.272,103.112,629800.0],["2021-05-12",103.062,103.1869,99.9566,100.2813,421700.0],["2021-05-13",100.198,103.1619,100.198,102.8206,286300.0],["2021-05-14",102.9205,103.2868,102.396,102.8705,214400.0],["2021-05-17",102.2128,102.9288,101.1388,102.8872,156700.0],["2021-05-18",103.4034,103.4949,100.0731,100.2147,659400.0],["2021-05-19",99.1573,99.6569,96.4016,99.6152,445700.0],["2021-05-20",99.84,99.9399,98.483,99.2739,407400.0],["2021-05-21",100.1564,101.6716,99.7568,100.0815,327900.0],["2021-05-24",100.2063,102.371,99.7401,102.0463,302600.0],["2021-05-25",101.7632,102.8455,100.6393,100.7642,256300.0],["2021-05-26",101.297,102.6208,100.9889,102.0962,363400.0],["2021-05-27",103.037,103.2535,102.1295,102.679,416700.0],["2021-05-28",103.4192,103.7725,101.4173,101.7706,302200.0],["2021-06-01",103.0491,103.6211,102.0902,102.9986,453000.0],["2021-06-02",102.8052,103.0912,101.8883,102.6117,200900.0],["2021-06-03",102.2921,103.0239,101.451,102.8809,183100.0],["2021-06-04",103.6127,103.6127,102.3678,103.2174,164100.0],["2021-06-07",102.965,102.9902,101.821,102.4099,197500.0],["2021-06-08",102.1491,104.1258,101.5435,104.0333,165800.0],["2021-06-09",103.8735,104.1594,102.9566,103.5959,210900.0],["2021-06-10",103.9155,104.395,103.4192,103.68,273700.0],["2021-06-11",103.6968,104.1847,102.5781,103.4529,261300.0],["2021-06-14",103.8482,104.7819,103.0323,103.5454,264200.0],["2021-06-15",103.4108,104.2604,102.5444,103.394,302000.0],["2021-06-16",103.4613,104.0249,101.6024,102.6286,317300.0],["2021-06-17",102.1996,102.1996,97.7079,98.4565,519900.0],["2021-06-18",97.119,97.2957,95.3779,95.5293,732000.0],["2021-06-21",96.3368,98.7424,95.8573,98.7004,212500.0],["2021-06-22",98.7172,99.02,97.4555,98.835,238000.0],["2021-06-23",99.1714,99.5752,98.406,99.3144,365900.0],["2021-06-24",100.0967,101.5855,99.2808,101.2154,390100.0],["2021-06-25",101.4341,103.3015,100.9631,103.1753,807900.0],["2021-06-28",103.1837,103.1837,100.2733,100.4668,374800.0],["2021-06-29",100.8537,101.207,99.9201,100.1219,228700.0],["2021-06-30",99.5415,100.1135,98.9191,100.021,312900.0],["2021-07-01",100.9967,100.9967,100.0631,100.2565,233300.0],["2021-07-02",100.2313,100.2313,98.8518,99.407,227000.0],["2021-07-06",99.3985,99.5415,96.0255,97.2957,351200.0],["2021-07-07",97.1527,98.7845,96.1685,98.0443,540000.0],["2021-07-08",96.1012,97.2452,94.9152,95.9667,304100.0],["2021-07-09",97.7078,98.5994,96.6648,97.6321,312800.0],["2021-07-12",97.2031,98.2966,96.2526,98.1032,304800.0],["2021-07-13",98.8013,99.4911,97.6153,97.649,386100.0],["2021-07-14",98.0107,98.978,97.7667,98.4397,343800.0],["2021-07-15",97.2873,98.2546,96.6648,97.1947,345700.0],["2021-07-16",97.9434,98.3555,95.3947,95.5461,293600.0],["2021-07-19",93.3675,94.0068,91.6179,93.6535,645300.0],["2021-07-20",94.2171,94.3096,88.329,90.7431,911000.0],["2021-07-21",92.232,93.7544,91.3572,92.375,577900.0],["2021-07-22",92.2235,92.2404,90.7684,91.4833,366000.0],["2021-07-23",92.9722,94.6545,92.6862,94.6376,660200.0],["2021-07-26",94.6376,95.5881,94.2339,95.3526,416700.0],["2021-07-27",94.8563,95.891,94.4358,95.8741,349300.0],["2021-07-28",96.3115,97.7078,95.2096,97.2116,357200.0],["2021-07-29",98.0275,99.8528,97.7583,99.5752,456000.0],["2021-07-30",98.9275,100.4836,98.9107,99.7434,493900.0],["2021-08-02",100.5509,101.4005,98.5153,98.734,422300.0],["2021-08-03",98.692,99.2387,97.8761,98.8266,296700.0],["2021-08-04",97.8761,98.7256,96.5218,96.976,377100.0],["2021-08-05",97.5817,98.4144,97.3125,97.8508,273100.0],["2021-08-06",99.1462,99.8696,98.6163,99.1967,254400.0],["2021-08-09",100.1472,100.1472,98.8266,99.2555,324500.0],["2021-08-10",98.9612,101.0472,98.9191,100.6435,193100.0],["2021-08-11",100.6182,102.4098,100.2649,102.3846,252000.0],["2021-08-12",103.1164,103.1921,101.7622,103.1669,212600.0],["2021-08-13",103.4865,103.9744,102.5024,103.3688,246200.0],["2021-08-16",103.108,103.6295,102.3005,103.3772,276600.0],["2021-08-17",102.8557,103.2426,101.4846,103.1753,294400.0],["2021-08-18",102.6201,103.6463,100.8369,100.8537,262900.0],["2021-08-19",99.5668,100.3659,98.4733,99.592,419800.0],["2021-08-20",99.8359,100.5089,99.0873,100.4248,234600.0],["2021-08-23",101.3837,102.5697,100.635,101.1229,280900.0],["2021-08-24",102.6201,103.2342,101.2743,101.8463,373400.0],["2021-08-25",102.679,103.4697,101.6949,102.351,296100.0],["2021-08-26",103.3604,103.3604,101.3248,101.5267,257600.0],["2021-08-27",101.4005,102.8557,101.3416,102.0734,427300.0],["2021-08-30",102.4183,102.536,101.1145,101.9893,256500.0],["2021-08-31",102.0061,104.1679,101.6949,102.1323,483000.0],["2021-09-01",102.5529,102.9145,100.2313,102.2164,322200.0],["2021-09-02",102.393,104.0417,102.2164,104.0417,198100.0],["2021-09-03",103.6884,104.0837,102.7043,102.7968,246500.0],["2021-09-07",102.1407,102.4856,100.1303,100.307,328800.0],["2021-09-08",100.4163,101.0724,99.7602,100.4163,218500.0],["2021-09-09",100.5762,102.1155,100.4163,100.8033,209400.0],["2021-09-10",101.4425,101.4425,99.0705,99.3565,262100.0],["2021-09-13",100.4584,100.5846,98.835,99.735,220200.0],["2021-09-14",100.5004,100.5004,98.3639,98.8434,341900.0],["2021-09-15",99.2808,100.2818,97.7667,100.0378,309100.0],["2021-09-16",100.1051,100.8117,98.3555,98.5153,290500.0],["2021-09-17",95.2012,96.6732,92.3161,93.1068,988600.0],["2021-09-20",91.1385,92.1647,89.6244,91.0207,336700.0],["2021-09-21",91.4329,91.8366,89.2964,89.616,769300.0],["2021-09-22",90.9534,92.6525,90.1291,91.0628,574500.0],["2021-09-23",91.0628,94.0993,91.0628,93.0479,388500.0],["2021-09-24",92.4507,93.6787,92.2151,92.2908,319600.0],["2021-09-27",92.846,94.9657,92.661,93.7629,285500.0],["2021-09-28",93.8806,94.7386,91.9796,92.5768,247900.0],["2021-09-29",92.7619,93.5021,92.089,92.4002,441000.0],["2021-09-30",92.9722,93.4012,90.7431,91.0796,425200.0],["2021-10-01",91.559,94.2423,91.1889,93.6367,341000.0],["2021-10-04",93.9731,94.7302,92.703,93.1824,253600.0],["2021-10-05",93.8217,94.9489,92.9722,94.5788,383200.0],["2021-10-06",92.8965,94.2087,90.7263,93.1824,349500.0],["2021-10-07",94.2171,95.7227,94.133,95.504,348600.0],["2021-10-08",95.504,96.9508,95.033,95.3442,367100.0],["2021-10-11",95.8321,96.4377,93.8974,93.99,230900.0],["2021-10-12",94.6292,94.8059,93.1909,93.7544,307400.0],["2021-10-13",93.6956,93.847,92.131,93.2918,452700.0],["2021-10-14",94.3685,95.5881,94.1498,95.0162,315200.0],["2021-10-15",96.1686,96.3368,94.7386,94.7891,288900.0],["2021-10-18",94.0572,95.1928,93.4432,95.1591,361100.0],["2021-10-19",88.3206,90.087,87.0589,89.1365,1077800.0],["2021-10-20",89.0524,89.1197,86.7477,87.5636,437600.0],["2021-10-21",87.2103,87.5972,85.8897,87.2187,390400.0],["2021-10-22",86.6888,87.7907,85.2588,85.5953,411300.0],["2021-10-25",85.7719,85.7972,84.7878,85.2,337700.0],["2021-10-26",85.3345,85.9654,83.6186,83.6607,424900.0],["2021-10-27",83.8962,83.8962,81.0279,81.0867,468300.0],["2021-10-28",81.3223,82.769,81.2718,82.7186,313900.0],["2021-10-29",82.4746,83.0298,81.0867,81.297,344500.0],["2021-11-01",81.5157,83.8373,81.1793,83.5765,384800.0],["2021-11-02",83.5849,84.5102,83.2821,84.0392,359300.0],["2021-11-03",83.7279,85.1495,83.299,85.099,256000.0],["2021-11-04",85.7551,86.4112,85.6037,86.0916,575900.0],["2021-11-05",86.529,87.3449,85.9065,86.7308,288700.0],["2021-11-08",87.0252,87.286,86.1252,86.6383,251900.0],["2021-11-09",86.3271,86.8822,85.8392,85.999,417800.0],["2021-11-10",86.0327,86.9916,85.4944,86.1925,285600.0],["2021-11-11",86.1084,87.101,85.4355,86.1252,292700.0],["2021-11-12",86.3607,87.2439,85.9486,87.0,480700.0],["2021-11-15",87.2355,87.2355,85.9402,86.0916,350900.0],["2021-11-16",85.9486,87.3617,85.4523,85.9654,254300.0],["2021-11-17",85.5112,85.5112,82.6261,82.8784,430200.0],["2021-11-18",83.1728,83.4672,81.4905,83.3578,375000.0],["2021-11-19",83.0466,84.1569,82.5924,83.5008,369600.0],["2021-11-22",84.0812,85.2,83.5261,84.1317,225500.0],["2021-11-23",83.8625,83.8878,82.6008,83.0887,249000.0],["2021-11-24",82.9961,83.7868,82.4578,82.8531,286400.0],["2021-11-26",80.5989,80.868,78.0081,78.6642,235900.0],["2021-11-29",79.7157,79.7409,76.9735,78.4287,536600.0],["2021-11-30",77.8063,78.2752,76.2288,76.4249,465400.0],["2021-12-01",78.531,79.2558,75.8281,75.8877,522500.0],["2021-12-02",76.3311,80.0573,75.8195,79.8356,663700.0],["2021-12-03",80.4069,80.9356,78.207,78.9744,475100.0],["2021-12-06",80.4154,82.0185,79.7248,80.5774,572500.0],["2021-12-07",81.1573,81.7626,80.2534,80.7224,456600.0],["2021-12-08",81.2852,81.8564,80.5092,80.7906,325200.0],["2021-12-09",80.2193,81.4898,79.7759,79.8612,434300.0],["2021-12-10",80.3984,81.5154,80.1767,80.603,406900.0],["2021-12-13",80.441,81.0379,79.0938,79.6139,555500.0],["2021-12-14",79.3666,81.0123,79.0426,79.3837,512800.0],["2021-12-15",79.3581,81.4386,79.3581,80.7991,559200.0],["2021-12-16",81.3448,82.1378,80.1255,80.6457,413700.0],["2021-12-17",80.6286,80.6286,78.7442,79.8186,729600.0],["2021-12-20",78.4458,78.4458,76.5273,78.0535,263600.0],["2021-12-21",78.9232,80.4751,78.9232,79.8527,284500.0],["2021-12-22",79.8527,80.7821,79.5883,80.5689,340200.0],["2021-12-23",81.2766,81.9076,81.072,81.4131,251600.0],["2021-12-27",81.4216,82.6835,80.927,82.368,359900.0],["2021-12-28",82