{"t":"USPH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-05-29",1.9348,1.9681,1.9348,1.9348,414600.0],["1992-06-01",1.9014,1.9014,1.9014,1.9014,187500.0],["1992-06-02",1.8014,1.8014,1.8014,1.8014,239400.0],["1992-06-03",1.768,1.768,1.768,1.768,150600.0],["1992-06-04",1.768,1.768,1.768,1.768,62100.0],["1992-06-05",1.8014,1.8014,1.8014,1.8014,88200.0],["1992-06-08",1.8014,1.8014,1.8014,1.8014,12000.0],["1992-06-09",1.6346,1.6346,1.6346,1.6346,148800.0],["1992-06-10",1.6346,1.6346,1.6346,1.6346,148800.0],["1992-06-11",1.5678,1.5678,1.5678,1.5678,172800.0],["1992-06-12",1.5678,1.5678,1.5678,1.5678,21900.0],["1992-06-15",1.5345,1.5345,1.5345,1.5345,117600.0],["1992-06-16",1.5345,1.5345,1.5345,1.5345,17100.0],["1992-06-17",1.4344,1.4344,1.4344,1.4344,112800.0],["1992-06-18",1.4344,1.4344,1.4344,1.4344,33600.0],["1992-06-19",1.4344,1.4344,1.4344,1.4344,82500.0],["1992-06-22",1.4344,1.4678,1.4344,1.4344,87000.0],["1992-06-23",1.4344,1.4678,1.4344,1.4344,27000.0],["1992-06-24",1.4344,1.4678,1.4344,1.4344,43500.0],["1992-06-25",1.4344,1.5345,1.4344,1.4344,119400.0],["1992-06-26",1.4344,1.4344,1.4344,1.4344,16500.0],["1992-06-29",1.4344,1.4344,1.4344,1.4344,3000.0],["1992-06-30",1.4344,1.4344,1.4344,1.4344,15000.0],["1992-07-01",1.4344,1.4344,1.4344,1.4344,30000.0],["1992-07-02",1.4344,1.4344,1.4344,1.4344,12600.0],["1992-07-06",1.4344,1.4678,1.4344,1.4344,23400.0],["1992-07-07",1.4344,1.4344,1.4011,1.4011,23700.0],["1992-07-08",1.4011,1.4678,1.3677,1.4344,30000.0],["1992-07-09",1.4344,1.5345,1.4344,1.5345,53100.0],["1992-07-10",1.5345,1.5345,1.4678,1.4678,5100.0],["1992-07-13",1.4678,1.6012,1.4678,1.5345,29100.0],["1992-07-14",1.5345,1.5345,1.5345,1.5345,12300.0],["1992-07-15",1.5345,1.5678,1.4678,1.4678,39300.0],["1992-07-16",1.4678,1.4678,1.4678,1.4678,0.0],["1992-07-17",1.4678,1.4678,1.4678,1.4678,0.0],["1992-07-20",1.4678,1.4678,1.4678,1.4678,31500.0],["1992-07-21",1.4678,1.5678,1.4678,1.5678,19800.0],["1992-07-22",1.4678,1.4678,1.4678,1.4678,3000.0],["1992-07-23",1.4678,1.5678,1.4678,1.5678,7500.0],["1992-07-24",1.5678,1.5678,1.5345,1.5345,4500.0],["1992-07-27",1.5345,1.5678,1.5345,1.5678,7500.0],["1992-07-28",1.5345,1.5345,1.5345,1.5345,5100.0],["1992-07-29",1.5345,1.5678,1.5345,1.5345,17700.0],["1992-07-30",1.5345,1.5345,1.5345,1.5345,9600.0],["1992-07-31",1.5345,1.5678,1.4678,1.5678,5400.0],["1992-08-03",1.5345,1.5345,1.4678,1.5345,27000.0],["1992-08-04",1.5345,1.5345,1.4678,1.4678,19500.0],["1992-08-05",1.4678,1.5678,1.4678,1.5678,1800.0],["1992-08-06",1.4678,1.4678,1.4344,1.4344,10800.0],["1992-08-07",1.4344,1.4344,1.4011,1.4344,4500.0],["1992-08-10",1.4344,1.4344,1.4344,1.4344,300.0],["1992-08-11",1.4344,1.4344,1.4011,1.4344,63000.0],["1992-08-12",1.4344,1.4344,1.4011,1.4344,4200.0],["1992-08-13",1.4344,1.4344,1.4011,1.4344,3300.0],["1992-08-14",1.4678,1.6346,1.4678,1.5345,76800.0],["1992-08-17",1.5345,1.6012,1.4678,1.5345,40500.0],["1992-08-18",1.5345,1.5345,1.5345,1.5345,1500.0],["1992-08-19",1.4678,1.4678,1.4678,1.4678,12300.0],["1992-08-20",1.4678,1.6012,1.4344,1.5345,87600.0],["1992-08-21",1.5345,1.6012,1.4344,1.6012,118500.0],["1992-08-24",1.5678,1.5678,1.4344,1.4344,34200.0],["1992-08-25",1.4344,1.5345,1.4344,1.4344,6900.0],["1992-08-26",1.4344,1.5345,1.4344,1.5345,17700.0],["1992-08-27",1.5345,1.5345,1.4344,1.4678,10200.0],["1992-08-28",1.4678,1.5678,1.4344,1.5678,9000.0],["1992-08-31",1.4678,1.4678,1.4678,1.4678,3900.0],["1992-09-01",1.4678,1.4678,1.4678,1.4678,11400.0],["1992-09-02",1.4678,1.5345,1.4678,1.5345,7200.0],["1992-09-03",1.5345,1.5345,1.4678,1.4678,9300.0],["1992-09-04",1.4678,1.5345,1.4678,1.4678,29100.0],["1992-09-08",1.4678,1.4678,1.4678,1.4678,1500.0],["1992-09-09",1.4678,1.5345,1.4678,1.4678,168900.0],["1992-09-10",1.4344,1.4344,1.4344,1.4344,3000.0],["1992-09-11",1.4344,1.4344,1.4344,1.4344,2100.0],["1992-09-14",1.4344,1.4344,1.4344,1.4344,36900.0],["1992-09-15",1.4344,1.5345,1.4344,1.4678,21900.0],["1992-09-16",1.4678,1.4678,1.4344,1.4344,19200.0],["1992-09-17",1.4344,1.4344,1.4011,1.4344,135300.0],["1992-09-18",1.4344,1.4678,1.4011,1.4011,36000.0],["1992-09-21",1.4011,1.4678,1.3677,1.4344,27300.0],["1992-09-22",1.4344,1.4344,1.3677,1.3677,61800.0],["1992-09-23",1.3677,1.3677,1.2343,1.2343,87600.0],["1992-09-24",1.2343,1.2343,1.2343,1.2343,2100.0],["1992-09-25",1.2343,1.3677,1.2343,1.301,21300.0],["1992-09-28",1.301,1.4344,1.2343,1.2343,3000.0],["1992-09-29",1.2343,1.2343,1.2343,1.2343,0.0],["1992-09-30",1.2343,1.4344,1.2343,1.2343,3300.0],["1992-10-01",1.3343,1.3343,1.3343,1.3343,600.0],["1992-10-02",1.3343,1.4011,1.3343,1.3343,3600.0],["1992-10-05",1.301,1.301,1.301,1.301,13500.0],["1992-10-06",1.301,1.3343,1.2009,1.2343,31800.0],["1992-10-07",1.2343,1.301,1.1342,1.1342,23100.0],["1992-10-08",1.2343,1.2343,1.2343,1.2343,4500.0],["1992-10-09",1.2343,1.2343,1.1675,1.2343,6000.0],["1992-10-12",1.2343,1.2343,1.2009,1.2009,13500.0],["1992-10-13",1.2343,1.301,1.2343,1.2343,36000.0],["1992-10-14",1.2343,1.2343,1.2343,1.2343,1500.0],["1992-10-15",1.2343,1.301,1.2343,1.2343,15300.0],["1992-10-16",1.2343,1.2343,1.1675,1.1675,40500.0],["1992-10-19",1.2343,1.301,1.2343,1.301,4800.0],["1992-10-20",1.301,1.301,1.1342,1.1342,3600.0],["1992-10-21",1.1342,1.301,1.1342,1.2009,111900.0],["1992-10-22",1.2009,1.301,1.2009,1.2343,21000.0],["1992-10-23",1.2343,1.301,1.1675,1.2343,54000.0],["1992-10-26",1.2009,1.2009,1.2009,1.2009,8100.0],["1992-10-27",1.2343,1.2343,1.2343,1.2343,24000.0],["1992-10-28",1.2343,1.301,1.2343,1.301,12000.0],["1992-10-29",1.301,1.301,1.2343,1.301,30300.0],["1992-10-30",1.301,1.3343,1.2343,1.2343,9600.0],["1992-11-02",1.2343,1.2343,1.2343,1.2343,11100.0],["1992-11-03",1.2343,1.2343,1.2343,1.2343,12000.0],["1992-11-04",1.2343,1.2343,1.2343,1.2343,9000.0],["1992-11-05",1.301,1.3343,1.301,1.3343,135600.0],["1992-11-06",1.3343,1.3677,1.301,1.301,3900.0],["1992-11-09",1.3343,1.4344,1.3343,1.4344,83100.0],["1992-11-10",1.4344,1.4344,1.4344,1.4344,1200.0],["1992-11-11",1.4344,1.4344,1.4011,1.4344,11100.0],["1992-11-12",1.4344,1.4678,1.3677,1.4011,46800.0],["1992-11-13",1.4344,1.4678,1.4344,1.4344,21000.0],["1992-11-16",1.4344,1.5345,1.4011,1.5345,1200.0],["1992-11-17",1.5345,1.5345,1.4011,1.4344,35700.0],["1992-11-18",1.4344,1.5345,1.4344,1.5345,9000.0],["1992-11-19",1.5345,1.5345,1.4344,1.5345,24300.0],["1992-11-20",1.5345,1.5345,1.4344,1.5345,18900.0],["1992-11-23",1.5345,1.5345,1.4344,1.4678,40800.0],["1992-11-24",1.4678,1.4678,1.4344,1.4344,7500.0],["1992-11-25",1.4344,1.6012,1.4344,1.5678,85500.0],["1992-11-27",1.5678,1.6012,1.5678,1.6012,10500.0],["1992-11-30",1.6012,1.6012,1.5345,1.5678,66300.0],["1992-12-01",1.5678,1.6346,1.5345,1.6346,64200.0],["1992-12-02",1.6346,1.7013,1.5678,1.7013,53400.0],["1992-12-03",1.6346,1.6346,1.6012,1.6012,3600.0],["1992-12-04",1.6012,1.768,1.6012,1.6346,24600.0],["1992-12-07",1.6346,1.7346,1.6346,1.6346,29400.0],["1992-12-08",1.7013,1.7346,1.7013,1.7346,30900.0],["1992-12-09",1.7346,1.7346,1.6346,1.6346,18000.0],["1992-12-10",1.6346,1.6346,1.6346,1.6346,10200.0],["1992-12-11",1.6346,1.7346,1.6346,1.6346,224700.0],["1992-12-14",1.6346,1.7346,1.6346,1.7346,98100.0],["1992-12-15",1.7346,1.8347,1.7013,1.7013,37800.0],["1992-12-16",1.7346,1.8014,1.7346,1.7346,84000.0],["1992-12-17",1.7346,1.8014,1.7013,1.7013,32700.0],["1992-12-18",1.7013,1.8014,1.7013,1.7346,10800.0],["1992-12-21",1.8014,1.8014,1.8014,1.8014,6600.0],["1992-12-22",1.8014,1.8014,1.7013,1.7013,13500.0],["1992-12-23",1.7013,1.768,1.6346,1.768,15000.0],["1992-12-24",1.768,1.768,1.768,1.768,0.0],["1992-12-28",1.6346,1.6346,1.6346,1.6346,3000.0],["1992-12-29",1.6346,1.7346,1.6346,1.6346,2400.0],["1992-12-30",1.6346,1.7346,1.6346,1.7346,16500.0],["1992-12-31",1.768,1.768,1.768,1.768,900.0],["1993-01-04",1.6346,1.6346,1.6346,1.6346,4500.0],["1993-01-05",1.6346,1.7346,1.6012,1.6346,355200.0],["1993-01-06",1.6346,1.7346,1.6346,1.6346,47700.0],["1993-01-07",1.7013,1.7346,1.7013,1.7346,36900.0],["1993-01-08",1.6346,1.6346,1.6346,1.6346,3000.0],["1993-01-11",1.6346,1.7346,1.6346,1.6346,13500.0],["1993-01-12",1.6346,1.768,1.6346,1.7013,37800.0],["1993-01-13",1.6346,1.6346,1.6346,1.6346,5100.0],["1993-01-14",1.6346,1.6346,1.6346,1.6346,3000.0],["1993-01-15",1.6346,1.7346,1.6346,1.6346,5100.0],["1993-01-18",1.6346,1.7346,1.6346,1.6346,6300.0],["1993-01-19",1.6346,1.7346,1.6346,1.7346,44100.0],["1993-01-20",1.7346,1.768,1.6346,1.7346,62100.0],["1993-01-21",1.7346,1.8014,1.7346,1.7346,12600.0],["1993-01-22",1.768,1.8347,1.768,1.8347,75900.0],["1993-01-25",1.8347,2.0015,1.768,2.0015,30600.0],["1993-01-26",2.0015,2.0015,1.8014,2.0015,26700.0],["1993-01-27",2.0015,2.0015,1.8347,1.9348,42600.0],["1993-01-28",1.9348,1.9348,1.8347,1.9348,9600.0],["1993-01-29",1.9014,1.9014,1.8347,1.8347,25500.0],["1993-02-01",1.8347,1.9014,1.8347,1.8347,15600.0],["1993-02-02",1.8347,1.9014,1.8014,1.8347,144000.0],["1993-02-03",1.8347,1.9348,1.8347,1.9348,33600.0],["1993-02-04",1.9348,1.9348,1.8347,1.8347,19500.0],["1993-02-05",1.8347,1.9682,1.8347,1.8347,99600.0],["1993-02-08",1.8347,1.9681,1.8347,1.9681,4200.0],["1993-02-09",1.9682,1.9682,1.8347,1.9014,30600.0],["1993-02-10",1.9681,1.9681,1.9681,1.9681,600.0],["1993-02-11",1.9348,1.9348,1.8347,1.9348,33600.0],["1993-02-12",1.9014,1.9014,1.8347,1.8347,37500.0],["1993-02-16",1.8347,1.8347,1.8347,1.8347,24900.0],["1993-02-17",1.8347,1.8347,1.768,1.8014,89400.0],["1993-02-18",1.8014,1.8347,1.8014,1.8014,12000.0],["1993-02-19",1.8014,1.8347,1.8014,1.8347,34500.0],["1993-02-22",1.8347,1.8347,1.8014,1.8014,13500.0],["1993-02-23",1.8014,1.9014,1.768,1.768,24600.0],["1993-02-24",1.768,1.8347,1.7013,1.8347,51600.0],["1993-02-25",1.8347,1.8347,1.8347,1.8347,0.0],["1993-02-26",1.7346,1.7346,1.7013,1.7346,10800.0],["1993-03-01",1.7346,1.7346,1.6346,1.6346,210000.0],["1993-03-02",1.7013,1.8347,1.7013,1.7013,69000.0],["1993-03-03",1.7013,1.8347,1.7013,1.7346,18900.0],["1993-03-04",1.7346,1.8347,1.7346,1.8347,20100.0],["1993-03-05",1.8347,1.8347,1.8347,1.8347,3300.0],["1993-03-08",1.8347,1.8347,1.768,1.8347,7800.0],["1993-03-09",1.8347,1.8347,1.768,1.8347,52200.0],["1993-03-10",1.8347,1.9014,1.8347,1.8347,8400.0],["1993-03-11",1.8347,1.9014,1.8347,1.9014,3900.0],["1993-03-12",1.9014,1.9014,1.8347,1.8347,109200.0],["1993-03-15",1.8347,1.8347,1.8347,1.8347,48300.0],["1993-03-16",1.8347,1.8347,1.8347,1.8347,14700.0],["1993-03-17",1.8347,1.9014,1.8347,1.8347,51600.0],["1993-03-18",1.8347,1.9014,1.8347,1.8347,26400.0],["1993-03-19",1.8347,1.9014,1.8347,1.8347,3600.0],["1993-03-22",1.9014,1.9348,1.9014,1.9348,111000.0],["1993-03-23",1.9348,1.9348,1.8347,1.9348,91500.0],["1993-03-24",1.9348,2.0349,1.9348,2.0349,89700.0],["1993-03-25",2.0349,2.0349,2.0015,2.0349,151500.0],["1993-03-26",2.0349,2.0349,2.0015,2.0015,28800.0],["1993-03-29",2.0015,2.0349,1.9348,1.9348,18600.0],["1993-03-30",1.9348,1.9348,1.9348,1.9348,2100.0],["1993-03-31",1.9348,2.0349,1.9348,1.9348,50400.0],["1993-04-01",1.9681,2.1349,1.9681,2.1349,130800.0],["1993-04-02",2.1349,2.235,2.1349,2.2017,93900.0],["1993-04-05",2.2017,2.235,2.1683,2.1683,68100.0],["1993-04-06",2.1349,2.1349,2.1349,2.1349,900.0],["1993-04-07",2.2017,2.2017,2.2017,2.2017,300.0],["1993-04-08",2.2017,2.2017,2.1349,2.2017,18600.0],["1993-04-12",2.2017,2.2017,2.1016,2.2017,70500.0],["1993-04-13",2.2017,2.2017,2.1016,2.1016,63000.0],["1993-04-14",2.1016,2.1016,2.1016,2.1016,10500.0],["1993-04-15",2.1016,2.2017,2.1016,2.2017,18000.0],["1993-04-16",2.2017,2.2017,2.0349,2.1683,103800.0],["1993-04-19",2.1016,2.1016,2.0349,2.0349,38400.0],["1993-04-20",2.0349,2.0349,2.0349,2.0349,4800.0],["1993-04-21",2.0349,2.0349,2.0349,2.0349,0.0],["1993-04-22",2.0349,2.1683,2.0349,2.1349,9600.0],["1993-04-23",2.1349,2.1683,2.0349,2.1016,1800.0],["1993-04-26",2.0349,2.0349,2.0349,2.0349,3000.0],["1993-04-27",2.0349,2.1349,2.0349,2.1349,25200.0],["1993-04-28",2.1349,2.1349,2.0349,2.0349,16500.0],["1993-04-29",2.0349,2.1349,2.0349,2.1349,13200.0],["1993-04-30",2.1349,2.1349,2.1016,2.1349,12300.0],["1993-05-03",2.1349,2.1683,2.0349,2.0349,19200.0],["1993-05-04",2.1016,2.2017,2.1016,2.1349,56100.0],["1993-05-05",2.2017,2.3351,2.2017,2.235,87300.0],["1993-05-06",2.235,2.2684,2.235,2.235,17700.0],["1993-05-07",2.235,2.2684,2.2017,2.235,9300.0],["1993-05-10",2.235,2.235,2.2017,2.2017,82800.0],["1993-05-11",2.2017,2.2017,2.2017,2.2017,0.0],["1993-05-12",2.235,2.2684,2.235,2.2684,86100.0],["1993-05-13",2.2684,2.2684,2.235,2.235,21000.0],["1993-05-14",2.235,2.2684,2.235,2.2684,29700.0],["1993-05-17",2.2684,2.4018,2.2684,2.3351,53700.0],["1993-05-18",2.3351,2.3351,2.3351,2.3351,51600.0],["1993-05-19",2.3351,2.3351,2.2684,2.3351,9000.0],["1993-05-20",2.3351,2.3351,2.235,2.235,9900.0],["1993-05-21",2.235,2.3351,2.235,2.235,22200.0],["1993-05-24",2.235,2.2684,2.2017,2.235,80700.0],["1993-05-25",2.235,2.235,2.1349,2.235,31500.0],["1993-05-26",2.235,2.235,2.2017,2.235,2100.0],["1993-05-27",2.235,2.235,2.1349,2.1349,49800.0],["1993-05-28",2.2017,2.235,2.2017,2.235,68100.0],["1993-06-01",2.235,2.235,2.235,2.235,34800.0],["1993-06-02",2.235,2.2684,2.1683,2.235,201600.0],["1993-06-03",2.235,2.3351,2.1683,2.235,83400.0],["1993-06-04",2.235,2.4352,2.235,2.4352,157200.0],["1993-06-07",2.4352,2.4352,2.3351,2.3351,37500.0],["1993-06-08",2.3351,2.4352,2.3351,2.4352,147600.0],["1993-06-09",2.4352,2.5352,2.3351,2.4352,68400.0],["1993-06-10",2.4352,2.4352,2.4352,2.4352,99600.0],["1993-06-11",2.4352,2.8021,2.4352,2.7354,129300.0],["1993-06-14",2.7688,2.9022,2.7688,2.7688,57900.0],["1993-06-15",2.7688,2.8021,2.7688,2.8021,31800.0],["1993-06-16",2.8021,2.9355,2.7688,2.7688,13200.0],["1993-06-17",2.7688,2.9355,2.702,2.702,70200.0],["1993-06-18",2.702,2.8355,2.702,2.702,7800.0],["1993-06-21",2.7354,3.0356,2.7354,3.0356,116700.0],["1993-06-22",3.0356,3.1357,2.9689,3.0023,36300.0],["1993-06-23",3.0023,3.2358,2.9689,3.2024,49800.0],["1993-06-24",3.2024,3.2358,3.1357,3.2358,47400.0],["1993-06-25",3.2358,3.2358,3.1357,3.2358,25800.0],["1993-06-28",3.2358,3.4026,3.2024,3.3692,66000.0],["1993-06-29",3.3692,3.3692,3.2358,3.3692,36300.0],["1993-06-30",3.3692,3.3692,3.2358,3.2358,40800.0],["1993-07-01",3.2358,3.3692,3.2358,3.2358,36000.0],["1993-07-02",3.2358,3.3692,3.2358,3.2358,2400.0],["1993-07-06",3.2358,3.3692,3.2358,3.2358,72900.0],["1993-07-07",3.2358,3.3358,3.2358,3.3358,76500.0],["1993-07-08",3.3358,3.3692,3.2358,3.3358,103200.0],["1993-07-09",3.3358,3.4026,3.3358,3.3692,100800.0],["1993-07-12",3.3692,3.4359,3.3358,3.4359,58200.0],["1993-07-13",3.4359,3.5694,3.3692,3.536,81600.0],["1993-07-14",3.536,3.6027,3.536,3.536,22200.0],["1993-07-15",3.536,3.6027,3.3358,3.3358,26700.0],["1993-07-16",3.3358,3.536,3.3358,3.3358,56400.0],["1993-07-19",3.3358,3.3358,3.0356,3.2358,136200.0],["1993-07-20",3.2358,3.2358,3.1357,3.1357,48900.0],["1993-07-21",3.1357,3.2358,3.1357,3.2358,50100.0],["1993-07-22",3.2358,3.2358,3.1357,3.2358,42600.0],["1993-07-23",3.2358,3.2358,3.1357,3.1357,4800.0],["1993-07-26",3.1357,3.2358,3.1357,3.1357,9000.0],["1993-07-27",3.1357,3.2358,3.1357,3.2358,4500.0],["1993-07-28",3.2358,3.2358,3.1357,3.1691,4200.0],["1993-07-29",3.1691,3.2358,3.1691,3.2024,12000.0],["1993-07-30",3.2358,3.3025,3.2358,3.3025,14400.0],["1993-08-02",3.3025,3.3692,3.2358,3.3692,29400.0],["1993-08-03",3.3692,3.5026,3.3025,3.4359,53100.0],["1993-08-04",3.4359,3.536,3.4026,3.4359,55800.0],["1993-08-05",3.4359,3.9363,3.4359,3.9363,76200.0],["1993-08-06",3.9363,4.003,3.7028,3.8362,93600.0],["1993-08-09",3.8362,3.9363,3.8362,3.8696,16500.0],["1993-08-10",3.8696,4.003,3.8029,4.003,15000.0],["1993-08-11",4.003,4.003,3.8362,3.9697,12600.0],["1993-08-12",3.9697,4.0364,3.8362,3.8362,137700.0],["1993-08-13",3.8362,4.0364,3.8029,3.8029,62100.0],["1993-08-16",3.8362,3.9363,3.8362,3.8362,32100.0],["1993-08-17",3.8362,3.9363,3.6361,3.8362,42300.0],["1993-08-18",3.8362,3.8362,3.6361,3.6361,11400.0],["1993-08-19",3.7361,3.8362,3.7361,3.7361,6000.0],["1993-08-20",3.7361,3.7361,3.6361,3.7361,4200.0],["1993-08-23",3.6027,3.6027,3.6027,3.6027,900.0],["1993-08-24",3.6027,3.8029,3.6027,3.8029,3900.0],["1993-08-25",3.8029,3.8029,3.6027,3.7361,6300.0],["1993-08-26",3.6361,3.6361,3.6027,3.6027,20700.0],["1993-08-27",3.6027,3.7361,3.536,3.536,10200.0],["1993-08-30",3.536,3.7362,3.4359,3.6027,44100.0],["1993-08-31",3.6027,3.6361,3.4359,3.6027,22800.0],["1993-09-01",3.6027,3.6361,3.3692,3.3692,15900.0],["1993-09-02",3.4026,3.536,3.4026,3.4026,2400.0],["1993-09-03",3.4026,3.4359,3.3358,3.3358,29100.0],["1993-09-07",3.3358,3.4359,3.2358,3.4359,32100.0],["1993-09-08",3.3692,3.3692,3.2024,3.2024,51900.0],["1993-09-09",3.1691,3.1691,3.0356,3.0356,9600.0],["1993-09-10",3.0356,3.0356,3.0356,3.0356,4500.0],["1993-09-13",3.0356,3.0356,3.0356,3.0356,8100.0],["1993-09-14",3.0356,3.2024,2.9689,2.9689,42900.0],["1993-09-15",2.9689,3.0356,2.9689,3.0023,12300.0],["1993-09-16",3.0023,3.1691,3.0023,3.0356,8100.0],["1993-09-17",3.0023,3.0023,3.0023,3.0023,7500.0],["1993-09-20",3.1691,3.2024,3.1691,3.1691,24600.0],["1993-09-21",3.1691,3.2024,3.0356,3.069,15300.0],["1993-09-22",3.069,3.2358,3.0356,3.0356,13200.0],["1993-09-23",3.0356,3.3358,3.0356,3.0356,8100.0],["1993-09-24",3.0356,3.3358,3.0356,3.0356,9000.0],["1993-09-27",3.2024,3.3025,3.2024,3.2358,20100.0],["1993-09-28",3.2358,3.2358,3.0356,3.2358,1500.0],["1993-09-29",3.2358,3.2358,3.2358,3.2358,1800.0],["1993-09-30",3.2358,3.2358,3.0356,3.2358,6900.0],["1993-10-01",3.2358,3.2358,3.1357,3.1357,33600.0],["1993-10-04",3.2358,3.3692,3.2358,3.3692,22200.0],["1993-10-05",3.3692,3.4026,3.3358,3.3358,6300.0],["1993-10-06",3.3358,3.4359,3.3025,3.4359,4800.0],["1993-10-07",3.4359,3.4359,3.3358,3.4359,36900.0],["1993-10-08",3.4359,3.536,3.4026,3.536,36600.0],["1993-10-11",3.536,3.536,3.536,3.536,9000.0],["1993-10-12",3.536,3.536,3.4359,3.4359,27000.0],["1993-10-13",3.4359,3.4359,3.3692,3.4359,70200.0],["1993-10-14",3.4359,3.4359,3.4026,3.4359,9000.0],["1993-10-15",3.4359,3.5026,3.3358,3.3358,11700.0],["1993-10-18",3.3692,3.3692,3.3692,3.3692,900.0],["1993-10-19",3.4359,3.6027,3.4359,3.536,53700.0],["1993-10-20",3.4359,3.4359,3.4359,3.4359,11400.0],["1993-10-21",3.4026,3.4026,3.2358,3.2358,12000.0],["1993-10-22",3.2358,3.3358,3.2024,3.2358,2100.0],["1993-10-25",3.3358,3.3358,3.3358,3.3358,900.0],["1993-10-26",3.2024,3.2024,3.1357,3.2024,3600.0],["1993-10-27",3.2024,3.3358,3.0356,3.0356,17700.0],["1993-10-28",3.1357,3.1357,3.1357,3.1357,1500.0],["1993-10-29",3.1357,3.1357,3.1357,3.1357,0.0],["1993-11-01",3.1357,3.2024,3.0356,3.0356,16500.0],["1993-11-02",3.0356,3.1691,2.9355,2.9355,21900.0],["1993-11-03",2.9355,3.1357,2.3351,2.5352,170100.0],["1993-11-04",2.5352,2.7354,2.4018,2.7354,66000.0],["1993-11-05",2.7354,2.7354,2.5352,2.5352,15300.0],["1993-11-08",2.6353,2.8355,2.6353,2.8355,58500.0],["1993-11-09",2.8355,3.0023,2.8355,2.9355,30300.0],["1993-11-10",2.9355,3.0023,2.8355,3.0023,1200.0],["1993-11-11",3.0023,3.0023,3.0023,3.0023,12300.0],["1993-11-12",3.0023,3.0356,2.9355,3.0356,2700.0],["1993-11-15",3.0356,3.0356,3.0356,3.0356,3000.0],["1993-11-16",2.9022,2.9022,2.9022,2.9022,300.0],["1993-11-17",2.8355,2.8355,2.8355,2.8355,6300.0],["1993-11-18",2.8355,2.8355,2.8355,2.8355,600.0],["1993-11-19",2.8355,2.9355,2.8355,2.8355,28200.0],["1993-11-22",2.8355,2.9355,2.6353,2.7354,109200.0],["1993-11-23",2.7354,2.7354,2.602,2.7354,6300.0],["1993-11-24",2.702,2.702,2.702,2.702,1500.0],["1993-11-26",2.702,2.702,2.702,2.702,0.0],["1993-11-29",2.8021,2.8021,2.8021,2.8021,3000.0],["1993-11-30",2.8021,2.8355,2.702,2.8355,9600.0],["1993-12-01",2.8355,2.8355,2.7688,2.7688,16500.0],["1993-12-02",2.7688,2.8355,2.7688,2.7688,3900.0],["1993-12-03",2.7688,2.7688,2.7688,2.7688,3000.0],["1993-12-06",2.7688,2.8021,2.7354,2.7354,73500.0],["1993-12-07",2.8355,2.8355,2.8355,2.8355,300.0],["1993-12-08",2.8355,2.8355,2.6353,2.6353,2100.0],["1993-12-09",2.6353,2.8021,2.602,2.8021,4800.0],["1993-12-10",2.7688,2.7688,2.6353,2.7688,5700.0],["1993-12-13",2.7688,2.7688,2.7688,2.7688,0.0],["1993-12-14",2.7688,2.7688,2.6353,2.6353,86400.0],["1993-12-15",2.6353,2.6353,2.602,2.602,8400.0],["1993-12-16",2.7354,2.7354,2.7354,2.7354,300.0],["1993-12-17",2.602,2.602,2.602,2.602,18000.0],["1993-12-20",2.6353,2.7354,2.6353,2.6353,8400.0],["1993-12-21",2.6353,2.7354,2.5686,2.7354,44700.0],["1993-12-22",2.7354,2.7354,2.5686,2.6353,6600.0],["1993-12-23",2.6353,2.7354,2.5686,2.6353,29700.0],["1993-12-27",2.6353,2.6353,2.6353,2.6353,600.0],["1993-12-28",2.5019,2.5019,2.5019,2.5019,600.0],["1993-12-29",2.5019,2.602,2.5019,2.5019,3600.0],["1993-12-30",2.5019,2.5352,2.5019,2.5019,12000.0],["1993-12-31",2.5019,2.6353,2.5019,2.6353,4200.0],["1994-01-03",2.6353,2.6353,2.6353,2.6353,0.0],["1994-01-04",2.6353,2.8355,2.6353,2.8355,8700.0],["1994-01-05",2.8355,3.0356,2.8021,2.9355,127200.0],["1994-01-06",2.8021,2.8021,2.8021,2.8021,3000.0],["1994-01-07",2.8021,2.8355,2.8021,2.8021,19500.0],["1994-01-10",2.8021,2.8021,2.8021,2.8021,3000.0],["1994-01-11",2.8021,2.8355,2.602,2.602,42000.0],["1994-01-12",2.602,2.602,2.602,2.602,0.0],["1994-01-13",2.602,2.702,2.602,2.702,18300.0],["1994-01-14",2.6353,2.6353,2.5686,2.5686,16500.0],["1994-01-17",2.5686,2.6353,2.5352,2.6353,7500.0],["1994-01-18",2.6353,2.6353,2.5352,2.5352,31200.0],["1994-01-19",2.5352,2.7354,2.5352,2.5352,1800.0],["1994-01-20",2.5352,2.6353,2.5352,2.6353,21900.0],["1994-01-21",2.5686,2.5686,2.5352,2.5686,21900.0],["1994-01-24",2.5352,2.5352,2.4018,2.4352,71100.0],["1994-01-25",2.4352,2.5352,2.3351,2.5352,15600.0],["1994-01-26",2.5352,2.5352,2.3351,2.4018,10800.0],["1994-01-27",2.4018,2.602,2.4018,2.602,56700.0],["1994-01-28",2.602,2.6353,2.602,2.6353,16800.0],["1994-01-31",2.6353,2.6353,2.5352,2.5352,23100.0],["1994-02-01",2.5352,2.6353,2.4352,2.5352,42900.0],["1994-02-02",2.5352,2.5352,2.4018,2.4352,50400.0],["1994-02-03",2.4352,2.5352,2.4018,2.5352,9900.0],["1994-02-04",2.5352,2.5352,2.5019,2.5352,2400.0],["1994-02-07",2.4352,2.4352,2.3351,2.3351,46500.0],["1994-02-08",2.4352,2.5686,2.4352,2.5352,34800.0],["1994-02-09",2.5352,2.8355,2.5352,2.602,36300.0],["1994-02-10",2.602,2.7354,2.5352,2.602,81600.0],["1994-02-11",2.602,2.602,2.5019,2.5019,21300.0],["1994-02-14",2.4018,2.4018,2.4018,2.4018,300.0],["1994-02-15",2.5352,2.602,2.5352,2.5352,5700.0],["1994-02-16",2.5352,2.5352,2.235,2.3351,180600.0],["1994-02-17",2.3351,2.4018,2.235,2.2684,18900.0],["1994-02-18",2.235,2.235,2.235,2.235,900.0],["1994-02-22",2.3351,2.4352,2.3351,2.4352,20400.0],["1994-02-23",2.4352,2.4352,2.4018,2.4018,7200.0],["1994-02-24",2.4018,2.4352,2.3351,2.4018,71700.0],["1994-02-25",2.4018,2.4352,2.2684,2.4352,9000.0],["1994-02-28",2.4352,2.4352,2.4018,2.4352,2700.0],["1994-03-01",2.4352,2.4352,2.4018,2.4018,6900.0],["1994-03-02",2.4018,2.4018,2.4018,2.4018,3300.0],["1994-03-03",2.4352,2.4352,2.4352,2.4352,1200.0],["1994-03-04",2.4352,2.4352,2.4352,2.4352,900.0],["1994-03-07",2.4352,2.5352,2.4352,2.5352,25500.0],["1994-03-08",2.5352,2.5352,2.4018,2.4018,13500.0],["1994-03-09",2.4018,2.5352,2.3351,2.4018,41400.0],["1994-03-10",2.4018,2.4018,2.4018,2.4018,0.0],["1994-03-11",2.3351,2.3351,2.3351,2.3351,6000.0],["1994-03-14",2.4018,2.5352,2.4018,2.4018,3000.0],["1994-03-15",2.4018,2.4352,2.3351,2.4018,6900.0],["1994-03-16",2.4018,2.4352,2.4018,2.4018,2700.0],["1994-03-17",2.4018,2.4018,2.4018,2.4018,0.0],["1994-03-18",2.4018,2.4018,2.4018,2.4018,0.0],["1994-03-21",2.4352,2.4352,2.4352,2.4352,300.0],["1994-03-22",2.4352,2.4352,2.4018,2.4352,36900.0],["1994-03-23",2.4018,2.4018,2.3351,2.4018,15600.0],["1994-03-24",2.4018,2.4352,2.2017,2.4018,103200.0],["1994-03-25",2.3351,2.3351,2.3351,2.3351,3000.0],["1994-03-28",2.3351,2.4018,2.2017,2.3351,19500.0],["1994-03-29",2.3351,2.3351,2.0349,2.235,45600.0],["1994-03-30",2.235,2.3351,2.1349,2.1683,24300.0],["1994-03-31",2.235,2.235,2.235,2.235,6300.0],["1994-04-04",2.235,2.235,2.1349,2.235,36300.0],["1994-04-05",2.235,2.3351,2.2017,2.235,24300.0],["1994-04-06",2.235,2.235,2.235,2.235,0.0],["1994-04-07",2.235,2.235,2.235,2.235,0.0],["1994-04-08",2.235,2.3351,2.2017,2.3351,29100.0],["1994-04-11",2.3351,2.3351,2.1349,2.1349,15600.0],["1994-04-12",2.1349,2.235,2.1349,2.1683,43500.0],["1994-04-13",2.1683,2.3351,2.1349,2.1349,15300.0],["1994-04-14",2.1349,2.1349,2.1349,2.1349,0.0],["1994-04-15",2.1349,2.2017,2.0349,2.0349,12300.0],["1994-04-18",2.0349,2.235,1.9348,1.9348,87900.0],["1994-04-19",1.9348,2.0015,1.8347,2.0015,19500.0],["1994-04-20",2.0015,2.0015,2.0015,2.0015,3300.0],["1994-04-21",2.0015,2.0015,2.0015,2.0015,300.0],["1994-04-22",2.0015,2.0015,1.9681,2.0015,21300.0],["1994-04-25",2.0015,2.0349,1.8347,2.0349,20700.0],["1994-04-26",2.0349,2.0349,2.0349,2.0349,0.0],["1994-04-28",2.1349,2.235,2.1349,2.235,24600.0],["1994-04-29",2.235,2.4018,2.235,2.235,6000