.368,83.8773,82.3169,83.3913,170900.0],["2021-12-29",83.4424,84.3377,83.2207,83.937,160100.0],["2021-12-30",84.3207,84.4059,82.9479,83.1525,144200.0],["2021-12-31",82.9649,83.6129,82.8541,82.9905,216100.0],["2022-01-03",83.1696,84.6532,83.1696,84.5509,257600.0],["2022-01-04",85.2671,86.9043,84.8408,86.188,294800.0],["2022-01-05",86.1283,87.3988,85.5911,85.7361,486000.0],["2022-01-06",86.3756,87.8251,86.2306,86.5205,335700.0],["2022-01-07",86.5717,87.0918,85.4121,85.4973,405800.0],["2022-01-10",85.6764,87.2368,84.5594,87.0407,471300.0],["2022-01-11",87.936,89.2065,86.3074,88.4391,401200.0],["2022-01-12",88.6778,89.4879,88.1577,88.584,360600.0],["2022-01-13",89.3088,91.3552,88.9421,91.2102,370700.0],["2022-01-14",90.6134,93.214,90.2723,93.0947,491100.0],["2022-01-18",92.1908,92.4978,90.0506,91.0994,422500.0],["2022-01-19",91.5087,91.6536,90.4002,91.0056,344700.0],["2022-01-20",90.9203,90.9203,87.936,88.1918,301100.0],["2022-01-21",88.0724,89.2576,86.6911,86.9895,369000.0],["2022-01-24",85.4547,89.3088,85.3439,88.9848,532700.0],["2022-01-25",88.4561,88.4561,85.8981,87.2112,366800.0],["2022-01-26",88.26,89.7522,86.9469,87.6376,464400.0],["2022-01-27",88.3964,90.0591,85.9578,86.8701,301300.0],["2022-01-28",86.5632,88.4647,85.557,88.4305,328800.0],["2022-01-31",87.8678,89.7437,86.9469,89.4196,759100.0],["2022-02-01",91.4064,93.5807,90.8095,93.0264,505300.0],["2022-02-02",93.5295,93.5295,90.7328,91.3723,384800.0],["2022-02-03",91.3978,91.4319,89.7778,90.3832,269300.0],["2022-02-04",89.4964,92.4893,88.6011,91.4916,332200.0],["2022-02-07",91.5172,91.5343,89.6243,90.8095,259300.0],["2022-02-08",91.1591,94.3907,91.1506,94.2202,320800.0],["2022-02-09",95.3287,96.5053,94.6806,94.8767,354800.0],["2022-02-10",93.8194,96.1643,93.5466,93.9644,283400.0],["2022-02-11",94.1008,94.8426,93.1629,93.4869,387400.0],["2022-02-14",93.5295,94.6209,93.1799,93.5892,361100.0],["2022-02-15",93.8194,98.0828,93.8194,97.844,501400.0],["2022-02-16",97.2983,98.5176,97.0596,98.5091,346500.0],["2022-02-17",97.2557,97.844,94.7403,94.8256,350100.0],["2022-02-18",94.4419,95.2434,93.1458,94.0667,575500.0],["2022-02-22",94.476,94.476,90.9203,91.9521,649400.0],["2022-02-23",92.5234,93.1117,90.8777,91.2017,491600.0],["2022-02-24",88.8228,90.4514,87.5949,90.1103,427000.0],["2022-02-25",90.6731,93.1373,90.5366,93.0179,592400.0],["2022-02-28",91.0823,92.4978,89.0956,90.6219,445400.0],["2022-03-01",90.2211,90.8692,83.323,83.8432,596900.0],["2022-03-02",84.6532,87.5011,84.4486,86.4694,616200.0],["2022-03-03",87.0407,87.45,85.4973,86.3926,320700.0],["2022-03-04",84.9943,85.0199,80.8247,81.2255,539100.0],["2022-03-07",79.8186,81.0294,74.1995,74.1995,526100.0],["2022-03-08",75.1886,77.1497,71.8972,75.2738,634800.0],["2022-03-09",78.7186,79.6821,76.7234,77.1156,484100.0],["2022-03-10",75.2482,76.0412,73.8413,76.0156,713300.0],["2022-03-11",75.9304,76.3652,74.0033,74.7878,701900.0],["2022-03-14",75.9048,78.6675,75.4273,78.6163,543100.0],["2022-03-15",78.8209,80.7736,78.6334,80.7139,568400.0],["2022-03-16",81.9161,83.3572,80.4495,82.5556,423000.0],["2022-03-17",81.8479,83.2378,81.5495,83.161,288500.0],["2022-03-18",83.4765,83.7579,81.9588,82.9649,847000.0],["2022-03-21",83.0843,83.451,80.279,80.8503,377500.0],["2022-03-22",82.0952,82.0952,80.4666,80.603,342900.0],["2022-03-23",79.8953,80.117,78.7954,78.9915,380800.0],["2022-03-24",79.4008,80.3472,78.352,80.3387,353700.0],["2022-03-25",80.6968,81.2169,79.793,80.3984,332700.0],["2022-03-28",79.7077,80.262,78.9403,80.2108,214800.0],["2022-03-29",82.189,86.5717,82.189,85.2501,620400.0],["2022-03-30",84.5253,85.6935,82.2572,82.7944,339500.0],["2022-03-31",82.2657,82.6239,79.972,80.0829,357400.0],["2022-04-01",80.7053,81.5495,79.648,80.1682,383000.0],["2022-04-04",80.3728,81.8053,79.8697,80.4751,322200.0],["2022-04-05",79.9124,80.4836,78.1047,78.3605,604000.0],["2022-04-06",77.8659,78.4287,76.7319,76.9706,632000.0],["2022-04-07",76.6807,77.0644,75.2909,75.5552,514300.0],["2022-04-08",75.9986,77.4908,74.4723,74.9242,861700.0],["2022-04-11",74.8816,77.1156,74.3529,74.9754,547900.0],["2022-04-12",75.9048,76.1776,73.9351,74.3529,452900.0],["2022-04-13",74.0033,75.7684,73.7646,75.5467,596300.0],["2022-04-14",75.649,75.9815,73.884,74.5832,551700.0],["2022-04-18",74.3103,75.9304,73.7987,75.6831,436700.0],["2022-04-19",77.6187,81.234,77.0474,81.072,848400.0],["2022-04-20",82.0014,84.0905,81.5921,81.8223,534300.0],["2022-04-21",82.4618,83.323,80.2705,80.5945,493600.0],["2022-04-22",79.9465,80.424,78.6845,78.7783,331800.0],["2022-04-25",78.1388,79.324,76.3226,79.0682,328300.0],["2022-04-26",78.1388,78.7954,76.8086,77.1241,353100.0],["2022-04-27",77.6101,77.8659,75.5211,76.5955,419100.0],["2022-04-28",77.8318,79.6907,76.7831,79.3581,410600.0],["2022-04-29",78.5566,80.0232,76.6296,76.9109,330100.0],["2022-05-02",77.1326,78.2923,76.0583,77.7807,377900.0],["2022-05-03",77.6698,79.2814,77.5163,79.0085,406700.0],["2022-05-04",78.8124,81.6518,78.4628,81.5069,410800.0],["2022-05-05",80.0403,80.5945,77.0644,77.7551,309200.0],["2022-05-06",77.576,78.0961,76.1606,77.0985,271400.0],["2022-05-09",76.1947,80.3643,76.1947,79.4604,557000.0],["2022-05-10",79.955,80.5433,75.7599,77.3288,462300.0],["2022-05-11",77.5249,79.1279,76.2118,76.3993,358500.0],["2022-05-12",76.2032,77.9939,74.4382,75.6405,415600.0],["2022-05-13",76.5358,77.6783,76.2373,76.5613,258100.0],["2022-05-16",75.7343,76.6381,74.0374,75.9815,271900.0],["2022-05-17",77.4822,80.1341,77.3799,80.0914,437300.0],["2022-05-18",79.1535,79.6992,75.7854,76.1521,386800.0],["2022-05-19",75.1886,76.9621,74.5832,76.2885,339000.0],["2022-05-20",76.8683,77.721,75.487,77.6869,716700.0],["2022-05-23",79.1023,79.1023,76.1947,76.3908,314600.0],["2022-05-24",76.2203,76.2203,73.8584,75.4955,280400.0],["2022-05-25",74.7452,77.3373,74.7452,76.5784,253200.0],["2022-05-26",74.4894,75.9133,74.4553,74.9669,487300.0],["2022-05-27",75.3847,76.6892,74.9498,75.0351,440900.0],["2022-05-31",75.7799,77.8584,73.8659,77.6073,600500.0],["2022-06-01",77.8757,79.0795,73.8139,74.0045,494400.0],["2022-06-02",74.0738,77.0443,74.0738,76.9837,439100.0],["2022-06-03",75.7885,76.3688,74.3162,74.4895,346200.0],["2022-06-06",75.2343,77.6246,74.4981,77.027,1124200.0],["2022-06-07",76.5853,78.6379,75.7019,78.6119,364500.0],["2022-06-08",77.9797,79.1142,76.9058,77.0183,323300.0],["2022-06-09",76.9144,77.1136,74.9311,75.2256,332700.0],["2022-06-10",73.736,74.3336,71.5795,71.7527,322900.0],["2022-06-13",69.96,69.96,67.4311,67.8728,265900.0],["2022-06-14",67.8728,68.505,66.7989,67.6043,426300.0],["2022-06-15",68.1846,70.0639,68.1672,68.8601,466100.0],["2022-06-16",66.6516,67.1453,64.2007,64.7723,565200.0],["2022-06-17",65.3959,66.5737,64.4172,65.7769,886400.0],["2022-06-21",67.128,67.7949,65.9328,67.4051,371600.0],["2022-06-22",66.4784,68.2885,66.4784,68.0633,344000.0],["2022-06-23",67.4917,67.5524,64.7983,65.4911,385900.0],["2022-06-24",66.1667,68.5397,65.7769,68.1673,469700.0],["2022-06-27",68.1846,68.6089,66.9981,67.8035,273300.0],["2022-06-28",68.6696,69.2065,66.8595,66.9634,322200.0],["2022-06-29",66.6603,66.7989,64.8762,66.3485,476600.0],["2022-06-30",65.2833,66.7036,64.0015,66.1753,364500.0],["2022-07-01",66.1753,67.7775,65.7683,67.5004,399400.0],["2022-07-05",65.8029,67.3705,64.7204,67.3532,525000.0],["2022-07-06",67.2319,67.9594,66.3832,67.9161,641700.0],["2022-07-07",68.3838,69.986,68.3838,69.8647,425400.0],["2022-07-08",69.7175,69.8128,67.7169,68.0806,351500.0],["2022-07-11",65.9155,66.6343,64.4345,65.621,415200.0],["2022-07-12",65.3612,68.7562,65.3612,67.3532,404200.0],["2022-07-13",66.1407,67.0154,65.6037,66.4005,338600.0],["2022-07-14",65.0408,65.3612,63.8803,65.292,488100.0],["2022-07-15",64.9195,66.2619,64.3826,66.236,343300.0],["2022-07-18",67.6303,70.0206,67.4051,68.8947,702700.0],["2022-07-19",68.8688,69.6828,66.5304,68.5743,731900.0],["2022-07-20",67.8728,68.5483,66.0887,67.8728,834700.0],["2022-07-21",67.9421,68.8861,66.8509,68.583,715200.0],["2022-07-22",67.8555,68.2798,65.0841,65.5604,718200.0],["2022-07-25",65.8982,66.5651,65.1447,66.0108,355100.0],["2022-07-26",65.1187,65.3959,63.7937,64.27,506900.0],["2022-07-27",64.5991,66.8422,64.4952,66.4958,346100.0],["2022-07-28",66.4438,67.8035,65.9415,67.7256,323000.0],["2022-07-29",67.8641,68.5397,67.3272,67.9074,307300.0],["2022-08-01",67.3705,68.1673,66.9548,68.0633,275900.0],["2022-08-02",67.4571,67.7775,65.5258,66.5824,286400.0],["2022-08-03",67.1886,67.7602,66.8942,67.4398,234900.0],["2022-08-04",67.1193,67.4398,66.7816,67.2406,269700.0],["2022-08-05",66.7296,67.9941,66.5131,67.2579,441400.0],["2022-08-08",67.4051,68.0633,66.7729,67.1886,588800.0],["2022-08-09",67.0414,67.128,66.0627,67.05,337500.0],["2022-08-10",68.2539,70.0986,68.2539,69.2931,280500.0],["2022-08-11",69.8387,71.0426,69.8387,70.2544,373900.0],["2022-08-12",70.7308,70.7481,69.7002,70.4103,266600.0],["2022-08-15",69.7002,70.9906,69.4837,70.5662,370800.0],["2022-08-16",70.0553,71.5882,69.7521,71.4583,364000.0],["2022-08-17",70.6095,70.6095,69.1892,69.9946,316500.0],["2022-08-18",70.3411,70.3411,69.3797,69.6222,256900.0],["2022-08-19",69.3451,69.3451,67.994,68.4271,307000.0],["2022-08-22",67.4571,67.4571,65.8376,66.1147,291400.0],["2022-08-23",65.8982,67.6303,65.8982,66.4351,208900.0],["2022-08-24",66.1407,66.6603,65.8462,66.0281,265900.0],["2022-08-25",66.2533,67.7775,66.2533,67.6909,216100.0],["2022-08-26",67.561,67.6996,63.9669,64.0102,431500.0],["2022-08-29",63.7677,65.1101,63.0749,64.6511,376200.0],["2022-08-30",64.9975,64.9975,63.5425,63.7157,307300.0],["2022-08-31",64.3393,64.3739,63.4646,63.4992,399300.0],["2022-09-01",63.3433,63.8456,61.9143,63.5165,425000.0],["2022-09-02",64.322,65.1707,62.6591,62.7024,418200.0],["2022-09-06",63.4473,63.4473,61.7584,62.5812,475100.0],["2022-09-07",62.4166,63.1181,61.923,62.5725,410400.0],["2022-09-08",62.0702,62.6938,60.7971,62.6938,346700.0],["2022-09-09",63.2048,64.5125,63.2048,64.4865,425900.0],["2022-09-12",65.3093,66.4178,65.2313,65.7943,374000.0],["2022-09-13",64.1314,64.7377,62.9882,63.1528,263000.0],["2022-09-14",62.9882,63.2567,61.6978,62.3387,395300.0],["2022-09-15",62.3214,63.8543,62.1395,62.7631,429700.0],["2022-09-16",61.871,61.871,60.0263,60.6152,1214100.0],["2022-09-19",60.2082,62.33,60.2082,61.975,400000.0],["2022-09-20",61.1955,61.438,59.6106,60.1043,284000.0],["2022-09-21",60.2515,61.4726,59.602,59.6106,304600.0],["2022-09-22",59.3248,59.3248,58.4241,58.4241,322200.0],["2022-09-23",57.3242,57.7313,55.9818,56.5881,574600.0],["2022-09-26",56.5794,57.714,56.3109,56.9172,346500.0],["2022-09-27",57.6793,58.0517,55.5921,56.3802,369800.0],["2022-09-28",56.4582,57.6706,56.3109,57.1337,722700.0],["2022-09-29",56.5448,56.64,55.4276,55.9385,745800.0],["2022-09-30",56.0425,57.3329,55.7913,56.0252,783500.0],["2022-10-03",57.0471,59.1949,56.4149,58.5454,889400.0],["2022-10-04",59.6193,61.2128,59.6193,60.7019,703600.0],["2022-10-05",59.6453,60.4853,59.1343,60.2255,475000.0],["2022-10-06",59.6453,60.2255,58.9005,59.6626,294600.0],["2022-10-07",58.9091,58.9091,57.6533,58.0257,336500.0],["2022-10-10",58.147,58.6666,57.4801,58.4328,313100.0],["2022-10-11",58.3289,59.1603,57.8785,58.3722,315900.0],["2022-10-12",58.3289,59.6799,58.0431,58.7359,389200.0],["2022-10-13",57.7486,62.4513,56.6314,61.8883,545800.0],["2022-10-14",62.3041,62.5119,61.0829,61.5679,468500.0],["2022-10-17",62.9363,63.6638,61.8537,63.1095,518500.0],["2022-10-18",64.4432,65.3266,63.5945,64.3479,431900.0],["2022-10-19",63.4906,64.0362,61.9403,62.5899,428500.0],["2022-10-20",65.6037,66.6084,64.2267,65.7683,534800.0],["2022-10-21",64.27,66.21,62.8843,65.8549,884500.0],["2022-10-24",65.699,66.6863,64.5038,64.8762,530600.0],["2022-10-25",64.4865,66.3745,64.3913,66.2879,272100.0],["2022-10-26",66.3139,66.8768,65.1967,65.7077,374500.0],["2022-10-27",66.2879,67.2146,65.647,65.8289,260200.0],["2022-10-28",66.3226,68.531,66.21,68.072,350800.0],["2022-10-31",67.2925,68.7821,66.8855,67.8468,475100.0],["2022-11-01",68.4444,70.0379,68.0547,69.5616,741400.0],["2022-11-02",69.016,69.8647,67.535,67.8122,347000.0],["2022-11-03",66.9894,68.2798,66.158,67.0933,282800.0],["2022-11-04",68.0027,68.8861,67.1626,68.1153,175100.0],["2022-11-07",68.2625,68.6955,67.5957,68.4011,200300.0],["2022-11-08",68.7995,69.8474,67.7515,68.6263,224000.0],["2022-11-09",67.7515,68.3924,67.4657,67.8901,186400.0],["2022-11-10",70.0379,72.1598,69.7002,72.1598,318300.0],["2022-11-11",72.6967,73.8053,71.9519,73.5974,309800.0],["2022-11-14",72.792,73.6667,72.3763,72.4889,221700.0],["2022-11-15",73.5022,74.4029,72.4629,73.0431,171200.0],["2022-11-16",72.4802,73.3636,72.4802,73.0345,422900.0],["2022-11-17",71.8393,72.4629,70.8261,72.4109,387400.0],["2022-11-18",73.5801,74.1604,72.7747,74.1517,301100.0],["2022-11-21",73.9612,75.4854,73.788,75.3209,430800.0],["2022-11-22",75.6586,76.975,75.4941,76.9058,405400.0],["2022-11-23",76.2908,77.2608,75.8925,76.4034,313500.0],["2022-11-25",76.568,77.027,76.2302,76.4467,107300.0],["2022-11-28",75.9704,76.3775,74.9225,75.0697,248900.0],["2022-11-29",74.9744,75.9531,74.9744,75.7019,558600.0],["2022-11-30",75.5964,77.0216,74.0744,76.9952,379700.0],["2022-12-01",77.6814,78.737,77.0831,77.4174,332400.0],["2022-12-02",76.7664,77.5846,76.045,77.3734,568800.0],["2022-12-05",76.7224,77.2943,75.9483,76.9952,384800.0],["2022-12-06",76.9336,77.2151,75.5348,76.4145,331300.0],["2022-12-07",76.1858,76.9776,75.8867,76.1946,383400.0],["2022-12-08",76.5377,76.9336,75.7723,76.089,236500.0],["2022-12-09",75.5436,76.0714,75.1037,75.1213,109100.0],["2022-12-12",75.1037,75.9131,74.4351,75.7899,223300.0],["2022-12-13",77.9541,78.0509,75.8867,76.5113,303000.0],["2022-12-14",76.3881,77.6726,75.3149,76.265,380300.0],["2022-12-15",75.3148,75.4996,73.3618,73.6785,403800.0],["2022-12-16",72.9219,73.4938,72.5788,73.1947,790900.0],["2022-12-19",73.6873,74.18,70.9073,71.5583,458200.0],["2022-12-20",71.5407,72.1478,70.7402,72.0422,459100.0],["2022-12-21",72.9044,73.4674,72.8076,72.9571,285100.0],["2022-12-22",72.1566,72.5613,71.4704,72.3413,263300.0],["2022-12-23",72.1742,73.8721,71.9894,73.7049,146400.0],["2022-12-27",73.6521,74.3295,73.2826,73.5906,133300.0],["2022-12-28",73.6257,73.9337,71.9102,71.9102,183700.0],["2022-12-29",72.4117,73.8721,72.4117,73.4322,114200.0],["2022-12-30",72.6316,73.309,72.2533,73.2035,258500.0],["2023-01-03",74.1624,74.4703,73.265,74.1096,335800.0],["2023-01-04",74.9454,75.4468,74.4703,75.2005,187100.0],["2023-01-05",74.655,76.2562,73.6961,76.1418,332300.0],["2023-01-06",77.1447,79.2737,76.5113,78.5171,285700.0],["2023-01-09",78.6667,79.089,76.7312,76.7664,420600.0],["2023-01-10",76.221,76.96,75.1037,75.9395,410100.0],["2023-01-11",76.3881,77.1447,75.9659,75.9659,176000.0],["2023-01-12",76.0714,76.9248,75.5964,76.4585,224700.0],["2023-01-13",75.9131,77.3207,75.4644,76.96,209300.0],["2023-01-17",76.5377,77.2591,75.7107,75.7459,264700.0],["2023-01-18",76.0626,77.0479,75.6667,75.9922,379400.0],["2023-01-19",75.5964,76.696,75.2005,76.2738,257600.0],["2023-01-20",76.7224,78.1388,76.177,78.0508,313600.0],["2023-01-23",78.0069,79.0362,77.567,77.8045,262700.0],["2023-01-24",77.4086,78.1476,77.1975,77.8837,211800.0],["2023-01-25",77.1975,78.1564,76.7928,77.9541,210700.0],["2023-01-26",76.7928,77.6814,76.5377,77.6462,199100.0],["2023-01-27",76.3617,77.7693,75.8603,76.7136,369600.0],["2023-01-30",76.1154,76.9776,76.1154,76.4497,371900.0],["2023-01-31",77.7166,78.5171,74.7606,76.6785,486200.0],["2023-02-01",77.0392,78.869,75.6843,78.2796,402100.0],["2023-02-02",78.6051,80.215,78.5963,80.0303,347600.0],["2023-02-03",79.7048,80.8748,79.3001,79.8983,350400.0],["2023-02-06",79.1329,79.4936,77.7165,79.001,344700.0],["2023-02-07",78.3236,80.5405,78.3236,80.4965,398700.0],["2023-02-08",80.0479,81.3147,78.6843,78.8514,291400.0],["2023-02-09",79.3705,80.0479,77.9365,78.1212,492000.0],["2023-02-10",78.1564,78.5435,77.6902,77.9981,288400.0],["2023-02-13",77.9541,78.6843,77.7077,78.4291,246700.0],["2023-02-14",78.0772,78.3852,77.2063,77.5318,239800.0],["2023-02-15",76.9776,77.8485,76.7576,77.8133,218500.0],["2023-02-16",76.0802,77.2943,75.4468,76.9776,370100.0],["2023-02-17",76.916,77.8309,76.6433,77.5934,160000.0],["2023-02-21",76.8456,77.0128,75.5436,75.6491,149600.0],["2023-02-22",75.526,76.1242,75.1917,75.4644,211700.0],["2023-02-23",76.0802,76.5729,74.4527,75.0509,287800.0],["2023-02-24",74.2152,74.2152,73.0187,74.0392,217500.0],["2023-02-27",75.1125,75.2621,74.3295,74.4703,248000.0],["2023-02-28",74.1624,75.3149,74.0304,74.6726,381500.0],["2023-03-01",74.5759,75.9043,74.4703,75.0861,260000.0],["2023-03-02",74.6726,74.8662,73.9776,74.3823,205900.0],["2023-03-03",74.7782,75.6316,74.2328,75.3324,247100.0],["2023-03-06",75.57,76.0538,74.1624,74.4263,379100.0],["2023-03-07",74.4263,75.0333,73.8809,74.1624,306100.0],["2023-03-08",74.2768,74.9102,73.5818,73.8721,193500.0],["2023-03-09",74.1008,74.5055,72.5701,72.5964,327700.0],["2023-03-10",72.4821,72.6492,70.617,71.1625,359100.0],["2023-03-13",70.1595,70.5202,68.9719,69.4997,375100.0],["2023-03-14",71.2768,72.6404,70.7314,71.2944,591800.0],["2023-03-15",69.7461,70.142,68.4968,69.2798,376700.0],["2023-03-16",68.532,71.1889,68.2681,70.4411,359300.0],["2023-03-17",70.3443,70.3443,68.7432,69.2798,735900.0],["2023-03-20",69.9836,71.1009,69.3766,70.2123,400200.0],["2023-03-21",71.4176,71.7167,70.6434,71.3032,265700.0],["2023-03-22",71.4616,71.4616,68.0482,68.101,347700.0],["2023-03-23",68.1977,70.142,68.0834,68.5496,399300.0],["2023-03-24",67.8106,68.9895,67.4059,68.6552,287700.0],["2023-03-27",69.6053,69.878,68.9279,69.4118,190000.0],["2023-03-28",69.1126,70.1332,68.7608,69.8164,160800.0],["2023-03-29",70.5554,71.6375,70.5554,71.444,313700.0],["2023-03-30",72.2621,72.5173,71.2592,71.444,193200.0],["2023-03-31",71.9894,72.614,71.7255,72.6052,242500.0],["2023-04-03",72.5261,72.6932,71.5671,71.8311,298000.0],["2023-04-04",72.0686,72.0686,70.1947,70.5642,289900.0],["2023-04-05",70.1596,70.3003,69.0071,69.4646,440400.0],["2023-04-06",69.5613,69.5613,68.576,68.664,383100.0],["2023-04-10",68.2241,69.227,68.2241,69.1654,302400.0],["2023-04-11",69.3326,69.9396,69.183,69.403,197000.0],["2023-04-12",69.8428,70.0012,68.708,68.8311,236500.0],["2023-04-13",69.0247,70.7842,68.3209,70.6786,287100.0],["2023-04-14",70.6786,71.2504,69.6757,70.3883,226100.0],["2023-04-17",70.6434,