.0],["1994-05-02",2.235,2.235,2.235,2.235,0.0],["1994-05-03",2.4018,2.4352,2.4018,2.4352,2700.0],["1994-05-04",2.4352,2.4352,2.3351,2.3351,13800.0],["1994-05-05",2.4018,2.602,2.4018,2.602,6000.0],["1994-05-06",2.5352,2.5352,2.235,2.235,84300.0],["1994-05-09",2.235,2.235,2.2017,2.235,6600.0],["1994-05-10",2.235,2.235,2.1349,2.1683,24600.0],["1994-05-11",2.1683,2.2017,2.0349,2.0349,56100.0],["1994-05-12",2.0349,2.1349,1.9014,1.9348,339900.0],["1994-05-13",1.9348,1.9348,1.9348,1.9348,143700.0],["1994-05-16",2.0015,2.1349,2.0015,2.0015,14100.0],["1994-05-17",2.0015,2.1349,2.0015,2.1349,4500.0],["1994-05-18",2.1349,2.1349,2.0015,2.0015,12300.0],["1994-05-19",2.0015,2.1349,2.0015,2.0349,71100.0],["1994-05-20",2.0349,2.1349,2.0015,2.1349,8700.0],["1994-05-23",2.0015,2.0015,2.0015,2.0015,300.0],["1994-05-24",2.0015,2.1349,1.9681,2.0015,243300.0],["1994-05-25",2.0349,2.2017,2.0349,2.0349,16500.0],["1994-05-26",2.2017,2.2017,2.2017,2.2017,7500.0],["1994-05-27",2.2017,2.5352,2.2017,2.4352,105900.0],["1994-05-31",2.4352,2.5352,1.9348,2.2017,187200.0],["1994-06-01",2.2017,2.2017,2.1349,2.2017,12000.0],["1994-06-02",2.2017,2.3351,2.2017,2.2017,14400.0],["1994-06-03",2.235,2.235,2.235,2.235,12000.0],["1994-06-06",2.235,2.4018,2.2017,2.235,11700.0],["1994-06-07",2.235,2.4018,2.235,2.3351,94800.0],["1994-06-08",2.235,2.235,2.2017,2.235,24000.0],["1994-06-09",2.235,2.235,2.1349,2.235,4800.0],["1994-06-10",2.235,2.235,2.235,2.235,0.0],["1994-06-13",2.235,2.235,2.0349,2.235,9300.0],["1994-06-14",2.1349,2.1349,2.0349,2.0349,24900.0],["1994-06-15",2.0349,2.1683,2.0349,2.1016,34500.0],["1994-06-16",2.1016,2.1349,2.0015,2.0349,39900.0],["1994-06-17",2.1349,2.1349,2.1349,2.1349,1800.0],["1994-06-20",2.1349,2.1349,2.1349,2.1349,0.0],["1994-06-21",2.0349,2.0349,1.9014,1.9681,28200.0],["1994-06-22",2.0349,2.2017,2.0349,2.1349,32700.0],["1994-06-23",2.1349,2.1349,2.0349,2.1349,5100.0],["1994-06-24",2.0349,2.0349,2.0015,2.0015,5400.0],["1994-06-27",2.0015,2.0349,2.0015,2.0349,9900.0],["1994-06-28",2.0015,2.0015,2.0015,2.0015,4500.0],["1994-06-29",2.0015,2.0349,1.9348,2.0015,63000.0],["1994-06-30",2.0349,2.0349,2.0349,2.0349,600.0],["1994-07-01",1.9681,1.9681,1.9681,1.9681,6000.0],["1994-07-05",2.0349,2.1349,2.0349,2.1349,19200.0],["1994-07-06",2.0349,2.0349,2.0015,2.0349,6900.0],["1994-07-07",2.0015,2.0015,2.0015,2.0015,600.0],["1994-07-08",2.0015,2.0349,2.0015,2.0349,16200.0],["1994-07-11",2.0015,2.0015,2.0015,2.0015,300.0],["1994-07-12",2.0015,2.2017,2.0015,2.2017,2100.0],["1994-07-13",2.2017,2.2017,2.2017,2.2017,15900.0],["1994-07-14",2.235,2.235,2.235,2.235,21000.0],["1994-07-15",2.235,2.235,2.235,2.235,1200.0],["1994-07-18",2.235,2.235,2.1349,2.1349,16500.0],["1994-07-19",2.1349,2.1349,2.1349,2.1349,0.0],["1994-07-20",2.1349,2.2017,2.0015,2.0015,10800.0],["1994-07-21",2.0015,2.0015,2.0015,2.0015,0.0],["1994-07-22",2.0015,2.0015,2.0015,2.0015,600.0],["1994-07-25",2.0015,2.0015,2.0015,2.0015,6000.0],["1994-07-26",2.0015,2.0349,2.0015,2.0015,4200.0],["1994-07-27",2.0015,2.0015,2.0015,2.0015,0.0],["1994-07-28",2.0015,2.2017,1.9348,2.1016,40500.0],["1994-07-29",2.1016,2.2017,2.0349,2.0349,1200.0],["1994-08-01",2.0349,2.0349,2.0349,2.0349,0.0],["1994-08-02",2.0015,2.0015,2.0015,2.0015,1500.0],["1994-08-03",2.0015,2.0015,2.0015,2.0015,0.0],["1994-08-04",2.0015,2.2017,2.0015,2.0015,6000.0],["1994-08-05",2.2017,2.2017,2.2017,2.2017,1500.0],["1994-08-08",2.0015,2.0015,2.0015,2.0015,3000.0],["1994-08-09",2.0015,2.0015,2.0015,2.0015,0.0],["1994-08-10",2.0015,2.0349,2.0015,2.0349,9300.0],["1994-08-11",2.0349,2.0349,2.0015,2.0015,85200.0],["1994-08-12",1.9348,1.9348,1.8014,1.8014,17700.0],["1994-08-15",1.8347,1.8347,1.8347,1.8347,15300.0],["1994-08-16",1.8347,1.8347,1.8014,1.8014,78900.0],["1994-08-17",1.7346,1.7346,1.7346,1.7346,6300.0],["1994-08-18",1.9348,1.9348,1.9348,1.9348,300.0],["1994-08-19",1.8347,1.8347,1.7346,1.8347,3600.0],["1994-08-22",1.8347,1.8347,1.8347,1.8347,0.0],["1994-08-23",1.8347,2.0015,1.8347,2.0015,19500.0],["1994-08-24",2.0015,2.0015,1.8014,2.0015,8700.0],["1994-08-25",2.0015,2.0015,1.8014,2.0015,4800.0],["1994-08-26",1.9014,1.9014,1.8347,1.9014,4200.0],["1994-08-29",2.0015,2.0015,2.0015,2.0015,3000.0],["1994-08-30",2.0015,2.0015,1.8347,2.0015,6900.0],["1994-08-31",2.0015,2.0015,1.9681,1.9681,10500.0],["1994-09-01",1.9681,2.0015,1.9348,1.9348,3900.0],["1994-09-02",2.0015,2.0015,2.0015,2.0015,6000.0],["1994-09-06",2.0015,2.0015,1.9681,1.9681,10200.0],["1994-09-07",2.0015,2.0349,2.0015,2.0349,4200.0],["1994-09-08",1.9348,1.9348,1.8347,1.8347,33000.0],["1994-09-09",1.8347,2.0015,1.8347,2.0015,4800.0],["1994-09-12",2.0015,2.0015,1.9014,2.0015,81000.0],["1994-09-13",2.0015,2.0015,1.9014,1.9014,5400.0],["1994-09-14",1.9014,2.0015,1.9014,1.9014,8700.0],["1994-09-15",1.9014,1.9014,1.9014,1.9014,0.0],["1994-09-16",1.9014,1.9014,1.8014,1.8014,4500.0],["1994-09-19",1.8347,2.0015,1.8347,1.9348,24900.0],["1994-09-20",1.9348,2.0015,1.8014,1.8014,37800.0],["1994-09-21",1.8347,1.9348,1.8347,1.9348,2400.0],["1994-09-22",1.9348,2.0015,1.8347,1.9348,30300.0],["1994-09-23",1.9348,2.0015,1.8014,1.8347,43500.0],["1994-09-26",1.8347,1.8347,1.8014,1.8014,26400.0],["1994-09-27",1.8347,1.9348,1.8347,1.8347,6300.0],["1994-09-28",1.8347,1.9348,1.8014,1.8014,6000.0],["1994-09-29",1.8014,1.8347,1.8014,1.8014,4200.0],["1994-09-30",1.8014,1.8014,1.8014,1.8014,0.0],["1994-10-03",1.8014,1.9348,1.8014,1.8014,8100.0],["1994-10-04",1.8014,1.9348,1.8014,1.9348,5700.0],["1994-10-05",1.9348,1.9348,1.9348,1.9348,0.0],["1994-10-06",1.9348,1.9348,1.8014,1.8347,12000.0],["1994-10-07",1.8347,1.9348,1.8347,1.8347,1500.0],["1994-10-10",1.8347,1.9348,1.8014,1.8347,7500.0],["1994-10-11",1.8347,2.0349,1.8014,2.0349,48300.0],["1994-10-12",2.1349,2.1349,2.1349,2.1349,600.0],["1994-10-13",2.1349,2.1349,1.9348,1.9348,2100.0],["1994-10-14",2.0015,2.0015,2.0015,2.0015,600.0],["1994-10-17",2.0015,2.0015,2.0015,2.0015,0.0],["1994-10-18",2.1349,2.1349,2.1349,2.1349,1500.0],["1994-10-19",2.1683,2.1683,2.1683,2.1683,3000.0],["1994-10-20",2.1349,2.1349,2.0015,2.0015,19800.0],["1994-10-21",2.0015,2.0015,2.0015,2.0015,0.0],["1994-10-24",2.0015,2.0015,2.0015,2.0015,600.0],["1994-10-25",2.1349,2.1349,2.1349,2.1349,300.0],["1994-10-26",2.0015,2.0015,1.9348,1.9348,8700.0],["1994-10-27",1.9348,1.9348,1.9348,1.9348,0.0],["1994-10-28",2.1349,2.1349,2.1349,2.1349,300.0],["1994-10-31",2.1349,2.1349,2.1349,2.1349,0.0],["1994-11-01",2.1349,2.1349,2.1349,2.1349,15900.0],["1994-11-02",1.9348,2.0349,1.9348,2.0349,4500.0],["1994-11-03",2.0349,2.0349,2.0015,2.0015,4800.0],["1994-11-04",1.8347,1.9348,1.8347,1.8681,22200.0],["1994-11-07",1.8347,2.0015,1.8347,1.8347,7500.0],["1994-11-08",2.0015,2.1016,2.0015,2.1016,21000.0],["1994-11-09",2.0682,2.1016,1.9348,2.0015,38100.0],["1994-11-10",2.1349,2.1349,2.0015,2.0015,18600.0],["1994-11-11",2.0015,2.1349,2.0015,2.0015,0.0],["1994-11-14",2.1349,2.2017,2.1349,2.2017,9000.0],["1994-11-15",2.2017,2.3351,2.1349,2.235,21900.0],["1994-11-16",2.3017,2.5686,2.235,2.4352,142800.0],["1994-11-17",2.602,2.6353,2.4352,2.4352,31200.0],["1994-11-18",2.6353,2.6353,2.4352,2.6353,4500.0],["1994-11-21",2.6353,2.8355,2.5019,2.8355,26100.0],["1994-11-22",2.6353,2.7354,2.5352,2.6353,17700.0],["1994-11-23",2.4352,2.602,2.4352,2.4352,9900.0],["1994-11-25",2.4352,2.5352,2.4352,2.5352,7500.0],["1994-11-28",2.4352,2.4352,2.3351,2.4018,5400.0],["1994-11-29",2.4018,2.4352,2.3351,2.4018,0.0],["1994-11-30",2.5352,2.5352,2.5352,2.5352,3000.0],["1994-12-01",2.5352,2.5352,2.3685,2.4018,13800.0],["1994-12-02",2.235,2.5019,2.235,2.5019,1500.0],["1994-12-05",2.5019,2.5019,2.5019,2.5019,600.0],["1994-12-06",2.5019,2.5019,2.5019,2.5019,0.0],["1994-12-07",2.235,2.4018,2.235,2.235,14400.0],["1994-12-08",2.4352,2.4352,2.2017,2.2017,1800.0],["1994-12-09",2.3351,2.3351,2.3351,2.3351,150000.0],["1994-12-12",2.235,2.4352,2.235,2.3685,6600.0],["1994-12-13",2.3685,2.4352,2.235,2.3685,0.0],["1994-12-14",2.602,2.602,2.4018,2.4352,9600.0],["1994-12-15",2.4018,2.4018,2.235,2.4018,26100.0],["1994-12-16",2.4018,2.4018,2.235,2.3685,165900.0],["1994-12-19",2.4352,2.4352,2.4352,2.4352,3000.0],["1994-12-20",2.4352,2.4352,2.4352,2.4352,300.0],["1994-12-21",2.235,2.4352,2.235,2.4352,13200.0],["1994-12-22",2.5352,2.6353,2.5352,2.5352,12900.0],["1994-12-23",2.5686,2.8021,2.5686,2.7688,22500.0],["1994-12-27",2.8021,3.0023,2.7354,3.0023,25200.0],["1994-12-28",3.0356,3.2358,3.0356,3.0356,25800.0],["1994-12-29",3.0023,3.0356,2.9355,3.0023,27900.0],["1994-12-30",3.0023,3.0356,2.9355,3.0023,0.0],["1995-01-03",3.1357,3.1357,2.9022,2.9355,35100.0],["1995-01-04",2.9022,2.9355,2.7354,2.8355,19800.0],["1995-01-05",2.8355,3.0023,2.8021,3.0023,40800.0],["1995-01-06",2.8355,3.0023,2.8355,2.9022,37500.0],["1995-01-09",3.0023,3.0023,2.8355,2.9355,17700.0],["1995-01-10",2.9689,3.0023,2.9355,2.9689,31500.0],["1995-01-11",2.9689,3.0023,2.9355,2.9689,0.0],["1995-01-12",2.9355,2.9355,2.9355,2.9355,1500.0],["1995-01-13",2.8355,2.9022,2.8021,2.9022,40200.0],["1995-01-16",2.8021,3.0023,2.8021,2.8355,10200.0],["1995-01-17",2.9355,3.0356,2.8355,2.9022,42300.0],["1995-01-18",3.0356,3.0356,3.0356,3.0356,6000.0],["1995-01-19",2.8355,2.8355,2.8355,2.8355,1500.0],["1995-01-20",2.8355,2.8355,2.8355,2.8355,0.0],["1995-01-23",2.8355,2.8355,2.7354,2.8355,23700.0],["1995-01-24",2.8021,2.8021,2.8021,2.8021,3000.0],["1995-01-25",2.6353,2.6687,2.6353,2.6687,12900.0],["1995-01-26",2.6353,2.6353,2.6353,2.6353,600.0],["1995-01-27",2.8021,2.8021,2.6353,2.6353,4500.0],["1995-01-30",2.6353,2.7354,2.5352,2.6353,45900.0],["1995-01-31",2.6353,2.6353,2.6353,2.6353,3300.0],["1995-02-01",2.602,2.602,2.4352,2.602,11100.0],["1995-02-02",2.602,2.602,2.602,2.602,1500.0],["1995-02-03",2.602,2.602,2.4018,2.602,10500.0],["1995-02-06",2.602,2.602,2.5686,2.5686,1800.0],["1995-02-07",2.6353,2.6353,2.602,2.6353,18900.0],["1995-02-08",2.6353,2.8688,2.6353,2.8688,22800.0],["1995-02-09",2.7354,2.7354,2.7354,2.7354,2100.0],["1995-02-10",2.7354,2.7354,2.7354,2.7354,0.0],["1995-02-13",2.7354,2.7354,2.7354,2.7354,0.0],["1995-02-14",2.7354,2.7354,2.7354,2.7354,0.0],["1995-02-15",2.7354,2.7354,2.7354,2.7354,0.0],["1995-02-16",2.7354,2.7354,2.7354,2.7354,0.0],["1995-02-17",2.7354,2.7354,2.7354,2.7354,0.0],["1995-02-21",2.7354,2.7354,2.7354,2.7354,300.0],["1995-02-22",2.9355,3.0356,2.8355,3.0023,153600.0],["1995-02-23",2.9689,3.0356,2.7354,2.7354,30600.0],["1995-02-24",2.7354,3.0356,2.7354,2.7354,0.0],["1995-02-27",2.7354,2.7354,2.7354,2.7354,10500.0],["1995-02-28",2.7354,2.7354,2.7354,2.7354,21900.0],["1995-03-01",2.7354,2.7354,2.7354,2.7354,0.0],["1995-03-02",2.7354,2.7354,2.7354,2.7354,0.0],["1995-03-03",2.7354,2.7354,2.7354,2.7354,0.0],["1995-03-06",2.6353,2.6353,2.602,2.602,15000.0],["1995-03-07",2.6353,2.6353,2.5352,2.5352,9000.0],["1995-03-08",2.5352,2.5352,2.5352,2.5352,300.0],["1995-03-09",2.5352,2.5352,2.5352,2.5352,0.0],["1995-03-10",2.6353,2.6353,2.6353,2.6353,300.0],["1995-03-13",2.6353,2.6353,2.6353,2.6353,0.0],["1995-03-14",2.6353,2.6353,2.6353,2.6353,0.0],["1995-03-15",2.6353,2.6353,2.6353,2.6353,0.0],["1995-03-16",2.4352,2.602,2.4352,2.5352,13500.0],["1995-03-17",2.5352,2.602,2.4352,2.5352,0.0],["1995-03-20",2.6353,2.6353,2.6353,2.6353,3000.0],["1995-03-21",2.6353,2.6353,2.6353,2.6353,0.0],["1995-03-22",2.602,2.602,2.602,2.602,900.0],["1995-03-23",2.602,2.602,2.602,2.602,1500.0],["1995-03-24",2.602,2.602,2.5352,2.602,6300.0],["1995-03-27",2.6687,2.6687,2.6353,2.6353,2100.0],["1995-03-28",2.4352,2.6353,2.4352,2.5019,20700.0],["1995-03-29",2.5019,2.6353,2.4352,2.5019,0.0],["1995-03-30",2.4352,2.4352,2.4352,2.4352,1500.0],["1995-03-31",2.6353,2.6353,2.602,2.602,22200.0],["1995-04-03",2.8021,2.8021,2.7688,2.7688,900.0],["1995-04-04",2.8021,2.8021,2.8021,2.8021,300.0],["1995-04-05",2.8021,2.8021,2.602,2.8021,27600.0],["1995-04-06",2.8355,2.8355,2.8355,2.8355,600.0],["1995-04-07",2.8355,2.8355,2.6353,2.6353,5400.0],["1995-04-10",2.602,2.6353,2.602,2.6353,13200.0],["1995-04-11",2.6353,2.6353,2.602,2.602,6000.0],["1995-04-12",2.602,2.6353,2.602,2.602,0.0],["1995-04-13",2.7354,2.7354,2.7354,2.7354,3000.0],["1995-04-17",2.702,2.7354,2.6687,2.7354,6600.0],["1995-04-18",2.6353,2.6353,2.6353,2.6353,21900.0],["1995-04-19",2.8021,2.8021,2.5686,2.5686,60600.0],["1995-04-20",2.5686,2.8021,2.5686,2.5686,0.0],["1995-04-21",2.5352,2.6353,2.4352,2.6353,11400.0],["1995-04-24",2.4352,2.4352,2.4352,2.4352,9000.0],["1995-04-25",2.4352,2.4352,2.4352,2.4352,0.0],["1995-04-26",2.4352,2.4352,2.4352,2.4352,0.0],["1995-04-27",2.4352,2.5352,2.4018,2.4018,26700.0],["1995-04-28",2.4018,2.5352,2.4018,2.4018,0.0],["1995-05-01",2.5352,2.5352,2.5019,2.5019,6000.0],["1995-05-02",2.3351,2.3351,2.3351,2.3351,3000.0],["1995-05-03",2.3351,2.3351,2.3351,2.3351,600.0],["1995-05-04",2.3351,2.3351,2.3351,2.3351,19200.0],["1995-05-05",2.4352,2.4352,2.4352,2.4352,600.0],["1995-05-08",2.4352,2.4352,2.3351,2.3351,3000.0],["1995-05-09",2.3351,2.4352,2.3351,2.3351,3000.0],["1995-05-10",2.4018,2.4018,2.235,2.235,2100.0],["1995-05-11",2.235,2.4018,2.235,2.235,17100.0],["1995-05-12",2.4018,2.4352,2.4018,2.4352,34800.0],["1995-05-15",2.4352,2.4352,2.3351,2.3351,6900.0],["1995-05-16",2.4018,2.4018,2.4018,2.4018,3000.0],["1995-05-17",2.3351,2.3351,2.3351,2.3351,1200.0],["1995-05-18",2.3351,2.3351,2.3351,2.3351,1500.0],["1995-05-19",2.235,2.235,2.235,2.235,600.0],["1995-05-22",2.235,2.4352,2.2017,2.2017,18600.0],["1995-05-23",2.2017,2.2017,2.2017,2.2017,300.0],["1995-05-24",2.4018,2.4018,2.235,2.235,3600.0],["1995-05-25",2.4018,2.4018,2.2017,2.4018,3300.0],["1995-05-26",2.4018,2.4018,2.2017,2.4018,0.0],["1995-05-30",2.4018,2.4018,2.2017,2.4018,0.0],["1995-05-31",2.3351,2.4018,2.3351,2.3685,71400.0],["1995-06-01",2.4352,2.4352,2.3351,2.4352,25800.0],["1995-06-02",2.5019,2.5019,2.5019,2.5019,9000.0],["1995-06-05",2.4352,2.5019,2.4352,2.5019,30000.0],["1995-06-06",2.5352,2.5352,2.3351,2.4352,23700.0],["1995-06-07",2.4352,2.4352,2.4352,2.4352,1200.0],["1995-06-08",2.5352,2.5352,2.3351,2.4352,28500.0],["1995-06-09",2.3685,2.4352,2.3351,2.3351,6600.0],["1995-06-12",2.4352,2.4352,2.4352,2.4352,3000.0],["1995-06-13",2.4352,2.4352,2.3351,2.3351,4800.0],["1995-06-14",2.3351,2.4352,2.3351,2.3351,0.0],["1995-06-15",2.3351,2.3351,2.3351,2.3351,1500.0],["1995-06-16",2.3351,2.4352,2.3351,2.4352,18900.0],["1995-06-19",2.4352,2.4352,2.4352,2.4352,0.0],["1995-06-20",2.5019,2.5019,2.5019,2.5019,1200.0],["1995-06-21",2.4352,2.5019,2.4352,2.5019,11700.0],["1995-06-22",2.5019,2.5019,2.4352,2.4352,1800.0],["1995-06-23",2.4352,2.4352,2.4018,2.4018,12000.0],["1995-06-26",2.4018,2.4018,2.4018,2.4018,1500.0],["1995-06-27",2.4018,2.4018,2.4018,2.4018,0.0],["1995-06-28",2.4352,2.4352,2.4352,2.4352,4500.0],["1995-06-29",2.4352,2.4352,2.4352,2.4352,3600.0],["1995-06-30",2.4018,2.4018,2.4018,2.4018,10500.0],["1995-07-03",2.4018,2.4018,2.4018,2.4018,0.0],["1995-07-05",2.4018,2.4018,2.4018,2.4018,900.0],["1995-07-06",2.4018,2.4018,2.4018,2.4018,3000.0],["1995-07-07",2.4018,2.4352,2.3685,2.4352,13500.0],["1995-07-10",2.3351,2.3351,2.3351,2.3351,900.0],["1995-07-11",2.4352,2.4352,2.4352,2.4352,8100.0],["1995-07-12",2.4352,2.4352,2.4352,2.4352,7500.0],["1995-07-13",2.4352,2.4352,2.4352,2.4352,35400.0],["1995-07-14",2.4352,2.5019,2.4018,2.4018,24600.0],["1995-07-17",2.4352,2.602,2.4352,2.602,55800.0],["1995-07-18",2.4352,2.602,2.4352,2.5019,18000.0],["1995-07-19",2.5019,2.602,2.5019,2.602,18300.0],["1995-07-20",2.4352,2.602,2.4352,2.602,3900.0],["1995-07-21",2.602,2.602,2.602,2.602,0.0],["1995-07-24",2.5019,2.602,2.5019,2.602,900.0],["1995-07-25",2.602,2.6353,2.5352,2.5352,9900.0],["1995-07-26",2.6353,2.6353,2.5352,2.6353,10800.0],["1995-07-27",2.4352,2.5019,2.4352,2.4352,4800.0],["1995-07-28",2.6353,2.6353,2.4018,2.4018,25200.0],["1995-07-31",2.5352,2.5352,2.5352,2.5352,300.0],["1995-08-01",2.3351,2.3351,2.3351,2.3351,1200.0],["1995-08-02",2.3351,2.3351,2.3351,2.3351,0.0],["1995-08-03",2.4018,2.5352,2.235,2.4018,36900.0],["1995-08-04",2.235,2.4018,2.235,2.4018,13200.0],["1995-08-07",2.4018,2.4018,2.4018,2.4018,9600.0],["1995-08-08",2.5352,2.6353,2.5352,2.6353,26400.0],["1995-08-09",2.702,2.7354,2.5686,2.7354,56400.0],["1995-08-10",2.602,2.8021,2.602,2.8021,6900.0],["1995-08-11",2.8021,2.8021,2.602,2.8021,7500.0],["1995-08-14",2.602,2.8021,2.602,2.7688,10500.0],["1995-08-15",2.8355,2.8355,2.8021,2.8021,13800.0],["1995-08-16",2.8021,2.8021,2.6353,2.6353,2100.0],["1995-08-17",2.6353,2.8021,2.6353,2.8021,12000.0],["1995-08-18",2.602,2.8021,2.602,2.8021,4500.0],["1995-08-21",2.602,2.8021,2.602,2.8021,9300.0],["1995-08-22",2.8021,2.8021,2.8021,2.8021,10200.0],["1995-08-23",2.8021,3.069,2.7354,2.9022,84300.0],["1995-08-24",2.9355,2.9355,2.7688,2.9355,8400.0],["1995-08-25",2.7354,2.8688,2.6687,2.6687,130800.0],["1995-08-28",2.8688,2.8688,2.7354,2.7688,42300.0],["1995-08-29",2.8688,2.8688,2.6687,2.7354,345600.0],["1995-08-30",2.8688,2.8688,2.6687,2.7354,184800.0],["1995-08-31",2.6687,2.8188,2.6687,2.702,59400.0],["1995-09-01",2.7688,2.9355,2.7688,2.9355,48600.0],["1995-09-05",2.8688,2.9355,2.8688,2.9355,1500.0],["1995-09-06",2.9355,2.9355,2.9355,2.9355,0.0],["1995-09-07",2.8688,2.8688,2.8021,2.8355,15000.0],["1995-09-08",2.8021,2.9355,2.8021,2.9355,2400.0],["1995-09-11",2.9355,2.9355,2.9355,2.9355,0.0],["1995-09-12",2.9355,2.9355,2.9355,2.9355,0.0],["1995-09-13",2.8688,3.069,2.8688,3.069,134100.0],["1995-09-14",3.0356,3.1357,3.0023,3.0023,28200.0],["1995-09-15",3.0023,3.119,3.0023,3.119,30300.0],["1995-09-18",3.1357,3.1357,3.1357,3.1357,4200.0],["1995-09-19",3.1357,3.2024,3.069,3.1691,46200.0],["1995-09-20",3.2691,3.2691,3.1357,3.2691,43500.0],["1995-09-21",3.2691,3.2691,3.2691,3.2691,14400.0],["1995-09-22",3.3025,3.4026,3.3025,3.4026,30300.0],["1995-09-25",3.4026,3.4026,3.4026,3.4026,2400.0],["1995-09-26",3.3692,3.3859,3.2024,3.2024,48300.0],["1995-09-27",3.2024,3.2691,3.1357,3.1357,39300.0],["1995-09-28",3.1357,3.1357,3.1357,3.1357,0.0],["1995-09-29",3.1357,3.2024,3.1357,3.1357,48300.0],["1995-10-02",3.1357,3.1357,3.1357,3.1357,0.0],["1995-10-03",3.1357,3.1357,3.1357,3.1357,0.0],["1995-10-04",3.1357,3.1357,3.1357,3.1357,0.0],["1995-10-05",3.1357,3.1357,3.1357,3.1357,0.0],["1995-10-06",3.2024,3.2024,3.2024,3.2024,3000.0],["1995-10-09",3.1691,3.1691,3.1357,3.1357,1500.0],["1995-10-10",3.069,3.0857,3.069,3.069,29400.0],["1995-10-11",3.069,3.069,3.069,3.069,0.0],["1995-10-12",3.069,3.2024,3.069,3.2024,1800.0],["1995-10-13",3.069,3.069,3.069,3.069,2100.0],["1995-10-16",3.069,3.1357,3.0023,3.1357,24000.0],["1995-10-17",3.1357,3.1357,3.1357,3.1357,0.0],["1995-10-18",3.0023,3.2024,3.0023,3.0023,18600.0],["1995-10-19",3.0023,3.0023,3.0023,3.0023,0.0],["1995-10-20",2.9355,2.9689,2.9355,2.9689,12900.0],["1995-10-23",2.9355,2.9522,2.9355,2.9355,12000.0],["1995-10-24",2.9355,2.9355,2.9355,2.9355,6000.0],["1995-10-25",2.9355,3.0023,2.9355,2.9355,24000.0],["1995-10-26",2.9355,2.9355,2.9355,2.9355,7200.0],["1995-10-27",2.9355,2.9355,2.9355,2.9355,0.0],["1995-10-30",2.9355,2.9355,2.9355,2.9355,0.0],["1995-10-31",2.9355,3.069,2.9355,3.0023,9300.0],["1995-11-01",2.9355,2.9355,2.9355,2.9355,2700.0],["1995-11-02",3.069,3.069,3.0023,3.0023,1800.0],["1995-11-03",2.9355,3.069,2.9355,3.0023,7800.0],["1995-11-06",2.9355,2.9355,2.9355,2.9355,4500.0],["1995-11-07",3.069,3.069,3.069,3.069,4200.0],["1995-11-08",3.0023,3.0023,2.9355,2.9355,4500.0],["1995-11-09",2.9355,3.1357,2.9355,3.069,21900.0],["1995-11-10",2.9355,2.9355,2.9355,2.9355,2700.0],["1995-11-13",2.9355,3.1357,2.9355,2.9355,12300.0],["1995-11-14",3.0356,3.069,3.0356,3.069,17100.0],["1995-11-15",3.069,3.1357,3.069,3.1023,67500.0],["1995-11-16",3.069,3.1357,3.0023,3.0023,53700.0],["1995-11-17",2.8021,3.0023,2.8021,3.0023,534000.0],["1995-11-20",2.8688,3.069,2.8688,3.069,468900.0],["1995-11-21",3.1023,3.1357,3.1023,3.1023,20400.0],["1995-11-22",3.0356,3.0356,3.0356,3.0356,2100.0],["1995-11-24",3.0356,3.0356,3.0356,3.0356,0.0],["1995-11-27",3.2024,3.2024,3.2024,3.2024,1500.0],["1995-11-28",3.2024,3.2024,3.069,3.069,7200.0],["1995-11-29",3.0023,3.1357,3.0023,3.1357,3900.0],["1995-11-30",3.0023,3.069,3.0023,3.0023,9000.0],["1995-12-01",3.0023,3.069,3.0023,3.069,12000.0],["1995-12-04",3.069,3.069,3.069,3.069,0.0],["1995-12-05",3.069,3.069,3.069,3.069,3000.0],["1995-12-06",3.0023,3.0023,3.0023,3.0023,2400.0],["1995-12-07",3.1357,3.2024,3.119,3.2024,71700.0],["1995-12-08",3.2024,3.3358,3.2024,3.3358,14400.0],["1995-12-11",3.1691,3.3025,3.1691,3.2024,22500.0],["1995-12-12",3.2024,3.2024,3.2024,3.2024,0.0],["1995-12-13",3.2024,3.2024,3.2024,3.2024,0.0],["1995-12-14",3.2024,3.3192,3.2024,3.2691,28500.0],["1995-12-15",3.2024,3.2024,3.2024,3.2024,33300.0],["1995-12-18",3.2024,3.3358,3.2024,3.3358,6900.0],["1995-12-19",3.3358,3.3358,3.1357,3.1357,12600.0],["1995-12-20",3.1357,3.2024,3.1357,3.2024,84300.0],["1995-12-21",3.1357,3.1524,3.1357,3.1357,57900.0],["1995-12-22",3.069,3.2024,3.069,3.2024,15600.0],["1995-12-26",3.2024,3.2024,3.069,3.2024,4500.0],["1995-12-27",3.2691,3.2691,3.2691,3.2691,1200.0],["1995-12-28",3.2691,3.2691,3.069,3.069,14400.0],["1995-12-29",3.2691,3.2691,3.069,3.069,900.0],["1996-01-02",3.069,3.2024,3.069,3.2024,10800.0],["1996-01-03",3.069,3.2024,3.0356,3.0356,23700.0],["1996-01-04",3.0023,3.2024,3.0023,3.2024,12600.0],["1996-01-05",3.2024,3.2024,3.1023,3.1023,12300.0],["1996-01-08",3.1023,3.1023,3.1023,3.1023,0.0],["1996-01-09",3.2024,3.2024,3.0023,3.0023,5400.0],["1996-01-10",3.0023,3.1357,3.0023,3.1357,12000.0],["1996-01-11",3.1691,3.1691,2.9689,2.9689,5400.0],["1996-01-12",2.9689,3.0023,2.9689,2.9689,19200.0],["1996-01-15",3.069,3.1691,3.069,3.1691,16800.0],["1996-01-16",3.1691,3.1691,3.1691,3.1691,600.0],["1996-01-17",3.069,3.1357,3.069,3.1357,18000.0],["1996-01-18",3.0023,3.0023,3.0023,3.0023,1800.0],["1996-01-19",3.0023,3.0023,3.0023,3.0023,0.0],["1996-01-22",3.1691,3.1691,2.9689,2.9689,2400.0],["1996-01-23",2.9689,3.0023,2.9689,3.0023,23400.0],["1996-01-24",3.1691,3.1691,3.1691,3.1691,11400.0],["1996-01-25",3.1691,3.1691,3.1691,3.1691,0.0],["1996-01-26",3.0023,3.2691,3.0023,3.2691,9300.0],["1996-01-29",3.0023,3.1691,3.0023,3.1691,3300.0],["1996-01-30",3.2691,3.3358,3.1357,3.3358,8400.0],["1996-01-31",3.1357,3.3025,3.1357,3.3025,7200.0],["1996-02-01",3.1357,3.2691,3.1357,3.2691,7500.0],["1996-02-02",3.1357,3.2024,3.069,3.1023,32700.0],["1996-02-05",3.069,3.2024,3.069,3.1023,23100.0],["1996-02-06",3.0773,3.0773,3.069,3.069,4200.0],["1996-02-07",3.069,3.069,3.069,3.069,0.0],["1996-02-08",3.069,3.1023,3.069,3.069,14400.0],["1996-02-09",3.069,3.1023,3.069,3.1023,12900.0],["1996-02-12",3.2024,3.2024,3.069,3.069,14700.0],["1996-02-13",3.069,3.069,3.069,3.069,2100.0],["1996-02-14",3.069,3.069,3.069,3.069,28500.0],["1996-02-15",3.069,3.069,3.069,3.069,0.0],["1996-02-16",3.069,3.069,3.069,3.069,0.0],["1996-02-20",3.069,3.069,3.069,3.069,0.0],["1996-02-21",3.0023,3.2358,3.0023,3.2358,10800.0],["1996-02-22",3.0023,3.069,3.0023,3.069,19500.0],["1996-02-23",3.069,3.069,3.069,3.069,0.0],["1996-02-26",3.0023,3.0023,3.0023,3.0023,12000.0],["1996-02-27",3.0023,3.0023,3.0023,3.0023,0.0],["1996-02-28",3.0023,3.0023,3.0023,3.0023,0.0],["1996-02-29",3.0023,3.0023,3.0023,3.0023,0.0],["1996-03-01",3.0023,3.0023,3.0023,3.0023,2700.0],["1996-03-04",3.0023,3.0023,3.0023,3.0023,0.0],["1996-03-05",3.2358,3.2358,3.0023,3.0023,900.0],["1996-03-06",3.0023,3.0023,3.0023,3.0023,3000.0],["1996-03-07",3.0023,3.0023,3.0023,3.0023,0.0],["1996-03-08",3.0023,3.0023,3.0023,3.0023,0.0],["1996-03-11",3.069,3.069,3.069,3.069,3000.0],["1996-03-12",3.0023,3.0023,3.0023,3.0023,3600.0],["1996-03-13",3.0023,3.0023,3.0023,3.0023,1500.0],["1996-03-14",3.0023,3.0023,3.0023,3.0023,7500.0],["1996-03-15",3.0023,3.1357,3.0023,3.1357,5100.0],["1996-03-18",3.1357,3.1357,3.1357,3.1357,0.0],["1996-03-19",3.0023,3.0023,3.0023,3.0023,1500.0],["1996-03-20",3.0023,3.0023,3.0023,3.0023,1800.0],["1996-03-21",3.2024,3.2358,3.0023,3.2024,53100.0],["1996-03-22",3.2024,3.2024,3.2024,3.2024,0.0],["1996-03-25",3.0023,3.0023,3.0023,3.0023,300.0],["1996-03-26",3.0023,3.0023,3.0023,3.0023,3000.0],["1996-03-27",3.0023,3.0023,3.0023,3.0023,51000.0],["1996-03-28",3.0023,3.0023,3.0023,3.0023,23100.0],["1996-03-29",3.0023,3.2024,3.0023,3.1691,54300.0],["1996-04-01",3.1691,3.1691,3.1691,3.1691,0.0],["1996-04-02",3.069,3.069,3.0023,3.069,15000.0],["1996-04-03",2.9689,2.9689,2.9689,2.9689,2100.0],["1996-04-04",3.069,3.069,2.9355,2.9689,2400.0],["1996-04-08",2.9355,3.0356,2.9355,3.0023,54000.0],["1996-04-09",2.9355,2.9355,2.9355,2.9355,10500.0],["1996-04-10",2.9355,2.9355,2.9355,2.9355,23400.0],["1996-04-11",2.9355,2.9355,2.9355,2.9355,900.0],["1996-04-12",2.9355,2.9355,2.9355,2.9355,0.0],["1996-04-15",2.9355,2.9355,2.9355,2.9355,0.0],["1996-04-16",2.9355,2.9355,2.9355,2.9355,0.0],["1996-04-17",2.9355,2.9355,2.9355,2.9355,1500.0],["1996-04-18",2.9355,2.9522,2.9355,2.9355,90300.0],["1996-04-19",3.0023,3.0023,2.9689,2.9689,9000.0],["1996-04-22",2.9355,2.9689,2.9355,2.9355,14700.0],["1996-04-23",2.9355,3.1357,2.9355,3.1357,19500.0],["1996-04-24",3.1357,3.2024,3.0023,3.1691,27000.0],["1996-04-25",3.1691,3.1691,3.0023,3.0356,33300.0],["1996-04-26",3.2024,3.2024,2.9355,3.069,19200.0],["1996-04-29",2.9355,2.9355,2.9355,2.9355,11700.0],["1996-04-30",2.9355,2.9355,2.9355,2.9355,300.0],["1996-05-01",2.9355,2.9355,2.9355,2.9355,1500.0],["1996-05-02",2.9355,3.0023,2.9355,3.0023,25500.0],["1996-05-03",3.0023,3.0023,3.0023,3.0023,0.0],["1996-05-06",3.1691,3.1691,2.9355,2.9355,14400.0],["1996-05-07",2.9355,2.9355,2.9355,2.9355,33000.0],["1996-05-08",3.1691,3.1691,2.9355,3.0023,91200.0],["1996-05-09",3.0023,3.0023,3.0023,3.0023,0.0],["1996-05-10",3.0023,3.0023,3.0023,3.0023,70200.0],["1996-05-13",3.0023,3.0023,3.0023,3.0023,45000.0],["1996-05-14",2.9355,2.9355,2.9355,2.9355,3000.0],["1996-05-15",3.0023,3.069,3.0023,3.069,58200.0],["1996-05-16",3.2024,3.2024,3.1357,3.1357,2400.0],["1996-05-17",3.0023,3.0023,3.0023,3.0023,6000.0],["1996-05-20",3.0023,3.0023,3.0023,3.0023,0.0],["1996-05-21",3.0023,3.0023,3.0023,3.0023,0.0],["1996-05-22",3.2024,3.2024,3.2024,3.2024,900.0],["1996-05-23",2.9355,3.2024,2.9355,3.2024,6300.0],["1996-05-24",3.2024,3.2024,2.9355,2.9355,6600.0],["1996-05-28",2.9355,3.1357,2.9355,3.1357,4800.0],["1996-05-29",3.0023,3.0023,3.0023,3.0023,600.0],["1996-05-30",3.0023,3.0023,3.0023,3.0023,0.0],["1996-05-31",2.9355,2.9355,2.9355,2.9355,6600.0],["1996-06-03",2.9355,2.9355,2.8688,2.9355,19800.0],["1996-06-04",3.069,3.069,2.9355,2.9355,8700.0],["1996-06-05",3.069,3.069,3.069,3.069,1500.0],["1996-06-06",2.8688,2.8688,2.8688,2.8688,3600.0],["1996-06-07",2.8688,2.8688,2.8688,2.8688,18000.0],["1996-06-10",3.069,3.069,2.9355,2.9355,7500.0],["1996-06-11",2.8688,3.0023,2.8688,2.9355,17400.0],["1996-06-12",2.9355,2.9355,2.9355,2.9355,0.0],["1996-06-13",3.0023,3.0023,2.9355,2.9355,17700.0],["1996-06-14",2.8688,2.8688,2.8688,2.8688,4200.0],["1996-06-17",2.8688,2.8688,2.8688,2.8688,9000.0],["1996-06-18",2.8688,2.8688,2.8688,2.8688,0.0],["1996-06-19",2.8688,2.8688,2.8688,2.8688,19500.0],["1996-06-20",2.8688,3.0023,2.7354,2.7354,61200.0],["1996-06-21",2.6687,2.6687,2.6687,2.6687,20100.0],["1996-06-24",2.6687,2.6687,2.6687,2.6687,0.0],["1996-06-25",2.6687,2.8688,2.6687,2.8021,19500.0],["1996-06-26",2.8021,2.8021,2.5352,2.5352,24000.0],["1996-06-27",2.4685,2.7354,2.4685,2.4685,6300.0],["1996-06-28",2.4685,2.602,2.4685,2.602,20400.0],["1996-07-01",2.4685,2.4685,2.4018,2.4685,6900.0],["1996-07-02",2.4018,2.5686,2.4018,2.4685,6300.0],["1996-07-03",2.4685,2.4685,2.4685,2.4685,0.0],["1996-07-05",2.3351,2.3351,2.3351,2.3351,300.0],["1996-07-08",2.4352,2.4352,2.4352,2.4352,1500.0],["1996-07-09",2.3685,2.3685,2.3685,2.3685,600.0],["1996-07-10",2.5019,2.5019,2.5019,2.5019,24000.0],["1996-07-11",2.5019,2.5019,2.5019,2.5019,0.0],["1996-07-12",2.3685,2.3685,2.3685,2.3685,300.0],["1996-07-15",2.3685,2.3851,2.3685,2.3851,4200.0],["1996-07-16",2.3351,2.3351,2.3351,2.3351,600.0],["1996-07-17",2.602,2.602,2.4352,2.4352,2700.0],["1996-07-18",2.602,2.602,2.602,2.602,600.0],["1996-07-19",2.3685,2.602,2.3685,2.602,12600.0],["1996-07-22",2.602,2.602,2.602,2.602,0.0],["1996-07-23",2.602,2.602,2.602,2.602,0.0],["1996-07-24",2.3351,2.3351,2.3351,2.3351,3000.0],["1996-07-25",2.3351,2.3351,2.3351,2.3351,0.0],["1996-07-26",2.602,2.602,2.4685,2.4685,1800.0],["1996-07-29",2.4685,2.4685,2.4685,2.4685,0.0],["1996-07-30",2.5352,2.5352,2.5352,2.5352,300.0],["1996-07-31",2.5352,2.5352,2.5352,2.5352,0.0],["1996-08-01",2.5352,2.5352,2.5352,2.5352,0.0],["1996-08-02",2.5352,2.5352,2.5352,2.5352,0.0],["1996-08-05",2.5352,2.5352,2.5352,2.5352,0.0],["1996-08-06",2.5352,2.5352,2.5352,2.5352,0.0],["1996-08-07",2.602,2.602,2.3351,2.3685,16800.0],["1996-08-08",2.5686,2.5686,2.4018,2.4018,6600.0],["1996-08-09",2.4018,2.4352,2.4018,2.4018,66600.0],["1996-08-12",2.5352,2.5352,2.5352,2.5352,600.0],["1996-08-13",2.4018,2.4018,2.4018,2.4018,6000.0],["1996-08-14",2.4018,2.4352,2.4018,2.4018,70500.0],["1996-08-15",2.4018,2.4018,2.4018,2.4018,0.0],["1996-08-16",2.4018,2.5352,2.4018,2.5352,32100.0],["1996-08-19",2.4018,2.4352,2.4018,2.4352,4200.0],["1996-08-20",2.5352,2.5352,2.4018,2.4018,1500.0],["1996-08-21",2.4018,2.4018,2.4018,2.4018,0.0],["1996-08-22",2.5352,2.5352,2.4018,2.4018,4200.0],["1996-08-23",2.4018,2.4018,2.4018,2.4018,0.0],["1996-08-26",2.4018,2.4018,2.4018,2.4018,0.0],["1996-08-27",2.4018,2.4352,2.4018,2.4352,15300.0],["1996-08-28",2.4018,2.4685,2.4018,2.4685,25200.0],["1996-08-29",2.4018,2.4018,2.4018,2.4018,2100.0],["1996-08-30",2.4018,2.4018,2.4018,2.4018,19500.0],["1996-09-03",2.4018,2.4018,2.4018,2.4018,9300.0],["1996-09-04",2.4018,2.4685,2.4018,2.4685,8100.0],["1996-09-05",2.5352,2.5352,2.5352,2.5352,900.0],["1996-09-06",2.5352,2.5352,2.5352,2.5352,0.0],["1996-09-09",2.4352,2.5019,2.4352,2.5019,90300.0],["1996-09-10",2.4018,2.4018,2.4018,2.4018,7500.0],["1996-09-11",2.4018,2.4018,2.4018,2.4018,18000.0],["1996-09-12",2.4018,2.4018,2.4018,2.4018,0.0],["1996-09-13",2.5352,2.5352,2.4018,2.4018,4200.0],["1996-09-16",2.5352,2.5352,2.4018,2.4018,8700.0],["1996-09-17",2.5352,2.5352,2.4685,2.4685,15300.0],["1996-09-18",2.4685,2.4685,2.4685,2.4685,0.0],["1996-09-19",2.4685,2.4685,2.4685,2.4685,0.0],["1996-09-20",2.5352,2.5352,2.5352,2.5352,300.0],["1996-09-23",2.5352,2.5352,2.4018,2.4018,2400.0],["1996-09-24",2.4018,2.4685,2.4018,2.4685,5100.0],["1996-09-25",2.4685,2.5019,2.4018,2.4018,352500.0],["1996-09-26",2.4685,2.4685,2.4685,2.4685,3000.0],["1996-09-27",2.5352,2.5352,2.5352,2.5352,6000.0],["1996-09-30",2.5352,2.5352,2.5019,2.5019,9300.0],["1996-10-01",2.4685,2.5686,2.4685,2.5686,600.0],["1996-10-02",2.5686,2.5686,2.5686,2.5686,0.0],["1996-10-03",2.4685,2.4685,2.4685,2.4685,1500.0],["1996-10-04",2.4685,2.4685,2.4685,2.4685,18000.0],["1996-10-07",2.4685,2.4685,2.4018,2.4352,67500.0],["1996-10-08",2.4018,2.4018,2.4018,2.4018,1500.0],["1996-10-09",2.4018,2.4018,2.4018,2.4018,0.0],["1996-10-10",2.4018,2.4018,2.4018,2.4018,0.0],["1996-10-11",2.4018,2.4018,2.4018,2.4018,300.0],["1996-10-14",2.4018,2.4352,2.4018,2.4352,13500.0],["1996-10-15",2.5019,2.5019,2.5019,2.5019,900.0],["1996-10-16",2.5019,2.5019,2.5019,2.5019,0.0],["1996-10-17",2.5019,2.5019,2.5019,2.5019,0.0],["1996-10-18",2.4018,2.4018,2.4018,2.4018,600.0],["1996-10-21",2.4018,2.4018,2.4018,2.4018,0.0],["1996-10-22",2.4018,2.4018,2.4018,2.4018,6000.0],["1996-10-23",2.4018,2.4685,2.4018,2.4685,2100.0],["1996-10-24",2.4018,2.4685,2.4018,2.4685,3300.0],["1996-10-25",2.4685,2.5019,2.4685,2.5019,66000.0],["1996-10-28",2.4018,2.5352,2.4018,2.5352,46800.0],["1996-10-29",2.4685,2.5019,2.4685,2.5019,20400.0],["1996-10-30",2.5352,2.5352,2.5352,2.5352,15000.0],["1996-10-31",2.5352,2.5352,2.5352,2.5352,0.0],["1996-11-01",2.4685,2.5686,2.4685,2.5686,600.0],["1996-11-04",2.4685,2.5019,2.4685,2.5019,32400.0],["1996-11-05",2.5019,2.5019,2.5019,2.5019,0.0],["1996-11-06",2.5686,2.5686,2.5352,2.5686,7500.0],["1996-11-07",2.5352,2.602,2.5352,2.602,19500.0],["1996-11-08",2.602,2.6353,2.602,2.6353,30000.0],["1996-11-11",2.8688,2.8688,2.7354,2.7354,3600.0],["1996-11-12",2.602,2.602,2.602,2.602,600.0],["1996-11-13",2.602,2.6687,2.602,2.6687,14400.0],["1996-11-14",2.8688,2.8688,2.8688,2.8688,900.0],["1996-11-15",2.8688,2.8688,2.8688,2.8688,0.0],["1996-11-18",2.8688,2.8688,2.8688,2.8688,0.0],["1996-11-19",2.602,2.8355,2.602,2.8355,3300.0],["1996-11-20",2.602,2.8021,2.602,2.6687,3600.0],["1996-11-21",2.602,2.602,2.602,2.602,4200.0],["1996-11-22",2.6687,2.6687,2.6687,2.6687,3000.0],["1996-11-25",2.7354,2.7354,2.7354,2.7354,1500.0],["1996-11-26",2.7354,2.7354,2.7354,2.7354,0.0],["1996-11-27",2.7354,2.7354,2.7354,2.7354,0.0],["1996-11-29",2.7354,2.7354,2.7354,2.7354,0.0],["1996-12-02",2.602,2.6353,2.602,2.6353,36000.0],["1996-12-03",2.8688,2.8688,2.7688,2.7688,1200.0],["1996-12-04",2.7688,2.7688,2.7688,2.7688,0.0],["1996-12-05",2.6353,2.6353,2.6353,2.6353,300.0],["1996-12-06",2.602,2.6687,2.602,2.6687,19200.0],["1996-12-09",2.6687,2.6687,2.6687,2.6687,0.0],["1996-12-10",2.6687,2.6687,2.6687,2.6687,0.0],["1996-12-11",2.6687,2.6687,2.6687,2.6687,0.0],["1996-12-12",2.6687,2.6687,2.6687,2.6687,0.0],["1996-12-13",2.602,2.602,2.602,2.602,1800.0],["1996-12-16",2.602,2.602,2.602,2.602,0.0],["1996-12-17",2.602,2.602,2.602,2.602,3000.0],["1996-12-18",2.602,2.602,2.602,2.602,0.0],["1996-12-19",2.602,2.6353,2.602,2.6353,44700.0],["1996-12-20",2.602,2.602,2.602,2.602,3600.0],["1996-12-23",2.602,2.602,2.602,2.602,0.0],["1996-12-24",2.602,2.602,2.602,2.602,0.0],["1996-12-26",2.602,2.602,2.602,2.602,0.0],["1996-12-27",2.602,2.602,2.602,2.602,6000.0],["1996-12-30",2.602,2.602,2.602,2.602,0.0],["1996-12-31",2.6687,2.6687,2.602,2.602,30000.0],["1997-01-02",2.602,2.602,2.602,2.602,8400.0],["1997-01-03",2.8355,2.8355,2.8355,2.8355,600.0],["1997-01-06",2.8355,2.8355,2.8355,2.8355,0.0],["1997-01-07",2.8688,2.8688,2.8688,2.8688,1500.0],["1997-01-08",2.8688,2.8688,2.8688,2.8688,0.0],["1997-01-09",2.8688,2.8688,2.8688,2.8688,0.0],["1997-01-10",2.8688,2.8688,2.8688,2.8688,0.0],["1997-01-13",2.602,2.6353,2.602,2.6353,39000.0],["1997-01-14",2.6353,2.6353,2.6353,2.6353,0.0],["1997-01-15",2.602,2.602,2.602,2.602,1200.0],["1997-01-16",2.8688,2.8688,2.8688,2.8688,600.0],["1997-01-17",2.602,2.8688,2.602,2.6687,6000.0],["1997-01-20",2.6687,2.6687,2.6687,2.6687,0.0],["1997-01-21",2.6687,2.6687,2.6687,2.6687,0.0],["1997-01-22",2.702,2.8688,2.702,2.8688,1800.0],["1997-01-23",2.702,2.702,2.702,2.702,1800.0],["1997-01-24",2.6353,2.6687,2.6353,2.6687,2100.0],["1997-01-27",2.6687,2.6687,2.6687,2.6687,0.0],["1997-01-28",2.6687,2.6687,2.6687,2.6687,2100.0],["1997-01-29",2.7354,2.9355,2.702,2.9355,201900.0],["1997-01-30",2.8021,3.0023,2.8021,2.8021,6300.0],["1997-01-31",3.0023,3.0023,3.0023,3.0023,6000.0],["1997-02-03",2.9689,2.9689,2.8021,2.8021,90300.0],["1997-02-04",2.8021,2.8021,2.8021,2.8021,3000.0],["1997-02-05",2.8021,2.8021,2.8021,2.8021,0.0],["1997-02-06",2.8021,2.8021,2.8021,2.8021,0.0],["1997-02-07",2.8021,3.0023,2.8021,2.8355,39000.0],["1997-02-10",2.8021,2.9355,2.8021,2.8688,19800.0],["1997-02-11",2.8688,2.8688,2.8688,2.8688,0.0],["1997-02-12",2.8021,2.8021,2.8021,2.8021,6000.0],["1997-02-13",2.8021,2.8021,2.8021,2.8021,0.0],["1997-02-14",2.8021,2.8021,2.8021,2.8021,300.0],["1997-02-18",2.8021,2.8021,2.8021,2.8021,31800.0],["1997-02-19",2.8021,2.8021,2.7688,2.7688,62400.0],["1997-02-20",2.7354,2.7354,2.702,2.702,6600.0],["1997-02-21",2.7354,2.7688,2.7354,2.7688,3300.0],["1997-02-24",2.7354,2.7354,2.7354,2.7354,16200.0],["1997-02-25",2.7354,2.7354,2.7354,2.7354,54000.0],["1997-02-26",2.7354,2.7354,2.7354,2.7354,18300.0],["1997-02-27",2.7354,2.7354,2.7354,2.7354,0.0],["1997-02-28",2.7354,2.7354,2.7354,2.7354,9000.0],["1997-03-03",2.7354,2.7354,2.7354,2.7354,6000.0],["1997-03-04",2.7354,2.7354,2.7354,2.7354,66000.0],["1997-03-05",2.7354,2.7354,2.6687,2.6687,24000.0],["1997-03-06",2.6687,2.6687,2.6687,2.6687,3000.0],["1997-03-07",2.6687,2.6687,2.6687,2.6687,16500.0],["1997-03-10",2.602,2.7354,2.602,2.7354,12900.0],["1997-03-11",2.6687,2.6687,2.6687,2.6687,15600.0],["1997-03-12",2.6687,2.6687,2.6687,2.6687,41400.0],["1997-03-13",2.6687,2.6687,2.6687,2.6687,19800.0],["1997-03-14",2.6687,2.6687,2.5352,2.6353,82500.0],["1997-03-17",2.5352,2.702,2.5352,2.6687,36000.0],["1997-03-18",2.6353,2.6353,2.5352,2.6353,7500.0],["1997-03-19",2.6353,2.6353,2.6353,2.6353,0.0],["1997-03-20",2.7354,2.7354,2.602,2.7354,81900.0],["1997-03-21",2.6687,2.8021,2.6687,2.7354,21600.0],["1997-03-24",2.6687,2.7354,2.6687,2.6687,42300.0],["1997-03-25",2.6687,2.6687,2.6687,2.6687,0.0],["1997-03-26",2.7354,2.7354,2.7354,2.7354,300.0],["1997-03-27",2.5686,2.5686,2.5686,2.5686,33000.0],["1997-03-31",2.5686,2.5686,2.5686,2.5686,0.0],["1997-04-01",2.5686,2.5686,2.5686,2.5686,0.0],["1997-04-02",2.6687,2.6687,2.6353,2.6353,12000.0],["1997-04-03",2.602,2.602,2.602,2.602,1500.0],["1997-04-04",2.602,2.602,2.602,2.602,0.0],["1997-04-07",2.602,2.602,2.602,2.602,0.0],["1997-04-08",2.602,2.602,2.602,2.602,0.0],["1997-04-09",2.602,2.602,2.602,2.602,300.0],["1997-04-10",2.7354,2.7354,2.7354,2.7354,1200.0],["1997-04-11",2.602,2.602,2.602,2.602,1500.0],["1997-04-14",2.602,2.602,2.602,2.602,900.0],["1997-04-15",2.602,2.6687,2.602,2.6687,2400.0],["1997-04-16",2.602,2.602,2.602,2.602,12900.0],["1997-04-17",2.602,2.7354,2.602,2.7354,29400.0],["1997-04-18",2.7354,2.7354,2.7354,2.7354,0.0],["1997-04-21",2.602,2.602,2.602,2.602,3000.0],["1997-04-22",2.602,2.602,2.602,2.602,34500.0],["1997-04-23",2.602,2.602,2.602,2.602,0.0],["1997-04-24",2.602,2.602,2.602,2.602,12000.0],["1997-04-25",2.602,2.602,2.602,2.602,0.0],["1997-04-28",2.602,2.602,2.602,2.602,10800.0],["1997-04-29",2.5686,2.5686,2.5686,2.5686,6900.0],["1997-04-30",2.5686,2.5686,2.5686,2.5686,0.0],["1997-05-01",2.5686,2.6687,2.5686,2.5686,39900.0],["1997-05-02",2.5686,2.5686,2.5352,2.5352,31500.0],["1997-05-05",2.4685,2.4685,2.4685,2.4685,10500.0],["1997-05-06",2.5686,2.5686,2.5352,2.5686,90000.0],["1997-05-07",2.6353,2.6353,2.6353,2.6353,300.0],["1997-05-08",2.5019,2.5019,2.5019,2.5019,3000.0],["1997-05-09",2.5352,2.5352,2.5352,2.5352,18000.0],["1997-05-12",2.6687,2.7354,2.6687,2.6687,6300.0],["1997-05-13",2.6687,2.6687,2.6687,2.6687,0.0],["1997-05-14",2.5352,2.5352,2.5352,2.5352,3300.0],["1997-05-15",2.5352,2.5352,2.5352,2.5352,0.0],["1997-05-16",2.5352,2.5352,2.5352,2.5352,0.0],["1997-05-19",2.5352,2.5352,2.5352,2.5352,0.0],["1997-05-20",2.5352,2.5352,2.5352,2.5352,0.0],["1997-05-21",2.5352,2.6687,2.5352,2.6687,11400.0],["1997-05-22",2.6687,2.6687,2.6687,2.6687,0.0],["1997-05-23",2.6687,2.6687,2.6687,2.6687,0.0],["1997-05-27",2.5352,2.5352,2.5352,2.5352,48900.0],["1997-05-28",2.5352,2.5352,2.5352,2.5352,0.0],["1997-05-29",2.5352,2.5352,2.5352,2.5352,0.0],["1997-05-30",2.5019,2.5019,2.5019,2.5019,300.0],["1997-06-02",2.5019,2.5019,2.5019,2.5019,0.0],["1997-06-03",2.5019,2.5352,2.5019,2.5352,9000.0],["1997-06-04",2.4018,2.4018,2.4018,2.4018,5400.0],["1997-06-05",2.4352,2.4352,2.4018,2.4018,25200.0],["1997-06-06",2.4018,2.4018,2.4018,2.4018,900.0],["1997-06-09",2.4018,2.4018,2.4018,2.4018,0.0],["1997-06-10",2.5352,2.5352,2.5352,2.5352,1800.0],["1997-06-11",2.5352,2.5352,2.5352,2.5352,5700.0],["1997-06-12",2.5352,2.5352,2.5352,2.5352,600.0],["1997-06-13",2.5352,2.5352,2.4685,2.4685,24600.0],["1997-06-16",2.6687,2.7354,2.6687,2.6687,19500.0],["1997-06-17",2.8021,2.8021,2.4685,2.5352,28200.0],["1997-06-18",2.5352,2.7354,2.5352,2.7354,2700.0],["1997-06-19",2.5686,2.5686,2.5686,2.5686,6900.0],["1997-06-20",2.5686,2.5686,2.5686,2.5686,0.0],["1997-06-23",2.5352,2.5686,2.5352,2.5686,27000.0],["1997-06-24",2.5352,2.5352,2.5352,2.5352,3000.0],["1997-06-25",2.5352,2.5352,2.5352,2.5352,0.0],["1997-06-26",2.5019,2.7688,2.5019,2.5352,9900.0],["1997-06-27",2.5019,2.5352,2.5019,2.5352,3300.0],["1997-06-30",2.5019,2.602,2.5019,2.5686,31500.0],["1997-07-01",2.5686,2.5686,2.5686,2.5686,0.0],["1997-07-02",2.5352,2.5352,2.5019,2.5019,3000.0],["1997-07-03",2.5019,2.5019,2.5019,2.5019,4500.0],["1997-07-07",2.5019,2.5019,2.5019,2.5019,27300.0],["1997-07-08",2.5019,2.5352,2.5019,2.5352,72000.0],["1997-07-09",2.5019,2.5019,2.5019,2.5019,11400.0],["1997-07-10",2.5019,2.5019,2.5019,2.5019,0.0],["1997-07-11",2.5019,2.5019,2.5019,2.5019,2700.0],["1997-07-14",2.5019,2.5019,2.5019,2.5019,0.0],["1997-07-15",2.5019,2.5019,2.5019,2.5019,1800.0],["1997-07-16",2.6687,2.7354,2.652,2.7354,10200.0],["1997-07-17",2.5019,2.5352,2.5019,2.5352,7800.0],["1997-07-18",2.5019,2.5019,2.5019,2.5019,300.0],["1997-07-21",2.5019,2.5019,2.5019,2.5019,0.0],["1997-07-22",2.5352,2.5352,2.5352,2.5352,16500.0],["1997-07-23",2.5019,2.5352,2.5019,2.5352,45900.0],["1997-07-24",2.5352,2.5352,2.5352,2.5352,0.0],["1997-07-25",2.5352,2.5352,2.5352,2.5352,0.0],["1997-07-28",2.602,2.602,2.5019,2.5352,17700.0],["1997-07-29",2.5352,2.5352,2.5352,2.5352,0.0],["1997-07-30",2.5352,2.5352,2.5352,2.5352,0.0],["1997-07-31",2.5352,2.5352,2.5352,2.5352,0.0],["1997-08-01",2.5352,2.5352,2.4352,2.4352,3600.0],["1997-08-04",2.4685,2.4685,2.4685,2.4685,6600.0],["1997-08-05",2.4352,2.4685,2.4352,2.4685,9000.0],["1997-08-06",2.4352,2.4352,2.4352,2.4352,30000.0],["1997-08-07",2.4352,2.4685,2.4352,2.4518,53100.0],["1997-08-08",2.702,2.702,2.4685,2.4685,8100.0],["1997-08-11",2.702,2.702,2.4352,2.4518,123300.0],["1997-08-12",2.5352,2.602,2.4518,2.4518,34500.0],["1997-08-13",2.4685,2.5686,2.4518,2.4518,62400.0],["1997-08-14",2.4352,2.5352,2.3685,2.4018,45300.0],["1997-08-15",2.3851,2.3851,2.3851,2.3851,1500.0],["1997-08-18",2.5019,2.5019,2.3685,2.3685,900.0],["1997-08-19",2.5019,2.5019,2.5019,2.5019,1200.0],["1997-08-20",2.5019,2.5019,2.5019,2.5019,1800.0],["1997-08-21",2.5019,2.5019,2.3685,2.4018,5700.0],["1997-08-22",2.4018,2.4018,2.4018,2.4018,0.0],["1997-08-25",2.5019,2.5019,2.4018,2.4018,7800.0],["1997-08-26",2.3851,2.4018,2.3685,2.4018,6300.0],["1997-08-27",2.3685,2.4685,2.3685,2.4685,1500.0],["1997-08-28",2.3685,2.3685,2.3685,2.3685,300.0],["1997-08-29",2.3685,2.4685,2.3685,2.3685,117000.0],["1997-09-02",2.3685,2.3685,2.3685,2.3685,62100.0],["1997-09-03",2.5686,2.5686,2.3685,2.4018,2400.0],["1997-09-04",2.3851,2.3851,2.3851,2.3851,12000.0],["1997-09-05",2.3768,2.3851,2.3768,2.3851,90000.0],["1997-09-08",2.6353,2.6353,2.3851,2.3851,8700.0],["1997-09-09",2.3851,2.3851,2.3851,2.3851,0.0],["1997-09-10",2.602,2.602,2.4352,2.4352,13200.0],["1997-09-11",2.602,2.702,2.4352,2.5686,27300.0],["1997-09-12",2.5352,2.5352,2.5352,2.5352,1800.0],["1997-09-15",2.702,2.702,2.5019,2.5019,3300.0],["1997-09-16",2.5686,2.5686,2.5686,2.5686,2400.0],["1997-09-17",2.6687,2.6687,2.602,2.602,7800.0],["1997-09-18",2.5686,2.5686,2.5686,2.5686,1500.0],["1997-09-19",2.602,2.6353,2.5686,2.5686,42300.0],["1997-09-22",2.602,2.602,2.5686,2.5686,45600.0],["1997-09-23",2.5352,2.702,2.5352,2.702,4800.0],["1997-09-24",2.702,2.702,2.5019,2.5352,216900.0],["1997-09-25",2.5019,2.5352,2.5019,2.5352,6000.0],["1997-09-26",2.5019,2.5352,2.5019,2.5352,6000.0],["1997-09-29",2.5186,2.5352,2.5019,2.5019,36300.0],["1997-09-30",2.5019,2.6687,2.5019,2.5352,25800.0],["1997-10-01",2.5352,2.5686,2.5352,2.5686,11700.0],["1997-10-02",2.5686,2.5686,2.5686,2.5686,0.0],["1997-10-03",2.5686,2.6687,2.5686,2.5686,4800.0],["1997-10-06",2.6687,2.6687,2.6687,2.6687,600.0],["1997-10-07",2.5686,2.5686,2.5686,2.5686,1500.0],["1997-10-08",2.6687,2.7354,2.6687,2.7354,44700.0],["1997-10-09",2.6687,2.6687,2.6687,2.6687,6300.0],["1997-10-10",2.6353,2.6353,2.6353,2.6353,3900.0],["1997-10-13",2.7688,2.7688,2.7354,2.7688,4500.0],["1997-10-14",2.7354,2.8688,2.702,2.8688,7800.0],["1997-10-15",2.7688,2.9355,2.7688,2.8688,5100.0],["1997-10-16",2.9355,3.1023,2.9105,3.1023,39300.0],["1997-10-17",3.1023,3.1691,2.8688,2.9022,24600.0],["1997-10-20",3.0023,3.0023,3.0023,3.0023,1200.0],["1997-10-21",3.0023,3.0023,2.7354,2.8021,12300.0],["1997-10-22",3.0023,3.1357,3.0023,3.1357,19800.0],["1997-10-23",3.1357,3.1357,3.069,3.069,2400.0],["1997-10-24",3.069,3.2024,3.069,3.2024,26100.0],["1997-10-27",3.2024,3.2024,3.1023,3.2024,7500.0],["1997-10-28",3.0023,3.2024,2.9355,3.2024,79500.0],["1997-10-29",3.069,3.069,3.069,3.069,1200.0],["1997-10-30",2.9355,2.9355,2.9355,2.9355,6000.0],["1997-10-31",2.9355,2.9355,2.9355,2.9355,10200.0],["1997-11-03",2.9355,2.9355,2.9355,2.9355,0.0],["1997-11-04",2.9355,2.9355,2.9355,2.9355,10500.0],["1997-11-05",2.9355,2.9355,2.9355,2.9355,25500.0],["1997-11-06",2.9355,2.9355,2.9355,2.9355,0.0],["1997-11-07",3.0356,3.1691,3.0356,3.1691,168300.0],["1997-11-10",3.2024,3.2024,3.1691,3.1691,60900.0],["1997-11-11",3.1357,3.2024,3.069,3.1023,57900.0],["1997-11-12",3.2024,3.2024,3.069,3.1023,14400.0],["1997-11-13",3.069,3.1357,3.069,3.069,10800.0],["1997-11-14",3.1023,3.2024,3.069,3.1524,13200.0],["1997-11-17",3.1357,3.1357,3.1023,3.1023,7200.0],["1997-11-18",3.069,3.1357,3.0023,3.0023,33600.0],["1997-11-19",3.069,3.069,2.9355,2.9689,9000.0],["1997-11-20",3.069,3.069,2.8688,2.8688,23400.0],["1997-11-21",2.9022,2.9022,2.8688,2.8688,7200.0],["1997-11-24",2.8688,2.9355,2.8688,2.9189,20100.0],["1997-11-25",2.9355,2.9355,2.9189,2.9189,6000.0],["1997-11-26",2.9355,2.9355,2.9355,2.9355,14400.0],["1997-11-28",2.9355,2.9355,2.9355,2.9355,0.0],["1997-12-01",2.9022,2.9355,2.8688,2.9355,11400.0],["1997-12-02",2.9355,3.0356,2.9355,2.9355,75300.0],["1997-12-03",2.9355,2.9355,2.9355,2.9355,0.0],["1997-12-04",2.9355,2.9355,2.9355,2.9355,300.0],["1997-12-05",3.1357,3.1357,3.1357,3.1357,1800.0],["1997-12-08",3.0023,3.0023,2.9355,2.9355,30300.0],["1997-12-09",2.9355,2.9689,2.9355,2.9355,51600.0],["1997-12-10",2.9355,2.9355,2.9355,2.9355,0.0],["1997-12-11",2.9022,2.9022,2.8688,2.8688,4200.0],["1997-12-12",2.9355,2.9355,2.9355,2.9355,1200.0],["1997-12-15",2.9355,2.9355,2.9355,2.9355,300.0],["1997-12-16",2.9355,2.9355,2.9355,2.9355,3000.0],["1997-12-17",3.0356,3.0356,2.9355,2.9355,10200.0],["1997-12-18",3.1357,3.2024,3.0023,3.2024,23100.0],["1997-12-19",3.2024,3.2024,3.069,3.2024,23400.0],["1997-12-22",3.2024,3.2024,3.2024,3.2024,0.0],["1997-12-23",3.2024,3.2024,3.2024,3.2024,0.0],["1997-12-24",3.2024,3.2024,3.2024,3.2024,300.0],["1997-12-26",3.0857,3.0857,3.0857,3.0857,4500.0],["1997-12-29",3.0857,3.0857,3.0857,3.0857,0.0],["1997-12-30",3.069,3.2024,3.069,3.1524,17700.0],["1997-12-31",3.2024,3.2024,3.2024,3.2024,2400.0],["1998-01-02",3.2358,3.2358,3.1691,3.1691,3000.0],["1998-01-05",3.1023,3.1691,3.1023,3.1691,14700.0],["1998-01-06",3.2358,3.2358,3.1357,3.1691,10800.0],["1998-01-07",3.1691,3.1691,3.1691,3.1691,0.0],["1998-01-08",3.3025,3.3025,3.2525,3.2525,2400.0],["1998-01-09",3.2525,3.2691,3.2525,3.2691,9300.0],["1998-01-12",3.3358,3.3358,3.1357,3.1691,4200.0],["1998-01-13",3.2691,3.2691,3.2691,3.2691,1200.0],["1998-01-14",3.2691,3.2691,3.2691,3.2691,0.0],["1998-01-15",3.2691,3.2691,3.2691,3.2691,0.0],["1998-01-16",3.3358,3.3358,3.2691,3.2691,6600.0],["1998-01-20",3.2691,3.2691,3.2024,3.2024,72300.0],["1998-01-21",3.2691,3.2691,3.2691,3.2691,6300.0],["1998-01-22",3.3192,3.3192,3.2024,3.2024,2700.0],["1998-01-23",3.2024,3.3025,3.2024,3.2024,2100.0],["1998-01-26",3.2024,3.2691,3.2024,3.2691,4500.0],["1998-01-27",3.2024,3.2024,3.2024,3.2024,24300.0],["1998-01-28",3.2024,3.2024,3.2024,3.2024,0.0],["1998-01-29",3.2024,3.2024,3.2024,3.2024,3900.0],["1998-01-30",3.2024,3.2024,3.2024,3.2024,38700.0],["1998-02-02",3.2024,3.2024,3.2024,3.2024,6000.0],["1998-02-03",3.2024,3.2024,3.1357,3.1357,89700.0],["1998-02-04",3.2024,3.2024,3.1357,3.1357,18000.0],["1998-02-05",3.1357,3.1357,3.1357,3.1357,900.0],["1998-02-06",3.1357,3.2024,3.1357,3.1357,8700.0],["1998-02-09",3.069,3.1357,3.069,3.1357,36300.0],["1998-02-10",3.069,3.2024,2.9022,2.9022,33900.0],["1998-02-11",2.9355,2.9355,2.8688,2.8688,7500.0],["1998-02-12",2.8688,2.9355,2.8021,2.9355,24600.0],["1998-02-13",2.9689,3.069,2.9689,3.0356,7800.0],["1998-02-17",3.0356,3.0356,3.0356,3.0356,0.0],["1998-02-18",3.0356,3.0356,3.0356,3.0356,300.0],["1998-02-19",3.0023,3.0023,3.0023,3.0023,16500.0],["1998-02-20",3.0356,3.0356,3.0356,3.0356,4500.0],["1998-02-23",3.069,3.069,3.0356,3.0356,33000.0],["1998-02-24",3.1023,3.1023,3.0356,3.0356,6300.0],["1998-02-25",3.1023,3.1023,3.0356,3.0356,4200.0],["1998-02-26",2.9689,3.0023,2.9689,3.0023,600.0],["1998-02-27",3.0023,3.0023,3.0023,3.0023,600.0],["1998-03-02",2.9689,3.1357,2.9689,3.1023,20400.0],["1998-03-03",3.1023,3.1023,3.1023,3.1023,0.0],["1998-03-04",3.1023,3.1023,3.1023,3.1023,0.0],["1998-03-05",3.1357,3.1691,3.1357,3.1691,6000.0],["1998-03-06",3.1691,3.1691,3.1691,3.1691,0.0],["1998-03-09",3.1691,3.1691,3.1357,3.1357,18600.0],["1998-03-10",3.2024,3.2024,3.1357,3.1357,4200.0],["1998-03-11",3.1357,3.1357,3.1357,3.1357,1200.0],["1998-03-12",3.2024,3.2024,3.2024,3.2024,3600.0],["1998-03-13",3.1691,3.1691,3.1357,3.1357,30600.0],["1998-03-16",3.2024,3.2024,3.1357,3.1732,57300.0],["1998-03-17",3.1732,3.1732,3.1732,3.1732,0.0],["1998-03-18",3.2691,3.3358,3.2024,3.2024,377700.0],["1998-03-19",3.2358,3.2358,3.1691,3.2024,117900.0],["1998-03-20",3.1691,3.2024,3.1691,3.2024,106200.0],["1998-03-23",3.1691,3.2024,3.1691,3.2024,47100.0],["1998-03-24",3.1023,3.1691,3.1023,3.1691,3900.0],["1998-03-25",3.1691,3.1691,3.1691,3.1691,3000.0],["1998-03-26",3.1691,3.1691,3.1691,3.1691,600.0],["1998-03-27",3.1691,3.1691,3.1023,3.1357,23400.0],["1998-03-30",3.1023,3.1023,3.1023,3.1023,5400.0],["1998-03-31",3.1023,3.1023,3.1023,3.1023,0.0],["1998-04-01",3.1023,3.1023,3.1023,3.1023,9000.0],["1998-04-02",3.069,3.119,3.069,3.069,21600.0],["1998-04-03",3.069,3.069,3.069,3.069,1200.0],["