70.9249,69.9132,70.8809,210100.0],["2023-04-18",71.2152,71.6199,69.8165,69.9748,270700.0],["2023-04-19",69.4558,70.3707,69.4382,69.9396,316100.0],["2023-04-20",64.2301,66.9837,63.6582,64.9339,895400.0],["2023-04-21",64.9691,65.6641,64.1597,65.6201,373600.0],["2023-04-24",65.6025,65.8048,65.1362,65.5321,258100.0],["2023-04-25",64.7667,66.1567,64.5996,65.8928,585400.0],["2023-04-26",65.5321,66.3151,64.9251,65.796,471800.0],["2023-04-27",65.7344,66.5174,65.2594,65.3913,456100.0],["2023-04-28",65.4265,66.8693,65.4265,66.6054,403300.0],["2023-05-01",66.4206,67.2476,66.3063,66.667,231100.0],["2023-05-02",66.2799,66.579,65.145,65.7608,296800.0],["2023-05-03",65.9192,66.9837,64.0189,64.2653,646500.0],["2023-05-04",63.7374,63.755,61.2213,61.2301,1160500.0],["2023-05-05",62.1011,62.3826,61.6436,61.9164,787200.0],["2023-05-08",62.4706,63.0072,61.5996,62.1451,687800.0],["2023-05-09",61.7932,62.1011,61.1158,61.9076,649200.0],["2023-05-10",62.8313,63.3591,62.0659,62.9896,527100.0],["2023-05-11",62.1363,62.928,61.7668,62.4002,277500.0],["2023-05-12",62.6289,62.9017,62.2331,62.4618,227700.0],["2023-05-15",62.6817,63.2272,62.3562,62.8049,289300.0],["2023-05-16",62.7345,62.7785,61.9163,62.1187,236200.0],["2023-05-17",62.4794,64.2213,62.0659,63.9838,332700.0],["2023-05-18",63.5967,65.1098,63.4823,64.9427,361000.0],["2023-05-19",65.5497,65.5497,63.9398,64.1597,263300.0],["2023-05-22",64.2389,65.4441,63.7902,65.1538,224700.0],["2023-05-23",65.0131,66.0336,64.6612,65.7081,316600.0],["2023-05-24",65.5761,65.5761,64.3093,64.9075,247900.0],["2023-05-25",64.45,64.6348,63.148,63.3152,300800.0],["2023-05-26",63.5439,64.7139,63.4999,63.6494,391300.0],["2023-05-30",63.8254,63.887,62.7697,63.3591,462400.0],["2023-05-31",62.5329,63.5388,61.8414,63.0179,369600.0],["2023-06-01",62.8652,64.9846,62.8652,64.7242,349600.0],["2023-06-02",65.5325,67.5442,65.4696,67.2658,312400.0],["2023-06-05",66.6102,66.7539,65.2361,65.7839,170600.0],["2023-06-06",65.8199,68.065,65.8199,67.7417,241300.0],["2023-06-07",67.9663,69.3852,67.7687,69.3134,339800.0],["2023-06-08",69.017,69.4391,68.1369,68.8104,198800.0],["2023-06-09",68.7655,69.017,67.9483,68.6757,269400.0],["2023-06-12",68.6488,69.3224,68.4782,68.7835,259900.0],["2023-06-13",69.1427,69.6367,68.7925,69.2864,240300.0],["2023-06-14",68.568,69.8432,66.9963,67.5891,532700.0],["2023-06-15",67.3645,68.6219,67.2568,68.559,326700.0],["2023-06-16",68.9811,69.0529,68.092,68.7566,496000.0],["2023-06-20",69.493,69.493,67.8765,69.0799,365400.0],["2023-06-21",68.8823,70.436,68.6129,69.7893,489300.0],["2023-06-22",69.6187,70.6245,69.1966,70.2923,400000.0],["2023-06-23",69.6995,70.4809,68.568,68.7835,732900.0],["2023-06-26",68.6578,70.3372,68.6578,70.2923,259300.0],["2023-06-27",70.3641,71.7022,69.8971,71.3251,501100.0],["2023-06-28",70.9928,71.4328,70.4,71.1365,325000.0],["2023-06-29",71.1993,72.5105,70.7862,71.6933,199800.0],["2023-06-30",72.1333,72.4207,71.2891,71.3071,433600.0],["2023-07-03",71.0197,72.3758,71.0197,71.6035,219200.0],["2023-07-05",71.5855,72.0166,70.4,71.3251,449500.0],["2023-07-06",70.4539,70.8311,69.7175,70.3012,374000.0],["2023-07-07",70.6066,72.1423,70.6066,71.2712,452800.0],["2023-07-10",70.9928,72.3938,70.9928,71.5136,304600.0],["2023-07-11",71.9627,73.202,71.4777,73.1481,365600.0],["2023-07-12",74.2528,74.8455,74.0193,74.4414,365400.0],["2023-07-13",74.7467,75.3574,73.5433,75.1509,331200.0],["2023-07-14",74.8455,75.6448,74.2258,75.4831,334900.0],["2023-07-17",75.1958,76.8931,75.1958,76.5878,288500.0],["2023-07-18",76.6506,78.5546,76.6057,78.3749,320200.0],["2023-07-19",78.4647,79.8478,78.3031,79.7939,553800.0],["2023-07-20",76.965,77.2613,73.0044,73.9564,1472400.0],["2023-07-21",74.0193,74.1091,69.7175,69.951,962000.0],["2023-07-24",69.4122,72.0884,69.4122,72.0435,535300.0],["2023-07-25",71.7022,73.6421,71.352,72.762,428700.0],["2023-07-26",71.792,73.9833,71.334,72.9146,514200.0],["2023-07-27",73.4535,73.4535,71.1365,71.3879,378600.0],["2023-07-28",72.1782,72.8248,71.352,71.5586,201900.0],["2023-07-31",71.5586,71.9807,70.4809,70.8401,245000.0],["2023-08-01",70.6066,71.0377,69.0439,70.4449,361900.0],["2023-08-02",69.6995,69.969,69.0619,69.6187,260900.0],["2023-08-03",69.511,70.8221,69.017,70.7234,572900.0],["2023-08-04",70.7144,71.0287,69.0978,69.2325,275900.0],["2023-08-07",70.8401,72.1333,70.2114,71.0017,334800.0],["2023-08-08",70.0498,70.0498,69.0439,69.96,330900.0],["2023-08-09",69.8073,70.1216,69.1158,69.3942,198300.0],["2023-08-10",69.6097,70.2923,68.6308,69.0709,254600.0],["2023-08-11",68.7925,68.9721,68.2177,68.7296,291100.0],["2023-08-14",68.4422,68.8553,68.2536,68.7476,211300.0],["2023-08-15",68.1279,68.8643,67.9124,68.6308,261100.0],["2023-08-16",68.5231,70.2833,68.5231,69.2146,254600.0],["2023-08-17",69.3493,70.0318,69.2774,69.4391,275800.0],["2023-08-18",69.2505,70.1127,68.8823,69.2685,366500.0],["2023-08-21",69.1517,69.5918,68.9272,69.0619,291900.0],["2023-08-22",69.5109,70.4,68.8733,68.8733,303600.0],["2023-08-23",69.1338,69.3493,68.5231,69.2505,543100.0],["2023-08-24",69.2146,70.0588,69.2146,69.6277,287100.0],["2023-08-25",69.9061,70.6066,69.3672,69.9869,269900.0],["2023-08-28",70.0498,70.7144,69.6097,70.0947,244700.0],["2023-08-29",70.4,70.867,70.1576,70.5976,179200.0],["2023-08-30",70.3641,72.3578,70.3641,71.7741,302200.0],["2023-08-31",71.6484,71.7831,70.6964,70.8311,205600.0],["2023-09-01",71.5406,71.9717,71.1365,71.2891,210800.0],["2023-09-05",70.6066,70.9928,69.2864,69.5109,365400.0],["2023-09-06",69.5109,69.5109,67.4633,67.7597,331100.0],["2023-09-07",67.3196,67.8136,66.1432,66.5473,620400.0],["2023-09-08",66.7269,67.0502,66.224,66.3407,315100.0],["2023-09-11",66.4575,66.4575,65.4067,66.1971,326800.0],["2023-09-12",66.1521,66.8796,65.6223,66.691,387600.0],["2023-09-13",66.9245,66.9245,65.9635,66.3138,329200.0],["2023-09-14",66.7718,67.3825,66.3946,66.6371,531500.0],["2023-09-15",66.5473,67.4723,65.8109,67.3735,1548500.0],["2023-09-18",67.3556,67.4813,66.691,66.8167,370100.0],["2023-09-19",66.8437,67.2029,66.664,66.9065,371900.0],["2023-09-20",67.0412,68.1818,66.6371,66.7359,401700.0],["2023-09-21",66.4755,66.7898,66.0444,66.6281,244500.0],["2023-09-22",66.7,67.14,65.8558,65.8827,255600.0],["2023-09-25",65.6941,66.3048,65.6941,66.0893,292300.0],["2023-09-26",65.7839,66.1432,64.338,64.4997,255800.0],["2023-09-27",64.9577,65.4606,64.6613,65.4427,352600.0],["2023-09-28",65.5864,66.0893,65.3888,65.6402,264900.0],["2023-09-29",66.1072,66.4216,65.4696,65.8468,279400.0],["2023-10-02",65.6851,65.8019,64.4189,64.9846,247300.0],["2023-10-03",65.1104,65.3259,64.6344,65.2361,333600.0],["2023-10-04",65.1732,65.6133,64.5536,65.4966,253500.0],["2023-10-05",65.1912,65.7749,65.0834,65.5774,216700.0],["2023-10-06",65.1463,66.1881,64.6793,65.6223,211500.0],["2023-10-09",65.2541,66.4216,64.9846,66.1342,177500.0],["2023-10-10",65.9815,66.7269,65.757,66.1342,254000.0],["2023-10-11",66.3856,67.0772,65.9725,66.0174,366600.0],["2023-10-12",65.8917,65.8917,64.5176,64.9667,223900.0],["2023-10-13",65.0385,65.4696,63.9249,64.2303,301800.0],["2023-10-16",64.7511,65.2631,64.3919,65.0296,249700.0],["2023-10-17",64.7422,66.197,64.7422,65.8199,361300.0],["2023-10-18",65.1014,65.1014,63.8261,63.9519,348600.0],["2023-10-19",61.9671,62.6946,60.4853,62.4162,870700.0],["2023-10-20",62.3623,63.5837,62.1647,62.9011,656900.0],["2023-10-23",62.5149,63.9429,62.0479,62.4072,626800.0],["2023-10-24",62.5688,62.8921,61.4193,62.0569,386700.0],["2023-10-25",61.114,61.9581,61.114,61.4552,375900.0],["2023-10-26",61.6977,62.973,61.6977,62.4521,560300.0],["2023-10-27",62.5419,63.0268,62.003,62.2186,323100.0],["2023-10-30",62.8203,63.2514,62.1647,62.4431,208000.0],["2023-10-31",62.6407,63.2244,62.2545,62.8382,228700.0],["2023-11-01",62.6407,62.973,61.8504,62.506,209300.0],["2023-11-02",63.0807,65.0565,63.0807,65.0385,242900.0],["2023-11-03",65.9456,66.4575,65.5774,65.7749,181500.0],["2023-11-06",65.7839,66.0713,65.29,66.0623,173600.0],["2023-11-07",65.5953,65.9456,65.1553,65.1732,286100.0],["2023-11-08",65.1373,65.7301,64.823,65.0655,317100.0],["2023-11-09",65.5325,66.0264,65.1014,65.5594,209900.0],["2023-11-10",65.6043,66.3138,65.1283,66.3138,196400.0],["2023-11-13",66.3318,66.6102,64.4099,64.4278,283900.0],["2023-11-14",65.8199,67.2837,65.8199,66.5832,277500.0],["2023-11-15",66.7269,68.074,66.4934,67.5801,210000.0],["2023-11-16",67.5352,67.7956,66.4036,67.167,183700.0],["2023-11-17",67.8675,67.9214,67.0143,67.643,224700.0],["2023-11-20",67.4813,68.568,67.158,68.532,166100.0],["2023-11-21",68.1638,68.3165,67.3825,67.643,204300.0],["2023-11-22",68.1818,68.7117,67.2029,68.3345,173800.0],["2023-11-24",68.4422,68.6129,68.065,68.4961,120700.0],["2023-11-27",68.065,68.2536,67.8585,68.092,172400.0],["2023-11-28",68.1279,68.1279,66.8257,67.167,225400.0],["2023-11-29",67.7956,68.2985,67.2388,67.4454,333600.0],["2023-11-30",67.7843,68.3705,67.2988,67.9767,445300.0],["2023-12-01",67.7751,69.5339,67.7751,69.4972,273400.0],["2023-12-04",69.1583,70.917,69.0026,70.7705,277000.0],["2023-12-05",70.3949,70.6514,69.0667,69.4148,184500.0],["2023-12-06",69.8819,70.1751,68.9843,69.1766,188700.0],["2023-12-07",69.2041,70.0651,68.9385