1998-04-06",3.069,3.069,3.069,3.069,3300.0],["1998-04-07",3.069,3.069,3.069,3.069,1200.0],["1998-04-08",3.069,3.069,3.069,3.069,600.0],["1998-04-09",3.069,3.069,3.069,3.069,9000.0],["1998-04-13",3.069,3.069,3.0023,3.0023,1200.0],["1998-04-14",3.0023,3.069,3.0023,3.0356,26100.0],["1998-04-15",3.0023,3.0356,3.0023,3.0023,46800.0],["1998-04-16",3.0023,3.0356,3.0023,3.0356,30300.0],["1998-04-17",3.0356,3.0356,3.0356,3.0356,0.0],["1998-04-20",3.0356,3.0356,3.0356,3.0356,0.0],["1998-04-21",3.0356,3.2024,3.0356,3.2024,37800.0],["1998-04-22",3.2024,3.2024,3.2024,3.2024,600.0],["1998-04-23",3.2024,3.2024,3.1357,3.2024,9300.0],["1998-04-24",3.1357,3.2024,3.1357,3.1357,5400.0],["1998-04-27",3.1357,3.1691,3.1357,3.1691,12000.0],["1998-04-28",3.1691,3.1691,3.1691,3.1691,0.0],["1998-04-29",3.1357,3.1691,3.1357,3.1691,7200.0],["1998-04-30",3.1691,3.1691,3.1691,3.1691,0.0],["1998-05-01",3.1691,3.1691,3.1357,3.1357,4500.0],["1998-05-04",3.1357,3.1357,3.1357,3.1357,900.0],["1998-05-05",3.1357,3.1357,3.1357,3.1357,300.0],["1998-05-06",3.1357,3.1357,3.1357,3.1357,0.0],["1998-05-07",3.1357,3.1691,3.1357,3.1357,12000.0],["1998-05-08",3.1691,3.2024,3.1691,3.2024,22200.0],["1998-05-11",3.2024,3.3025,3.2024,3.2024,48600.0],["1998-05-12",3.3358,3.3692,3.1357,3.3692,154200.0],["1998-05-13",3.4026,3.536,3.3692,3.4693,451800.0],["1998-05-14",3.4693,3.6027,3.4693,3.6027,231600.0],["1998-05-15",3.6027,3.6027,3.5694,3.6027,99600.0],["1998-05-18",3.6027,3.6027,3.4693,3.536,29100.0],["1998-05-19",3.5694,3.6027,3.536,3.6027,34500.0],["1998-05-20",3.536,3.6027,3.536,3.536,12000.0],["1998-05-21",3.536,3.536,3.5026,3.5193,6300.0],["1998-05-22",3.5193,3.536,3.4693,3.4693,18300.0],["1998-05-26",3.4693,3.536,3.4693,3.4693,7800.0],["1998-05-27",3.5026,3.5026,3.3025,3.3025,26100.0],["1998-05-28",3.4026,3.4026,3.3025,3.3025,2400.0],["1998-05-29",3.3358,3.5694,3.3358,3.5694,47700.0],["1998-06-01",3.5694,3.5694,3.4693,3.5026,26400.0],["1998-06-02",3.4026,3.4359,3.2858,3.3025,22500.0],["1998-06-03",3.3025,3.3025,3.3025,3.3025,5400.0],["1998-06-04",3.2858,3.3692,3.2024,3.3358,15300.0],["1998-06-05",3.3358,3.3358,3.2691,3.2691,6300.0],["1998-06-08",3.2691,3.3025,3.2691,3.3025,600.0],["1998-06-09",3.3025,3.3025,3.3025,3.3025,0.0],["1998-06-10",3.2358,3.3692,3.2358,3.3358,22500.0],["1998-06-11",3.3025,3.3025,3.3025,3.3025,600.0],["1998-06-12",3.3025,3.3358,3.3025,3.3358,9300.0],["1998-06-15",3.2691,3.3025,3.2691,3.3025,17100.0],["1998-06-16",3.2691,3.3358,3.2024,3.3025,38100.0],["1998-06-17",3.3025,3.3025,3.3025,3.3025,5100.0],["1998-06-18",3.3025,3.3025,3.2358,3.2358,28500.0],["1998-06-19",3.2358,3.2358,3.2358,3.2358,600.0],["1998-06-22",3.2691,3.3358,3.2691,3.3358,13500.0],["1998-06-23",3.3692,3.3692,3.3358,3.3692,4500.0],["1998-06-24",3.2691,3.2691,3.2691,3.2691,4200.0],["1998-06-25",3.2691,3.2691,3.2691,3.2691,0.0],["1998-06-26",3.2691,3.2691,3.2691,3.2691,0.0],["1998-06-29",3.2691,3.2691,3.2691,3.2691,0.0],["1998-06-30",3.3025,3.3025,3.3025,3.3025,3600.0],["1998-07-01",3.3358,3.3358,3.2858,3.2858,18900.0],["1998-07-02",3.2858,3.2858,3.2858,3.2858,0.0],["1998-07-06",3.3025,3.3358,3.3025,3.3358,29100.0],["1998-07-07",3.3692,3.4359,3.3525,3.3525,10500.0],["1998-07-08",3.4359,3.4359,3.4359,3.4359,7200.0],["1998-07-09",3.536,3.536,3.4693,3.4693,5400.0],["1998-07-10",3.536,3.8362,3.536,3.7361,90900.0],["1998-07-13",3.7362,3.8029,3.6027,3.8029,64500.0],["1998-07-14",3.7362,3.7362,3.6694,3.6694,12600.0],["1998-07-15",3.8029,3.8029,3.7028,3.7862,31200.0],["1998-07-16",3.8029,3.8029,3.7362,3.8029,6300.0],["1998-07-17",3.8029,3.8029,3.7028,3.7028,9300.0],["1998-07-20",3.8029,3.8029,3.8029,3.8029,300.0],["1998-07-21",3.7028,3.7361,3.7028,3.7361,33900.0],["1998-07-22",3.7028,3.7028,3.7028,3.7028,900.0],["1998-07-23",3.7028,3.7361,3.7028,3.7361,6300.0],["1998-07-24",3.7362,3.7362,3.6361,3.6694,43500.0],["1998-07-27",3.6361,3.7361,3.3025,3.3692,254700.0],["1998-07-28",3.3525,3.4359,3.3358,3.4026,14100.0],["1998-07-29",3.4026,3.4026,3.3692,3.3692,33900.0],["1998-07-30",3.3358,3.3358,3.3025,3.3358,2100.0],["1998-07-31",3.2358,3.3025,3.1023,3.1023,18300.0],["1998-08-03",3.1023,3.2358,3.1023,3.2358,7500.0],["1998-08-04",3.2358,3.2691,3.2024,3.2024,43200.0],["1998-08-05",3.2024,3.2024,2.8021,3.069,98700.0],["1998-08-06",3.0023,3.2024,3.0023,3.0023,84000.0],["1998-08-07",3.0857,3.0857,3.0023,3.069,21600.0],["1998-08-10",3.1357,3.2691,3.1357,3.2024,35400.0],["1998-08-11",3.2024,3.2024,3.1357,3.1357,69000.0],["1998-08-12",3.1357,3.1691,3.1357,3.1691,13500.0],["1998-08-13",3.1691,3.1691,3.1691,3.1691,1800.0],["1998-08-14",3.3358,3.3358,3.2024,3.2024,27600.0],["1998-08-17",3.2024,3.2024,3.2024,3.2024,0.0],["1998-08-18",3.3358,3.3358,3.3358,3.3358,2400.0],["1998-08-19",3.1691,3.1691,3.1691,3.1691,6000.0],["1998-08-20",3.1691,3.1691,3.1691,3.1691,0.0],["1998-08-21",3.2024,3.2024,3.1691,3.2024,18900.0],["1998-08-24",3.2024,3.2024,3.2024,3.2024,2700.0],["1998-08-25",3.2024,3.2024,3.2024,3.2024,8100.0],["1998-08-26",3.2024,3.2024,3.2024,3.2024,2400.0],["1998-08-27",3.3358,3.3358,3.1357,3.1357,128100.0],["1998-08-28",3.1023,3.1691,3.0356,3.1691,3300.0],["1998-08-31",2.6687,2.8355,2.6687,2.8355,63300.0],["1998-09-01",2.6687,2.7354,2.6687,2.7354,29100.0],["1998-09-02",2.8688,2.8688,2.8688,2.8688,4800.0],["1998-09-03",2.7354,2.7354,2.7354,2.7354,3000.0],["1998-09-04",2.7354,2.8188,2.7354,2.7354,3000.0],["1998-09-08",2.7354,2.7354,2.7354,2.7354,6000.0],["1998-09-09",2.8688,2.8688,2.7354,2.7354,3900.0],["1998-09-10",2.7354,2.7354,2.5352,2.6687,11100.0],["1998-09-11",2.5352,2.6687,2.5352,2.6687,3000.0],["1998-09-14",2.5352,2.8021,2.5352,2.6687,8400.0],["1998-09-15",2.6687,2.6687,2.6687,2.6687,0.0],["1998-09-16",2.6687,2.6687,2.6687,2.6687,1500.0],["1998-09-17",2.6186,2.6687,2.6186,2.6353,12000.0],["1998-09-18",2.6186,2.652,2.6186,2.652,9300.0],["1998-09-21",2.602,2.702,2.602,2.602,1200.0],["1998-09-22",2.602,2.602,2.602,2.602,0.0],["1998-09-23",2.602,2.602,2.602,2.602,600.0],["1998-09-24",2.6687,2.6687,2.6687,2.6687,1200.0],["1998-09-25",2.6687,2.6687,2.6687,2.6687,0.0],["1998-09-28",2.5352,2.6353,2.5352,2.602,4800.0],["1998-09-29",2.5352,2.5352,2.5352,2.5352,300.0],["1998-09-30",2.602,2.602,2.2684,2.4685,25500.0],["1998-10-01",2.3351,2.3351,2.3351,2.3351,2700.0],["1998-10-02",2.3351,2.3351,2.235,2.2684,5400.0],["1998-10-05",2.2684,2.2684,2.2017,2.2017,6900.0],["1998-10-06",2.2017,2.2017,2.2017,2.2017,2100.0],["1998-10-07",2.1683,2.1683,2.1683,2.1683,4800.0],["1998-10-08",2.0015,2.2684,1.8681,2.1683,23100.0],["1998-10-09",2.2017,2.2017,2.2017,2.2017,4500.0],["1998-10-12",2.2017,2.2017,2.2017,2.2017,0.0],["1998-10-13",2.4352,2.4352,2.3017,2.3017,6000.0],["1998-10-14",2.4018,2.4018,2.4018,2.4018,300.0],["1998-10-15",2.4018,2.4018,2.4018,2.4018,0.0],["1998-10-16",2.3017,2.4018,2.3017,2.3351,9600.0],["1998-10-19",2.3351,2.3351,2.3351,2.3351,0.0],["1998-10-20",2.3351,2.4685,2.3351,2.4685,6600.0],["1998-10-21",2.4685,2.5352,2.4685,2.4852,156000.0],["1998-10-22",2.5019,2.5352,2.5019,2.5186,35700.0],["1998-10-23",2.5352,2.5352,2.5352,2.5352,300.0],["1998-10-26",2.5352,2.5352,2.5019,2.5352,46200.0],["1998-10-27",2.4685,2.5019,2.4352,2.4685,11400.0],["1998-10-28",2.4018,2.4518,2.2684,2.4518,18600.0],["1998-10-29",2.4352,2.4352,2.4352,2.4352,3900.0],["1998-10-30",2.3685,2.3685,2.3685,2.3685,1500.0],["1998-11-02",2.3351,2.5352,2.3351,2.5352,12000.0],["1998-11-03",2.5352,2.5352,2.5352,2.5352,300.0],["1998-11-04",2.4352,2.5352,2.4352,2.5352,43500.0],["1998-11-05",2.5019,2.6687,2.5019,2.6687,47700.0],["1998-11-06",2.6687,2.6687,2.602,2.6687,69000.0],["1998-11-09",2.6854,2.702,2.6687,2.702,34500.0],["1998-11-10",2.602,2.6687,2.602,2.6687,3900.0],["1998-11-11",2.602,2.602,2.602,2.602,9000.0],["1998-11-12",2.5352,2.5352,2.4685,2.4685,600.0],["1998-11-13",2.4685,2.4685,2.4018,2.4352,27300.0],["1998-11-16",2.5019,2.5019,2.4018,2.5019,24300.0],["1998-11-17",2.4018,2.602,2.4018,2.602,80400.0],["1998-11-18",2.4685,2.4685,2.4685,2.4685,1500.0],["1998-11-19",2.5352,2.5352,2.4685,2.4685,12600.0],["1998-11-20",2.5686,2.5686,2.5686,2.5686,300.0],["1998-11-23",2.5686,2.5686,2.5686,2.5686,0.0],["1998-11-24",2.5686,2.5686,2.5686,2.5686,0.0],["1998-11-25",2.602,2.6353,2.5686,2.5686,3300.0],["1998-11-27",2.5352,2.5352,2.4685,2.4685,9600.0],["1998-11-30",2.4685,2.4685,2.4685,2.4685,4800.0],["1998-12-01",2.4685,2.5019,2.4685,2.4685,5700.0],["1998-12-02",2.4018,2.4018,2.4018,2.4018,2400.0],["1998-12-03",2.4018,2.4018,2.4018,2.4018,0.0],["1998-12-04",2.4018,2.4018,2.4018,2.4018,11400.0],["1998-12-07",2.4018,2.4352,2.4018,2.4352,7200.0],["1998-12-08",2.4352,2.4352,2.4352,2.4352,0.0],["1998-12-09",2.4018,2.4018,2.3351,2.3351,17100.0],["1998-12-10",2.3351,2.3351,2.3351,2.3351,0.0],["1998-12-11",2.3351,2.5352,2.3351,2.5352,8700.0],["1998-12-14",2.3685,2.4018,2.3351,2.3351,9000.0],["1998-12-15",2.3351,2.3351,2.3351,2.3351,0.0],["1998-12-16",2.4018,2.4018,2.3351,2.3351,8700.0],["1998-12-17",2.3184,2.3184,2.3184,2.3184,1200.0],["1998-12-18",2.2684,2.4352,2.2684,2.3351,5100.0],["1998-12-21",2.4685,2.4685,2.3017,2.3017,5100.0],["1998-12-22",2.4518,2.5019,2.3351,2.5019,29400.0],["1998-12-23",2.4685,2.4685,2.4685,2.4685,1200.0],["1998-12-24",2.4352,2.4352,2.4352,2.4352,2400.0],["1998-12-28",2.4685,2.5019,2.4018,2.5019,10800.0],["1998-12-29",2.5019,2.5019,2.3685,2.5019,3300.0],["1998-12-30",2.4018,2.4018,2.1349,2.1683,25800.0],["1998-12-31",2.2684,2.4018,2.1016,2.4018,8700.0],["1999-01-04",2.0682,2.4018,2.0682,2.4018,6900.0],["1999-01-05",2.1349,2.4018,2.1349,2.2684,1500.0],["1999-01-06",2.2183,2.2183,2.2183,2.2183,7200.0],["1999-01-07",2.4018,2.4018,2.4018,2.4018,900.0],["1999-01-08",2.2684,2.2684,2.2684,2.2684,4500.0],["1999-01-11",2.3017,2.3017,2.3017,2.3017,1200.0],["1999-01-12",2.2851,2.4018,2.2017,2.3017,11700.0],["1999-01-13",2.2017,2.4018,2.2017,2.4018,7200.0],["1999-01-14",2.4018,2.4018,2.4018,2.4018,0.0],["1999-01-15",2.4018,2.4018,2.4018,2.4018,0.0],["1999-01-19",2.4018,2.4018,2.4018,2.4018,1500.0],["1999-01-20",2.3184,2.3184,2.2851,2.3017,13200.0],["1999-01-21",2.3017,2.3017,2.3017,2.3017,5100.0],["1999-01-22",2.3017,2.4018,2.3017,2.4018,3900.0],["1999-01-25",2.4018,2.4018,2.4018,2.4018,0.0],["1999-01-26",2.3351,2.3351,2.3017,2.3017,4800.0],["1999-01-27",2.3017,2.3017,2.3017,2.3017,600.0],["1999-01-28",2.3017,2.3017,2.2684,2.3017,15300.0],["1999-01-29",2.2684,2.5352,2.2684,2.2684,3600.0],["1999-02-01",2.2684,2.2684,2.2684,2.2684,1200.0],["1999-02-02",2.2684,2.2684,2.2684,2.2684,8400.0],["1999-02-03",2.2017,2.2017,2.1349,2.1349,13500.0],["1999-02-04",2.1349,2.1349,2.1349,2.1349,0.0],["1999-02-05",2.1349,2.1349,2.1349,2.1349,0.0],["1999-02-08",2.235,2.235,2.235,2.235,1200.0],["1999-02-09",2.2017,2.2017,2.2017,2.2017,2100.0],["1999-02-10",2.2183,2.3184,2.2183,2.3184,5400.0],["1999-02-11",2.2017,2.235,2.2017,2.2017,43800.0],["1999-02-12",2.2017,2.2017,2.2017,2.2017,12600.0],["1999-02-16",2.2017,2.2017,2.2017,2.2017,4200.0],["1999-02-17",2.2017,2.2017,2.2017,2.2017,12600.0],["1999-02-18",2.2017,2.2017,2.2017,2.2017,300.0],["1999-02-19",2.2017,2.2017,2.2017,2.2017,32400.0],["1999-02-22",2.2017,2.2017,2.2017,2.2017,33000.0],["1999-02-23",2.2017,2.2017,2.2017,2.2017,600.0],["1999-02-24",2.2017,2.2017,2.2017,2.2017,600.0],["1999-02-25",2.3351,2.4018,2.1683,2.2684,12000.0],["1999-02-26",2.1349,2.1349,2.1349,2.1349,42900.0],["1999-03-01",2.1349,2.1349,2.1349,2.1349,0.0],["1999-03-02",2.1683,2.1683,2.1683,2.1683,1500.0],["1999-03-03",2.1349,2.1349,2.1349,2.1349,600.0],["1999-03-04",2.1349,2.1349,2.1349,2.1349,300.0],["1999-03-05",2.1349,2.1349,2.1349,2.1349,3000.0],["1999-03-08",2.1683,2.1683,2.1349,2.1349,30600.0],["1999-03-09",2.1349,2.1349,2.1349,2.1349,0.0],["1999-03-10",2.185,2.185,2.185,2.185,6600.0],["1999-03-11",2.2017,2.235,2.2017,2.2017,3900.0],["1999-03-12",2.2017,2.2017,2.2017,2.2017,1500.0],["1999-03-15",2.2017,2.2017,2.2017,2.2017,600.0],["1999-03-16",2.2017,2.2017,2.2017,2.2017,3900.0],["1999-03-17",2.2017,2.2017,2.2017,2.2017,3000.0],["1999-03-18",2.2017,2.2017,2.2017,2.2017,0.0],["1999-03-19",2.2017,2.2017,2.2017,2.2017,0.0],["1999-03-22",2.2017,2.2017,2.2017,2.2017,0.0],["1999-03-23",2.1349,2.1349,2.1349,2.1349,6900.0],["1999-03-24",2.1349,2.1349,2.1349,2.1349,33600.0],["1999-03-25",2.0682,2.0682,2.0015,2.0349,35100.0],["1999-03-26",2.0015,2.0015,2.0015,2.0015,300.0],["1999-03-29",2.0015,2.0015,2.0015,2.0015,600.0],["1999-03-30",2.0015,2.235,2.0015,2.235,15900.0],["1999-03-31",2.0682,2.0682,2.0682,2.0682,73500.0],["1999-04-01",2.0682,2.0682,2.0015,2.0432,71400.0],["1999-04-05",2.0015,2.0015,2.0015,2.0015,1200.0],["1999-04-06",2.0349,2.1349,2.0349,2.1349,1800.0],["1999-04-07",2.1349,2.1349,2.1349,2.1349,9000.0],["1999-04-08",2.1349,2.1349,2.1349,2.1349,5100.0],["1999-04-09",2.235,2.5019,2.1683,2.3184,164100.0],["1999-04-12",2.3184,2.3184,2.3184,2.3184,45000.0],["1999-04-13",2.3351,2.3351,2.3351,2.3351,104400.0],["1999-04-14",2.2684,2.2684,2.2684,2.2684,29700.0],["1999-04-15",2.2684,2.3017,2.2684,2.3017,53100.0],["1999-04-16",2.3017,2.3017,2.2684,2.2684,41100.0],["1999-04-19",2.2684,2.3017,2.2684,2.3017,1800.0],["1999-04-20",2.3851,2.3851,2.3851,2.3851,300.0],["1999-04-21",2.3851,2.3851,2.3851,2.3851,0.0],["1999-04-22",2.3017,2.3017,2.3017,2.3017,600.0],["1999-04-23",2.3351,2.3518,2.3351,2.3518,5700.0],["1999-04-26",2.3351,2.3351,2.3351,2.3351,300.0],["1999-04-27",2.3518,2.3518,2.3518,2.3518,6000.0],["1999-04-28",2.3518,2.4018,2.3518,2.3518,20100.0],["1999-04-29",2.3518,2.3518,2.3518,2.3518,0.0],["1999-04-30",2.3351,2.3518,2.3351,2.3351,14100.0],["1999-05-03",2.3351,2.3518,2.2684,2.2851,21900.0],["1999-05-04",2.2851,2.2851,2.2851,2.2851,0.0],["1999-05-05",2.3351,2.3351,2.3351,2.3351,2400.0],["1999-05-06",2.3351,2.3351,2.3351,2.3351,1500.0],["1999-05-07",2.4018,2.4685,2.3351,2.4685,17400.0],["1999-05-10",2.4018,2.4018,2.4018,2.4018,1500.0],["1999-05-11",2.3685,2.3685,2.3685,2.3685,1500.0],["1999-05-12",2.3685,2.3685,2.3685,2.3685,0.0],["1999-05-13",2.3017,2.3017,2.2684,2.2684,10800.0],["1999-05-14",2.2684,2.2684,2.2684,2.2684,0.0],["1999-05-17",2.3851,2.3851,2.2017,2.2017,1800.0],["1999-05-18",2.2017,2.2017,2.2017,2.2017,0.0],["1999-05-19",2.2017,2.2017,2.2017,2.2017,0.0],["1999-05-20",2.2017,2.3685,2.2017,2.3685,12900.0],["1999-05-21",2.3518,2.3518,2.2017,2.2017,6600.0],["1999-05-24",2.2017,2.2017,2.2017,2.2017,0.0],["1999-05-25",2.2017,2.2017,2.2017,2.2017,0.0],["1999-05-26",2.2017,2.2017,2.2017,2.2017,2700.0],["1999-05-27",2.2017,2.2017,2.2017,2.2017,3300.0],["1999-05-28",2.2017,2.2017,2.2017,2.2017,900.0],["1999-06-01",2.2017,2.2017,2.2017,2.2017,900.0],["1999-06-02",2.2017,2.2017,2.2017,2.2017,1500.0],["1999-06-03",2.2017,2.2017,2.2017,2.2017,72000.0],["1999-06-04",2.2017,2.2017,2.2017,2.2017,13500.0],["1999-06-07",2.2017,2.2017,2.2017,2.2017,5700.0],["1999-06-08",2.2017,2.2017,2.2017,2.2017,900.0],["1999-06-09",2.2017,2.2017,2.2017,2.2017,0.0],["1999-06-10",2.2684,2.2684,2.2684,2.2684,1500.0],["1999-06-11",2.2684,2.2684,2.2684,2.2684,0.0],["1999-06-14",2.235,2.2684,2.2183,2.2183,5700.0],["1999-06-15",2.2183,2.2183,2.2183,2.2183,0.0],["1999-06-16",2.3351,2.3351,2.2017,2.2183,3600.0],["1999-06-17",2.2183,2.2183,2.2183,2.2183,0.0],["1999-06-18",2.2183,2.2183,2.2183,2.2183,0.0],["1999-06-21",2.2183,2.2183,2.2183,2.2183,0.0],["1999-06-22",2.235,2.235,2.2017,2.235,5700.0],["1999-06-23",2.2017,2.2017,2.2017,2.2017,900.0],["1999-06-24",2.2017,2.2017,2.2017,2.2017,0.0],["1999-06-25",2.2183,2.3351,2.2183,2.2183,11400.0],["1999-06-28",2.2017,2.3017,2.2017,2.3017,6300.0],["1999-06-29",2.2017,2.2017,2.2017,2.2017,16800.0],["1999-06-30",2.1683,2.2684,2.1683,2.2684,6600.0],["1999-07-01",2.2017,2.3351,2.2017,2.2517,98100.0],["1999-07-02",2.4018,2.4685,2.3351,2.4018,21900.0],["1999-07-06",2.4018,2.4018,2.4018,2.4018,0.0],["1999-07-07",2.3685,2.3685,2.2684,2.3351,7200.0],["1999-07-08",2.3685,2.3685,2.2684,2.2684,2100.0],["1999-07-09",2.2684,2.2684,2.2684,2.2684,0.0],["1999-07-12",2.2684,2.2684,2.2684,2.2684,0.0],["1999-07-13",2.2684,2.2684,2.2684,2.2684,4500.0],["1999-07-14",2.2684,2.2684,2.2684,2.2684,1800.0],["1999-07-15",2.4018,2.5186,2.3351,2.4018,15600.0],["1999-07-16",2.4018,2.4018,2.4018,2.4018,600.0],["1999-07-19",2.3685,2.3685,2.3685,2.3685,1800.0],["1999-07-20",2.3351,2.3685,2.3351,2.3685,4200.0],["1999-07-21",2.3685,2.3685,2.3685,2.3685,0.0],["1999-07-22",2.3017,2.3017,2.3017,2.3017,3000.0],["1999-07-23",2.3017,2.3017,2.3017,2.3017,0.0],["1999-07-26",2.3017,2.3017,2.3017,2.3017,0.0],["1999-07-27",2.3017,2.4018,2.3017,2.4018,15000.0],["1999-07-28",2.4018,2.4018,2.4018,2.4018,0.0],["1999-07-29",2.4018,2.4018,2.4018,2.4018,0.0],["1999-07-30",2.3184,2.3184,2.3101,2.3101,23400.0],["1999-08-02",2.3101,2.3101,2.3101,2.3101,300.0],["1999-08-03",2.3017,2.3017,2.3017,2.3017,3300.0],["1999-08-04",2.2517,2.2517,2.235,2.235,8100.0],["1999-08-05",2.235,2.235,2.235,2.235,21000.0],["1999-08-06",2.235,2.3351,2.235,2.3351,22200.0],["1999-08-09",2.3351,2.3351,2.3351,2.3351,0.0],["1999-08-10",2.3685,2.3685,2.2183,2.3017,4800.0],["1999-08-11",2.3017,2.3017,2.2684,2.3017,1500.0],["1999-08-12",2.3017,2.3017,2.3017,2.3017,1200.0],["1999-08-13",2.3017,2.3017,2.3017,2.3017,0.0],["1999-08-16",2.2684,2.2684,2.2517,2.2517,18000.0],["1999-08-17",2.2851,2.2851,2.2851,2.2851,900.0],["1999-08-18",2.2851,2.2851,2.2851,2.2851,0.0],["1999-08-19",2.2851,2.2851,2.2851,2.2851,0.0],["1999-08-20",2.2851,2.2851,2.235,2.2684,534300.0],["1999-08-23",2.2684,2.2684,2.2684,2.2684,0.0],["1999-08-24",2.2684,2.2684,2.2684,2.2684,0.0],["1999-08-25",2.2684,2.2684,2.2684,2.2684,0.0],["1999-08-26",2.2684,2.2684,2.2684,2.2684,0.0],["1999-08-27",2.2684,2.2684,2.2684,2.2684,0.0],["1999-08-30",2.2684,2.2684,2.2684,2.2684,0.0],["1999-08-31",2.2684,2.2851,2.2684,2.2851,14700.0],["1999-09-01",2.4018,2.4018,2.4018,2.4018,600.0],["1999-09-02",2.4018,2.4018,2.4018,2.4018,300.0],["1999-09-03",2.4018,2.4018,2.4018,2.4018,300.0],["1999-09-07",2.3518,2.3518,2.3518,2.3518,600.0],["1999-09-08",2.3518,2.3518,2.3518,2.3518,0.0],["1999-09-09",2.3518,2.3518,2.3518,2.3518,0.0],["1999-09-10",2.3518,2.3518,2.3518,2.3518,0.0],["1999-09-13",2.3518,2.3518,2.3518,2.3518,0.0],["1999-09-14",2.2684,2.2684,2.2684,2.2684,1200.0],["1999-09-15",2.2684,2.2684,2.2684,2.2684,0.0],["1999-09-16",2.2684,2.2684,2.2684,2.2684,0.0],["1999-09-17",2.2684,2.2684,2.2684,2.2684,300.0],["1999-09-20",2.4352,2.4352,2.4352,2.4352,300.0],["1999-09-21",2.2684,2.2684,2.2684,2.2684,2700.0],["1999-09-22",2.2684,2.2684,2.2684,2.2684,0.0],["1999-09-23",2.2684,2.2684,2.2684,2.2684,600.0],["1999-09-24",2.2684,2.3685,2.2017,2.3685,31500.0],["1999-09-27",2.4018,2.4018,2.2684,2.2684,900.0],["1999-09-28",2.2684,2.3851,2.2684,2.3851,1800.0],["1999-09-29",2.2851,2.2851,2.1349,2.1683,51900.0],["1999-09-30",2.1349,2.1349,2.0682,2.0682,126900.0],["1999-10-01",2.0682,2.0682,2.0682,2.0682,0.0],["1999-10-04",2.2684,2.2684,2.2017,2.2017,1800.0],["1999-10-05",2.2017,2.2017,2.2017,2.2017,4200.0],["1999-10-06",2.2017,2.2017,2.0682,2.1183,51900.0],["1999-10-07",2.1183,2.1183,2.0349,2.0349,900.0],["1999-10-08",2.0349,2.0349,2.0349,2.0349,45000.0],["1999-10-11",2.1016,2.2183,2.1016,2.2183,1500.0],["1999-10-12",2.1016,2.1016,2.1016,2.1016,600.0],["1999-10-13",2.1016,2.1016,2.1016,2.1016,0.0],["1999-10-14",2.1016,2.1016,2.1016,2.1016,1200.0],["1999-10-15",2.1016,2.1016,2.1016,2.1016,0.0],["1999-10-18",2.1891,2.1891,2.1891,2.1891,5400.0],["1999-10-19",2.1016,2.1349,2.1016,2.1349,2100.0],["1999-10-20",2.1016,2.1183,2.1016,2.1183,600.0],["1999-10-21",2.0515,2.0515,2.0515,2.0515,600.0],["1999-10-22",2.0515,2.0515,2.0515,2.0515,300.0],["1999-10-25",2.0515,2.0515,2.0349,2.0349,17400.0],["1999-10-26",2.0682,2.1016,2.0682,2.1016,900.0],["1999-10-27",2.0682,2.0682,1.9848,2.0349,10800.0],["1999-10-28",2.0682,2.0682,2.0682,2.0682,1500.0],["1999-10-29",1.9348,2.0682,1.9348,2.0682,1500.0],["1999-11-01",2.0682,2.0682,2.0682,2.0682,0.0],["1999-11-02",2.0724,2.1349,2.0724,2.1349,3900.0],["1999-11-03",2.0682,2.0682,2.0682,2.0682,1500.0],["1999-11-04",2.0682,2.0682,2.0682,2.0682,0.0],["1999-11-05",2.0182,2.0182,2.0182,2.0182,3000.0],["1999-11-08",2.0349,2.0682,2.0182,2.0182,23700.0],["1999-11-09",2.0182,2.0682,2.0182,2.0682,3300.0],["1999-11-10",2.0182,2.0682,2.0182,2.0682,15000.0],["1999-11-11",2.0182,2.0182,2.0182,2.0182,300.0],["1999-11-12",2.1349,2.1349,2.1349,2.1349,3600.0],["1999-11-15",2.1349,2.1349,2.1016,2.1349,12900.0],["1999-11-16",2.1516,2.235,2.1516,2.235,6000.0],["1999-11-17",2.2684,2.2684,2.2684,2.2684,1500.0],["1999-11-18",2.3351,2.3685,2.2684,2.3685,6900.0],["1999-11-19",2.4018,2.5686,2.4018,2.5686,37800.0],["1999-11-22",2.5352,2.5686,2.5352,2.5352,17400.0],["1999-11-23",2.4185,2.4185,2.4018,2.4018,48300.0],["1999-11-24",2.3518,2.3518,2.3351,2.3351,3300.0],["1999-11-26",2.3351,2.3351,2.3351,2.3351,0.0],["1999-11-29",2.2517,2.2517,2.2183,2.2183,2100.0],["1999-11-30",2.2517,2.2517,2.2183,2.2183,2700.0],["1999-12-01",2.2851,2.3017,2.2851,2.2851,18600.0],["1999-12-02",2.3685,2.4352,2.3685,2.4352,45600.0],["1999-12-03",2.4352,2.4352,2.4352,2.4352,0.0],["1999-12-06",2.4352,2.4352,2.4352,2.4352,1200.0],["1999-12-07",2.4352,2.4352,2.4352,2.4352,0.0],["1999-12-08",2.3518,2.4352,2.2017,2.4352,29100.0],["1999-12-09",2.4352,2.4352,2.4352,2.4352,0.0],["1999-12-10",2.3351,2.3351,2.3351,2.3351,1200.0],["1999-12-13",2.2684,2.2684,2.2684,2.2684,600.0],["1999-12-14",2.2684,2.2684,2.2684,2.2684,1800.0],["1999-12-15",2.2017,2.235,2.2017,2.235,4800.0],["1999-12-16",2.3351,2.3351,2.2017,2.2017,14700.0],["1999-12-17",2.2684,2.2684,2.1349,2.2684,3600.0],["1999-12-20",2.2684,2.2684,2.1349,2.1349,27000.0],["1999-12-21",2.1349,2.1349,2.1349,2.1349,0.0],["1999-12-22",2.3685,2.5686,2.3685,2.5352,23700.0],["1999-12-23",2.3851,2.3851,2.3851,2.3851,4500.0],["1999-12-27",2.3851,2.3851,2.3851,2.3851,0.0],["1999-12-28",2.3101,2.3101,2.2017,2.2017,15300.0],["1999-12-29",2.2017,2.2684,2.2017,2.2684,61800.0],["1999-12-30",2.2684,2.2684,2.2684,2.2684,0.0],["1999-12-31",2.2017,2.2684,2.2017,2.2684,64200.0],["2000-01-03",2.235,2.2684,2.235,2.2684,21000.0],["2000-01-04",2.2684,2.4852,2.2684,2.4852,12900.0],["2000-01-05",2.3017,2.4685,2.3017,2.4685,1200.0],["2000-01-06",2.4018,2.4018,2.3685,2.4018,16800.0],["2000-01-07",2.4018,2.5352,2.4018,2.5352,11400.0],["2000-01-10",2.5352,2.5352,2.5352,2.5352,0.0],["2000-01-11",2.6603,2.6603,2.5352,2.5352,900.0],["2000-01-12",2.5436,2.5436,2.5436,2.5436,3000.0],["2000-01-13",2.6103,2.6103,2.602,2.6103,4500.0],["2000-01-14",2.5019,2.602,2.5019,2.602,40800.0],["2000-01-18",2.602,2.602,2.4018,2.4018,10200.0],["2000-01-19",2.4018,2.4018,2.4018,2.4018,3000.0],["2000-01-20",2.4018,2.4018,2.4018,2.4018,300.0],["2000-01-21",2.4018,2.4018,2.4018,2.4018,1500.0],["2000-01-24",2.3351,2.5019,2.2684,2.5019,403800.0],["2000-01-25",2.3351,2.4018,2.3351,2.4018,8700.0],["2000-01-26",2.3351,2.3351,2.3351,2.3351,6600.0],["2000-01-27",2.4018,2.4018,2.4018,2.4018,900.0],["2000-01-28",2.2684,2.2767,2.2684,2.2767,19800.0],["2000-01-31",2.2684,2.4018,2.2017,2.4018,10200.0],["2000-02-01",2.4352,2.4352,2.4352,2.4352,600.0],["2000-02-02",2.3351,2.4018,2.3351,2.4018,3900.0],["2000-02-03",2.4018,2.4018,2.4018,2.4018,0.0],["2000-02-04",2.3685,2.3685,2.2017,2.3017,46200.0],["2000-02-07",2.2684,2.2684,2.2684,2.2684,1200.0],["2000-02-08",2.2851,2.4018,2.2684,2.4018,14400.0],["2000-02-09",2.4018,2.4018,2.4018,2.4018,0.0],["2000-02-10",2.4018,2.4018,2.4018,2.4018,0.0],["2000-02-11",2.4018,2.4018,2.4018,2.4018,4500.0],["2000-02-14",2.4518,2.4518,2.2684,2.2684,9600.0],["2000-02-15",2.2684,2.4685,2.2684,2.4685,31500.0],["2000-02-16",2.2684,2.2684,2.2684,2.2684,2700.0],["2000-02-17",2.2684,2.3017,2.2684,2.3017,9000.0],["2000-02-18",2.2684,2.3017,2.2684,2.2684,15900.0],["2000-02-22",2.4685,2.4685,2.2684,2.4685,5400.0],["2000-02-23",2.4685,2.4685,2.4685,2.4685,0.0],["2000-02-24",2.4685,2.4685,2.4685,2.4685,0.0],["2000-02-25",2.4018,2.4685,2.4018,2.4685,27600.0],["2000-02-28",2.4685,2.5019,2.4685,2.5019,36000.0],["2000-02-29",2.4018,2.5352,2.4018,2.5352,4500.0],["2000-03-01",2.4518,2.4685,2.4518,2.4685,6000.0],["2000-03-02",2.4018,2.4018,2.4018,2.4018,2100.0],["2000-03-03",2.3351,2.4685,2.3351,2.4685,4500.0],["2000-03-06",2.5352,2.5352,2.4685,2.4685,16800.0],["2000-03-07",2.4685,2.4685,2.4685,2.4685,5400.0],["2000-03-08",2.4685,2.6353,2.4685,2.6353,43500.0],["2000-03-09",2.6353,2.6353,2.4685,2.4685,3000.0],["2000-03-10",2.5352,2.6353,2.5019,2.6353,30900.0],["2000-03-13",2.6353,2.6353,2.6353,2.6353,0.0],["2000-03-14",2.5352,2.5352,2.4018,2.4018,9300.0],["2000-03-15",2.3351,2.3351,2.3351,2.3351,3600.0],["2000-03-16",2.3351,2.4352,2.3351,2.4352,6300.0],["2000-03-17",2.4352,2.4352,2.4352,2.4352,300.0],["2000-03-20",2.4685,2.4685,2.4685,2.4685,6000.