,69.6621,266200.0],["2023-12-08",69.827,70.1751,69.4239,69.7995,175500.0],["2023-12-11",69.6621,70.6056,69.6621,70.056,231600.0],["2023-12-12",70.0743,70.0743,69.2407,69.314,203200.0],["2023-12-13",69.0301,69.8728,67.6835,69.6987,495000.0],["2023-12-14",70.6789,73.2895,70.5598,72.9322,430100.0],["2023-12-15",73.0513,73.2712,72.2086,72.575,589600.0],["2023-12-18",73.1246,73.1979,72.0529,72.346,172000.0],["2023-12-19",72.7765,72.9506,72.0987,72.8956,238900.0],["2023-12-20",72.7124,73.3902,71.3934,71.485,209100.0],["2023-12-21",71.8514,72.2269,71.4117,72.1628,193400.0],["2023-12-22",72.575,73.1979,72.575,72.6116,167100.0],["2023-12-26",72.8223,72.8956,72.172,72.7216,146000.0],["2023-12-27",72.9597,73.4544,72.7124,73.0055,213200.0],["2023-12-28",72.8223,73.5093,72.8223,73.0422,166900.0],["2023-12-29",73.0055,73.3719,72.5658,72.7948,305600.0],["2024-01-02",72.5842,73.3078,72.0987,72.4742,193600.0],["2024-01-03",71.9521,71.9521,70.6972,70.7888,198700.0],["2024-01-04",70.4315,71.3384,70.3216,71.1552,279800.0],["2024-01-05",69.7903,70.7338,69.1125,70.23,567600.0],["2024-01-08",69.9461,71.4208,69.9461,71.3109,239900.0],["2024-01-09",70.2941,70.3674,69.4148,69.8361,400800.0],["2024-01-10",69.3323,70.2483,69.0392,69.9827,291100.0],["2024-01-11",69.9186,70.3216,69.1125,69.9277,259500.0],["2024-01-12",70.7155,70.8987,69.9735,70.4499,210000.0],["2024-01-16",69.9094,70.1659,69.4423,70.1109,194000.0],["2024-01-17",69.543,70.1109,68.9751,69.5064,278700.0],["2024-01-18",69.8636,70.1201,69.3965,69.6987,333600.0],["2024-01-19",69.8728,70.1384,69.1217,69.6621,292700.0],["2024-01-22",69.7537,70.1934,69.1491,69.7537,771800.0],["2024-01-23",70.3766,70.7521,69.543,69.6163,543600.0],["2024-01-24",70.1934,70.1934,69.1858,69.5247,550700.0],["2024-01-25",69.6713,70.2392,68.9934,69.1491,644500.0],["2024-01-26",69.6529,70.4499,69.3873,70.4407,358900.0],["2024-01-29",70.23,70.285,69.4331,70.0743,440800.0],["2024-01-30",64.8806,71.4025,64.8806,70.5873,532900.0],["2024-01-31",70.1018,70.4774,66.4286,67.9125,856700.0],["2024-02-01",68.2148,68.2148,66.1538,67.9125,511100.0],["2024-02-02",67.3813,68.1415,67.1981,67.8026,320900.0],["2024-02-05",67.2897,67.2897,66.3095,66.9232,280800.0],["2024-02-06",66.969,67.6561,66.8683,67.537,238400.0],["2024-02-07",67.5919,67.766,66.2546,66.3095,329200.0],["2024-02-08",66.3095,66.8591,65.7233,66.8042,242000.0],["2024-02-09",66.8316,66.8866,65.8515,66.8042,215500.0],["2024-02-12",66.9965,68.0682,66.8316,67.7751,217000.0],["2024-02-13",66.5019,66.5019,64.2943,64.6241,282000.0],["2024-02-14",65.0454,65.1462,64.0745,64.5874,656600.0],["2024-02-15",64.7706,66.3095,64.7706,66.053,249800.0],["2024-02-16",65.8424,65.9523,64.4226,64.4409,350300.0],["2024-02-20",63.9279,65.6683,63.9279,65.4027,354800.0],["2024-02-21",65.1187,65.6958,64.8348,65.6866,349300.0],["2024-02-22",65.7966,66.0256,65.0912,65.7141,357700.0],["2024-02-23",65.7141,66.5568,65.3019,66.2729,408600.0],["2024-02-26",66.053,66.4652,65.9248,66.2729,365900.0],["2024-02-27",66.4103,66.8866,66.0072,66.6393,515600.0],["2024-02-28",66.2637,67.4637,66.2637,66.7217,489700.0],["2024-02-29",67.2072,67.4545,65.6592,66.0989,811400.0],["2024-03-01",66.3828,67.3721,66.1172,67.1523,468600.0],["2024-03-04",67.2347,68.0499,67.0698,67.5736,378600.0],["2024-03-05",67.2896,68.0041,66.282,66.4011,298000.0],["2024-03-06",66.8958,67.4362,66.3095,67.4087,359800.0],["2024-03-07",67.6927,68.7553,67.5828,68.7369,271700.0],["2024-03-08",69.2499,69.5613,68.7186,68.7278,216500.0],["2024-03-11",68.7095,69.0209,67.6286,67.7843,351000.0],["2024-03-12",67.5645,68.7278,67.4271,68.0408,286000.0],["2024-03-13",68.0408,68.8927,67.9858,68.169,293700.0],["2024-03-14",67.7843,68.2057,65.9981,66.2454,392700.0],["2024-03-15",65.9156,67.3355,65.9156,66.6942,971500.0],["2024-03-18",66.7217,67.4729,66.4836,67.4454,515100.0],["2024-03-19",67.1981,67.9492,66.6943,66.7217,429700.0],["2024-03-20",66.5202,68.4347,66.4469,68.4072,398500.0],["2024-03-21",68.7003,69.1033,68.6087,68.8194,238400.0],["2024-03-22",69.0667,69.0667,67.7477,67.8118,200600.0],["2024-03-25",67.8118,68.2973,67.5553,68.0225,167400.0],["2024-03-26",68.1965,68.7278,67.7202,68.5446,378100.0],["2024-03-27",69.0026,69.9827,68.7186,69.9552,275000.0],["2024-03-28",70.1384,71.3384,69.9369,71.1185,497800.0],["2024-04-01",71.146,71.146,69.1491,69.1675,330200.0],["2024-04-02",68.5812,69.0575,67.8851,67.9492,376900.0],["2024-04-03",66.6942,67.8026,66.1904,67.7293,533600.0],["2024-04-04",68.3156,69.1217,67.3629,67.4362,255200.0],["2024-04-05",67.253,68.1782,67.0515,67.995,307500.0],["2024-04-08",68.398,69.3232,68.398,69.0575,302300.0],["2024-04-09",69.5064,70.3766,69.5064,69.7171,443200.0],["2024-04-10",68.4621,68.4621,66.4195,66.7401,302700.0],["2024-04-11",67.024,67.2896,66.1538,66.3095,290800.0],["2024-04-12",65.6225,66.0531,65.1004,65.1554,349800.0],["2024-04-15",65.4943,65.9065,64.4775,64.6332,326300.0],["2024-04-16",64.0928,64.3493,63.4424,64.0928,421400.0],["2024-04-17",64.5691,65.4302,64.0745,64.1844,659400.0],["2024-04-18",69.543,69.543,66.8408,67.8118,1350800.0],["2024-04-19",67.8942,68.6637,67.4087,68.5537,534300.0],["2024-04-22",69.1491,69.9827,68.4347,69.2957,414700.0],["2024-04-23",69.2133,70.3216,69.0759,70.0193,331200.0],["2024-04-24",69.8728,70.6605,67.024,70.6239,422900.0],["2024-04-25",70.1018,70.1018,69.2041,69.7903,244100.0],["2024-04-26",69.6346,70.1201,69.2591,69.4789,298100.0],["2024-04-29",69.4789,70.5048,69.4789,69.7629,335200.0],["2024-04-30",69.369,69.827,69.0026,69.1125,300000.0],["2024-05-01",69.2774,69.7354,68.224,68.856,393500.0],["2024-05-02",69.1217,69.8636,68.7461,69.772,217600.0],["2024-05-03",70.4499,70.514,68.6728,69.2133,319400.0],["2024-05-06",70.0743,70.9628,69.7812,70.4865,264400.0],["2024-05-07",70.9079,71.4391,70.5415,70.5689,254700.0],["2024-05-08",70.056,70.4682,69.8911,70.459,193400.0],["2024-05-09",70.3857,70.3857,69.1949,69.8453,329800.0],["2024-05-10",69.8819,70.5689,69.2591,70.2575,328200.0],["2024-05-13",70.7521,71.3475,70.4957,71.3475,282200.0],["2024-05-14",71.6956,72.2452,71.604,71.8147,380900.0],["2024-05-15",72.1628,72.1811,70.917,71.2285,335400.0],["2024-05-16",70.8896,71.1186,70.1018,70.7064,343400.0],["2024-05-17",70.6789,70.6789,69.8545,70.4041,369400.0],["2024-05-20",70.4041,70.4041,69.4972,69.5705,363200.0],["2024-05-21",69.314,69.5064,67.4362,68.0133,382900.0],["2024-05-22",67.8942,68.4621,67.5645,67.8759,412300.0],["2024-05-23",68.6179,68.9385,68.2515,68.3797,446300.0],["2024-05-24",68.8743,68.8743,68.0225,68.3889,307900.0],["2024-05-28",68.5721,68.856,67.9309,68.1049,434500.0],["2024-05-29",67.4087,67.6286,66.1538,66.2271,318300.0],["2024-05-30",66.4194,67.0881,66.1172,67.0698,287300.0],["2024-05-31",67.3629,68.4988,67.3446,68.3522,507800.0],["2024-06-03",69.7926,69.7926,68.3522,68.9415,452900.0],["2024-06-04",68.3896,68.9789,67.922,68.1371,418900.0],["2024-06-05",68.1371,68.1371,67.127,67.6975,255200.0],["2024-06-06",67.4917,67.6788,67.1737,67.3421,450500.0],["2024-06-07",66.809,67.2111,66.4068,66.9399,242800.0],["2024-06-10",66.1917,66.7622,65.7334,65.8175,424700.0],["2024-06-11",66.809,67.0054,65.8175,66.2758,603800.0],["2024-06-12",67.1737,68.9602,67.1737,68.7263,435700.0],["2024-06-13",68.9228,69.0256,68.2774,68.745,352900.0],["2024-06-14",68.0062,68.0155,66.6687,67.286,385100.0],["2024-06-17",67.1083,67.7069,66.4068,67.0708,445600.0],["2024-06-18",67.1924,67.5011,66.6593,67.155,331600.0],["2024-06-20",66.8183,67.9033,66.7341,67.3327,321800.0],["2024-06-21",67.5666,67.7162,67.0241,67.7162,847800.0],["2024-06-24",67.7349,69.4933,67.6694,68.1745,417100.0],["2024-06-25",67.8752,67.9781,66.6874,67.0802,381400.0],["2024-06-26",66.4068,66.4068,64.8261,65.1254,562900.0],["2024-06-27",65.3499,65.7053,64.6016,65.0693,503300.0],["2024-06-28",65.4715,65.5837,64.5829,65.2844,636200.0],["2024-07-01",65.3031,65.5369,64.2088,64.9477,407600.0],["2024-07-02",64.77,65.2096,64.5362,64.7326,359900.0],["2024-07-03",64.8261,65.406,64.6391,65.2002,325400.0],["2024-07-05",64.8729,65.1348,63.7692,64.2275,648400.0],["2024-07-08",64.7981,66.2478,64.7981,65.9765,426100.0],["2024-07-09",65.6866,65.6866,61.7583,61.9734,740800.0],["2024-07-10",62.1979,63.0397,62.095,62.5627,433100.0],["2024-07-11",63.5821,64.7139,63.4699,64.4333,408700.0],["2024-07-12",65.1535,65.6959,64.6016,65.0973,393900.0],["2024-07-15",65.0973,66.5003,65.0973,65.6866,536700.0],["2024-07-16",65.9485,68.1558,65.9485,68.0061,576100.0],["2024-07-17",67.9126,69.4746,67.1363,69.3904,842100.0],["2024-07-18",67.4917,73.1597,67.4917,68.5954,821300.0],["2024-07-19",68.5767,68.745,66.2104,66.8183,644300.0],["2024-07-22",67.0615,68.109,66.2291,67.8284,451300.0],["2024-07-23",67.4543,68.1932,67.0054,67.2486,496600.0],["2024-07-24",67.2298,68.5767,66.8838,67.9687,546000.0],["2024-07-25",67.9594,69.8861,67.5666,69.2969,551200.0],["2024-07-26",70.0077,70.5502,69.2127,69.9703,324700.0],["2024-07-29",69.9796,70.9056,69.7739,70.4847,331200.0],["2024-07-30",70.9056,72.5424,70.2696,72.1402,453100.0],["2024-07-31",72.3273,72.8136,71.6071,71.6258,343200.0],["2024-08-01",71.7287,71.9064,68.3429,69.5307,491800.0],["2024-08-02",68.1932,68.3803,67.3234,68.1184,365200.0],["2024-08-05",66.6312,66.8277,64.8355,65.4434,358200.0],["2024-08-06",65.3499,67.2673,65.247,66.5471,425900.0],["2024-08-07",67.2486,67.7069,64.7513,64.798,305400.0],["2024-08-08",65.1909,66.8277,65.1909,66.5377,293700.0],["2024-08-09",66.4442,66.4816,65.2283,65.5744,248100.0],["2024-08-12",65.6398,65.9204,64.3023,64.8074,318700.0],["2024-08-13",65.2563,66.8838,65.1254,66.4255,205800.0],["2024-08-14",66.8744,67.7443,65.4715,65.7427,352300.0],["2024-08-15",66.491,67.3047,65.6959,65.9204,452800.0],["2024-08-16",65.6772,66.8183,65.6772,66.2758,337300.0],["2024-08-19",66.3881,67.1083,65.8924,66.9399,294500.0],["2024-08-20",66.8744,66.8744,65.6772,65.8549,207400.0],["2024-08-21",66.5284,66.9493,65.8175,66.8931,241900.0],["2024-08-22",67.286,67.286,66.5751,66.7809,184600.0],["2024-08-23",67.0054,68.9228,66.9025,68.5673,210100.0],["2024-08-26",69.194,69.6429,68.7918,68.8479,209400.0],["2024-08-27",68.4925,68.8386,67.8752,68.5112,174500.0],["2024-08-28",68.3148,69.2127,67.8752,68.3242,229600.0],["2024-08-29",68.9321,69.3717,68.2587,68.2868,171800.0],["2024-08-30",68.4177,69.194,68.109,69.1379,258400.0],["2024-09-03",68.5486,69.4278,66.9773,67.286,318400.0],["2024-09-04",67.0147,67.8471,67.0147,67.8191,249100.0],["2024-09-05",67.7723,67.7723,66.6406,66.968,242600.0],["2024-09-06",66.9493,67.1831,64.8916,65.0693,228100.0],["2024-09-09",65.0693,66.4255,64.5081,65.4715,400400.0],["2024-09-10",65.2751,65.9111,64.9103,65.7988,239900.0],["2024-09-11",65.2283,65.3031,64.0217,64.9945,298500.0],["2024-09-12",65.3779,65.9111,64.4707,65.2189,354300.0],["2024-09-13",66.2945,67.1083,66.2571,66.837,177800.0],["2024-09-16",67.314,67.7443,66.8183,67.2579,258300.0],["2024-09-17",67.6788,68.8479,67.6788,68.3709,257600.0],["2024-09-18",68.3709,70.5315,68.0342,68.745,388800.0],["2024-09-19",70.1667,70.6811,69.6149,70.3164,354100.0],["2024-09-20",70.5128,70.5128,68.9415,68.9415,2068800.0],["2024-09-23",69.5681,70.1761,68.904,69.0443,671000.0],["2024-09-24",69.3811,69.6804,69.0163,69.0911,569400.0],["2024-09-25",69.1379,69.1379,67.2672,67.4075,344200.0],["2024-09-26",68.0155,68.9976,68.0155,68.4083,432200.0],["2024-09-27",69.0911,69.7458,68.4551,68.5393,319000.0],["2024-09-30",68.2774,69.1753,68.2774,68.7637,374700.0],["2024-10-01",68.5954,68.5954,67.1924,67.922,359200.0],["2024-10-02",67.604,67.8939,66.4909,66.7809,527100.0],["2024-10-03",66.3039,66.5658,65.5744,65.8643,440500.0],["2024-10-04",66.7341,67.0334,65.8924,66.7903,415200.0],["2024-10-07",66.4348,66.491,65.9952,66.2197,363900.0],["2024-10-08",66.3694,66.9025,66.0701,66.7061,496400.0],["2024-10-09",66.3413,66.9118,65.9765,66.1449,432200.0],["2024-10-10",65.6772,66.3132,65.2002,65.5931,508400.0],["2024-10-11",65.7895,67.1083,65.7895,66.9212,421900.0],["2024-10-14",66.8557,67.6414,66.519,67.5946,395100.0],["2024-10-15",67.791,68.7637,67.3234,67.3421,383200.0],["2024-10-16",67.8471,70.307,67.8471,69.4933,941300.0],["2024-10-17",66.014,66.014,61.5525,62.7123,2026400.0],["2024-10-18",62.3943,62.8713,60.187,61.0288,1252700.0],["2024-10-21",60.7482,60.7482,58.1013,58.5408,1058900.0],["2024-10-22",58.4567,58.9898,57.5494,58.7747,893900.0],["2024-10-23",57.8768,58.6905,57.7365,58.2509,667200.0],["2024-10-24",59.4387,60.0841,58.466,59.5042,1110600.0],["2024-10-25",59.4481,59.9719,58.7279,58.8401,782600.0],["2024-10-28",59.4294,60.0841,59.1862,59.738,833700.0],["2024-10-29",59.4107,59.7193,58.8963,59.1114,656800.0],["2024-10-30",58.8588,60.1028,58.8588,59.5416,719800.0],["2024-10-31",59.4107,59.7754,58.7747,58.784,668300.0],["2024-11-01",59.0459,59.6165,58.7279,59.2049,633400.0],["2024-11-04",59.2704,59.7848,59.0272,59.4574,584600.0],["2024-11-05",59.2049,59.551,58.8401,59.3078,482100.0],["2024-11-06",61.8051,61.8051,59.7848,61.5432,710300.0],["2024-11-07",61.4122,62.1979,60.7575,61.0475,496800.0],["2024-11-08",60.8978,60.982,59.7942,60.2057,570600.0],["2024-11-11",60.5798,61.2158,60.0093,60.3179,494000.0],["2024-11-12",59.8783,60.2618,59.233,59.3078,536600.0],["2024-11-13",59.551,59.9532,59.3546,59.6632,394200.0],["2024-11-14",59.5977,59.6445,58.756,59.0646,334300.0],["2024-11-15",59.392,59.392,57.3811,57.7084,654500.0],["2024-11-18",57.7178,58.3725,57.5401,58.2041,453700.0],["2024-11-19",57.4465,57.5868,56.2587,56.4832,530900.0],["2024-11-20",56.2306,56.4925,55.5104,56.4832,524100.0],["2024-11-21",56.5674,56.9415,56.3429,56.8666,378900.0],["2024-11-22",57.1472,58.7279,57.1472,58.438,536400.0],["2024-11-25",59.3639,60.9539,59.2049,60.5798,651000.0],["2024-11-26",60.2712,60.4302,59.5697,59.9906,545200.0],["2024-11-27",60.5331,60.8885,59.9906,60.3834,403400.0],["2024-11-29",60.2338,60.6266,59.738,60.2057,299300.0],["2024-12-02",60.3303,61.2118,59.947,60.5602,774900.0],["2024-12-03",60.5602,60.5602,59.6787,59.7457,489100.0],["2024-12-04",59.6212,60.6177,59.4295,60.129,678800.0],["2024-12-05",59.9949,60.1482,59.1804,59.6212,558300.0],["2024-12-06",60.2153,60.3398,58.4234,58.7971,588600.0],["2024-12-09",59.2475,60.2153,58.4138,59.717,893100.0],["2024-12-10",59.5924,59.9278,58.6821,59.3145,599300.0],["2024-12-11",59.3625,59.602,58.2413,58.4521,868400.0],["2024-12-12",58.3946,58.6054,57.4556,58.2988,796800.0],["2024-12-13",58.1167,58.6534,57.3693,58.6246,594900.0],["2024-12-16",57.9347,58.6246,56.8423,56.8806,611900.0],["2024-12-17",56.3824,57.1777,56.2865,56.5357,602500.0],["2024-12-18",56.5836,57.101,54.6575,54.8108,656100.0],["2024-12-19",54.8875,55.2612,53.9293,54.5234,806000.0],["2024-12-20",53.9005,55.3283,53.5364,54.5617,3400300.0],["2024-12-23",54.4563,55.4816,54.1018,54.4467,709500.0],["2024-12-24",54.485,54.8971,54.303,54.6,243600.0],["2024-12-26",54.2359,55.5295,54.2359,55.2421,660300.0],["2024-12-27",55.1079,55.7403,54.5617,54.8013,397200.0],["2024-12-30",54.533,54.8683,53.7664,54.4563,786000.0],["2024-12-31",54.6479,55.4433,54.1209,55.3091,703800.0],["2025-01-02",55.5104,56.0757,54.4276,54.6575,579800.0],["2025-01-03",54.2742,55.4337,53.958,55.2995,473500.0],["2025-01-06",55.3187,55.6733,54.0443,54.2742,528100.0],["2025-01-07",54.5425,55.0696,53.9676,54.2167,761100.0],["2025-01-08",53.5939,53.5939,52.5878,53.0381,633200.0],["2025-01-10",52.2045,52.6069,51.457,52.2428,582500.0],["2025-01-13",51.9745,53.958,51.4858,53.9293,1002500.0],["2025-01-14",54.4946,55.175,53.8047,55.0121,472400.0],["2025-01-15",56.344,57.0052,55.7212,56.5548,709400.0],["2025-01-16",56.0661,56.9285,55.9416,56.8615,647400.0],["2025-01-17",57.446,57.6472,56.8423,57.0531,473400.0],["2025-01-21",57.8868,58.7108,57.8676,58.203,648700.0],["2025-01-22",57.9443,58.4234,57.4843,57.7239,520400.0],["2025-01-23",57.791,58.4426,57.5035,58.3084,560200.0],["2025-01-24",58.1359,58.318,57.5131,57.8676,596700.0],["2025-01-27",58.1647,58.845,57.5322,58.2701,923200.0],["2025-01-28",58.1742,58.9025,57.1393,57.7143,659300.0],["2025-01-29",57.6951,58.203,57.4651,57.858,1012900.0],["2025-01-30",58.0688,59.2091,56.2386,58.1742,1530100.0],["2025-01-31",57.7335,58.4042,57.0435,57.7047,2041800.0],["2025-02-03",56.574,57.2064,55.0504,55.9991,968500.0],["2025-02-04",55.9607,56.8998,55.8553,56.5261,807200.0],["2025-02-05",56.6602,56.7273,55.472,55.7595,566100.0],["2025-02-06",56.0565,56.2482,54.6575,54.6767,583400.0],["2025-02-07",54.7342,54.8109,54.1209,54.6671,523600.0],["2025-02-10",55.2612,55.3187,53.1244,53.3639,942600.0],["2025-02-11",53.1819,54.1018,53.1339,54.0347,716500.0],["2025-02-12",53.4406,53.5651,52.7986,52.9902,646500.0],["2025-02-13",53.431,53.6514,52.7986,52.8848,413600.0],["2025-02-14",53.3064,53.7089,52.7411,52.9327,547300.0],["2025-02-18",52.9327,52.9806,51.8212,52.3578,547800.0],["2025-02-19",51.8787,52.8944,51.4666,52.6644,524900.0],["2025-02-20",52.6165,53.086,52.559,52.6548,409500.0],["2025-02-21",52.8465,52.8656,51.4283,51.5241,722100.0],["2025-02-24",51.5912,52.214,51.0833,52.0416,612700.0],["2025-02-25",52.3386,52.7123,52.1565,52.329,385300.0],["2025-02-26",52.5878,55.7308,52.5494,54.6479,1254200.0],["2025-02-27",54.3126,54.3126,53.3256,53.4981,978400.0],["2025-02-28",53.2968,55.4433,53.2298,55.2229,1394300.0],["2025-03-03",55.3475,56.047,54.7438,55.1462,1131700.0],["2025-03-04",54.6959,55.8841,54.3509,54.9546,1167500.0],["2025-03-05",55.2516,56.9381,55.1462,56.162,1233700.0],["2025-03-06",55.9032,59.832,55.7595,59.4295,1740300.0],["2025-03-07",59.0558,60.6944,59.0175,60.0428,1601200.0],["2025-03-10",59.9182,60.704,58.5575,58.6246,1114100.0],["2025-03-11",58.9217,59.0079,57.2543,57.3885,952900.0],["2025-03-12",57.0723,57.9443,55.7307,56.1715,704100.0],["2025-03-13",56.1332,57.4652,55.5774,56.0374,632000.0],["2025-03-14",56.4015,58.0113,56.2769,57.7047,905000.0],["2025-03-17",57.9443,58.7492,57.3502,57.5226,687400.0],["2025-03-18",57.5322,58.4425,57.4077,58.1742,646300.0],["2025-03-19",58.203,58.5384,57.0914,57.8293,582100.0],["2025-03-20",57.4077,57.9251,56.2578,56.6027,790700.0],["2025-03-21",56.2578,56.3057,54.715,55.2708,1525800.0],["2025-03-24",55.7787,56.6411,55.5487,56.0661,550600.0],["2025-03-25",56.1236,56.4207,55.2325,55.405,554700.0],["2025-03-26",55.5679,56.5357,55.1846,56.1332,473000.0],["2025-03-27",56.2578,57.0531,55.9128,56.8615,526600.0],["2025-03-28",56.5261,56