0],["2000-03-21",2.5019,2.5352,2.5019,2.5352,12000.0],["2000-03-22",2.5352,2.5352,2.5352,2.5352,0.0],["2000-03-23",2.5352,2.5352,2.5352,2.5352,0.0],["2000-03-24",2.5352,2.5352,2.5352,2.5352,0.0],["2000-03-27",2.3351,2.6353,2.3351,2.4685,8400.0],["2000-03-28",2.4685,2.4685,2.4685,2.4685,0.0],["2000-03-29",2.4685,2.4685,2.4685,2.4685,0.0],["2000-03-30",2.3351,2.3351,2.3351,2.3351,1200.0],["2000-03-31",2.3351,2.5019,2.3351,2.5019,3900.0],["2000-04-03",2.5352,2.5352,2.5352,2.5352,1800.0],["2000-04-04",2.5352,2.5352,2.5352,2.5352,0.0],["2000-04-05",2.5352,2.5352,2.5352,2.5352,0.0],["2000-04-06",2.5352,2.5352,2.5352,2.5352,0.0],["2000-04-07",2.3351,2.3685,2.3351,2.3351,240600.0],["2000-04-10",2.3685,2.4018,2.3685,2.4018,20100.0],["2000-04-11",2.4018,2.4018,2.4018,2.4018,0.0],["2000-04-12",2.5019,2.5019,2.5019,2.5019,600.0],["2000-04-13",2.4018,2.4018,2.4018,2.4018,5400.0],["2000-04-14",2.4018,2.4018,2.4018,2.4018,9000.0],["2000-04-17",2.4018,2.4018,2.3351,2.3351,9000.0],["2000-04-18",2.3351,2.3351,2.3351,2.3351,600.0],["2000-04-19",2.5352,2.5352,2.3351,2.4018,3900.0],["2000-04-20",2.4018,2.4018,2.4018,2.4018,0.0],["2000-04-24",2.3351,2.4018,2.3351,2.3351,2700.0],["2000-04-25",2.3351,2.3351,2.3351,2.3351,0.0],["2000-04-26",2.4685,2.4685,2.4685,2.4685,1800.0],["2000-04-27",2.4685,2.4685,2.4685,2.4685,0.0],["2000-04-28",2.5019,2.5352,2.5019,2.5352,52500.0],["2000-05-01",2.4685,2.4685,2.4685,2.4685,5400.0],["2000-05-02",2.4685,2.4685,2.4685,2.4685,0.0],["2000-05-03",2.4685,2.4685,2.4685,2.4685,0.0],["2000-05-04",2.5686,2.5686,2.5686,2.5686,2400.0],["2000-05-05",2.4685,2.4685,2.4685,2.4685,3600.0],["2000-05-08",2.4685,2.4685,2.4685,2.4685,15000.0],["2000-05-09",2.4685,2.4685,2.4685,2.4685,300.0],["2000-05-10",2.5352,2.5352,2.4018,2.4018,45900.0],["2000-05-11",2.4018,2.4352,2.3685,2.3685,52200.0],["2000-05-12",2.3685,2.3685,2.3685,2.3685,6000.0],["2000-05-15",2.4018,2.4352,2.3685,2.3685,18600.0],["2000-05-16",2.3685,2.3685,2.3685,2.3685,0.0],["2000-05-17",2.5019,2.5019,2.4018,2.5019,66000.0],["2000-05-18",2.5352,2.5352,2.4352,2.4518,48900.0],["2000-05-19",2.4518,2.4518,2.4518,2.4518,0.0],["2000-05-22",2.4518,2.4518,2.3851,2.3851,39300.0],["2000-05-23",2.3685,2.3685,2.3685,2.3685,1200.0],["2000-05-24",2.4018,2.4018,2.3685,2.3685,18000.0],["2000-05-25",2.3685,2.3685,2.3351,2.3685,19500.0],["2000-05-26",2.3351,2.4685,2.3351,2.4685,1200.0],["2000-05-30",2.4685,2.4685,2.4685,2.4685,1200.0],["2000-05-31",2.4018,2.4018,2.4018,2.4018,1800.0],["2000-06-01",2.4685,2.5352,2.4018,2.4018,15600.0],["2000-06-02",2.4352,2.4352,2.4352,2.4352,2100.0],["2000-06-05",2.5686,2.5686,2.5686,2.5686,4800.0],["2000-06-06",2.4352,2.5019,2.4018,2.4018,36900.0],["2000-06-07",2.4018,2.4018,2.4018,2.4018,600.0],["2000-06-08",2.4018,2.4018,2.4018,2.4018,900.0],["2000-06-09",2.4352,2.602,2.4018,2.602,15300.0],["2000-06-12",2.5019,2.5019,2.4685,2.4685,1500.0],["2000-06-13",2.4685,2.4685,2.4685,2.4685,3300.0],["2000-06-14",2.4685,2.4685,2.4685,2.4685,0.0],["2000-06-15",2.4685,2.4685,2.4685,2.4685,0.0],["2000-06-16",2.4518,2.4518,2.4518,2.4518,2700.0],["2000-06-19",2.4518,2.4518,2.4518,2.4518,0.0],["2000-06-20",2.4518,2.4518,2.4518,2.4518,0.0],["2000-06-21",2.4352,2.602,2.4352,2.602,146400.0],["2000-06-22",2.5019,2.602,2.5019,2.602,3600.0],["2000-06-23",2.602,2.602,2.602,2.602,0.0],["2000-06-26",2.602,2.602,2.602,2.602,145800.0],["2000-06-27",2.5352,2.7354,2.5352,2.7354,29400.0],["2000-06-28",2.6687,2.702,2.6353,2.702,103800.0],["2000-06-29",2.7688,2.8355,2.7688,2.8355,2100.0],["2000-06-30",2.8688,2.8688,2.7354,2.8688,6000.0],["2000-07-03",2.9022,2.9022,2.9022,2.9022,1800.0],["2000-07-05",2.8688,2.8688,2.7688,2.7688,5400.0],["2000-07-06",2.7688,2.7688,2.7688,2.7688,0.0],["2000-07-07",2.7688,2.7688,2.7688,2.7688,0.0],["2000-07-10",2.7688,2.7688,2.7688,2.7688,0.0],["2000-07-11",2.8188,2.9355,2.8188,2.9355,3600.0],["2000-07-12",2.8855,2.8855,2.8855,2.8855,600.0],["2000-07-13",2.9355,2.9355,2.8021,2.8355,14100.0],["2000-07-14",2.8521,2.8521,2.8355,2.8355,9900.0],["2000-07-17",2.8688,2.9189,2.8688,2.9189,36900.0],["2000-07-18",2.9355,2.9355,2.9355,2.9355,900.0],["2000-07-19",2.9355,2.9355,2.8355,2.8355,14700.0],["2000-07-20",2.9355,2.9355,2.9189,2.9355,92700.0],["2000-07-21",2.8688,2.8688,2.8688,2.8688,600.0],["2000-07-24",2.8688,2.8688,2.8688,2.8688,0.0],["2000-07-25",2.8021,2.8021,2.8021,2.8021,600.0],["2000-07-26",2.8021,2.8021,2.8021,2.8021,0.0],["2000-07-27",2.8021,2.8021,2.8021,2.8021,0.0],["2000-07-28",2.8021,2.8688,2.8021,2.8688,4800.0],["2000-07-31",2.8688,2.8688,2.8688,2.8688,0.0],["2000-08-01",2.8688,2.8688,2.8021,2.8021,12300.0],["2000-08-02",2.8021,2.8021,2.8021,2.8021,0.0],["2000-08-03",2.8021,2.8021,2.8021,2.8021,0.0],["2000-08-04",2.8021,2.8021,2.8021,2.8021,900.0],["2000-08-07",2.8688,2.9355,2.8688,2.9355,9000.0],["2000-08-08",2.9355,2.9355,2.9355,2.9355,0.0],["2000-08-09",2.9355,2.9355,2.9355,2.9355,0.0],["2000-08-10",2.9189,2.9189,2.8021,2.9189,1200.0],["2000-08-11",2.8021,2.8021,2.8021,2.8021,1500.0],["2000-08-14",2.9022,2.9189,2.8021,2.8355,26100.0],["2000-08-15",3.4693,3.4693,3.069,3.2858,334500.0],["2000-08-16",3.3025,3.6361,3.3025,3.6361,283500.0],["2000-08-17",3.6361,3.7028,3.6027,3.6694,103800.0],["2000-08-18",3.7028,3.7028,3.6528,3.7028,33900.0],["2000-08-21",3.7028,3.7028,3.6361,3.7028,46200.0],["2000-08-22",3.6027,3.6361,3.1023,3.2691,244800.0],["2000-08-23",3.2691,3.4693,3.2691,3.4693,13500.0],["2000-08-24",3.536,3.6027,3.4526,3.4693,93000.0],["2000-08-25",3.4026,3.4026,3.3358,3.3859,18600.0],["2000-08-28",3.4693,3.4693,3.4693,3.4693,7800.0],["2000-08-29",3.4693,3.4693,3.4026,3.4026,6300.0],["2000-08-30",3.4026,3.4026,3.4026,3.4026,0.0],["2000-08-31",3.4526,3.4526,3.4359,3.4359,12600.0],["2000-09-01",3.4359,3.5694,3.4359,3.5694,42900.0],["2000-09-05",3.5694,3.586,3.5694,3.586,3900.0],["2000-09-06",3.5694,3.5694,3.4026,3.4693,27600.0],["2000-09-07",3.4192,3.4192,3.4192,3.4192,300.0],["2000-09-08",3.4192,3.4192,3.4192,3.4192,13200.0],["2000-09-11",3.3358,3.3358,3.2858,3.3025,10200.0],["2000-09-12",3.4693,3.6027,3.3358,3.6027,189300.0],["2000-09-13",3.5694,3.586,3.5694,3.586,1800.0],["2000-09-14",3.6861,3.7028,3.6361,3.6361,155700.0],["2000-09-15",3.7028,3.8696,3.7028,3.8696,40200.0],["2000-09-18",3.8696,3.8696,3.7695,3.8696,47700.0],["2000-09-19",3.8696,3.8696,3.8696,3.8696,3000.0],["2000-09-20",3.8696,3.8696,3.7695,3.8696,27600.0],["2000-09-21",3.8029,3.8029,3.7695,3.7695,6600.0],["2000-09-22",3.7361,3.9363,3.7361,3.9363,39900.0],["2000-09-25",3.9363,4.1365,3.9029,4.0697,92400.0],["2000-09-26",4.1364,4.2032,4.1364,4.2032,15900.0],["2000-09-27",4.2032,4.2032,4.1364,4.1364,13200.0],["2000-09-28",4.1365,4.1365,4.003,4.003,2400.0],["2000-09-29",4.003,4.003,4.003,4.003,0.0],["2000-10-02",4.1198,4.1698,4.0697,4.1364,44700.0],["2000-10-03",4.1698,4.2032,4.0697,4.0697,27000.0],["2000-10-04",4.1198,4.1198,4.1198,4.1198,3600.0],["2000-10-05",4.1531,4.1698,4.0697,4.0864,40500.0],["2000-10-06",4.1531,4.1698,4.0864,4.1698,17400.0],["2000-10-09",4.0864,4.1698,4.0864,4.1198,14100.0],["2000-10-10",4.1365,4.1531,4.1031,4.1198,24600.0],["2000-10-11",4.0864,4.1365,4.0364,4.1031,9000.0],["2000-10-12",4.0447,4.0447,3.7028,3.9029,33300.0],["2000-10-13",3.7028,4.1698,3.6694,4.0864,41100.0],["2000-10-16",4.1031,4.1698,4.0697,4.1031,71100.0],["2000-10-17",4.1031,4.1031,4.0197,4.1031,12000.0],["2000-10-18",4.003,4.1031,4.003,4.1031,7200.0],["2000-10-19",3.9029,4.0697,3.9029,4.0697,34800.0],["2000-10-20",4.1031,4.1031,4.0364,4.1031,43200.0],["2000-10-23",4.0697,4.5034,4.0697,4.4367,77400.0],["2000-10-24",4.5701,4.9037,4.5368,4.6702,150000.0],["2000-10-25",4.9037,5.0038,4.7035,4.837,182100.0],["2000-10-26",5.1372,5.1372,4.9371,5.0538,161100.0],["2000-10-27",5.1038,5.1372,4.9537,5.0038,73500.0],["2000-10-30",5.1372,5.1372,5.0705,5.1038,141000.0],["2000-10-31",5.0538,5.1372,5.0371,5.0705,202500.0],["2000-11-01",5.1038,5.1038,5.0371,5.0705,54000.0],["2000-11-02",5.0371,5.0538,4.9704,5.0538,22800.0],["2000-11-03",5.0204,5.0371,4.9704,4.9704,14700.0],["2000-11-06",4.9371,4.9871,4.7703,4.9371,44400.0],["2000-11-07",4.9371,5.0705,4.837,5.0705,44100.0],["2000-11-08",5.0705,5.1706,5.0038,5.0038,33900.0],["2000-11-09",5.0038,5.1706,5.0038,5.0538,91800.0],["2000-11-10",5.1038,5.1038,4.9371,5.0038,48300.0],["2000-11-13",4.837,4.8703,4.4033,4.7369,114900.0],["2000-11-14",4.8954,5.0538,4.887,5.0371,202200.0],["2000-11-15",5.0705,6.4715,5.0705,6.0379,822300.0],["2000-11-16",6.1046,6.7718,5.9044,6.3715,505500.0],["2000-11-17",6.4382,6.4382,5.2706,5.9712,572400.0],["2000-11-20",5.9712,6.138,5.6042,5.9712,290400.0],["2000-11-21",6.0379,6.2047,5.7043,5.771,96000.0],["2000-11-22",5.8044,6.0712,5.6042,5.7377,58200.0],["2000-11-24",5.8878,5.9712,5.771,5.8044,28500.0],["2000-11-27",5.7877,5.9712,5.3707,5.5041,214800.0],["2000-11-28",5.2039,5.3207,5.1038,5.2706,153900.0],["2000-11-29",5.2456,5.3207,5.1539,5.2373,65400.0],["2000-11-30",5.2039,5.2039,4.6702,5.0705,189000.0],["2000-12-01",4.9412,5.0872,4.837,4.837,179100.0],["2000-12-04",4.7452,5.1372,4.7369,5.0038,112500.0],["2000-12-05",4.9037,4.9871,4.8537,4.8537,58500.0],["2000-12-06",4.8578,5.0038,4.8537,5.0038,27600.0],["2000-12-07",4.9662,4.9704,4.8203,4.9704,14100.0],["2000-12-08",5.0079,5.1706,4.9371,5.0038,23700.0],["2000-12-11",4.8411,5.2039,4.837,4.9371,25500.0],["2000-12-12",4.8745,6.1713,4.837,5.3374,107400.0],["2000-12-13",6.1671,6.3048,5.4041,5.4041,121500.0],["2000-12-14",5.4416,5.5709,5.0705,5.1706,63900.0],["2000-12-15",5.0079,5.9878,5.0038,5.4708,63300.0],["2000-12-18",5.6042,5.8377,5.5041,5.8377,62100.0],["2000-12-19",5.8711,6.0379,5.6709,5.8044,109800.0],["2000-12-20",5.7085,6.0379,5.6709,6.0045,151800.0],["2000-12-21",5.9712,5.9712,5.7377,5.7543,31800.0],["2000-12-22",5.9045,5.9045,5.5375,5.7877,26400.0],["2000-12-26",5.8044,6.6717,5.6042,6.6717,130200.0],["2000-12-27",6.5007,6.5383,6.3048,6.4715,130800.0],["2000-12-28",6.5508,6.6383,6.4715,6.605,28800.0],["2000-12-29",6.6008,6.605,6.1546,6.3381,122400.0],["2001-01-02",6.3339,6.3381,5.6376,5.9211,60600.0],["2001-01-03",5.9336,6.5383,5.9336,6.3715,258300.0],["2001-01-04",6.4882,6.6217,6.4715,6.5383,329100.0],["2001-01-05",6.4715,7.7058,6.4382,7.6224,632700.0],["2001-01-08",7.7225,9.3737,7.4723,7.8059,633450.0],["2001-01-09",7.9727,8.006,7.6724,7.8059,272250.0],["2001-01-10",7.8559,7.8726,6.4048,7.1721,274800.0],["2001-01-11",7.0553,7.4389,6.7051,7.4306,164250.0],["2001-01-12",7.4389,7.4723,7.072,7.3055,80550.0],["2001-01-16",7.4139,8.4063,7.2054,8.2062,284400.0],["2001-01-17",8.5064,8.6065,8.006,8.2062,124950.0],["2001-01-18",8.2646,8.4731,8.0727,8.4731,59550.0],["2001-01-19",8.4397,8.8734,8.1395,8.4063,92550.0],["2001-01-22",8.3063,8.9067,8.006,8.2729,105450.0],["2001-01-23",8.4147,8.7399,7.6724,7.7392,101100.0],["2001-01-24",7.8726,8.4397,7.8059,8.3396,331350.0],["2001-01-25",8.3313,8.7733,8.3146,8.4731,116250.0],["2001-01-26",8.3146,8.6065,8.2395,8.6065,49500.0],["2001-01-29",8.006,9.0735,7.9727,8.9401,362400.0],["2001-01-30",9.0151,9.674,8.9401,9.4738,322800.0],["2001-01-31",9.7407,10.8081,9.6406,10.1076,349200.0],["2001-02-01",10.4579,11.1417,10.4412,10.9416,323700.0],["2001-02-02",11.0417,11.075,9.7407,10.1743,274050.0],["2001-02-05",10.1577,11.1751,10.0075,11.1751,126450.0],["2001-02-06",11.0417,12.2092,10.7081,12.1758,552600.0],["2001-02-07",11.6588,12.0758,10.7081,10.8415,243900.0],["2001-02-08",11.2001,11.2335,9.2069,11.075,954450.0],["2001-02-09",10.9416,11.0083,10.1076,10.1743,205350.0],["2001-02-12",9.3237,10.141,8.6065,10.0743,348300.0],["2001-02-13",9.7073,10.9749,9.674,10.4078,161550.0],["2001-02-14",10.7164,11.075,10.4829,10.7414,220200.0],["2001-02-15",10.7081,10.9416,10.141,10.3745,94200.0],["2001-02-16",10.1326,10.2744,9.3404,9.7407,67350.0],["2001-02-20",9.7657,9.8741,7.4056,7.539,460200.0],["2001-02-21",6.7051,8.4731,6.6717,8.1395,368700.0],["2001-02-22",8.1311,9.0735,8.1061,8.9734,186750.0],["2001-02-23",8.6065,9.4071,8.5815,9.3404,421650.0],["2001-02-26",9.3904,10.141,9.0068,9.1402,327300.0],["2001-02-27",8.7066,9.1069,7.6057,8.448,218250.0],["2001-02-28",8.2812,9.7407,8.2395,8.9401,91350.0],["2001-03-01",8.7316,9.5405,8.6398,9.2069,48900.0],["2001-03-02",8.9234,9.5405,8.84,9.0735,124050.0],["2001-03-05",9.332,9.332,8.4063,8.5398,95700.0],["2001-03-06",8.448,8.6398,7.7392,8.1728,163350.0],["2001-03-07",8.0728,8.6398,8.0728,8.5731,79200.0],["2001-03-08",8.5648,8.5731,8.006,8.0728,101400.0],["2001-03-09",8.3229,9.2069,8.3063,8.373,123000.0],["2001-03-12",8.4063,8.5398,8.1395,8.4063,32400.0],["2001-03-13",7.981,8.1395,7.2054,7.7725,127050.0],["2001-03-14",7.4556,7.8726,7.4389,7.539,122100.0],["2001-03-15",7.4806,8.5064,7.4723,7.9727,63000.0],["2001-03-16",8.3646,8.373,7.8059,8.006,37800.0],["2001-03-19",7.7558,8.5731,7.7392,8.5064,115050.0],["2001-03-20",8.4897,8.5064,7.6057,8.006,122550.0],["2001-03-21",8.0394,8.5064,7.9727,8.1728,35700.0],["2001-03-22",8.2395,8.3396,7.6724,7.8726,45600.0],["2001-03-23",7.7392,8.2395,7.6057,7.6391,52350.0],["2001-03-26",8.2479,8.3063,7.4723,7.8059,42450.0],["2001-03-27",7.8392,7.8392,7.5057,7.7392,52500.0],["2001-03-28",7.0136,7.6057,6.9719,7.1387,221550.0],["2001-03-29",7.2721,7.2721,6.6717,6.8635,150000.0],["2001-03-30",6.7134,7.3055,5.8711,6.9386,688800.0],["2001-04-02",7.3389,7.7058,6.8718,7.5724,80400.0],["2001-04-03",7.6975,7.7058,7.2054,7.6391,42450.0],["2001-04-04",7.6725,8.4063,7.6391,8.373,78150.0],["2001-04-05",8.3396,8.6732,8.3063,8.5231,189300.0],["2001-04-06",8.5898,9.0401,8.5064,8.9401,74850.0],["2001-04-09",9.0148,9.0201,8.7906,8.892,81000.0],["2001-04-10",8.9134,9.7407,8.9134,9.2656,98250.0],["2001-04-11",9.4952,9.5005,9.1269,9.3937,78000.0],["2001-04-12",9.2603,9.4204,9.2603,9.4204,8250.0],["2001-04-16",9.6019,10.4399,9.6019,9.9435,174450.0],["2001-04-17",10.0876,10.3545,9.8741,9.9969,26400.0],["2001-04-18",10.3385,10.3438,8.9401,8.9561,157500.0],["2001-04-19",8.9668,9.5485,8.9454,9.3457,117300.0],["2001-04-20",9.4738,9.9542,9.2069,9.794,38100.0],["2001-04-23",9.0735,9.5005,9.0201,9.3297,42000.0],["2001-04-24",9.2123,9.9809,9.2123,9.5005,43500.0],["2001-04-25",9.6072,9.8474,9.3404,9.6019,25800.0],["2001-04-26",9.6072,10.1677,9.3937,9.5005,211050.0],["2001-04-27",9.8581,9.9275,9.0735,9.8101,79950.0],["2001-04-30",10.189,10.1943,9.6072,9.7407,86400.0],["2001-05-01",9.4258,11.5554,9.2069,11.4219,1525800.0],["2001-05-02",15.4783,15.8786,11.7475,12.7029,1039200.0],["2001-05-03",13.2633,14.144,12.783,13.2633,851700.0],["2001-05-04",13.3274,14.1974,13.2687,13.8718,604500.0],["2001-05-07",14.9446,15.2168,12.009,13.8771,767550.0],["2001-05-08",13.7437,14.5123,13.3487,14.144,508650.0],["2001-05-09",14.1653,14.4642,13.653,13.8771,127050.0],["2001-05-10",14.0533,14.208,12.8363,12.8897,202650.0],["2001-05-11",13.0712,13.9732,12.879,13.9572,158850.0],["2001-05-14",13.6209,14.651,13.4768,13.8771,288600.0],["2001-05-15",13.8771,15.7185,13.8771,15.0407,342900.0],["2001-05-16",15.5851,16.7593,15.1314,16.3537,503400.0],["2001-05-17",16.6686,17.1062,14.0106,14.0106,549000.0],["2001-05-18",14.0906,15.7185,13.9145,15.3182,322800.0],["2001-05-21",16.0334,16.5458,15.6385,16.0388,454050.0],["2001-05-22",16.5565,16.6259,15.1421,15.2381,291150.0],["2001-05-23",15.5264,16.2683,15.1581,15.4783,160500.0],["2001-05-24",15.9694,16.2789,15.505,15.9107,229200.0],["2001-05-25",15.3983,15.4036,14.0159,14.4109,551400.0],["2001-05-29",13.9839,14.4109,10.7921,12.4521,1476750.0],["2001-05-30",10.9416,11.929,10.5253,11.7956,724950.0],["2001-05-31",11.4059,13.4768,11.3419,13.0872,569400.0],["2001-06-01",13.3541,13.8771,13.2313,13.717,605850.0],["2001-06-04",14.1387,14.144,12.5481,13.3434,405900.0],["2001-06-05",13.2687,13.7971,13.1833,13.685,160950.0],["2001-06-06",13.6903,14.1387,13.0765,13.1032,136650.0],["2001-06-07",12.8097,13.5569,11.6194,13.29,349350.0],["2001-06-08",13.5889,13.5996,12.3293,13.29,148650.0],["2001-06-11",13.3968,13.5569,12.9164,13.3914,94500.0],["2001-06-12",12.436,13.3434,12.2225,12.3293,118950.0],["2001-06-13",12.3293,13.5035,12.3293,13.4074,301200.0],["2001-06-14",12.863,14.0586,12.863,13.5676,399300.0],["2001-06-15",12.8097,13.5676,12.5428,13.3594,267450.0],["2001-06-18",12.8684,13.3701,12.8363,13.1619,91200.0],["2001-06-19",13.2847,13.3968,12.6655,12.8097,262350.0],["2001-06-20",12.3026,13.0231,12.3026,12.5428,220500.0],["2001-06-21",12.4841,12.4894,10.8882,12.009,568800.0],["2001-06-22",11.4219,11.8489,10.6747,11.4219,241650.0],["2001-06-25",11.47,11.7422,10.9416,11.6087,196500.0],["2001-06-26",11.8703,12.863,11.3739,12.8097,298350.0],["2001-06-27",13.29,13.29,12.8363,13.0765,114300.0],["2001-06-28",12.9004,13.0765,12.6762,12.8043,114750.0],["2001-06-29",12.8657,13.4421,12.1692,12.7856,236400.0],["2001-07-02",12.8177,14.2507,12.8177,13.9705,135800.0],["2001-07-03",14.4109,15.4917,14.4109,15.3716,203300.0],["2001-07-05",15.7238,15.8119,15.0834,15.3716,269100.0],["2001-07-06",15.3476,15.3476,13.9145,15.2515,123200.0],["2001-07-09",15.2915,15.4116,14.9152,15.4116,98000.0],["2001-07-10",15.1794,15.4436,14.4669,14.611,158100.0],["2001-07-11",14.579,14.619,13.8424,13.8504,115200.0],["2001-07-12",12.0331,13.6103,11.8089,13.29,198500.0],["2001-07-13",13.3701,13.4902,12.1692,12.8097,106500.0],["2001-07-16",12.9458,13.4101,12.8337,13.21,76200.0],["2001-07-17",13.29,13.4101,12.4494,12.8817,79600.0],["2001-07-18",12.8177,14.4029,12.5054,13.3701,115300.0],["2001-07-19",13.5942,14.3708,13.5382,14.2107,86600.0],["2001-07-20",14.2107,14.7711,13.6983,14.2507,83700.0],["2001-07-23",14.2187,14.3148,13.4902,14.0986,63100.0],["2001-07-24",14.3148,14.611,13.8745,13.9625,136900.0],["2001-07-25",13.9465,14.4109,13.8745,14.3468,82000.0],["2001-07-26",14.4909,14.8912,14.4909,14.8512,131200.0],["2001-07-27",14.9232,15.1394,14.7151,15.1394,95000.0],["2001-07-30",14.2587,15.0433,13.7704,13.9065,121100.0],["2001-07-31",13.8905,14.0426,12.6255,13.6663,154300.0],["2001-08-01",14.0106,14.0426,12.8097,12.8977,97600.0],["2001-08-02",13.6183,14.8112,13.6183,14.3228,470600.0],["2001-08-03",14.2427,14.2507,13.4501,13.6103,266800.0],["2001-08-06",12.3293,13.5302,11.6888,13.1299,226900.0],["2001-08-07",12.5775,13.33,12.4094,12.8657,149300.0],["2001-08-08",13.1619,13.1619,12.2092,12.4013,91600.0],["2001-08-09",12.1291,12.9618,12.1291,12.7696,151400.0],["2001-08-10",12.8337,13.0819,12.6495,12.8497,72300.0],["2001-08-13",12.6495,13.21,12.5775,12.9698,91100.0],["2001-08-14",12.6976,12.8257,12.2172,12.3693,150900.0],["2001-08-15",12.2252,12.4094,11.4006,12.0811,139700.0],["2001-08-16",11.961,13.0018,11.5687,12.7696,142200.0],["2001-08-17",12.0971,12.8497,12.0891,12.5374,18800.0],["2001-08-20",12.2973,12.8817,12.2973,12.8257,50800.0],["2001-08-21",12.9698,13.7704,12.8097,13.1699,324400.0],["2001-08-22",13.21,13.6023,12.7296,12.9938,90400.0],["2001-08-23",13.3701,13.5222,13.0258,13.0819,74200.0],["2001-08-24",13.0178,13.1619,12.9778,13.0899,137900.0],["2001-08-27",13.0178,13.4501,13.0178,13.3861,299300.0],["2001-08-28",13.21,13.6103,13.0098,13.5702,273400.0],["2001-08-29",13.0498,13.6103,13.0098,13.6103,297300.0],["2001-08-30",13.0098,13.6023,13.0098,13.1859,154200.0],["2001-08-31",13.0979,13.29,13.0899,13.21,92400.0],["2001-09-04",13.4101,13.4101,13.0899,13.3541,113700.0],["2001-09-05",13.1699,13.29,11.929,12.8097,134800.0],["2001-09-06",12.8737,12.9297,12.6896,12.8257,46100.0],["2001-09-07",12.6655,12.8097,12.4494,12.4494,20700.0],["2001-09-10",12.4174,12.5855,11.7288,11.881,75000.0],["2001-09-17",11.2965,11.7689,9.0788,11.3846,85800.0],["2001-09-18",11.7769,11.8489,10.3678,11.2165,204800.0],["2001-09-19",11.2245,11.7368,10.0155,11.2245,236200.0],["2001-09-20",11.2245,11.3045,10.576,10.576,218400.0],["2001-09-21",10.1677,10.2077,8.9748,9.6072,586300.0],["2001-09-24",10.0075,10.9683,10.0075,10.9603,317100.0],["2001-09-25",11.0083,11.4086,10.8081,11.2084,131800.0],["2001-09-26",11.4326,11.8089,11.2965,11.4486,128900.0],["2001-09-27",11.4887,12.0491,11.2965,12.001,67800.0],["2001-09-28",11.953,13.21,11.921,12.9938,248600.0],["2001-10-01",12.8257,13.6503,12.8257,13.6503,400800.0],["2001-10-02",13.7303,13.7704,12.8097,13.0018,222100.0],["2001-10-03",13.1219,13.6343,12.8497,13.322,110300.0],["2001-10-04",13.0338,13.4101,12.9698,13.1299,140000.0],["2001-10-05",13.3941,13.3941,12.1371,12.8097,70000.0],["2001-10-08",12.2733,13.21,12.1772,12.8977,112900.0],["2001-10-09",12.8577,12.8577,12.6575,12.8097,125900.0],["2001-10-10",12.8016,12.8097,12.6655,12.7696,340000.0],["2001-10-11",12.7376,13.29,12.7296,13.266,359500.0],["2001-10-12",13.21,15.0113,13.0098,14.651,857700.0],["2001-10-15",14.8112,15.972,14.8112,15.5637,1143000.0],["2001-10-16",16.3804,16.3884,13.8825,14.3708,1257000.0],["2001-10-17",14.2427,14.651,12.8897,13.29,563100.0],["2001-10-18",12.5374,13.6103,12.4094,12.9378,296000.0],["2001-10-19",12.8977,13.6743,12.6495,13.5702,130500.0],["2001-10-22",13.3941,14.4509,13.3941,14.0906,155900.0],["2001-10-23",14.4109,14.4589,13.0979,14.0106,211600.0],["2001-10-24",13.6903,14.2748,13.6423,13.9945,65700.0],["2001-10-25",13.9225,14.2107,13.4902,14.0666,62300.0],["2001-10-26",14.1547,14.4749,13.9305,14.3388,144900.0],["2001-10-29",14.3868,14.7231,14.0106,14.1387,126200.0],["2001-10-30",13.9945,14.3068,12.7696,12.9378,292200.0],["2001-10-31",12.9778,14.3548,12.8977,14.0906,186000.0],["2001-11-01",14.1226,14.611,13.6903,14.0426,97800.0],["2001-11-02",14.2427,14.4669,13.7704,13.9785,83900.0],["2001-11-05",13.8664,14.1707,13.21,13.3781,126700.0],["2001-11-06",13.21,13.25,12.4093,12.8497,315900.0],["2001-11-07",12.6095,13.8184,12.5054,13.6103,239800.0],["2001-11-08",13.4581,13.7624,12.6095,12.8497,257000.0],["2001-11-09",12.6095,13.1219,11.5287,12.4093,273600.0],["2001-11-12",11.977,12.6575,11.929,12.1291,145600.0],["2001-11-13",11.993,12.6015,11.8489,12.1932,136200.0],["2001-11-14",12.2732,12.6095,11.5767,11.8489,270300.0],["2001-11-15",12.009,12.3933,11.2485,11.6728,377000.0],["2001-11-16",11.5767,11.8169,11.2084,11.6087,332000.0],["2001-11-19",11.6248,11.881,11.1284,11.3285,274600.0],["2001-11-20",11.1204,11.8249,11.0884,11.4887,221400.0],["2001-11-21",11.8489,11.8489,11.3846,11.6488,290000.0],["2001-11-23",11.6087,11.929,11.6087,11.6888,36900.0],["2001-11-26",11.7529,12.1932,11.7048,12.1211,170700.0],["2001-11-27",12.1852,12.6095,12.0891,12.6095,208400.0],["2001-11-28",12.7536,12.8097,12.2893,12.7696,167100.0],["2001-11-29",12.8016,12.8337,12.2092,12.4894,52400.0],["2001-11-30",12.6896,12.9297,12.2973,12.8097,228400.0],["2001-12-03",12.9618,13.0018,12.009,12.3053,159500.0],["2001-12-04",12.4974,12.8417,12.0491,12.4414,144800.0],["2001-12-05",12.1532,12.3773,11.0884,11.2084,622700.0],["2001-12-06",11.3285,11.8489,11.3045,11.5447,483300.0],["2001-12-07",11.4166,11.929,11.4166,11.6728,123400.0],["2001-12-10",11.5847,11.889,11.5847,11.6888,64400.0],["2001-12-11",11.7449,12.2092,11.6648,12.1692,104800.0],["2001-12-12",12.1852,12.2893,11.8409,12.2012,126200.0],["2001-12-13",11.905,12.2652,11.905,12.0731,78700.0],["2001-12-14",12.1852,12.2012,11.969,12.0491,67800.0],["2001-12-17",12.009,12.2332,11.961,12.0971,66300.0],["2001-12-18",12.009,12.1692,11.8489,12.1692,71800.0],["2001-12-19",12.1852,12.2092,12.0651,12.1692,42700.0],["2001-12-20",12.0731,12.0731,11.5847,11.937,221300.0],["2001-12-21",11.6568,12.2893,11.4326,12.2893,170200.0],["2001-12-24",11.8409,12.6495,11.6888,12.2893,97900.0],["2001-12-26",12.0571,12.4094,12.0091,12.2012,63700.0],["2001-12-27",12.0251,12.6095,11.969,12.5935,137100.0],["2001-12-28",12.6335,12.7296,12.2893,12.7296,145700.0],["2001-12-31",12.7856,13.0658,12.0891,12.9378,242200.0],["2002-01-02",13.0498,13.33,12.3293,13.33,76100.0],["2002-01-03",13.0418,13.6103,13.0338,13.4822,159600.0],["2002-01-04",13.1379,13.3621,12.4094,12.9378,126500.0],["2002-01-07",13.0819,13.1779,12.8097,13.1219,63800.0],["2002-01-08",12.9778,13.266,12.8097,13.266,46200.0],["2002-01-09",12.8177,12.9938,12.5294,12.6255,86800.0],["2002-01-10",12.5775,12.6415,11.8169,12.4334,221300.0],["2002-01-11",12.0171,12.7456,11.977,12.6495,58000.0],["2002-01-14",12.5374,12.7056,12.4093,12.4093,25500.0],["2002-01-15",12.3773,12.5535,12.0891,12.2172,136000.0],["2002-01-16",12.2652,12.3693,11.929,12.3293,46200.0],["2002-01-17",12.3693,12.5935,12.0091,12.5294,95900.0],["2002-01-18",12.4013,12.7696,12.1291,12.6575,36100.0],["2002-01-22",12.4574,12.4574,11.7929,12.2572,89600.0],["2002-01-23",12.4094,12.7696,12.3293,12.6255,75900.0],["2002-01-24",12.6495,13.0899,12.5054,12.9618,80200.0],["2002-01-25",13.218,13.5062,12.8897,13.5062,131200.0],["2002-01-28",13.4822,13.5942,12.8897,13.1859,76100.0],["2002-01-29",13.0899,13.33,12.9698,12.9698,22700.0],["2002-01-30",13.1539,13.21,12.5855,12.9778,67400.0],["2002-01-31",12.9778,13.33,12.0491