.7561,55.7787,56.2099,450100.0],["2025-03-31",55.7212,55.7978,55.0504,55.4624,510400.0],["2025-04-01",55.6062,56.2099,55.2133,56.2003,530400.0],["2025-04-02",55.7595,56.5452,55.3858,56.3153,603200.0],["2025-04-03",54.9546,55.0887,52.3003,52.3386,1378800.0],["2025-04-04",50.5084,50.5851,48.9848,50.0101,832800.0],["2025-04-07",48.2565,50.0772,46.1389,47.3175,1042100.0],["2025-04-08",48.6398,49.0327,46.3017,46.685,881900.0],["2025-04-09",45.746,51.0737,45.3148,50.6617,970700.0],["2025-04-10",48.6494,49.7226,46.685,48.6303,865700.0],["2025-04-11",48.8219,48.9848,47.0588,48.9656,698100.0],["2025-04-14",49.8568,50.1922,48.774,49.5597,678200.0],["2025-04-15",49.1381,49.6077,47.7774,48.2374,752100.0],["2025-04-16",48.3428,48.8027,47.0683,47.442,1120700.0],["2025-04-17",41.9897,43.5037,38.2047,38.3963,2955400.0],["2025-04-21",38.243,38.9713,37.5818,38.3005,2250600.0],["2025-04-22",38.5688,41.0986,38.5592,41.0698,1553400.0],["2025-04-23",42.1622,42.4017,40.1212,40.5045,1483400.0],["2025-04-24",40.2553,40.5619,39.4791,40.1307,1335600.0],["2025-04-25",39.7666,40.7632,39.2108,40.6578,853800.0],["2025-04-28",40.7823,41.1465,39.7187,40.5332,864200.0],["2025-04-29",40.2074,40.8207,39.6229,40.7823,1253400.0],["2025-04-30",40.6003,41.3669,40.0445,41.271,1789800.0],["2025-05-01",41.0794,41.9897,40.8111,40.9357,1246000.0],["2025-05-02",41.5777,42.6509,41.3477,42.4017,1057200.0],["2025-05-05",39.2396,41.0411,39.0192,39.0671,1324400.0],["2025-05-06",38.6646,38.885,37.0452,37.2273,1371200.0],["2025-05-07",37.7543,37.7735,36.5086,36.7673,1114600.0],["2025-05-08",37.371,39.8912,37.3231,39.6804,1006200.0],["2025-05-09",39.9774,40.2266,39.4216,39.6612,669400.0],["2025-05-12",41.5968,42.4497,41.2423,42.3347,774300.0],["2025-05-13",42.3155,42.3826,41.4244,41.9801,608400.0],["2025-05-14",41.7693,41.7693,41.0986,41.1848,942000.0],["2025-05-15",41.0123,41.5393,40.6865,41.5298,593400.0],["2025-05-16",41.5681,42.4305,41.4435,42.1334,1784800.0],["2025-05-19",41.5968,42.2101,41.4627,42.1334,486200.0],["2025-05-20",42.1718,42.4976,41.8172,42.0472,604300.0],["2025-05-21",41.3285,41.7214,40.8015,40.9357,856300.0],["2025-05-22",40.8782,41.5202,40.5236,41.2327,668600.0],["2025-05-23",40.3128,40.9548,40.1116,40.3128,578500.0],["2025-05-27",40.9069,41.1081,40.3032,41.0219,496700.0],["2025-05-28",40.7728,40.9548,40.0349,40.1499,635600.0],["2025-05-29",40.4757,40.7248,39.9774,40.7057,714500.0],["2025-05-30",40.3416,40.5236,39.7666,40.1978,1879300.0],["2025-06-02",40.0808,40.1881,39.1449,39.2229,739800.0],["2025-06-03",39.0669,40.1198,38.7061,39.8566,644300.0],["2025-06-04",39.9248,40.0613,39.6421,39.6421,560700.0],["2025-06-05",39.6323,39.6323,38.4819,39.1449,712500.0],["2025-06-06",39.6128,40.3246,39.1546,39.5933,707400.0],["2025-06-09",40.0418,40.0418,38.9986,39.7396,663300.0],["2025-06-10",40.3051,42.1672,39.9638,41.631,1159900.0],["2025-06-11",41.9235,42.0697,40.9875,41.3288,848100.0],["2025-06-12",40.773,42.1672,40.3733,41.7968,1149700.0],["2025-06-13",41.0948,41.2605,39.0961,39.3106,787000.0],["2025-06-16",39.8663,40.2563,39.4081,40.0516,721800.0],["2025-06-17",39.7786,39.8663,38.8329,38.9206,532500.0],["2025-06-18",39.0864,39.5446,38.7061,38.7939,792400.0],["2025-06-20",38.8426,38.8524,37.0389,37.5362,1380400.0],["2025-06-23",37.2632,37.8676,37.0584,37.8092,595900.0],["2025-06-24",38.2186,39.0864,37.9554,38.9011,979200.0],["2025-06-25",38.8134,38.9499,38.1211,38.4136,653100.0],["2025-06-26",38.7256,39.8761,38.4916,39.6713,892100.0],["2025-06-27",40.0223,40.0223,39.0669,39.4568,782100.0],["2025-06-30",39.4861,39.7981,39.1546,39.3886,689100.0],["2025-07-01",39.2521,42.6255,39.0864,41.2995,954500.0],["2025-07-02",41.5433,43.0935,40.9485,42.918,1477600.0],["2025-07-03",43.0837,43.464,42.8985,43.152,824200.0],["2025-07-07",42.7912,43.6589,41.865,41.8845,1305800.0],["2025-07-08",41.904,44.1952,41.904,43.113,1385600.0],["2025-07-09",43.4055,43.9904,43.2202,43.5712,1190300.0],["2025-07-10",43.8734,44.7217,43.386,43.7954,871800.0],["2025-07-11",43.23,43.3762,42.6157,42.9862,754200.0],["2025-07-14",42.8595,43.2787,41.7968,42.411,1188300.0],["2025-07-15",42.6547,42.9375,41.202,41.2703,1282000.0],["2025-07-16",41.748,42.3135,40.9193,42.021,1501500.0],["2025-07-17",46.0086,46.1549,41.7383,43.2495,3000400.0],["2025-07-18",43.4055,43.7174,41.9528,42.1672,1183700.0],["2025-07-21",42.4012,42.5572,41.0558,41.0655,1041000.0],["2025-07-22",41.3483,43.3762,41.163,43.347,1010300.0],["2025-07-23",43.9417,44.2829,43.074,43.9417,757900.0],["2025-07-24",43.8539,44.0977,43.113,43.6394,764600.0],["2025-07-25",43.7759,44.5949,43.4737,44.5559,833700.0],["2025-07-28",44.4097,44.7607,43.7857,44.0489,875100.0],["2025-07-29",43.8637,44.2537,42.567,42.9277,1048000.0],["2025-07-30",43.269,43.3665,40.9875,41.4068,736800.0],["2025-07-31",40.6853,41.436,40.0906,40.2173,1550100.0],["2025-08-01",39.8663,40.1198,38.0334,38.2674,1013000.0],["2025-08-04",38.2966,38.7354,37.5557,37.6922,909300.0],["2025-08-05",37.9456,38.7159,37.5459,38.2674,782800.0],["2025-08-06",38.4916,38.6281,37.0194,37.4387,1026700.0],["2025-08-07",37.8871,38.5891,37.8384,38.4429,796600.0],["2025-08-08",38.7061,39.8273,38.4234,39.4666,718600.0],["2025-08-11",39.4471,39.8176,38.1406,38.7646,774400.0],["2025-08-12",38.9304,39.4666,38.3941,38.7549,861300.0],["2025-08-13",38.9304,40.734,38.8134,40.7243,787500.0],["2025-08-14",39.8956,40.3636,39.5543,40.1588,434700.0],["2025-08-15",40.3928,40.6268,39.7688,40.2368,706100.0],["2025-08-18",40.2661,40.4806,39.9638,40.2076,940700.0],["2025-08-19",40.5781,41.5433,40.3343,41.1533,774900.0],["2025-08-20",41.241,41.748,40.7535,41.0948,674400.0],["2025-08-21",40.6073,41.085,40.2661,40.6463,610600.0],["2025-08-22",40.9583,43.308,40.9388,43.308,599600.0],["2025-08-25",43.2592,43.5029,42.8595,43.0545,625900.0],["2025-08-26",42.801,43.2885,39.8858,40.0126,1381600.0],["2025-08-27",39.8176,40.8803,39.6811,40.7828,856300.0],["2025-08-28",41.1143,41.1143,39.8176,40.2758,486100.0],["2025-08-29",40.3831,41.4555,40.2563,41.3385,651200.0],["2025-09-02",40.7535,41.1533,39.5251,40.1881,838000.0],["2025-09-03",40.0418,40.6073,39.5446,39.8176,475300.0],["2025-09-04",39.8176,40.2856,39.3983,40.2758,606300.0],["2025-09-05",40.4806,41.3093,40.0808,40.2271,786500.0],["2025-09-08",40.0711,40.1881,37.1657,37.5264,1583400.0],["2025-09-09",37.4387,38.2771,37.3509,37.4777,1014000.0],["2025-09-10",37.0877,37.6239,36.6294,36.9512,1118000.0],["2025-09-11",37.1657,38.6086,36.8732,38.5891,1011700.0],["2025-09-12",38.6964,38.6964,37.4289,37.4289,885600.0],["2025-09-15",37.8286,37.9554,37.0974,37.1852,780800.0],["2025-09-16",37.2242,37.5069,36.6294,37.3217,883600.0],["2025-09-17",37.3217,38.4526,36.5807,36.8439,737500.0],["2025-09-18",37.3119,37.3412,36.7074,37.1169,876300.0],["2025-09-19",37.1364,37.1559,36.0347,36.4052,9102700.0],["2025-09-22",36.2005,37.0292,36.1225,36.8829,1124800.0],["2025-09-23",36.9609,37.3899,36.22,36.3955,989900.0],["2025-09-24",36.1907,38.1991,36.1907,38.1406,1196300.0],["2025-09-25",38.1114,38.2089,36.6392,36.8342,766900.0],["2025-09-26",36.8829,37.8384,36.7464,37.6239,875400.0],["2025-09-29",38.2186,38.2186,36.9024,37.1267,887100.0],["2025-09-30",36.9317,37.3314,36.4637,36.9512,507900.0],["2025-10-01",37.3412,37.7117,36.7562,37.2534,612400.0],["2025-10-02",36.9707,37.7994,36.5807,37.6629,816600.0],["2025-10-03",37.8774,38.7744,37.7604,38.2284,1186500.0],["2025-10-06",38.3259,38.8329,37.7994,38.3161,922000.0],["2025-10-07",38.4624,38.4624,37.1754,37.3997,767100.0],["2025-10-08",37.0682,37.9846,37.0584,37.8676,759500.0],["2025-10-09",37.7409,38.5209,37.7409,38.1504,1296300.0],["2025-10-10",38.4136,38.4526,36.8049,37.0682,1050400.0],["2025-10-13",37.1559,38.1016,37.0292,37.0389,886000.0],["2025-10-14",36.025,37.1949,35.284,37.0194,1295500.0],["2025-10-15",37.1852,37.5264,36.6392,37.0682,1105100.0],["2025-10-16",39.7006,39.7006,34.2018,34.6503,1875100.0],["2025-10-17",33.9873,34.6308,32.4273,32.8661,1802200.0],["2025-10-20",33.1878,33.4706,32.7198,33.0806,1153000.0],["2025-10-21",33.0806,33.997,32.6711,33.5193,930300.0],["2025-10-22",33.3048,33.5193,32.4176,32.5541,1112700.0],["2025-10-23",32.6418,32.9148,32.0374,32.7881,908300.0],["2025-10-24",33.3633,33.4803,32.2421,32.2811,738800.0],["2025-10-27",32.2129,32.7101,31.8619,32.0276,1483300.0],["2025-10-28",31.9009,32.1739,31.2184,31.6279,1289800.0],["2025-10-29",31.3451,31.5986,29.8242,29.8534,1234100.0],["2025-10-30",29.5609,30.1167,29.249,29.3855,1489400.0],["2025-10-31",29.1612,30.0094,28.6542,29.8924,1693000.0],["2025-11-03",29.7949,29.7949,29.0247,29.3367,1266200.0],["2025-11-04",29.249,29.9509,29.0735,29.1515,891900.0],["2025-11-05",29.288,29.5902,28.625,29.0345,1137400.0],["2025-11-06",28.8785,29.1417,27.845,27.884,871800.0],["2025-11-07",27.7768,28.2447,27.6013,27.9913,897200.0],["2025-11-10",28.2447,28.2447,26.8993,26.948,1212900.0],["2025-11-11",26.9773,28.7517,26.9773,28.7127,1460500.0],["2025-11-12",28.7322,28.8687,27.923,28.1765,1323600.0],["2025-11-13",28.118,28.898,27.8645,28.1375,1130600.0],["2025-11-14",28.079,28.079,27.1918,27.923,1228300.0],["2025-11-17",27.8548,27.8548,27.1918,27.3088,1058700.0],["2025-11-18",27.1333,27.4648,26.6166,27.1138,1094700.0],["2025-11-19",27.0065,27.0845,26.1778,26.5093,977600.0],["2025-11-20",26.5581,26.792,25.4856,25.9633,1359100.0],["2025-11-21",26.1291,27.7475,25.9438,27.3965,1071900.0],["2025-11-24",27.3868,27.5135,26.5093,26.7725,1371500.0],["2025-11-25",27.0358,28.001,26.7823,27.611,1083600.0],["2025-11-26",27.299,28.0887,27.26,27.7573,1086700.0],["2025-11-28",27.7475,28.1472,27.7085,28.04,425500.0],["2025-12-01",27.78,28.7,27.72,28.5,856500.0],["2025-12-02",28.63,28.94,27.9,28.6,736400.0],["2025-12-03",28.7,29.26,28.61,28.77,819900.0],["2025-12-04",29.01,29.01,27.88,28.11,797400.0],["2025-12-05",27.93,28.46,27.81,27.89,664100.0],["2025-12-08",27.84,28.09,27.5,27.77,972900.0],["2025-12-09",27.55,27.93,27.4,27.51,707200.0],["2025-12-10",27.54,28.47,27.43,28.41,1534900.0],["2025-12-11",28.72,29.19,28.39,28.54,804800.0],["2025-12-12",28.96,29.77,28.82,29.36,976800.0],["2025-12-15",29.71,29.92,28.86,29.54,1276900.0],["2025-12-16",29.59,30.11,29.17,29.31,1036300.0],["2025-12-17",29.07,30.07,29.07,29.51,665800.0],["2025-12-18",30.67,31.31,30.01,30.48,1322500.0],["2025-12-19",30.24,30.43,29.78,29.86,1653000.0],["2025-12-22",29.67,30.22,29.3,29.61,789700.0],["2025-12-23",29.53,29.63,28.84,29.03,809500.0],["2025-12-24",29.17,29.42,28.83,29.35,303200.0],["2025-12-26",29.5,29.89,29.36,29.83,598700.0],["2025-12-29",29.86,30.17,29.51,30.15,985200.0],["2025-12-30",30.1,30.6,30.1,30.27,693000.0],["2025-12-31",30.1,30.32,29.69,29.73,534600.0],["2026-01-02",29.91,30.29,29.23,30.06,681000.0],["2026-01-05",30.02,31.06,29.65,29.99,1199000.0],["2026-01-06",29.48,30.83,29.38,30.56,920400.0],["2026-01-07",30.61,30.78,29.71,29.79,627200.0],["2026-01-08",29.52,31.11,29.41,30.97,1123200.0],["2026-01-09",31.14,31.75,30.3,31.41,743200.0],["2026-01-12",31.16,31.61,30.59,30.98,888100.0],["2026-01-13",31.06,31.12,29.4,29.61,1298500.0],["2026-01-14",29.68,30.85,29.62,30.54,932000.0],["2026-01-15",30.55,31.1,30.15,30.97,809300.0],["2026-01-16",30.39,30.67,29.77,30.07,742300.0],["2026-01-20",29.43,29.7,28.83,29.28,1102500.0],["2026-01-21",29.46,30.55,29.45,30.35,855800.0],["2026-01-22",30.6,31.54,30.6,31.35,918900.0],["2026-01-23",31.32,31.52,30.51,30.6,857000.0],["2026-01-26",31.03,31.03,30.0,30.4,680200.0],["2026-01-27",30.13,30.28,29.6,30.1,860300.0],["2026-01-28",30.34,30.53,28.86,28.96,1494600.0],["2026-01-29",30.13,34.13,28.63,33.29,3093800.0],["2026-01-30",34.42,36.35,33.75,36.33,2886700.0],["2026-02-02",36.15,37.02,35.2,36.68,1643600.0],["2026-02-03",36.98,37.5,34.09,34.81,1913000.0],["2026-02-04",35.43,37.07,35.15,36.81,1053200.0],["2026-02-05",36.97,37.59,35.88,36.64,1441000.0],["2026-02-06",36.61,37.37,36.5,36.64,1337000.0],["2026-02-09",36.4,36.4,33.95,34.0,1114700.0],["2026-02-10",34.09,34.9,33.83,34.36,1097200.0],["2026-02-11",34.24,34.48,30.32,31.01,2336800.0],["2026-02-12",31.05,31.74,28.31,29.21,3107500.0],["2026-02-13",29.43,29.55,28.3,28.66,2295600.0],["2026-02-17",28.65,28.83,27.64,28.36,1689700.0],["2026-02-18",28.61,30.38,28.61,29.48,1398900.0],["2026-02-19",29.29,30.12,28.67,29.03,1369800.0],["2026-02-20",28.89,29.7,28.03,28.66,1286000.0],["2026-02-23",28.26,28.37,26.13,26.13,1972800.0],["2026-02-24",26.26,26.9,25.65,25.75,1805800.0],["2026-02-25",25.87,26.29,25.15,25.83,2556500.0],["2026-02-26",26.2,28.44,26.11,27.9,2058000.0],["2026-02-27",27.34,28.03,26.57,27.97,1999500.0],["2026-03-02",26.71,27.78,25.87,27.02,1836200.0],["2026-03-03",26.45,28.33,26.22,28.05,1350700.0],["2026-03-04",28.08,28.19,27.31,27.96,971700.0],["2026-03-05",27.64,28.87,27.5,28.7,1099900.0],["2026-03-06",28.41,29.46,27.66,29.1,1597500.0],["2026-03-09",28.72,28.75,27.49,28.41,1668900.0],["2026-03-10",28.35,28.39,27.13,27.74,1450600.0],["2026-03-11",27.92,28.09,26.81,27.31,967300.0],["2026-03-12",27.15,27.9,26.34,26.41,1163300.0],["2026-03-13",26.66,26.98,25.68,25.82,968000.0],["2026-03-16",25.84,26.64,25.72,26.19,965300.0],["2026-03-17",26.7,27.62,26.27,26.42,1037800.0],["2026-03-18",26.46,26.99,25.77,26.05,1130900.0],["2026-03-19",26.04,27.26,26.01,26.29,1094800.0],["2026-03-20",26.36,27.17,26.0,26.62,1513200.0],["2026-03-23",27.16,28.19,26.38,27.85,1157000.0],["2026-03-24",27.64,28.66,27.01,27.87,1622300.0],["2026-03-25",28.16,28.71,27.26,28.23,1165000.0],["2026-03-26",28.07,29.33,28.07,28.81,790000.0],["2026-03-27",28.54,28.74,28.02,28.42,841800.0],["2026-03-30",28.67,29.84,28.46,29.73,972700.0],["2026-03-31",29.89,30.21,29.19,29.46,862400.0],["2026-04-01",28.75,29.33,27.44,28.74,826500.0],["2026-04-02",28.8,29.6,27.74,29.35,783700.0],["2026-04-06",29.23,29.35,28.55,28.6,1242800.0],["2026-04-07",28.5,28.78,28.17,28.3,559400.0],["2026-04-08",28.62,29.39,27.73,27.86,1452300.0],["2026-04-09",27.53,28.72,26.74,28.72,1253700.0],["2026-04-10",28.37,28.79,26.25,26.93,1474900.0],["2026-04-13",26.57,29.43,26.35,29.19,1404900.0],["2026-04-14",28.9,30.06,28.9,29.23,1008700.0],["2026-04-15",29.4,30.8,29.28,30.73,1766100.0],["2026-04-16",30.03,32.53,28.73,31.0,2049900.0],["2026-04-17",30.77,31.89,30.5,31.13,1288200.0],["2026-04-20",30.96,32.56,30.64,31.87,1352900.0],["2026-04-21",32.19,33.06,31.78,31.83,1313800.0],["2026-04-22",32.61,32.61,31.08,31.54,1102900.0],["2026-04-23",31.15,31.15,28.48,29.26,1584500.0],["2026-04-24",29.11,29.75,28.59,29.47,1687800.0],["2026-04-27",29.6,30.45,29.34,29.96,643400.0],["2026-04-28",30.89,31.95,30.89,31.22,787900.0],["2026-04-29",31.2,31.63,30.58,30.68,845500.0],["2026-04-30",30.34,30.8,30.01,30.27,837300.0],["2026-05-01",30.7,31.49,30.27,30.52,659400.0],["2026-05-04",30.01,30.9,29.63,29.74,779900.0],["2026-05-05",29.85,30.14,29.14,29.64,865700.0],["2026-05-06",29.82,29.98,29.1,29.27,709200.0],["2026-05-07",29.35,30.88,29.32,30.45,811100.0],["2026-05-08",30.38,30.38,29.1,29.84,504600.0],["2026-05-11",29.99,30.23,28.9,28.95,845400.0],["2026-05-12",29.31,29.34,27.86,28.04,739600.0],["2026-05-13",27.33,27.33,25.19,26.08,1777000.0],["2026-05-14",26.16,26.91,25.68,25.94,948100.0],["2026-05-15",26.33,26.95,25.57,25.97,1015100.0],["2026-05-18",26.04,28.16,25.98,27.68,1029900.0],["2026-05-19",28.18,28.5,26.92,27.24,736400.0],["2026-05-20",26.91,27.78,26.28,27.74,593700.0],["2026-05-21",27.44,28.91,26.9,28.79,643600.0],["2026-05-22",28.39,29.67,28.39,29.37,707300.0],["2026-05-26",29.46,29.66,28.51,28.7,885200.0],["2026-05-27",28.99,29.89,28.68,29.3,976400.0],["2026-05-28",29.35,30.35,29.28,30.33,810000.0],["2026-05-29",30.34,32.31,29.91,31.63,1667200.0],["2026-06-01",30.88,33.39,30.88,32.93,1034100.0],["2026-06-02",32.43,32.57,31.55,31.62,683900.0],["2026-06-03",30.97,31.56,30.05,30.37,786100.0],["2026-06-04",31.27,32.47,31.05,32.01,634000.0],["2026-06-05",32.55,32.78,31.81,32.3,665000.0],["2026-06-08",32.04,33.16,31.69,32.43,809300.0],["2026-06-09",32.28,33.32,31.97,32.65,729000.0],["2026-06-10",32.74,33.91,32.4,33.07,855600.0],["2026-06-11",33.0,34.14,32.67,34.0,1013400.0],["2026-06-12",34.0,34.79,33.21,34.0,896500.0],["2026-06-15",33.4,34.24,33.2,33.35,932600.0],["2026-06-16",33.56,34.25,33.45,34.21,797000.0],["2026-06-17",34.63,36.15,33.85,34.29,1009400.0],["2026-06-18",34.1,34.35,33.29,33.55,1098200.0],["2026-06-22",32.99,33.18,31.08,31.33,889800.0],["2026-06-23",31.9,32.42,31.38,32.26,833100.0],["2026-06-24",32.36,32.94,32.07,32.59,790800.0],["2026-06-25",32.81,34.14,32.56,33.81,1277700.0],["2026-06-26",33.6,37.35,33.6,36.2,7546100.0],["2026-06-29",35.99,36.33,35.39,35.92,1160000.0],["2026-06-30",36.02,36.02,33.16,33.77,1268800.0],["2026-07-01",34.17,37.75,34.17,37.13,1617700.0],["2026-07-02",37.68,38.91,36.97,38.79,902400.0],["2026-07-06",38.76,39.47,37.67,38.44,1131204.665606],["2026-07-07",38.12,40.175,38.12,39.34,886943.732801],["2026-07-08",39.36,39.49,37.53,37.86,1154396.075791],["2026-07-09",37.27,37.85,36.59,37.47,1358293.650695],["2026-07-10",38.55,38.77,37.81,38.71,927811.984213],["2026-07-13",39.64,41,38.32,40.62,1247105.189923],["2026-07-14",39.12,39.72,38.1,39.18,1078268.769182],["2026-07-15",39.33,40.83,38.633,39.02,1414571.034082],["2026-07-16",46.78,53,46.78,51.65,5354053.376941],["2026-07-17",52.95,55.7,51.3,52.34,3346122.425498],["2026-07-20",51.93,54.09,51.07,53.11,1750188.432675],["2026-07-21",53.5,53.605,51.22,51.68,1571604.336653],["2026-07-22",52.295,53,51.14,51.66,1297656.578527],["2026-07-23",52.09,52.34,49.45,49.95,1543407.95135],["2026-07-24",49.5,52.25,48.88,51.33,1188186.603876],["2026-07-27",51.58,53.71,51.58,53.67,1615100.522024],["2026-07-28",54.9,56.46,54.29,55.4,1810763.409489],["2026-07-29",55.97,57.08,55.55,55.86,1727220.70039],["2026-07-30",53.96,55.09,51.6,51.88,1078181.797863],["2026-07-31",50.82,52.6,50.43,52.42,1470199.842761],["2026-08-03",53.41,55.03,53.29,54.1,1104152.890454],["2026-08-04",52.79,54.9,52.3528,54.8,799071.537317],["2026-08-05",54.97,55.03,53.4501,54.39,587889.122117],["2026-08-06",54.28,55.48,53.72,55.34,1416453.861792],["2026-08-07",55,57.935,55,56.6,904525.065298],["2026-08-10",55.63,56.83,55,55.82,139229.991588],["2026-08-11",56,56.72,55.17,56.24,543542.067432],["2026-08-12",54.96,56.48,54.5,56.22,624052.619745],["2026-08-13",56.67,59.1,56.61,59.09,970718.404154],["2026-08-14",59.43,59.86,58.21,58.3,699810.848295]]}