,13.226,131000.0],["2002-02-01",13.29,13.4101,13.226,13.306,43800.0],["2002-02-04",13.33,13.3621,12.7776,12.9698,51000.0],["2002-02-05",12.9698,13.1939,12.7936,12.9938,23500.0],["2002-02-06",13.0338,13.0739,12.6095,12.6095,23000.0],["2002-02-07",12.7216,12.7296,12.4094,12.5214,19300.0],["2002-02-08",12.4574,12.6575,12.3693,12.4174,10600.0],["2002-02-11",12.5054,12.6175,12.3773,12.4654,18300.0],["2002-02-12",12.5455,12.5455,12.1692,12.1852,30500.0],["2002-02-13",12.2973,12.3293,12.1291,12.2092,40400.0],["2002-02-14",12.1211,12.2412,12.009,12.0891,86300.0],["2002-02-15",12.0891,12.0891,11.921,12.009,47000.0],["2002-02-19",12.0971,12.1932,11.5287,11.8729,88100.0],["2002-02-20",11.929,12.2012,11.6488,12.1692,36500.0],["2002-02-21",12.1371,12.3933,12.0331,12.2973,45600.0],["2002-02-22",12.3533,12.4894,12.2172,12.2332,39400.0],["2002-02-25",12.2012,12.3533,11.8249,11.8569,67500.0],["2002-02-26",11.8329,12.0651,11.8089,11.8089,22800.0],["2002-02-27",11.6088,11.7288,11.2084,11.4486,89100.0],["2002-02-28",11.5687,12.4094,11.4887,12.0491,129600.0],["2002-03-01",12.4814,12.4894,12.1772,12.4174,177500.0],["2002-03-04",12.4094,12.4814,12.009,12.3533,126100.0],["2002-03-05",12.1852,12.3613,12.1772,12.3293,26300.0],["2002-03-06",12.2092,12.3613,11.889,12.2813,137300.0],["2002-03-07",12.0251,12.2172,11.8649,12.1852,71300.0],["2002-03-08",12.2092,12.3453,12.0571,12.3133,89300.0],["2002-03-11",12.2492,12.6015,12.0891,12.5615,129200.0],["2002-03-12",12.1692,13.1939,12.0091,13.0178,123600.0],["2002-03-13",13.0098,13.1859,12.7136,12.7936,186800.0],["2002-03-14",12.7616,13.21,12.7376,13.1139,127600.0],["2002-03-15",13.0338,14.8432,13.0338,14.8032,523300.0],["2002-03-18",15.0113,15.2115,13.5462,14.4429,642100.0],["2002-03-19",14.4669,14.659,13.8504,13.9305,132800.0],["2002-03-20",13.8905,14.3948,13.6903,14.0746,64400.0],["2002-03-21",13.9705,14.4109,13.9705,14.0106,44200.0],["2002-03-22",13.9385,14.2107,13.9305,14.0106,39800.0],["2002-03-25",14.0106,14.3068,13.8504,14.2908,26300.0],["2002-03-26",13.9625,14.659,13.9545,14.635,204700.0],["2002-03-27",14.595,14.6911,14.3708,14.4029,103000.0],["2002-03-28",14.5229,14.531,14.0826,14.4509,146200.0],["2002-04-01",14.539,14.8032,14.4109,14.555,46400.0],["2002-04-02",14.563,15.0433,14.4509,15.0433,57200.0],["2002-04-03",14.4909,14.7151,13.8825,14.2347,166800.0],["2002-04-04",14.0986,14.3948,12.2092,13.4501,230600.0],["2002-04-05",13.4341,14.1627,13.29,14.0026,98500.0],["2002-04-08",14.0106,14.4509,13.1379,13.9545,41900.0],["2002-04-09",13.9225,14.0266,12.7696,13.25,112300.0],["2002-04-10",13.3461,13.5542,13.0578,13.4822,47200.0],["2002-04-11",13.4982,13.5302,12.4974,12.4974,76500.0],["2002-04-12",12.8097,13.4341,12.5374,13.4181,158700.0],["2002-04-15",13.4181,13.9225,13.242,13.8104,345000.0],["2002-04-16",13.8104,14.0906,13.6343,14.0826,110700.0],["2002-04-17",13.4181,14.0906,13.4101,13.9065,125800.0],["2002-04-18",13.7784,14.2587,13.7784,14.2507,58400.0],["2002-04-19",14.2507,14.2908,14.1707,14.1707,59000.0],["2002-04-22",14.1066,14.3228,14.1066,14.2107,11100.0],["2002-04-23",14.2107,14.2587,14.1226,14.2427,77900.0],["2002-04-24",14.1146,14.3228,13.5142,14.0186,64000.0],["2002-04-25",13.8584,14.1387,13.8104,14.1387,72100.0],["2002-04-26",14.1707,14.2587,13.9305,14.1627,24000.0],["2002-04-29",14.1627,14.2507,13.8504,14.0026,17900.0],["2002-04-30",13.8024,14.2587,13.4261,14.2587,115900.0],["2002-05-01",13.8905,14.2107,13.6022,14.0506,84700.0],["2002-05-02",14.0746,14.4109,13.7704,14.3068,53100.0],["2002-05-03",14.3068,14.3708,14.0666,14.2107,41300.0],["2002-05-06",14.0506,14.2347,13.4501,14.1707,63300.0],["2002-05-07",13.8184,14.0986,13.7303,13.8104,70400.0],["2002-05-08",14.0106,14.1707,13.8104,14.0106,61500.0],["2002-05-09",13.9945,14.1707,13.7864,13.8024,52700.0],["2002-05-10",13.9785,13.9785,13.5702,13.6183,33500.0],["2002-05-13",13.4902,13.7223,13.4501,13.6103,62900.0],["2002-05-14",13.6103,13.8504,13.4501,13.5542,80300.0],["2002-05-15",13.5382,13.8104,13.33,13.5302,20700.0],["2002-05-16",13.5302,13.7704,13.33,13.6103,106100.0],["2002-05-17",13.6343,13.9545,13.5142,13.9305,47200.0],["2002-05-20",13.9865,14.4829,13.8104,14.4429,108000.0],["2002-05-21",14.4829,14.4829,14.0106,14.1787,91100.0],["2002-05-22",14.4909,14.611,14.1146,14.531,108600.0],["2002-05-23",14.571,14.587,14.2107,14.3628,80600.0],["2002-05-24",14.3388,14.3388,13.9465,14.0426,15300.0],["2002-05-28",14.0826,14.5309,13.8504,14.4909,37200.0],["2002-05-29",14.3388,14.6991,14.2507,14.563,85900.0],["2002-05-30",14.563,14.651,14.3868,14.587,60900.0],["2002-05-31",14.6751,14.6751,14.0986,14.4669,37500.0],["2002-06-03",14.4989,14.6991,14.3068,14.4109,62100.0],["2002-06-04",14.4109,14.4829,13.4101,14.2107,97800.0],["2002-06-05",14.3548,14.4509,14.1387,14.2988,43200.0],["2002-06-06",14.4589,14.8192,14.3308,14.8112,124700.0],["2002-06-07",14.4909,15.0593,14.4109,14.9873,112900.0],["2002-06-10",15.0033,15.2755,14.8912,14.9072,127200.0],["2002-06-11",14.8752,15.1314,14.8752,15.1314,32800.0],["2002-06-12",15.0593,15.0834,14.6991,14.8992,42700.0],["2002-06-13",15.0273,15.2755,14.8752,15.2275,31600.0],["2002-06-14",15.1874,16.0761,15.1234,16.0121,539400.0],["2002-06-17",16.1722,16.1722,15.3796,15.4516,239500.0],["2002-06-18",15.5157,15.868,14.9713,15.6198,137300.0],["2002-06-19",15.6198,16.0121,15.0593,15.4997,69500.0],["2002-06-20",15.2915,15.7399,15.2915,15.7319,196500.0],["2002-06-21",15.6998,15.8279,15.6838,15.7959,94800.0],["2002-06-24",15.8199,15.8519,15.6918,15.8199,297300.0],["2002-06-25",15.8519,16.1161,15.7719,15.972,275500.0],["2002-06-26",15.5317,16.0121,15.0513,15.916,132500.0],["2002-06-27",15.86,16.1882,15.7879,16.0681,134000.0],["2002-06-28",16.0921,16.2603,15.6278,16.2603,337200.0],["2002-07-01",16.1161,16.2122,15.7078,15.972,87800.0],["2002-07-02",15.956,16.0201,15.5077,15.6598,125400.0],["2002-07-03",15.6598,15.6598,13.8825,14.4749,168800.0],["2002-07-05",14.7311,14.9312,13.0178,13.9465,113200.0],["2002-07-08",14.1306,14.1306,13.4581,13.6903,87300.0],["2002-07-09",13.6823,13.9705,12.8657,13.0178,84500.0],["2002-07-10",13.1059,13.1299,11.929,12.3133,121200.0],["2002-07-11",12.2572,13.1939,11.929,13.0979,350300.0],["2002-07-12",13.21,13.6183,12.6575,12.8097,235800.0],["2002-07-15",12.8577,12.9377,12.4094,12.6896,109300.0],["2002-07-16",12.4574,12.6896,12.4013,12.4894,68500.0],["2002-07-17",12.6015,12.6015,12.2412,12.3293,58600.0],["2002-07-18",12.2973,12.3213,11.8489,11.969,167600.0],["2002-07-19",11.953,11.953,11.6088,11.7689,148400.0],["2002-07-22",11.7609,11.7689,11.3686,11.4486,113800.0],["2002-07-23",11.5607,11.5607,10.3678,10.4479,185100.0],["2002-07-24",10.5359,10.5439,9.6152,10.3278,321900.0],["2002-07-25",10.2477,10.7281,9.9275,9.9915,286000.0],["2002-07-26",9.9675,10.4078,9.8074,10.2878,254500.0],["2002-07-29",10.3998,10.568,10.1276,10.2958,96000.0],["2002-07-30",10.1276,11.6007,10.1276,11.4246,118400.0],["2002-07-31",11.6808,11.969,11.3445,11.3445,130600.0],["2002-08-01",11.3846,12.3533,11.3846,12.3453,247300.0],["2002-08-02",12.3613,12.4494,12.1051,12.2252,199100.0],["2002-08-05",11.929,11.985,11.3686,11.6248,188000.0],["2002-08-06",11.4166,12.001,11.0083,11.6488,142300.0],["2002-08-07",11.8009,12.001,11.3285,11.881,69100.0],["2002-08-08",12.0091,12.0251,11.3045,11.881,59200.0],["2002-08-09",11.8489,11.8489,11.1364,11.2885,36300.0],["2002-08-12",11.2965,11.8329,11.2885,11.4326,44600.0],["2002-08-13",11.4326,11.6808,11.2885,11.3045,40000.0],["2002-08-14",11.4486,11.6488,11.1204,11.4967,80200.0],["2002-08-15",11.7288,12.009,11.6168,12.009,67500.0],["2002-08-16",11.897,12.2652,11.5047,11.7368,90900.0],["2002-08-19",12.2412,12.7696,12.0571,12.7696,10510000.0],["2002-08-20",12.8657,13.0098,12.6255,12.6976,107900.0],["2002-08-21",12.7056,12.8657,12.0651,12.5855,31100.0],["2002-08-22",12.8097,13.6583,12.6896,12.8897,123200.0],["2002-08-23",12.7376,12.8897,12.4094,12.6816,46100.0],["2002-08-26",12.5054,13.0899,12.5054,13.0819,22700.0],["2002-08-27",12.2332,12.2412,10.1677,10.2637,1766700.0],["2002-08-28",10.8081,12.2893,10.8081,11.929,495100.0],["2002-08-29",11.8009,11.929,11.6087,11.6087,40100.0],["2002-08-30",11.6168,11.7529,11.5287,11.6408,112100.0],["2002-09-03",11.4967,11.5287,11.2084,11.2084,138700.0],["2002-09-04",11.2245,11.4086,11.2084,11.2885,93100.0],["2002-09-05",11.2725,11.6088,11.2325,11.5447,52300.0],["2002-09-06",11.4806,11.8089,11.4806,11.8089,35200.0],["2002-09-09",11.7288,12.0171,11.5847,11.921,146500.0],["2002-09-10",11.937,12.2813,11.7689,12.2492,43100.0],["2002-09-11",12.2332,12.2332,12.0571,12.0571,18600.0],["2002-09-12",12.2412,12.2412,11.7689,11.993,39000.0],["2002-09-13",11.953,12.3293,11.953,12.2492,28000.0],["2002-09-16",12.2092,12.9297,12.2092,12.8417,72900.0],["2002-09-17",12.8257,12.9458,12.3853,12.3933,68300.0],["2002-09-18",12.3613,12.8337,11.969,12.8337,80900.0],["2002-09-19",12.7136,12.8097,12.0491,12.0891,17800.0],["2002-09-20",12.1612,12.1692,11.6888,11.6968,76900.0],["2002-09-23",11.6168,12.0411,11.5047,11.8169,270600.0],["2002-09-24",10.3118,10.3278,7.7578,8.6225,1442100.0],["2002-09-25",8.9267,9.0868,8.2462,8.5104,450700.0],["2002-09-26",8.4464,8.5504,8.2062,8.3823,264600.0],["2002-09-27",8.3263,8.4464,8.2542,8.2542,178400.0],["2002-09-30",8.3983,8.5665,8.2622,8.4464,235500.0],["2002-10-01",8.3903,8.5665,8.3823,8.4864,105900.0],["2002-10-02",8.4063,8.5665,8.3663,8.4864,113200.0],["2002-10-03",8.4464,8.5424,8.2382,8.5024,275900.0],["2002-10-04",8.5585,8.6865,8.4864,8.5905,84800.0],["2002-10-07",8.5024,8.6385,8.0941,8.2062,174600.0],["2002-10-08",8.1982,8.2062,8.014,8.022,122100.0],["2002-10-09",8.0301,8.2702,7.998,8.0941,266500.0],["2002-10-10",8.022,8.1501,8.006,8.014,124400.0],["2002-10-11",8.1501,8.1501,7.7659,7.7739,228800.0],["2002-10-14",7.7819,7.982,7.7739,7.8059,441500.0],["2002-10-15",7.998,7.998,7.2455,7.5577,204800.0],["2002-10-16",7.5657,7.8219,7.5577,7.7258,94300.0],["2002-10-17",7.6137,7.982,7.6137,7.7498,170500.0],["2002-10-18",7.902,7.902,7.4936,7.5257,74100.0],["2002-10-21",7.6137,8.1662,7.4936,8.1421,188300.0],["2002-10-22",8.1421,8.3903,8.1181,8.2942,95400.0],["2002-10-23",8.3583,8.3663,8.1581,8.1662,43400.0],["2002-10-24",8.2462,8.2462,7.7098,7.7819,42500.0],["2002-10-25",7.6938,8.1341,7.6938,8.0301,53400.0],["2002-10-28",8.1501,8.2542,8.1261,8.1341,72400.0],["2002-10-29",8.1902,8.1902,8.0701,8.1261,64200.0],["2002-10-30",8.0861,8.1341,8.0381,8.1261,94700.0],["2002-10-31",8.1181,8.1501,7.966,7.974,116100.0],["2002-11-01",7.966,7.974,7.7258,7.7979,241300.0],["2002-11-04",7.966,8.1581,7.8859,8.006,319800.0],["2002-11-05",8.0461,8.0461,7.8059,8.006,40800.0],["2002-11-06",8.0461,8.0701,7.8619,7.958,57100.0],["2002-11-07",7.99,8.006,7.5257,7.6217,93300.0],["2002-11-08",7.8059,8.7026,7.7739,8.6065,167600.0],["2002-11-11",8.6385,8.9988,8.4063,8.5264,118200.0],["2002-11-12",8.4063,8.8066,8.3743,8.7826,162900.0],["2002-11-13",8.7906,8.8867,8.7586,8.7986,35700.0],["2002-11-14",8.8066,9.0388,8.7106,8.7266,47700.0],["2002-11-15",8.8867,9.2069,8.8066,9.1669,220500.0],["2002-11-18",9.3831,10.0075,9.247,9.8394,107300.0],["2002-11-19",10.0075,10.1757,9.5592,9.9355,136400.0],["2002-11-20",10.0956,10.1917,9.7273,10.1917,78400.0],["2002-11-21",10.0476,10.648,10.0476,10.3918,76800.0],["2002-11-22",10.3358,10.5279,10.1597,10.3998,102200.0],["2002-11-25",10.3678,10.656,9.9595,9.9675,362500.0],["2002-11-26",9.9675,10.3998,9.7834,9.7834,271800.0],["2002-11-27",9.7674,10.3678,9.7514,10.2477,227900.0],["2002-11-29",10.3278,10.3518,9.9435,10.1837,56400.0],["2002-12-02",9.8714,10.2317,9.3671,9.3831,586000.0],["2002-12-03",9.4071,9.5912,8.9027,9.2149,189600.0],["2002-12-04",9.2069,9.5912,9.1589,9.231,149600.0],["2002-12-05",9.1989,9.8474,9.1989,9.6473,168000.0],["2002-12-06",9.8474,9.8474,9.1109,9.2069,137500.0],["2002-12-09",8.9267,9.5592,8.9267,9.4071,75500.0],["2002-12-10",9.4872,9.7273,9.343,9.6393,57600.0],["2002-12-11",9.5352,9.5672,9.247,9.4711,22200.0],["2002-12-12",9.4952,9.4952,9.1189,9.231,170600.0],["2002-12-13",9.295,9.6072,9.295,9.327,20800.0],["2002-12-16",9.239,9.4391,9.1269,9.255,119600.0],["2002-12-17",9.2149,9.4071,9.0148,9.0228,86800.0],["2002-12-18",9.327,9.4551,8.9107,8.9668,140500.0],["2002-12-19",8.9668,9.1429,8.8227,8.9267,68500.0],["2002-12-20",9.0949,9.1189,8.8707,8.8947,53700.0],["2002-12-23",8.8627,9.1189,8.4864,8.7826,116000.0],["2002-12-24",8.6785,8.9828,8.4864,8.8467,28600.0],["2002-12-26",8.8226,9.1349,8.8226,9.0308,19300.0],["2002-12-27",8.9988,9.0548,8.9347,8.9347,33200.0],["2002-12-30",9.0548,9.0868,8.6225,8.8867,48700.0],["2002-12-31",8.8947,9.0068,8.8867,8.9267,64400.0],["2003-01-02",8.9347,9.3671,8.9267,9.3671,43900.0],["2003-01-03",9.3991,9.8394,9.335,9.7594,86300.0],["2003-01-06",9.8394,10.4719,9.7113,10.2317,113000.0],["2003-01-07",10.3358,10.4559,10.1677,10.2717,105700.0],["2003-01-08",10.2878,10.3678,9.7594,10.2878,69400.0],["2003-01-09",10.2958,10.3518,10.1436,10.2798,105500.0],["2003-01-10",10.3278,10.3518,10.0876,10.0876,44300.0],["2003-01-13",10.0556,10.3678,10.0075,10.0956,12300.0],["2003-01-14",10.0155,10.2477,10.0155,10.0476,137100.0],["2003-01-15",10.0236,10.1436,9.5272,9.7754,100300.0],["2003-01-16",9.9995,10.1196,9.9355,10.0155,155600.0],["2003-01-17",10.0075,10.0716,9.6072,9.7273,170000.0],["2003-01-21",9.7273,9.9115,9.6072,9.7033,153600.0],["2003-01-22",9.8074,9.9115,9.5752,9.6393,150300.0],["2003-01-23",9.5672,9.7754,9.5672,9.6072,52600.0],["2003-01-24",9.8234,9.8474,9.5912,9.6072,59000.0],["2003-01-27",9.6072,9.7674,9.1749,9.3831,35100.0],["2003-01-28",9.4711,9.6633,9.3671,9.6072,176700.0],["2003-01-29",9.5512,9.6393,9.4071,9.6072,68500.0],["2003-01-30",9.5752,9.6713,9.4872,9.5512,31600.0],["2003-01-31",9.6152,9.9515,9.6152,9.9515,87400.0],["2003-02-03",9.9355,10.0075,9.7674,9.7994,39800.0],["2003-02-04",9.8074,9.8074,9.4071,9.4151,20100.0],["2003-02-05",9.5272,9.5672,8.8867,9.0068,72800.0],["2003-02-06",9.0068,9.1909,7.7258,7.8859,572600.0],["2003-02-07",7.8939,8.2062,7.8859,8.0461,243400.0],["2003-02-10",8.0541,8.2862,8.0461,8.2062,239700.0],["2003-02-11",8.2943,8.3263,8.2062,8.2862,75000.0],["2003-02-12",8.2862,8.3663,8.2862,8.3343,54700.0],["2003-02-13",8.3263,8.3983,8.3263,8.3983,48900.0],["2003-02-14",8.3743,8.3983,8.3743,8.3823,29600.0],["2003-02-18",8.3743,8.4063,8.3023,8.3743,148300.0],["2003-02-19",8.4063,8.4544,8.3583,8.4544,32800.0],["2003-02-20",8.4384,8.5424,8.4384,8.4864,103300.0],["2003-02-21",8.4864,8.6785,8.4784,8.6385,26800.0],["2003-02-24",8.6305,8.6465,8.5424,8.5905,38600.0],["2003-02-25",8.5665,8.6705,8.5264,8.6705,89600.0],["2003-02-26",8.6865,8.7586,8.5825,8.6065,76700.0],["2003-02-27",8.7906,9.279,8.7346,8.9347,101100.0],["2003-02-28",8.8066,9.0468,8.8066,8.8787,91600.0],["2003-03-03",8.9588,8.9588,8.8227,8.9267,31300.0],["2003-03-04",8.8867,8.9187,8.8066,8.8947,72100.0],["2003-03-05",8.9668,8.9668,8.8387,8.9587,52000.0],["2003-03-06",8.9187,9.0148,8.9027,8.9908,20400.0],["2003-03-07",8.9267,8.9668,8.8867,8.9668,50100.0],["2003-03-10",8.7986,9.0868,8.7986,8.9748,96400.0],["2003-03-11",8.9267,8.9988,8.9107,8.9107,27800.0],["2003-03-12",8.8867,8.9187,8.7906,8.7986,59900.0],["2003-03-13",8.8227,9.0068,8.8227,8.8787,30000.0],["2003-03-14",8.8787,9.0308,8.7266,8.7426,29100.0],["2003-03-17",8.8867,9.1989,8.7106,9.1989,66300.0],["2003-03-18",9.1509,9.2069,8.8066,8.9748,54800.0],["2003-03-19",8.9668,9.3671,8.9267,9.1349,45100.0],["2003-03-20",9.1349,9.1509,8.9507,9.0468,12300.0],["2003-03-21",8.9668,9.287,8.9588,9.1909,43400.0],["2003-03-24",9.1189,9.287,9.0468,9.0628,65300.0],["2003-03-25",9.279,9.6072,9.0708,9.0868,77300.0],["2003-03-26",9.1269,9.3991,9.1269,9.335,119500.0],["2003-03-27",9.1429,9.4471,9.1429,9.4071,70400.0],["2003-03-28",9.4231,9.5672,9.2149,9.3671,49800.0],["2003-03-31",9.3831,9.3831,8.8787,8.9027,87700.0],["2003-04-01",9.0388,9.1749,8.4464,9.1429,83500.0],["2003-04-02",9.1989,9.4711,9.1349,9.335,78500.0],["2003-04-03",9.5512,9.7594,9.279,9.5032,56900.0],["2003-04-04",9.5992,9.5992,9.255,9.3751,34200.0],["2003-04-07",9.5272,9.5832,9.1989,9.239,35800.0],["2003-04-08",9.3911,9.4391,9.2149,9.3751,105400.0],["2003-04-09",9.3751,9.3991,9.0868,9.1029,9600.0],["2003-04-10",9.1109,9.263,9.0949,9.1349,8200.0],["2003-04-11",9.0949,9.295,9.0949,9.1909,14500.0],["2003-04-14",9.311,9.327,9.1989,9.255,9900.0],["2003-04-15",9.327,9.327,9.2069,9.2229,19800.0],["2003-04-16",9.1669,9.351,8.9427,8.9988,35100.0],["2003-04-17",9.0228,9.0548,8.9588,8.9668,40800.0],["2003-04-21",9.0788,9.2229,8.9507,9.1669,64700.0],["2003-04-22",9.0788,9.5912,9.0788,9.5912,47400.0],["2003-04-23",9.5992,10.4479,9.5912,10.4078,58200.0],["2003-04-24",10.3838,10.632,10.3838,10.624,29000.0],["2003-04-25",10.7761,10.7841,10.1276,10.584,73700.0],["2003-04-28",10.4879,11.5927,10.4879,11.5527,114400.0],["2003-04-29",11.5047,12.1291,11.4486,12.1291,102900.0],["2003-04-30",11.0243,11.1444,9.0628,9.1509,1003100.0],["2003-05-01",9.2069,9.287,8.8627,9.263,133400.0],["2003-05-02",9.2149,9.327,9.1029,9.1989,87500.0],["2003-05-05",9.1269,9.6313,8.9267,9.4151,231000.0],["2003-05-06",9.4071,9.7754,9.279,9.7273,189100.0],["2003-05-07",9.8474,9.9355,9.7273,9.7273,89300.0],["2003-05-08",9.7674,9.8474,9.6072,9.8394,120900.0],["2003-05-09",9.9275,10.3918,9.9195,10.3758,161200.0],["2003-05-12",10.1997,10.4078,10.1837,10.1837,60700.0],["2003-05-13",10.1677,10.3278,9.9675,10.2317,85600.0],["2003-05-14",10.2157,10.3678,10.1837,10.2477,91300.0],["2003-05-15",10.3198,10.3278,10.1597,10.1837,95500.0],["2003-05-16",10.0075,10.3278,9.9995,10.0075,40600.0],["2003-05-19",9.9835,10.0876,9.8074,9.8794,84500.0],["2003-05-20",9.8474,10.2797,9.8474,10.2077,43000.0],["2003-05-21",10.1677,10.2077,10.0075,10.1356,76800.0],["2003-05-22",10.0876,10.2077,9.9675,10.1196,104700.0],["2003-05-23",10.1436,10.1517,9.8154,9.9115,24000.0],["2003-05-27",9.8474,10.3278,9.8474,10.2878,95100.0],["2003-05-28",9.9595,10.632,9.9595,10.584,22400.0],["2003-05-29",10.648,10.8081,10.4639,10.6881,24400.0],["2003-05-30",10.8402,10.8482,10.3918,10.68,39700.0],["2003-06-02",10.8882,10.8882,10.2317,10.5359,40600.0],["2003-06-03",10.4559,10.7521,10.4078,10.616,32000.0],["2003-06-04",10.1757,10.608,10.1757,10.4078,83500.0],["2003-06-05",10.2077,10.4479,10.1356,10.3198,38700.0],["2003-06-06",10.0556,10.3278,10.0155,10.1436,38700.0],["2003-06-09",10.2077,10.2958,10.0155,10.0155,46500.0],["2003-06-10",10.0075,10.1677,9.8794,10.0876,44100.0],["2003-06-11",10.1036,10.2077,9.9755,10.1276,75500.0],["2003-06-12",10.1036,10.1677,9.9995,10.1276,44000.0],["2003-06-13",10.0476,10.1276,9.4791,9.6072,183700.0],["2003-06-16",9.5992,9.9275,9.5592,9.7834,182500.0],["2003-06-17",9.9915,10.1356,9.6793,10.1116,94900.0],["2003-06-18",9.8875,10.1837,9.8234,10.1436,49900.0],["2003-06-19",9.9115,10.3278,9.9115,10.2557,51200.0],["2003-06-20",10.3198,10.3678,10.2878,10.3438,42200.0],["2003-06-23",9.8634,10.3838,9.8634,10.1677,51800.0],["2003-06-24",9.9995,10.2477,9.9675,10.0636,120900.0],["2003-06-25",10.2477,10.2477,10.0316,10.0316,92000.0],["2003-06-26",10.0956,10.0956,9.8474,9.9915,73600.0],["2003-06-27",9.9275,10.3998,9.9275,10.2798,36900.0],["2003-06-30",10.3118,10.9202,9.8474,10.4639,110900.0],["2003-07-01",10.4719,10.4719,9.8314,10.1997,37900.0],["2003-07-02",10.3678,10.3678,10.1677,10.2077,62600.0],["2003-07-03",10.4078,10.4078,10.1757,10.3118,50200.0],["2003-07-07",10.2077,10.4399,10.1356,10.2798,81900.0],["2003-07-08",10.2077,10.3278,10.1837,10.2477,60700.0],["2003-07-09",10.1677,10.4639,10.0876,10.3518,85500.0],["2003-07-10",10.3278,10.4078,10.0876,10.1837,44800.0],["2003-07-11",10.2077,10.4799,10.2077,10.4158,97600.0],["2003-07-14",10.5199,10.7681,10.2077,10.4158,61500.0],["2003-07-15",10.7681,10.7681,10.3198,10.4719,65700.0],["2003-07-16",10.4799,10.5279,10.2717,10.4879,18700.0],["2003-07-17",10.5359,10.56,10.4159,10.4799,21100.0],["2003-07-18",10.4159,10.4799,10.3278,10.3278,15700.0],["2003-07-21",10.4078,10.5199,10.2317,10.2317,14400.0],["2003-07-22",10.3998,10.5199,10.3278,10.5039,12700.0],["2003-07-23",10.4879,10.7201,10.4479,10.64,9900.0],["2003-07-24",10.7121,10.9683,10.584,10.7761,64200.0],["2003-07-25",10.2797,11.0083,10.2157,10.8081,46000.0],["2003-07-28",10.8001,11.1204,10.3758,11.1204,26800.0],["2003-07-29",11.1204,11.3285,10.7281,11.3285,65600.0],["2003-07-30",11.2805,11.3526,11.1844,11.3285,119000.0],["2003-07-31",11.3606,11.6488,11.3125,11.6408,123900.0],["2003-08-01",11.6728,11.6888,11.2565,11.5527,60600.0],["2003-08-04",11.4807,11.4807,11.0483,11.1284,30700.0],["2003-08-05",11.2084,11.3285,11.0243,11.0884,29000.0],["2003-08-06",11.3766,11.5127,11.0243,11.4726,53200.0],["2003-08-07",11.5207,11.5287,11.1524,11.4166,21400.0],["2003-08-08",11.4806,11.6087,11.1924,11.3445,40500.0],["2003-08-11",11.5607,11.7849,11.5527,11.7849,22000.0],["2003-08-12",11.7849,11.8649,11.6568,11.8089,17400.0],["2003-08-13",11.7368,11.8249,11.6007,11.6888,26400.0],["2003-08-14",11.6568,11.929,11.6568,11.929,19700.0],["2003-08-15",11.929,12.0251,11.905,11.969,26000.0],["2003-08-18",11.969,12.0411,11.8649,12.009,1830000.0],["2003-08-19",12.009,12.0251,11.8489,12.009,51200.0],["2003-08-20",11.8489,12.009,11.7689,11.8489,18700.0],["2003-08-21",12.001,12.009,11.889,12.009,11100.0],["2003-08-22",12.009,12.009,11.3846,11.8409,25100.0],["2003-08-25",11.6007,11.8729,11.0483,11.8409,104900.0],["2003-08-26",11.5447,12.009,11.4406,12.009,20700.0],["2003-08-27",11.921,12.0491,11.921,11.969,46400.0],["2003-08-28",12.0331,12.0331,11.6968,11.921,28200.0],["2003-08-29",11.953,12.0731,11.913,12.0491,14500.0],["2003-09-02",12.0891,12.2172,11.969,12.2172,68100.0],["2003-09-03",12.0571,12.4093,12.0331,12.4093,101200.0],["2003-09-04",12.2572,12.4093,12.1692,12.2572,121700.0],["2003-09-05",12.2012,12.3293,12.2012,12.2732,21900.0],["2003-09-08",12.2492,12.4974,12.2492,12.4654,63000.0],["2003-09-09",12.4494,12.6175,12.4094,12.5294,56000.0],["2003-09-10",12.3693,12.6896,12.2572,12.6816,33200.0],["2003-09-11",12.4494,12.7616,12.4254,12.7616,30000.0],["2003-09-12",12.6495,12.8337,12.4334,12.8337,119600.0],["2003-09-15",12.7856,12.8016,12.5294,12.6335,19700.0],["2003-09-16",12.6976,12.8257,12.6015,12.6095,46700.0],["2003-09-17",12.5775,12.5775,12.2492,12.4334,61900.0],["2003-09-18",12.4174,12.5214,12.0891,12.0891,92100.0],["2003-09-19",12.009,12.1692,11.3285,11.4566,169600.0],["2003-09-22",9.5912,9.8474,9.1029,9.271,405500.0],["2003-09-23",9.4711,9.6873,9.343,9.6873,371000.0],["2003-09-24",9.7033,10.2317,9.6953,9.8554,357700.0],["2003-09-25",10.0636,10.5359,9.8474,10.4399,299700.0],["2003-09-26",10.4078,10.64,10.1917,10.2717,154000.0],["2003-09-29",10.2958,10.3918,9.8314,10.1597,94500.0],["2003-09-30",10.0155,10.2477,9.6553,9.7754,37200.0],["2003-10-01",9.7353,10.1036,9.7353,10.0876,130100.0],["2003-10-02",10.1196,10.1917,9.9915,10.0075,100100.0],["2003-10-03",9.9675,10.2077,9.9595,10.2077,135900.0],["2003-10-06",10.2077,10.2878,10.1196,10.2878,36700.0],["2003-10-07",10.2077,10.2878,10.1677,10.2878,65900.0],["2003-10-08",10.1677,10.3278,10.1677,10.2477,35000.0],["2003-10-09",10.3278,10.5279,10.2717,10.5119,172300.0],["2003-10-10",10.5439,10.608,10.4078,10.4078,59300.0],["2003-10-13",10.608,10.6881,10.4879,10.664,35700.0],["2003-10-14",10.6961,11.1204,10.6,10.8081,110700.0],["2003-10-15",11.0884,11.0884,10.6961,10.8081,81200.0],["2003-10-16",10.8402,10.9763,10.8081,10.8722,72700.0],["2003-10-17",10.8642,10.8882,10.7521,10.8242,138400.0],["2003-10-20",10.8081,10.9683,10.8081,10.9122,63200.0],["2003-10-21",10.9923,10.9923,10.7281,10.8162,117100.0],["2003-10-22",10.8402,10.8402,10.68,10.7681,128500.0],["2003-10-23",10.656,10.9122,10.552,10.672,105200.0],["2003-10-24",10.6881,10.6881,10.4239,10.5279,139600.0],["2003-10-27",10.5519,10.7841,10.4319,10.7521,54800.0],["2003-10-28",10.7361,10.9282,10.7281,10.9282,45900.0],["2003-10-29",10.9282,11.1604,10.8081,11.1604,160700.0],["2003-10-30",11.1604,11.4566,10.8081,11.2645,133600.0],["2003-10-31",11.2805,11.5207,11.1924,11.5207,56300.0],["2003-11-03",11.5287,11.5287,11.2965,11.5127,26400.0],["2003-11-04",11.2885,11.929,11.2885,11.6007,41500.0],["2003-11-05",11.5687,11.5687,11.1924,11.2645,34700.0],["2003-11-06",11.3686,11.5927,11.2725,11.5527,31600.0],["2003-11-07",11.6007,11.6087,11.3526,11.3526,51300.0],["2003-11-10",11.3285,12.0091,11.3285,11.8649,63500.0],["2003-11-11",11.889,11.889,11.5447,11.6328,13200.0],["2003-11-12",11.6648,11.7769,11.5927,11.5927,46400.0],["2003-11-13",11.5927,11.6408,11.4326,11.6408,106900.0],["2003-11-14",11.5367,12.0091,11.5287,11.8169,22200.0],["2003-11-17",11.8009,11.8009,11.3365,11.4406,64800.0],["2003-11-18",11.3766,11.6968,11.3766,11.4646,57500.0],["2003-11-19",11.4166,11.7048,11.4166,11.4726,31000.0],["2003-11-20",11.4967,11.5287,11.4326,11.4646,38400.0],["2003-11-21",11.5207,11.7929,11.4967,11.6888,106300.0],["2003-11-24",11.6488,11.881,11.6088,11.6408,87000.0],["2003-11-25",11.6087,12.0091,11.6087,11.929,39600.0],["2003-11-26",11.6488,12.009,11.6488,11.897,20600.0],["2003-11-28",11.929,12.009,11.7849,11.7849,18200.0],["2003-12-01",11.7449,12.0091,11.7449,12.001,19300.0],["2003-12-02",11.969,12.1612,11.8089,12.1051,26600.0],["2003-12-03",12.1291,12.3453,11.8009,11.8089,47500.0],["2003-12-04",11.8089,12.2732,11.8089,12.009,45900.0],["2003-12-05",12.009,12.1131,11.8089,11.8089,27000.0],["2003-12-08",11.929,12.3373,11.7288,12.3133,22800.0],["2003-12-09",12.3213,12.3213,11.8169,11.913,17500.0],["2003-12-10",11.8169,12.0971,11.7448,11.8089,14400.0],["2003-12-11",11.7368,12.3293,11.7368,12.2332,20700.0],["2003-12-12",12.1612,12.3293,11.8329,12.3293,19200.0],["2003-12-15",11.7929,12.6095,11.6328,11.6328,89000.0],["2003-12-16",12.1291,12.3693,11.921,12.2252,23300.0],["2003-12-17",12.3933,12.4494,12.0411,12.2012,21500.0],["2003-12-18",12.0491,12.4174,12.0491,12.2652,23400.0],["2003-12-19",12.1371,12.2973,11.8169,12.009,47800.0],["2003-12-22",12.2492,12.4094,12.0971,12.2492,25900.0],["2003-12-23",12.1532,12.3133,12.1451,12.2572,20100.0],["2003-12-24",12.4494,12.4814,12.2973,12.3293,25500.0],["2003-12-26",12.2492,12.4894,12.2492,12.4093,19900.0],["2003-12-29",12.2973,12.4174,12.2973,12.3373,52200.0],["2003-12-30",12.2973,12.7296,12.2973,12.6736,23600.0],["2003-12-31",12.7456,12.8097,12.5054,12.5935,24000.0],["2004-01-02",12.8097,12.9938,12.6495,12.9378,30700.0],["2004-01-05",12.8337,13.0979,12.5935,12.7456,27800.0],["2004-01-06",12.7136,12.7136,12.2732,12.3213,24900.0],["2004-01-07",12.2332,12.5214,12.2332,12.3293,28800.0],["2004-01-08",12.4414,12.8016,12.3773,12.6335,31700.0],["2004-01-09",12.4174,12.4894,12.2332,12.3693,31400.0],["2004-01-12",12.2092,12.7056,12.0411,12.0411,35900.0],["2004-01-13",12.0251,12.0811,11.8409,12.009,56400.0],["2004-01-14",12.0571,12.1612,11.8249,12.1612,52100.0],["2004-01-15",12.2012,12.3053,11.8009,12.1852,180300.0],["2004-01-16",12.1051,12.3293,11.945,12.1452,84800.0],["2004-01-20",12.1532,12.4734,11.937,12.1051,93700.0],["2004-01-21",11.985,11.985,10.3518,11.0483,312300.0],["2004-01-22",10.8882,11.4887,10.8882,11.0083,64000.0],["2004-01-23",11.0163,11.2485,11.0163,11.2084,27400.0],["2004-01-26",11.3365,11.4086,11.1284,11.2084,49900.0],["2004-01-27",11.3445,11.4326,11.1684,11.1764,43100.0],["2004-01-28",11.6087,11.6808,11.1524,11.2485,31200.0],["2004-01-29",11.2485,11.2485,11.1924,11.2165,44200.0],["2004-01-30",11.2245,11.4166,11.2084,11.2084,19400.0],["2004-02-02",11.2245,11.4406,11.2084,11.3846,24900.0],["2004-02-03",11.3446,11.4726,11.2084,11.4726,18700.0],["2004-02-04",11.2165,11.2885,11.1284,11.1284,44500.0],["2004-02-05",11.1284,11.3686,11.1284,11.2165,22200.0],["2004-02-06",11.1844,11.2084,11.1684,11.1764,29800.0],["2004-02-09",11.2084,11.2084,10.9683,11.2084,31900.0],["2004-02-10",11.0483,11.1124,10.6881,10.9362,76600.0],["2004-02-11",10.9362,11.0163,10.7041,10.7281,41900.0],["2004-02-12",10.672,10.8162,10.672,10.8081,26000.0],["2004-02-13",10.7441,10.8081,10.656,10.664,23000.0],["2004-02-17",10.648,11.2084,10.648,11.1604,105600.0],["2004-02-18",11.1684,11.1684,10.8962,10.9923,35800.0],["2004-02-19",11.1684,11.1684,10.8242,10.9763,39100.0],["2004-02-20",10.8802,11.0483,10.8081,10.9523,72700.0],["2004-02-23",10.9202,11.0083,10.8482,10.8722,47200.0],["2004-02-24",11.0083,11.0083,10.7761,10.8642,24700.0],["2004-02-25",10.9042,11.0083,10.8081,10.9202,70000.0],["2004-02-26",10.9362,10.9362,10.8081,10.8322,26700.0],["2004-02-27",10.8482,10.8882,10.648,10.6881,53500.0],["2004-03-01",10.648,10.8722,10.584,10.624,70900.0],["2004-03-02",10.648,10.648,10.3358,10.3358,50200.0],["2004-03-03",10.3678,10.5199,10.2717,10.4078,81200.0],["2004-03-04",10.4078,10.568,10.3838,10.5039,68800.0],["2004-03-05",10.552,10.568,10.5039,10.5439,94500.0],["2004-03-08",10.608,10.608,10.4078,10.4479,102100.0],["2004-03-09",10.4158,10.592,10.4078,10.4879,338300.0],["2004-03-10",10.4158,10.56,10.4158,10.4879,77300.0],["2004-03-11",10.4078,10.6801,10.4078,10.616,35500.0],["2004-03-12",10.568,11.1204,10.4879,11.0884,31600.0],["2004-03-15",10.8722,11.0804,10.5119,10.6881,55400.0],["2004-03-16",10.584,10.8482,10.5279,10.616,42500.0],["2004-03-17",10.672,10.6881,10.5039,10.592,226100.0],["2004-03-18",10.5439,10.608,10.4879,10.5279,94700.0],["2004-03-19",10.568,10.608,10.2317,10.2477,57200.0],["2004-03-22",10.2958,10.4078,10.1116,10.4078,51300.0],["2004-03-23",10.2077,10.4078,10.2077,10.3518,42700.0],["2004-03-24",10.3278,10.4639,10.3198,10.3198,55100.0],["2004-03-25",10.3278,10.3678,10.1196,10.1917,42600.0],["2004-03-26",10.1837,10.4959,10.1036,10.3998,41300.0],["2004-03-29",10.3358,11.2885,10.3358,11.0563,49000.0],["2004-03-30",11.0723,11.0723,10.4879,10.672,23200.0],["2004-03-31",10.7681,11.0884,10.4719,11.0483,46100.0],["2004-04-01",10.9523,11.1444,10.7681,11.1284,25500.0],["2004-04-02",10.8802,11.2325,10.7361,11.0243,41200.0],["2004-04-05",10.7761,11.2004,10.3758,11.1764,73500.0],["2004-04-06",10.8722,11.2004,10.5119,10.656,24200.0],["2004-04-07",10.8562,11.1684,10.7761,11.0083,15500.0],["2004-04-08",10.9763,11.1444,10.9122,10.9843,16600.0],["2004-04-12",11.0483,11.0483,10.7681,10.9442,19100.0],["2004-04-13",10.7681,11.0083,10.7281,10.8402,28100.0],["2004-04-14",10.7681,10.9442,10.608,10.9122,106900.0],["2004-04-15",11.0323,11.1524,10.8402,11.0884,14100.0],["2004-04-16",11.0323,11.1524,10.7121,10.9282,23200.0],["2004-04-19",10.9442,11.0643,10.8081,11.0563,16200.0],["2004-04-20",11.0803,11.2405,10.9442,11.2165,70600.0],["2004-04-21",11.1124,11.4086,11.0563,11.4086,94600.0],["2004-04-22",11.4006,11.6248,11.3526,11.6248,87900.0],["2004-04-23",11.6248,11.6728,11.4887,11.6728,17500.0],["2004-04-26",11.4887,11.7368,11.4887,11.7288,38900.0],["2004-04-27",11.7368,11.7849,11.5927,11.7609,35800.0],["2004-04-28",11.5447,11.7529,11.3045,11.3045,26100.0],["2004-04-29",11.2084,11.6328,11.2084,11.3365,54300.0],["2004-04-30",11.4006,11.4006,11.2084,11.3766,35300.0],["2004-05-03",11.3526,11.6087,11.2084,11.4887,34800.0],["2004-05-04",11.4086,11.7128,11.3766,11.5127,49600.0],["2004-05-05",11.4646,11.6087,11.4646,11.5287,22800.0],["2004-05-06",11.2084,11.7048,11.2084,11.5527,42700.0],["2004-05-07",11.2325,11.5927,11.2084,11.2084,28000.0],["2004-05-10",11.2325,11.2325,11.0483,11.0563,52400.0],["2004-05-11",11.1444,11.2084,11.0964,11.1684,41100.0],["2004-05-12",11.0163,11.1684,10.8562,11.1684,131500.0],["2004-05-13",11.2325,11.3365,10.608,10.7361,107400.0],["2004-05-14",10.7441,10.8322,10.568,10.608,25900.0],["2004-05-17",10.5279,10.608,10.4078,10.4879,64900.0],["2004-05-18",10.3758,10.568,10.3758,10.5359,50200.0],["2004-05-19",10.7441,10.7601,10.2637,10.3518,117400.0],["2004-05-20",10.3518,10.3838,10.0155,10.2077,78500.0],["2004-05-21",10.2477,10.3678,10.0956,10.2077,81800.0],["2004-05-24",10.2077,10.3598,10.1356,10.2557,46100.0],["2004-05-25",10.1677,10.6,10.1677,10.552,51000.0],["2004-05-26",10.2878,10.632,10.2878,10.56,17000.0],["2004-05-27",10.4879,10.5439,9.9275,9.9675,103500.0],["2004-05-28",10.0556,10.0556,9.7834,9.8955,83800.0],["2004-06-01",9.8474,10.1436,9.8154,9.9835,68100.0],["2004-06-02",9.8314,10.1276,9.7433,10.0155,57900.0],["2004-06-03",10.0075,10.1356,9.6873,9.6953,79500.0],["2004-06-04",10.0075,10.0476,9.7193,10.0236,38400.0],["2004-06-07",9.9675,10.1597,9.9675,10.0075,21800.0],["2004-06-08",9.8875,10.2397,9.8875,10.2397,16000.0],["2004-06-09",10.1356,10.2958,9.9035,10.0075,27700.0],["2004-06-10",10.0876,10.1757,9.8074,9.9595,41500.0],["2004-06-14",9.8634,10.1997,9.8634,9.8955,59000.0],["2004-06-15",9.8794,10.1196,9.8794,10.1196,68100.0],["2004-06-16",10.1356,10.2878,10.0236,10.0956,34300.0],["2004-06-17",10.0876,10.1036,9.6953,10.0796,67000.0],["2004-06-18",9.8634,10.3838,9.7674,10.1436,80300.0],["2004-06-21",10.1677,10.2798,10.0716,10.2798,39400.0],["2004-06-22",10.0636,10.3678,10.0636,10.2717,45800.0],["2004-06-23",10.3838,10.4479,10.0556,10.3118,70300.0],["2004-06-24",10.3118,10.4158,10.2077,10.2237,65200.0],["2004-06-25",10.3118,12.4334,9.8955,10.3358,620900.0],["2004-06-28",10.616,11.0083,10.3678,10.616,95400.0],["2004-06-29",10.3678,11.0804,10.3678,10.9923,91800.0],["2004-06-30",10.9763,11.2084,10.616,10.9763,79500.0],["2004-07-01",10.8161,10.8161,10.1917,10.4399,113500.0],["2004-07-02",10.3438,10.4479,10.2077,10.4399,47100.0],["2004-07-06",10.592,10.616,10.3278,10.568,65100.0],["2004-07-07",10.4559,10.5119,10.2077,10.3838,75100.0],["2004-07-08",10.2077,10.592,10.2077,10.2878,117000.0],["2004-07-09",10.2237,10.4959,10.2237,10.2637,33900.0],["2004-07-12",10.2317,10.3998,10.2077,10.2477,55900.0],["2004-07-13",10.3438,10.648,10.1997,10.3358,45600.0],["2004-07-14",10.3838,10.5359,9.9675,10.1917,26000.0],["2004-07-15",10.0716,10.2878,9.8794,10.0476,32800.0],["2004-07-16",10.0556,10.1597,9.7113,9.7834,38800.0],["2004-07-19",9.7754,9.8074,9.7193,9.7754,31500.0],["2004-07-20",9.7113,9.9035,9.6473,9.9035,37600.0],["2004-07-21",9.7914,10.5039,9.7674,10.0716,55500.0],["2004-07-22",10.3038,10.3038,9.7433,9.7514,44300.0],["2004-07-23",10.0476,10.0476,9.6473,9.8714,28800.0],["2004-07-26",9.6313,9.8794,9.6313,9.8314,59400.0],["2004-07-27",9.7594,9.9035,9.7513,9.7914,29200.0],["2004-07-28",9.7754,9.8474,9.6072,9.6873,59200.0],["2004-07-29",10.1677,10.56,10.0876,10.4559,137100.0],["2004-07-30",10.3678,10.7041,10.3678,10.5199,15800.0],["2004-08-02",10.4078,10.5279,9.8554,10.0876,30100.0],["2004-08-03",10.1116,10.5439,9.6072,10.5439,410700.0],["2004-08-04",10.2237,10.7121,10.2237,10.624,137900.0],["2004-08-05",10.592,10.7281,10.4879,10.672,82400.0],["2004-08-06",10.664,10.7281,10.2157,10.3278,101700.0],["2004-08-09",10.2077,10.7601,9.6633,9.8875,90800.0],["2004-08-10",9.9275,10.4799,9.9115,10.2717,38100.0],["2004-08-11",10.2958,10.5279,10.1677,10.4078,52700.0],["2004-08-12",10.5119,10.648,10.4399,10.616,66400.0],["2004-08-13",10.656,10.7601,10.552,10.7121,130100.0],["2004-08-16",10.8802,10.8882,10.5279,10.616,33100.0],["2004-08-17",10.4879,10.8001,10.4239,10.56,52100.0],["2004-08-18",10.8482,10.8482,10.3598,10.3998,32200.0],["2004-08-19",10.4319,10.608,10.3198,10.3518,20800.0],["2004-08-20",10.3038,10.8722,10.2237,10.664,39000.0],["2004-08-23",10.648,10.6881,10.3438,10.4078,32200.0],["2004-08-24",10.4399,10.64,10.3278,10.3278,21900.0],["2004-08-25",10.1997,10.3118,10.0876,10.0956,31600.0],["2004-08-26",10.2317,10.4879,10.0636,10.2557,43700.0],["2004-08-27",10.4479,10.4479,10.0476,10.1597,31400.0],["2004-08-30",10.2477,10.2477,10.0716,10.1116,17600.0],["2004-08-31",10.2077,10.3118,10.0956,10.1837,7500.0],["2004-09-01",10.1436,10.1917,10.0075,10.1036,35100.0],["2004-09-02",10.1597,10.1917,10.0155,10.0796,13200.0],["2004-09-03",10.0155,10.3278,10.0155,10.2637,37500.0],["2004-09-07",10.2557,10.3198,10.1997,10.2157,26200.0],["2004-09-08",10.1997,10.3358,10.1356,10.2077,70000.0],["2004-09-09",10.3598,10.3918,10.2557,10.3198,13200.0],["2004-09-10",10.3198,10.3278,10.2397,10.2637,30800.0],["2004-09-13",10.3198,10.3278,10.1997,10.2717,64000.0],["2004-09-14",10.2237,10.2717,10.2077,10.2157,35600.0],["2004-09-15",10.2157,10.2878,10.0075,10.2077,77400.0],["2004-09-16",10.1917,10.7601,10.1917,10.7601,577700.0],["2004-09-17",10.568,10.7601,10.568,10.616,9900.0],["2004-09-20",10.5359,10.7601,10.4239,10.656,32300.0],["2004-09-21",10.4879,10.672,10.4078,10.4639,141700.0],["2004-09-22",10.6,10.664,10.0396,10.664,67100.0],["2004-09-23",10.664,10.7601,10.64,10.7601,40400.0],["2004-09-24",10.7121,10.7601,10.608,10.7041,152500.0],["2004-09-27",10.656,10.7761,10.608,10.7281,90300.0],["2004-09-28",10.4719,10.7201,10.4719,10.672,52500.0],["2004-09-29",10.632,10.8081,10.608,10.7281,53100.0],["2004-09-30",10.7921,10.8962,10.7281,10.8162,52600.0],["2004-10-01",10.7281,10.8722,10.7281,10.8001,19600.0],["2004-10-04",10.7361,10.8482,10.672,10.8482,44000.0],["2004-10-05",10.9202,10.9202,10.7601,10.8402,18200.0],["2004-10-06",10.664,10.8882,10.664,10.8242,23500.0],["2004-10-07",10.7361,10.7601,10.6961,10.7281,32800.0],["2004-10-08",10.8482,11.1124,10.8081,11.1044,104800.0],["2004-10-11",11.0323,11.2004,11.0083,11.1284,27500.0],["2004-10-12",11.1364,11.2084,11.0483,11.1284,46500.0],["2004-10-13",11.1444,11.3526,11.1444,11.2245,38300.0],["2004-10-14",11.2245,11.4246,11.0563,11.1204,61900.0],["2004-10-15",11.0483,11.4967,10.8722,11.4726,62600.0],["2004-10-18",11.3526,11.5287,11.3526,11.5127,19200.0],["2004-10-19",11.2645,11.5927,11.1604,11.4646,37700.0],["2004-10-20",11.3445,11.5207,11.1924,11.3445,24000.0],["2004-10-21",11.3445,11.7048,11.3045,11.6168,28500.0],["2004-10-22",11.6168,11.8489,11.5607,11.7208,38100.0],["2004-10-25",11.7208,11.7288,11.4486,11.6488,19600.0],["2004-10-26",11.6488,12.001,11.5767,11.8489,54700.0],["2004-10-27",11.6808,11.8569,11.0643,11.6728,75800.0],["2004-10-28",11.4326,12.0091,11.4326,11.937,41400.0],["2004-10-29",11.985,12.1692,11.953,12.0891,38200.0],["2004-11-01",12.0091,12.2893,12.0091,12.2813,50200.0],["2004-11-02",12.3133,12.3133,11.889,11.929,54000.0],["2004-11-03",11.953,12.2332,11.8089,11.977,130300.0],["2004-11-04",11.913,11.929,11.6248,11.6248,36100.0],["2004-11-05",11.5927,12.3053,11.5927,12.1131,23500.0],["2004-11-08",12.0891,12.4094,12.0731,12.1932,24700.0],["2004-11-09",12.0891,12.4494,12.0891,12.4494,17800.0],["2004-11-10",12.2092,12.2172,11.953,12.001,45200.0],["2004-11-11",12.0331,12.1291,11.913,12.001,37600.0],["2004-11-12",12.2492,12.4013,11.8329,12.2572,14200.0],["2004-11-15",12.0651,12.3293,12.001,12.0171,54300.0],["2004-11-16",12.1051,12.4494,12.1051,12.3773,14000.0],["2004-11-17",12.2973,12.4334,12.2412,12.2813,13100.0],["2004-11-18",12.1932,12.3453,12.1211,12.2172,10300.0],["2004-11-19",12.1692,12.4093,11.905,12.4093,24500.0],["2004-11-22",12.1852,12.3933,12.1852,12.2332,13600.0],["2004-11-23",12.1291,12.2492,12.0411,12.0571,46800.0],["2004-11-24",12.0331,12.2492,12.0331,12.2012,20900.0],["2004-11-26",12.1692,12.1692,12.0651,12.0891,3400.0],["2004-11-29",12.0091,12.3373,11.969,12.2412,83300.0],["2004-11-30",12.2172,12.4093,12.1452,12.4093,16200.0],["2004-12-01",12.2412,12.5695,12.2252,12.4334,44400.0],["2004-12-02",12.3693,12.5294,12.3693,12.5294,27500.0],["2004-12-03",12.4094,12.5695,12.3373,12.5615,17400.0],["2004-12-06",12.4894,12.5455,12.3373,12.4494,10700.0],["2004-12-07",12.4334,12.4814,12.2893,12.3373,73300.0],["2004-12-08",12.3133,12.3693,12.3133,12.3533,9000.0],["2004-12-09",12.3933,12.5695,12.3213,12.4894,30500.0],["2004-12-10",12.5455,12.6095,12.4734,12.6015,15600.0],["2004-12-13",12.5855,12.6015,12.4093,12.4894,11900.0],["2004-12-14",12.4574,12.5214,12.4093,12.4414,31200.0],["2004-12-15",12.5375,12.5935,12.4174,12.4654,34100.0],["2004-12-16",12.3933,12.4574,12.2252,12.4174,27800.0],["2004-12-17",12.2172,12.4414,11.8169,12.4414,53700.0],["2004-12-20",12.4574,12.4574,12.1211,12.3133,26900.0],["2004-12-21",12.3053,12.3693,12.0891,12.2652,146900.0],["2004-12-22",12.2572,12.6095,12.2572,12.6095,66700.0],["2004-12-23",12.5935,12.5935,12.4494,12.4574,7900.0],["2004-12-27",12.4254,12.6095,12.4254,12.5374,8100.0],["2004-12-28",12.6095,12.6495,12.4814,12.6495,29700.0],["2004-12-29",12.6495,12.6495,12.4734,12.6095,19500.0],["2004-12-30",12.4093,12.5054,12.3453,12.3933,7100.0],["2004-12-31",12.4574,12.6015,12.3453,12.3453,10000.0],["2005-01-03",12.2652,12.5455,12.2652,12.5134,19000.0],["2005-01-04",12.3933,12.5695,12.3853,12.4174,37900.0],["2005-01-05",12.3293,12.6495,12.3293,12.5855,49900.0],["2005-01-06",12.4974,12.6175,12.4093,12.5374,10200.0],["2005-01-07",12.4894,12.5294,12.2172,12.4734,9600.0],["2005-01-10",12.5374,12.5775,12.4334,12.5134,11200.0],["2005-01-11",12.3533,12.4894,12.2813,12.3613,16300.0],["2005-01-12",12.2893,12.3773,12.1211,12.3213,18300.0],["2005-01-13",12.5535,12.5535,12.2332,12.4334,162300.0],["2005-01-14",12.3453,12.3613,12.1371,12.2893,39500.0],["2005-01-18",12.2652,12.4494,12.1371,12.4093,105700.0],["2005-01-19",12.3933,12.3933,12.1291,12.1291,20200.0],["2005-01-20",12.0651,12.3373,11.8249,12.3373,84800.0],["2005-01-21",12.3133,12.3293,12.2252,12.2893,20200.0],["2005-01-24",12.2813,12.2813,12.0491,12.1291,13900.0],["2005-01-25",11.993,12.2652,11.993,12.1532,23000.0],["2005-01-26",12.0731,12.1051,11.3926,11.5127,41100.0],["2005-01-27",11.3926,11.7529,11.0083,11.0243,93400.0],["2005-01-28",10.9523,11.3686,10.9523,11.3526,22700.0],["2005-01-31",11.2885,11.6968,11.2885,11.6087,47100.0],["2005-02-01",11.5847,12.2172,11.3045,12.1852,15800.0],["2005-02-02",12.2172,12.2412,11.6087,11.8729,34300.0],["2005-02-03",11.6087,12.2012,11.6087,11.977,20000.0],["2005-02-04",11.889,11.969,11.6328,11.881,9000.0],["2005-02-07",11.7689,12.0171,11.7689,12.001,9700.0],["2005-02-08",11.8329,11.897,11.6088,11.7689,3400.0],["2005-02-09",11.7048,11.969,11.2805,11.2885,20000.0],["2005-02-10",11.2084,11.4086,11.2084,11.3606,7600.0],["2005-02-11",11.3526,11.3526,10.8402,10.8802,30100.0],["2005-02-14",10.9923,11.2084,10.9362,11.1284,39700.0],["2005-02-15",11.4086,11.4246,11.3045,11.3045,7800.0],["2005-02-16",11.3285,11.3285,11.2084,11.2565,17200.0],["2005-02-17",11.2325,11.3205,11.2325,11.2885,3600.0],["2005-02-18",11.2965,11.2965,11.1364,11.1364,51900.0],["2005-02-22",10.8162,11.2645,10.8081,11.1604,33700.0],["2005-02-23",11.1684,11.3125,11.1684,11.1844,34500.0],["2005-02-24",11.2084,11.2325,11.1204,11.1284,4400.0],["2005-02-25",11.1844,11.2084,11.1844,11.2084,17800.0],["2005-02-28",11.1124,11.1124,10.8081,10.9442,11100.0],["2005-03-01",10.7761,11.2084,10.7761,11.0884,22700.0],["2005-03-02",11.1364,11.4006,10.8081,10.9683,12200.0],["2005-03-03",11.0403,11.1924,10.9923,11.1684,10900.0],["2005-03-04",11.0964,11.3205,10.8962,11.2485,18000.0],["2005-03-07",11.0323,11.4166,11.0323,11.3045,115200.0],["2005-03-08",11.2084,11.3285,11.1124,11.1124,28000.0],["2005-03-09",11.0483,11.3686,11.0003,11.0964,33800.0],["2005-03-10",11.0243,11.1684,11.0243,11.1284,11800.0],["2005-03-11",11.0243,11.0483,10.8802,10.9683,53000.0],["2005-03-14",11.0003,11.2004,10.8081,10.8162,8600.0],["2005-03-15",10.9122,11.1524,10.8642,10.9683,19700.0],["2005-03-16",10.9763,11.0403,10.9683,10.9923,5800.0],["2005-03-17",11.0243,11.1044,10.9843,10.9923,41500.0],["2005-03-18",10.9843,11.0403,10.8161,10.8642,44700.0],["2005-03-21",10.9202,10.9202,10.8081,10.8162,52700.0],["2005-03-22",10.8802,10.9362,10.8081,10.8402,4900.0],["2005-03-23",10.7841,10.8882,10.7841,10.8402,26400.0],["2005-03-24",10.7921,10.8882,10.656,10.68,80800.0],["2005-03-28",10.632,10.9523,10.632,10.8722,53900.0],["2005-03-29",10.7281,10.9523,10.7281,10.8962,31600.0],["2005-03-30",10.8562,10.9442,10.7281,10.8562,7900.0],["2005-03-31",10.7041,11.3846,10.7041,11.1924,24500.0],["2005-04-01",11.1924,11.3045,11.0964,11.2805,19300.0],["2005-04-04",11.2885,11.3205,11.1364,11.2084,17100.0],["2005-04-05",11.1044,11.1204,10.624,11.0483,21600.0],["2005-04-06",10.9442,11.5047,10.9442,11.4246,36300.0],["2005-04-07",11.2885,11.4486,11.2325,11.4486,10100.0],["2005-04-08",11.4086,11.6007,11.3205,11.4887,43200.0],["2005-04-11",11.4086,11.5287,11.4086,11.4486,21900.0],["2005-04-12",11.5127,11.5687,11.3686,11.4486,20100.0],["2005-04-13",11.3766,11.4566,11.2245,11.3526,14200.0],["2005-04-14",11.2965,11.4086,11.2965,11.3606,8000.0],["2005-04-15",11.2565,11.3766,11.2325,11.2485,12000.0],["2005-04-18",11.1684,11.4086,11.1684,11.2004,15400.0],["2005-04-19",11.3205,11.4086,11.3045,11.3686,12300.0],["2005-04-20",11.3606,11.4086,11.2485,11.2965,5100.0],["2005-04-21",11.3686,11.3686,11.2084,11.2325,14600.0],["2005-04-22",11.3125,11.3125,11.1764,11.1764,15300.0],["2005-04-25",11.2325,11.3125,11.2165,11.2885,8300.0],["2005-04-26",11.1524,11.2885,11.1524,11.2245,19200.0],["2005-04-27",11.2084,11.2485,11.1284,11.2084,29500.0],["2005-04-28",11.3125,11.3125,11.2165,11.2805,17700.0],["2005-04-29",11.2805,11.5527,11.2805,11.5527,28500.0],["2005-05-02",11.6087,11.7288,11.4086,11.6808,45900.0],["2005-05-03",11.7288,11.8729,11.6408,11.7529,16300.0],["2005-05-04",11.6087,11.7529,11.6087,11.6888,13700.0],["2005-05-05",11.7609,11.8569,11.6648,11.8009,10200.0],["2005-05-06",11.7208,11.985,11.7208,11.985,15600.0],["2005-05-09",12.0091,12.0331,11.897,11.905,15100.0],["2005-05-10",11.7529,12.0571,11.7529,12.0331,72300.0],["2005-05-11",11.985,12.5455,11.985,12.4814,14000.0],["2005-05-12",12.3373,12.5134,12.2813,12.3213,61100.0],["2005-05-13",12.2572,12.5455,12.2492,12.4414,54300.0],["2005-05-16",12.3293,12.5695,12.3293,12.4093,22500.0],["2005-05-17",12.3373,12.6095,12.3373,12.4494,58900.0],["2005-05-18",12.4494,12.6735,12.3373,12.6415,48000.0],["2005-05-19",12.5535,13.1299,12.5535,13.0498,46800.0],["2005-05-20",13.1539,13.6743,13.0658,13.5622,38400.0],["2005-05-23",13.5702,13.6103,12.5374,12.6335,102100.0],["2005-05-24",12.5374,12.8977,12.5374,12.7616,44200.0],["2005-05-25",12.8097,12.8497,12.7296,12.7936,43900.0],["2005-05-26",12.8016,12.9217,12.7456,12.7936,46300.0],["2005-05-27",12.7776,12.8577,12.7056,12.8337,70100.0],["2005-05-31",12.8337,12.8897,12.7936,12.8337,84800.0],["2005-06-01",12.8497,13.266,12.8016,13.25,62900.0],["2005-06-02",13.0498,14.0106,13.0498,13.9945,52700.0],["2005-06-03",14.0506,14.3708,13.8584,14.0106,57100.0],["2005-06-06",14.0906,14.3068,13.6743,13.9705,124100.0],["2005-06-07",13.8665,14.3148,13.8264,13.8985,91400.0],["2005-06-08",14.0266,14.0266,13.6663,13.9305,56600.0],["2005-06-09",13.8024,13.9705,13.8024,13.9145,100900.0],["2005-06-10",13.8424,14.2587,13.8424,14.0106,146300.0],["2005-06-13",13.8905,14.0346,13.8905,13.9865,135100.0],["2005-06-14",13.8905,14.0346,13.8905,13.9545,131000.0],["2005-06-15",13.8664,14.0986,13.8584,14.0106,182700.0],["2005-06-16",14.0506,15.1554,14.0506,14.9793,169700.0],["2005-06-17",14.0986,15.3316,14.0986,14.9713,154200.0],["2005-06-20",15.0113,15.0113,14.6911,14.8832,95400.0],["2005-06-21",14.6911,14.8592,14.2908,14.611,114200.0],["2005-06-22",14.7711,14.8032,14.4909,14.8032,37200.0],["2005-06-23",14.6671,14.9873,14.6671,14.9713,98500.0],["2005-06-24",14.8192,14.9953,14.8192,14.8832,549000.0],["2005-06-27",14.8432,14.9713,14.2027,14.8192,104700.0],["2005-06-28",14.9553,15.2115,14.8272,15.1154,155900.0],["2005-06-29",15.2115,15.4757,15.0994,15.1714,115400.0],["2005-06-30",15.2115,15.5157,15.1314,15.3556,54400.0],["2005-07-01",15.2595,15.2755,14.4349,15.1714,57600.0],["2005-07-05",15.0113,15.4116,14.9633,15.4116,85800.0],["2005-07-06",15.4516,15.8519,15.4436,15.6118,81200.0],["2005-07-07",15.4196,15.7639,15.4196,15.5797,72700.0],["2005-07-08",15.4997,15.7559,15.2515,15.7399,52700.0],["2005-07-11",15.7719,15.8199,15.3075,15.6198,48700.0],["2005-07-12",15.4837,15.7399,15.3316,15.5477,67600.0],["2005-07-13",15.4356,15.4356,14.6991,15.1554,89000.0],["2005-07-14",15.2915,15.5237,15.1714,15.2115,60000.0],["2005-07-15",15.1474,15.2915,15.0513,15.1634,47100.0],["2005-07-18",15.2835,15.2915,14.9953,15.1154,132000.0],["2005-07-19",15.1554,15.1714,15.0433,15.0914,70600.0],["2005-07-20",15.0353,15.4516,14.9713,15.1394,105600.0],["2005-07-21",15.0433,15.1154,14.4349,14.7471,95100.0],["2005-07-22",14.6911,15.0353,14.6911,15.0353,76500.0],["2005-07-25",14.9232,15.2355,14.9232,15.1394,100800.0],["2005-07-26",15.1714,15.4116,15.0834,15.1714,38200.0],["2005-07-27",15.0834,15.1474,14.659,14.7151,61700.0],["2005-07-28",14.651,14.8512,14.1146,14.7631,117600.0],["2005-07-29",14.651,15.2435,14.619,14.619,79500.0],["2005-08-01",14.579,15.0273,14.2828,14.7471,51400.0],["2005-08-02",14.8592,15.6758,13.9385,15.5317,139200.0],["2005-08-03",15.5717,15.6678,15.0113,15.5077,104400.0],["2005-08-04",15.3876,15.4917,14.8352,14.8352,76900.0],["2005-08-05",14.8272,15.1154,14.7311,14.7711,104300.0],["2005-08-08",14.8432,15.0513,14.643,14.6991,57400.0],["2005-08-09",14.611,14.9393,14.595,14.7311,52400.0],["2005-08-10",14.6991,14.9393,14.611,14.7071,54900.0],["2005-08-11",14.635,14.8832,14.2507,14.611,130300.0],["2005-08-12",14.4989,14.7071,14.3308,14.603,44300.0],["2005-08-15",14.619,15.0834,14.579,14.8832,56200.0],["2005-08-16",14.8112,15.2115,14.6911,14.8592,42900.0],["2005-08-17",14.9152,14.9873,14.4829,14.9312,22100.0],["2005-08-18",14.8592,15.1714,14.7631,14.8752,58900.0],["2005-08-19",14.8352,14.9393,14.4989,14.579,26800.0],["2005-08-22",14.531,14.7071,14.2507,14.4029,62100.0],["2005-08-23",14.3228,14.8112,14.1867,14.7471,31300.0],["2005-08-24",14.6671,15.2035,14.571,14.8352,56400.0],["2005-08-25",14.9152,15.1474,14.6831,14.7311,34200.0],["2005-08-26",14.7231,15.0674,14.7231,14.9713,17800.0],["2005-08-29",15.0674,15.2435,14.7311,14.8432,27300.0],["2005-08-30",14.7231,14.7871,14.6991,14.7151,34200.0],["2005-08-31",14.7551,15.2275,14.6671,15.1154,42700.0],["2005-09-01",14.8512,15.0513,14.619,14.651,49700.0],["2005-09-02",14.563,14.7151,14.563,14.619,11700.0],["2005-09-06",14.7631,15.2595,14.7631,15.0273,80700.0],["2005-09-07",14.8912,15.2435,14.8912,15.2435,45700.0],["2005-09-08",15.2835,15.2835,14.9232,15.0994,21000.0],["2005-09-09",15.0033,15.2355,14.9473,15.2355,21100.0],["2005-09-12",15.1234,15.2435,15.0994,15.1394,24800.0],["2005-09-13",14.9873,15.2355,14.8112,14.8592,32200.0],["2005-09-14",14.8112,15.3956,14.7311,14.7711,30000.0],["2005-09-15",14.8832,14.9473,14.651,14.7391,80100.0],["2005-09-16",14.8032,15.2115,14.7471,15.1554,67400.0],["2005-09-19",15.2115,15.2995,14.8192,14.8752,29300.0],["2005-09-20",14.9713,15.2115,14.9713,15.0353,29500.0],["2005-09-21",14.9713,14.9713,14.4589,14.4909,28700.0],["2005-09-22",14.563,14.7952,14.4109,14.587,37100.0],["2005-09-23",14.6911,14.8352,14.5149,14.7151,25000.0],["2005-09-26",14.8752,14.8752,14.6751,14.7951,14300.0],["2005-09-27",14.6911,14.8112,14.643,14.7151,22300.0],["2005-09-28",14.635,14.8112,14.3948,14.603,23000.0],["2005-09-29",14.6831,14.9393,14.4989,14.8032,63900.0],["2005-09-30",14.7711,14.8112,14.4109,14.539,23200.0],["2005-10-03",14.4029,14.8352,14.3948,14.8112,24000.0],["2005-10-04",14.8112,14.8512,14.4029,14.4989,45400.0],["2005-10-05",14.3788,14.627,13.9145,14.1307,128900.0],["2005-10-06",14.0986,14.539,14.0986,14.2027,46500.0],["2005-10-07",14.3788,14.5069,14.0906,14.1307,27600.0],["2005-10-10",14.1306,14.3868,13.9865,14.0826,47700.0],["2005-10-11",14.1547,14.2187,13.6423,13.8905,100100.0],["2005-10-12",13.8424,14.0026,13.6263,13.6263,43500.0],["2005-10-13",13.6983,13.7384,13.5222,13.7303,37700.0],["2005-10-14",13.8344,13.9545,13.7784,13.9545,10100.0],["2005-10-17",13.8344,14.0106,13.4341,13.4341,44300.0],["2005-10-18",13.5302,13.5942,12.9377,12.9778,66800.0],["2005-10-19",12.9137,13.25,12.6655,13.0178,172400.0],["2005-10-20",12.8897,13.1459,12.8737,13.0178,80600.0],["2005-10-21",12.9217,13.4421,12.9217,13.4181,31800.0],["2005-10-24",13.5382,13.7544,13.226,13.4421,17700.0],["2005-10-25",13.314,13.4261,12.7376,13.0098,81000.0],["2005-10-26",13.1699,13.282,12.7696,12.8177,52100.0],["2005-10-27",12.9698,13.5462,12.9698,13.25,46000.0],["2005-10-28",13.226,13.9865,13.226,13.8184,32200.0],["2005-10-31",13.9545,14.4509,13.9545,14.4269,68200.0],["2005-11-01",14.2748,14.6991,13.9065,14.1547,36900.0],["2005-11-02",14.2587,14.8112,14.1707,14.8112,46800.0],["2005-11-03",14.8832,15.2115,14.8832,15.1874,29400.0],["2005-11-04",15.0674,15.2115,14.8912,14.8912,33100.0],["2005-11-07",15.0834,15.0994,14.3788,14.4429,41300.0],["2005-11-08",14.3148,14.4429,14.1547,14.2107,11900.0],["2005-11-09",14.3468,14.4269,14.1627,14.4189,31200.0],["2005-11-10",14.5229,15.0353,14.3468,14.531,115200.0],["2005-11-11",14.555,15.2595,14.555,15.1874,68200.0],["2005-11-14",15.0433,15.2035,14.9953,15.1474,22200.0],["2005-11-15",14.9873,15.1474,14.8192,15.0513,34700.0],["2005-11-16",14.9713,15.1154,14.7871,15.0193,32200.0],["2005-11-17",15.1314,15.5077,14.8672,15.3956,103000.0],["2005-11-18",15.6038,16.0041,15.6038,15.988,57200.0],["2005-11-21",16.0121,16.0121,15.7399,15.884,45600.0],["2005-11-22",15.916,16.0121,15.6998,15.988,50200.0],["2005-11-23",15.7479,15.9,15.7479,15.8519,34900.0],["2005-11-25",15.924,15.98,15.7719,15.868,29400.0],["2005-11-28",15.892,15.924,15.7319,15.8199,42300.0],["2005-11-29",15.8439,15.868,15.7559,15.8359,28200.0],["2005-11-30",15.8119,15.86,15.6678,15.8439,41200.0],["2005-12-01",15.8439,15.964,15.8279,15.94,111500.0],["2005-12-02",16.0761,16.0761,15.884,16.0121,43300.0],["2005-12-05",15.876,16.0121,15.7479,15.972,43300.0],["2005-12-06",15.86,16.5725,15.8519,16.4124,171300.0],["2005-12-07",16.4124,16.4764,16.1001,16.4204,142500.0],["2005-12-08",16.3643,16.5725,16.1642,16.1642,38300.0],["2005-12-09",16.1722,16.2522,15.7719,15.7879,27400.0],["2005-12-12",15.7719,16.0921,15.7719,15.972,36100.0],["2005-12-13",16.0521,16.1882,15.7238,15.7559,33700.0],["2005-12-14",15.7158,15.876,15.1234,15.1954,44400.0],["2005-12-15",15.1954,15.2115,14.5309,14.7791,68400.0],["2005-12-16",14.8192,15.0433,14.6991,14.9232,116000.0],["2005-12-19",14.7871,14.8752,14.4509,14.4509,49400.0],["2005-12-20",14.4509,14.9312,14.4509,14.7711,78000.0],["2005-12-21",14.8512,15.2115,14.8512,15.1634,45800.0],["2005-12-22",15.2355,15.4997,14.9072,15.4597,26700.0],["2005-12-23",15.5877,15.5877,15.1394,15.4677,17500.0],["2005-12-27",15.3796,15.3956,15.2195,15.2275,19000.0],["2005-12-28",15.1154,15.3075,15.0113,15.2115,15100.0],["2005-12-29",15.3316,15.5717,15.3155,15.3155,23800.0],["2005-12-30",15.2035,15.2675,14.7871,14.7871,45800.0],["2006-01-03",14.8672,14.8912,14.3708,14.659,41000.0],["2006-01-04",14.571,15.4116,14.571,15.4116,17200.0],["2006-01-05",15.2995,15.4276,15.0033,15.0513,29400.0],["2006-01-06",15.2195,15.2195,14.9152,14.9873,14200.0],["2006-01-09",15.0513,15.3556,14.9232,15.3075,27800.0],["2006-01-10",14.9873,15.3476,14.9873,15.2995,24100.0],["2006-01-11",15.1394,15.3235,15.0834,15.2355,32200.0],["2006-01-12",15.1154,15.4356,15.1154,15.1874,25100.0],["2006-01-13",15.0754,15.5077,15.0754,15.4436,28300.0],["2006-01-17",15.3396,15.3396,14.3788,15.1314,59400.0],["2006-01-18",14.9393,15.4036,14.9393,14.9953,17600.0],["2006-01-19",15.0994,15.0994,14.8112,14.8512,14000.0],["2006-01-20",15.0033,15.5557,14.7231,14.7231,25100.0],["2006-01-23",14.7551,15.3796,14.659,15.3316,13500.0],["2006-01-24",15.3396,15.6118,15.2195,15.4597,26600.0],["2006-01-25",15.5637,15.6118,15.2515,15.4837,28000.0],["2006-01-26",15.5957,15.6118,15.4276,15.4757,19800.0],["2006-01-27",15.5637,15.5717,15.3316,15.5317,29600.0],["2006-01-30",15.3235,15.3315,14.8432,15.1074,26800.0],["2006-01-31",15.1794,15.1794,14.563,14.8912,35600.0],["2006-02-01",14.9312,15.4997,14.7951,15.4917,19500.0],["2006-02-02",15.4036,15.4516,14.571,15.3556,35700.0],["2006-02-03",15.2275,15.3716,15.0593,15.2755,30400.0],["2006-02-06",15.1954,15.3316,15.1314,15.2755,22300.0],["2006-02-07",15.2915,15.6118,15.2515,15.3716,35300.0],["2006-02-08",15.4276,15.4356,14.8512,15.2275,42000.0],["2006-02-09",15.2835,15.6118,15.2115,15.2755,26100.0],["2006-02-10",15.2195,15.2995,14.7471,14.9793,19800.0],["2006-02-13",14.9232,15.2115,14.7711,14.7951,29800.0],["2006-02-14",14.8832,15.892,14.8832,15.7319,30800.0],["2006-02-15",15.6118,15.6518,15.3155,15.6518,20800.0],["2006-02-16",15.7879,15.7879,15.5797,15.6518,10200.0],["2006-02-17",15.7479,15.7479,15.4837,15.5717,18400.0],["2006-02-21",15.5237,15.6518,15.1794,15.3876,12400.0],["2006-02-22",15.4597,15.6518,15.4276,15.5477,10100.0],["2006-02-23",15.4516,15.5397,15.0914,15.1554,18900.0],["2006-02-24",15.0754,15.2435,14.9152,15.0273,55500.0],["2006-02-27",15.1314,15.6438,14.9393,15.5477,10900.0],["2006-02-28",15.3956,15.6838,15.3956,15.4116,18500.0],["2006-03-01",15.2195,15.5397,15.0113,15.2515,61100.0],["2006-03-02",15.0193,15.0193,13.29,14.4109,434000.0],["2006-03-03",14.3708,15.0513,14.2027,14.5069,71100.0],["2006-03-06",14.4109,14.619,14.2107,14.2908,78500.0],["2006-03-07",14.2507,14.5309,14.2027,14.2107,70100.0],["2006-03-08",14.2427,14.4589,14.1787,14.1787,40600.0],["2006-03-09",14.2267,14.3148,14.2027,14.2027,27600.0],["2006-03-10",14.2187,14.3388,14.1707,14.2988,83000.0],["2006-03-13",14.2427,14.4029,14.2107,14.2507,23300.0],["2006-03-14",14.2107,14.3388,13.7464,13.8344,90700.0],["2006-03-15",13.8905,13.8905,13.5542,13.5542,56500.0],["2006-03-16",13.5542,13.7944,13.3701,13.4421,53000.0],["2006-03-17",13.5062,13.5382,13.3461,13.4341,100400.0],["2006-03-20",13.322,13.5622,13.322,13.5622,21200.0],["2006-03-21",13.322,13.5862,13.298,13.322,27500.0],["2006-03-22",13.29,13.4822,13.29,13.3861,14900.0],["2006-03-23",13.4181,13.5622,13.29,13.4501,55400.0],["2006-03-24",13.4822,13.6423,13.4822,13.6343,20600.0],["2006-03-27",13.6743,13.6743,13.33,13.4501,32200.0],["2006-03-28",13.3461,13.5702,13.306,13.4261,31200.0],["2006-03-29",13.4742,13.5782,13.4021,13.5702,36400.0],["2006-03-30",13.5142,13.5862,13.33,13.4982,38600.0],["2006-03-31",13.5622,13.6983,13.4742,13.6983,33400.0],["2006-04-03",13.6343,13.7223,13.4341,13.6022,32300.0],["2006-04-04",13.5062,13.5062,13.29,13.314,64700.0],["2006-04-05",13.29,13.5142,13.1299,13.1939,33300.0],["2006-04-06",13.242,13.258,12.9858,13.1299,42800.0],["2006-04-07",13.21,13.7223,12.7376,13.7223,60200.0],["2006-04-10",13.7384,13.7944,13.1059,13.1139,50300.0],["2006-04-11",13.0658,13.8264,12.9458,13.6423,188900.0],["2006-04-12",13.6903,13.8184,13.3621,13.6022,140100.0],["2006-04-13",13.5222,13.7704,13.4581,13.6503,18100.0],["2006-04-17",13.8024,13.8024,13.4261,13.6022,32800.0],["2006-04-18",13.6903,13.6903,13.5382,13.6022,49800.0],["2006-04-19",13.5142,13.6903,12.7376,13.6903,32700.0],["2006-04-20",13.6023,13.6023,13.1539,13.29,33800.0],["2006-04-21",13.4661,13.5622,12.9297,13.4421,43300.0],["2006-04-24",13.3541,13.3541,12.9217,12.9698,21900.0],["2006-04-25",12.9698,13.1699,12.8177,12.8817,51900.0],["2006-04-26",12.9458,13.0979,12.8097,12.9217,27100.0],["2006-04-27",12.8097,13.0819,12.7936,12.8016,14300.0],["2006-04-28",12.7056,12.7776,12.4334,12.5134,37000.0],["2006-05-01",12.6335,13.0418,12.4334,12.8577,30200.0],["2006-05-02",12.8097,13.3541,12.7296,13.1939,28200.0],["2006-05-03",13.1299,13.1379,12.7296,13.0018,89300.0],["2006-05-04",12.7296,12.7536,11.6408,11.913,231500.0],["2006-05-05",12.001,12.2492,11.8249,11.913,50000.0],["2006-05-08",11.8409,12.2172,11.6968,12.0171,74800.0],["2006-05-09",12.0171,12.1532,11.6888,11.8569,111800.0],["2006-05-10",11.7769,12.1932,11.7048,11.913,60900.0],["2006-05-11",11.993,11.993,11.6568,11.7368,83100.0],["2006-05-12",11.7048,11.7449,11.6007,11.6087,41600.0],["2006-05-15",11.6087,11.8169,11.4486,11.5207,81900.0],["2006-05-16",11.4646,11.7769,11.4646,11.6248,155500.0],["2006-05-17",11.5287,13.0498,11.5287,12.8177,160000.0],["2006-05-18",12.8097,12.8097,12.1532,12.1932,32600.0],["2006-05-19",12.1532,12.3053,11.7449,11.897,91400.0],["2006-05-22",11.8569,12.1692,11.8569,12.0811,99500.0],["2006-05-23",12.1131,12.2733,11.889,11.937,46900.0],["2006-05-24",11.969,12.2572,11.8329,12.1612,87200.0],["2006-05-25",12.2092,12.5214,11.889,12.1291,36000.0],["2006-05-26",12.1692,12.3933,11.7449,12.0731,31000.0],["2006-05-30",12.0331,12.1532,11.905,11.953,32400.0],["2006-05-31",11.921,12.3613,11.921,12.0331,42300.0],["2006-06-01",11.993,12.2733,11.993,12.0411,32000.0],["2006-06-02",12.0811,12.2973,12.0811,12.1291,17200.0],["2006-06-05",12.0891,12.2893,11.8089,11.929,77600.0],["2006-06-06",11.897,12.2813,11.8729,12.0891,70100.0],["2006-06-07",12.0491,12.3293,11.905,11.993,60500.0],["2006-06-08",11.961,11.969,11.3766,11.6728,118600.0],["2006-06-09",11.6408,11.889,11.6248,11.6888,55900.0],["2006-06-12",11.6568,11.8649,11.5047,11.5287,112700.0],["2006-06-13",11.4967,12.0411,11.4406,11.4887,89400.0],["2006-06-14",11.6168,11.6168,11.3926,11.5607,54200.0],["2006-06-15",11.5527,11.961,11.4726,11.889,38700.0],["2006-06-16",11.8329,11.897,11.5607,11.6888,192900.0],["2006-06-19",11.7208,11.7208,11.2245,11.3285,98000.0],["2006-06-20",11.2965,11.4246,10.7841,11.0643,130300.0],["2006-06-21",11.0323,11.7368,11.0323,11.5047,47300.0],["2006-06-22",11.4726,11.4726,11.0723,11.0964,131600.0],["2006-06-23",11.0643,11.1444,10.8242,11.0083,51500.0],["2006-06-26",10.9923,11.3445,10.9923,11.3045,55400.0],["2006-06-27",11.2725,11.2885,10.7601,10.8081,48200.0],["2006-06-28",10.8081,11.0243,10.7441,11.0163,46900.0],["2006-06-29",10.9843,11.6808,10.9843,11.4806,101100.0],["2006-06-30",11.5207,11.7368,11.3125,11.7208,1262100.0],["2006-07-03",11.6888,11.993,11.3365,11.985,54600.0],["2006-07-05",12.0091,12.0091,11.1924,11.6808,80000.0],["2006-07-06",11.6488,11.7769,11.3686,11.6248,47200.0],["2006-07-07",11.6888,12.3293,11.6728,12.0331,66100.0],["2006-07-10",12.0731,12.0731,11.6328,11.7288,50900.0],["2006-07-11",11.7609,12.0251,11.6087,12.0251,45200.0],["2006-07-12",11.985,12.001,11.4566,11.7529,122400.0],["2006-07-13",11.7128,11.8569,11.5607,11.7288,62500.0],["2006-07-14",11.6328,11.8089,11.3205,11.7849,64100.0],["2006-07-17",11.7529,11.937,11.7529,11.8249,16100.0],["2006-07-18",11.937,11.993,11.7769,11.985,15900.0],["2006-07-19",11.953,12.2973,11.7689,11.8569,77700.0],["2006-07-20",11.897,12.0491,11.7769,11.8009,64300.0],["2006-07-21",11.7689,12.3293,11.5447,12.3293,22800.0],["2006-07-24",12.4093,12.4254,12.1131,12.4093,38400.0],["2006-07-25",12.3133,13.0178,12.0891,12.6976,41200.0],["2006-07-26",12.7376,12.7376,12.0971,12.5695,23300.0],["2006-07-27",12.5375,12.6335,12.3373,12.5855,33400.0],["2006-07-28",12.6175,12.8657,12.2732,12.4414,47000.0],["2006-07-31",12.5214,12.5855,12.2412,12.2412,13800.0],["2006-08-01",11.993,12.5294,11.6248,12.1291,108700.0],["2006-08-02",12.0891,12.1291,11.6888,11.913,80700.0],["2006-08-03",11.881,12.4254,11.881,12.4013,31800.0],["2006-08-04",12.3213,12.4013,12.2172,12.3053,8300.0],["2006-08-07",12.2572,12.2572,11.8409,12.1371,33200.0],["2006-08-08",12.0171,12.2252,11.8489,11.8489,64900.0],["2006-08-09",11.8649,11.977,11.8409,11.8569,42200.0],["2006-08-10",11.913,12.2973,11.7929,12.2012,40300.0],["2006-08-11",12.1612,12.2412,12.009,12.0891,9700.0],["2006-08-14",12.1371,12.1371,11.961,12.009,3300.0],["2006-08-15",12.009,12.2332,11.921,12.1772,14200.0],["2006-08-16",12.0891,12.3053,11.969,12.2412,28500.0],["2006-08-17",12.1772,12.4094,12.1772,12.3133,19700.0],["2006-08-18",12.2412,12.2893,12.0331,12.1932,10300.0],["2006-08-21",12.1612,12.4094,12.0251,12.3693,27400.0],["2006-08-22",12.1371,12.4174,12.1371,12.3053,29000.0],["2006-08-23",12.3133,12.4894,12.2332,12.3053,13900.0],["2006-08-24",12.2572,12.2572,11.977,12.0251,15800.0],["2006-08-25",12.001,12.1371,11.8409,12.0571,17600.0],["2006-08-28",12.0491,12.1131,11.8329,11.8329,33700.0],["2006-08-29",11.8249,12.1131,11.7609,11.7609,20100.0],["2006-08-30",11.7368,12.0731,11.7368,11.8249,25900.0],["2006-08-31",11.8009,11.993,11.7048,11.7128,32300.0],["2006-09-01",11.7368,12.3133,11.6408,11.8329,186300.0],["2006-09-05",11.8169,12.5054,11.7929,12.3613,25800.0],["2006-09-06",12.2412,12.3213,11.7689,11.8569,61800.0],["2006-09-07",11.2084,11.2084,10.0476,10.2077,154900.0],["2006-09-08",10.1917,11.0163,10.1597,10.592,229600.0],["2006-09-11",10.5199,10.5199,9.8074,9.9515,71200.0],["2006-09-12",9.9275,10.1597,9.8955,10.0396,38300.0],["2006-09-13",10.1597,10.1597,10.0236,10.0316,38900.0],["2006-09-14",10.0476,10.1276,10.0075,10.0236,83000.0],["2006-09-15",10.1196,10.1356,9.9675,10.0476,50500.0],["2006-09-18",10.0956,10.4078,9.9275,10.0075,51300.0],["2006-09-19",10.0075,10.1276,9.9995,10.0075,61400.0],["2006-09-20",10.0396,10.0716,9.8394,9.9035,107000.0],["2006-09-21",9.9915,10.0556,9.8634,9.8634,110200.0],["2006-09-22",9.9275,10.0075,9.7834,9.8474,89900.0],["2006-09-25",9.9115,9.9275,9.6633,9.6953,111300.0],["2006-09-26",9.7193,9.8474,9.3751,9.4871,105700.0],["2006-09-27",9.4952,9.7273,9.4071,9.4311,96600.0],["2006-09-28",9.4551,9.4711,9.3751,9.4471,92600.0],["2006-09-29",9.4871,9.5512,9.4471,9.5432,91300.0],["2006-10-02",9.5672,9.6072,9.1349,9.263,88400.0],["2006-10-03",9.2149,9.3671,9.2069,9.3671,81500.0],["2006-10-04",9.303,9.311,9.1989,9.231,33600.0],["2006-10-05",9.279,9.5192,9.263,9.5192,44400.0],["2006-10-06",9.3991,9.5512,9.3991,9.4711,34700.0],["2006-10-09",9.5672,9.6633,9.5432,9.5912,113700.0],["2006-10-10",9.6393,9.6793,9.5592,9.5672,48900.0],["2006-10-11",9.5672,9.6313,9.5272,9.5272,28600.0],["2006-10-12",9.5192,9.6313,9.4791,9.4871,53200.0],["2006-10-13",9.4872,9.6233,9.4711,9.5112,43000.0],["2006-10-16",9.5672,10.0236,9.5672,9.8955,51100.0],["2006-10-17",9.8794,10.0396,9.6873,9.7193,22800.0],["2006-10-18",9.7193,9.8474,9.6713,9.6713,65600.0],["2006-10-19",9.7994,10.2157,9.7994,10.1917,54700.0],["2006-10-20",10.1677,10.1677,9.8875,9.8955,14800.0],["2006-10-23",9.8634,9.9115,9.6393,9.6793,16500.0],["2006-10-24",9.6313,9.7594,9.6152,9.7033,7400.0],["2006-10-25",9.7353,9.7994,9.6313,9.6633,13100.0],["2006-10-26",9.7514,9.8955,9.6152,9.7273,38500.0],["2006-10-27",9.7514,9.8955,9.6873,9.7514,29200.0],["2006-10-30",9.7113,9.7914,9.6152,9.6793,13300.0],["2006-10-31",9.6793,9.6873,9.6072,9.6473,16900.0],["2006-11-01",9.6713,9.6793,9.327,9.4791,40000.0],["2006-11-02",9.247,9.4551,9.1269,9.1269,35200.0],["2006-11-03",9.1189,9.1909,8.8467,8.8867,28500.0],["2006-11-06",8.8867,9.0628,8.8787,8.9587,44200.0],["2006-11-07",8.9347,9.287,8.8066,9.0068,131600.0],["2006-11-08",8.9908,9.223,8.7986,8.8867,136800.0],["2006-11-09",8.9027,9.1669,8.9027,8.9507,28100.0],["2006-11-10",9.4231,9.4391,9.0148,9.0308,50400.0],["2006-11-13",8.9507,9.0468,8.9107,8.9668,44500.0],["2006-11-14",8.9107,9.0228,8.8467,9.0228,66100.0],["2006-11-15",9.0228,9.3991,8.9668,9.1909,240600.0],["2006-11-16",9.2069,9.311,9.1989,9.263,67100.0],["2006-11-17",9.295,9.4071,9.231,9.311,38400.0],["2006-11-20",9.4071,9.4471,9.1589,9.271,341400.0],["2006-11-21",9.255,9.4471,9.1429,9.3671,264100.0],["2006-11-22",9.4391,9.4551,9.279,9.327,17100.0],["2006-11-24",9.4151,9.5432,9.303,9.5272,16300.0],["2006-11-27",9.4631,9.6313,9.4311,9.6072,14900.0],["2006-11-28",9.5512,9.5672,9.4231,9.4551,25200.0],["2006-11-29",9.4791,9.5192,9.1669,9.1829,15800.0],["2006-11-30",9.1989,9.3831,9.1989,9.3831,11500.0],["2006-12-01",9.3831,9.3991,9.0548,9.1669,21600.0],["2006-12-04",9.2069,9.303,9.1029,9.2229,18500.0],["2006-12-05",9.223,9.327,9.1829,9.247,20900.0],["2006-12-06",9.295,9.335,9.0868,9.327,37100.0],["2006-12-07",9.319,9.6873,9.279,9.4871,30100.0],["2006-12-08",9.5512,9.5512,9.319,9.327,24700.0],["2006-12-11",9.319,9.5032,9.287,9.4471,81000.0],["2006-12-12",9.5112,9.9435,9.5032,9.7754,61900.0],["2006-12-13",9.8554,10.0075,9.7273,9.8394,92600.0],["2006-12-14",9.7433,10.0236,9.7433,10.0155,42700.0],["2006-12-15",10.0316,10.0876,9.9915,10.0476,22800.0],["2006-12-18",10.0876,10.1116,9.8554,10.0236,24900.0],["2006-12-19",10.1036,10.1036,9.9115,9.9115,49500.0],["2006-12-20",9.8955,10.0316,9.8955,9.9755,21900.0],["2006-12-21",9.9915,10.1837,9.9195,10.1356,18800.0],["2006-12-22",10.1757,10.1757,9.9035,9.9115,28800.0],["2006-12-26",9.9435,10.0636,9.7994,9.8875,28100.0],["2006-12-27",9.8875,9.9595,9.6473,9.9595,29500.0],["2006-12-28",9.9515,10.0796,9.9115,9.9835,9900.0],["2006-12-29",10.0156,10.0156,9.7674,9.8074,10400.0],["2007-01-03",9.8875,9.9675,9.6072,9.6553,22100.0],["2007-01-04",9.6152,9.7754,9.5192,9.6633,34200.0],["2007-01-05",9.7514,9.8554,9.6473,9.7273,23200.0],["2007-01-08",9.9275,9.9275,9.6793,9.7113,63900.0],["2007-01-09",9.7273,9.8074,9.5432,9.8074,63100.0],["2007-01-10",9.9035,10.2077,9.8154,10.1917,34500.0],["2007-01-11",10.1677,10.2477,10.1276,10.2317,87200.0],["2007-01-12",10.1997,10.4078,10.1997,10.3918,17700.0],["2007-01-16",10.4159,10.576,10.3838,10.5119,14000.0],["2007-01-17",10.5439,10.656,10.4879,10.592,31100.0],["2007-01-18",10.592,10.648,10.5039,10.5119,55900.0],["2007-01-19",10.5039,10.7361,10.4959,10.68,19000.0],["2007-01-22",10.7121,10.9603,10.664,10.8482,30900.0],["2007-01-23",10.8802,10.8802,10.568,10.608,32100.0],["2007-01-24",10.64,10.7921,10.4559,10.608,47900.0],["2007-01-25",10.576,10.8402,10.5359,10.8402,17700.0],["2007-01-26",10.8482,10.9282,10.656,10.8722,16100.0],["2007-01-29",10.8962,11.0804,10.8081,10.9282,77600.0],["2007-01-30",10.9042,11.0884,10.8882,11.0884,13100.0],["2007-01-31",10.9443,11.2885,10.9443,11.2885,101400.0],["2007-02-01",11.3045,11.5367,11.2885,11.4887,43800.0],["2007-02-02",11.4246,11.5927,11.3846,11.4086,21600.0],["2007-02-05",11.5047,11.5047,11.2004,11.2325,72400.0],["2007-02-06",11.1684,11.2325,11.0964,11.1364,97600.0],["2007-02-07",11.1124,11.2405,11.0083,11.0083,48600.0],["2007-02-08",11.0803,11.2004,11.0803,11.0803,24200.0],["2007-02-09",11.0483,11.2084,10.9042,11.0083,38200.0],["2007-02-12",11.1204,11.1204,10.648,10.8242,22800.0],["2007-02-13",10.8001,11.2084,10.7841,11.2084,17100.0],["2007-02-14",11.2485,11.2965,11.0884,11.2965,84700.0],["2007-02-15",11.2245,11.5927,11.1924,11.5527,15800.0],["2007-02-16",11.5687,11.6087,11.5367,11.6007,15700.0],["2007-02-20",11.6007,11.6088,11.5447,11.5607,5700.0],["2007-02-21",11.3606,11.6087,11.3606,11.5847,16000.0],["2007-02-22",11.6328,11.6328,11.3125,11.3686,13900.0],["2007-02-23",11.4086,11.4807,11.3846,11.4646,6500.0],["2007-02-26",11.4246,11.4246,11.3766,11.3766,5600.0],["2007-02-27",11.3766,11.3766,10.8882,11.0643,30100.0],["2007-02-28",10.8722,11.1124,10.4078,10.8162,52700.0],["2007-03-01",10.592,10.6961,10.2637,10.6961,32600.0],["2007-03-02",10.5359,10.624,10.3278,10.4078,38500.0],["2007-03-05",10.3438,10.584,10.2798,10.4479,11700.0],["2007-03-06",10.3918,10.568,10.2717,10.4158,33400.0],["2007-03-07",10.3678,10.4239,10.2077,10.3438,26300.0],["2007-03-08",10.2397,10.4319,10.2157,10.4319,14400.0],["2007-03-09",10.4559,11.0483,10.3678,11.0323,20800.0],["2007-03-12",11.0003,11.0723,10.9603,11.0243,52800.0],["2007-03-13",11.0804,11.1124,10.9683,11.1124,43300.0],["2007-03-14",11.0323,11.1364,11.0323,11.1284,9800.0],["2007-03-15",11.0884,11.2645,11.0803,11.2645,13700.0],["2007-03-16",11.3205,11.3606,11.1924,11.2405,25200.0],["2007-03-19",11.2245,11.2485,10.9442,10.9603,59700.0],["2007-03-20",11.0403,11.1764,10.9683,11.0403,12700.0],["2007-03-21",11.0243,11.4006,10.8402,11.1364,26400.0],["2007-03-22",11.3846,11.3846,11.0083,11.2004,75900.0],["2007-03-23",11.1764,11.2885,11.0003,11.1684,37000.0],["2007-03-26",11.1844,11.3445,10.9923,11.1764,69100.0],["2007-03-27",11.2004,11.2405,11.1204,11.1844,51800.0],["2007-03-28",11.1924,11.3686,11.1444,11.2084,66600.0],["2007-03-29",11.1924,11.2485,11.1044,11.1844,79100.0],["2007-03-30",11.2645,11.2645,11.0723,11.1444,33800.0],["2007-04-02",11.0804,11.3926,11.0804,11.2885,116100.0],["2007-04-03",11.1444,11.8249,11.1444,11.8089,203500.0],["2007-04-04",11.7448,12.3373,11.7448,12.2252,72300.0],["2007-04-05",12.1291,12.5054,11.8569,12.4974,32900.0],["2007-04-09",12.4574,12.6255,12.4574,12.4814,40400.0],["2007-04-10",12.4334,12.5695,12.1291,12.1772,34300.0],["2007-04-11",12.1131,12.4254,12.1051,12.4093,23900.0],["2007-04-12",12.3373,12.4574,12.3373,12.4093,20000.0],["2007-04-13",12.4094,12.5455,12.4013,12.4013,21400.0],["2007-04-16",12.3773,12.4334,12.3453,12.4093,22500.0],["2007-04-17",12.3693,12.4814,12.3693,12.4093,17600.0],["2007-04-18",12.4654,12.4654,12.3453,12.3453,8100.0],["2007-04-19",12.3373,12.6095,12.2092,12.2332,11200.0],["2007-04-20",12.1772,12.3693,12.0571,12.1452,27600.0],["2007-04-23",12.0651,12.1692,11.8009,12.1692,35300.0],["2007-04-24",12.1452,12.1692,11.6648,11.881,20700.0],["2007-04-25",11.881,12.0651,11.5927,11.6248,372000.0],["2007-04-26",11.6888,11.7449,11.6248,11.6888,38500.0],["2007-04-27",11.5927,11.8489,11.5927,11.7529,21000.0],["2007-04-30",11.8089,11.8649,11.5927,11.6888,45400.0],["2007-05-01",11.5607,11.6968,11.5127,11.6168,23600.0],["2007-05-02",11.6488,11.6808,11.5527,11.6087,37400.0],["2007-05-03",11.6488,11.6488,11.1044,11.1124,65600.0],["2007-05-04",11.0563,11.2084,10.9282,11.0563,50900.0],["2007-05-07",11.3205,11.3205,10.8001,10.9523,76600.0],["2007-05-08",10.8642,11.1844,10.8482,11.0884,42300.0],["2007-05-09",11.0804,11.1764,10.8562,10.8882,48300.0],["2007-05-10",10.9763,11.1924,10.8882,11.1044,38900.0],["2007-05-11",11.0723,11.1044,11.0083,11.0563,14300.0],["2007-05-14",11.0884,11.2004,11.0643,11.1044,17000.0],["2007-05-15",11.1284,11.1844,11.0643,11.1124,26600.0],["2007-05-16",11.0403,11.1844,11.0403,11.1204,16700.0],["2007-05-17",11.0643,11.1044,11.0163,11.1044,19100.0],["2007-05-18",11.0483,11.2084,11.0003,11.0003,28100.0],["2007-05-21",11.1284,11.1284,10.7521,10.8001,46600.0],["2007-05-22",10.8001,10.8642,10.7441,10.7601,59400.0],["2007-05-23",10.8642,10.8882,10.7761,10.8322,50800.0],["2007-05-24",10.8482,10.8882,10.7921,10.8882,61000.0],["2007-05-25",11.0003,11.1204,10.8882,11.0884,69000.0],["2007-05-29",10.8322,11.2004,10.8322,11.1444,43000.0],["2007-05-30",11.1284,11.2084,10.8802,11.2084,31500.0],["2007-05-31",11.2165,11.2165,10.9603,11.1204,72500.0],["2007-06-01",11.0964,11.1284,11.0163,11.1284,19300.0],["2007-06-04",11.0563,11.0563,10.9202,11.0083,24800.0],["2007-06-05",10.9443,11.0083,10.7841,11.0003,30500.0],["2007-06-06",10.9923,11.0083,10.9683,11.0083,24800.0],["2007-06-07",11.0083,11.0083,10.9683,10.9683,24300.0],["2007-06-08",10.9843,11.0083,10.8482,10.8722,21700.0],["2007-06-11",10.9843,11.0083,10.8882,11.0083,27300.0],["2007-06-12",10.8962,10.9843,10.8642,10.9683,17700.0],["2007-06-13",10.672,10.9442,10.672,10.9442,28300.0],["2007-06-14",10.9202,10.9843,10.7361,10.8001,102000.0],["2007-06-15",10.8162,10.9923,10.7601,10.8001,47600.0],["2007-06-18",10.8962,10.9522,10.6961,10.7521,80600.0],["2007-06-19",10.664,11.0083,10.632,10.9042,63700.0],["2007-06-20",10.8402,11.0083,10.8322,10.9843,18300.0],["2007-06-21",10.8882,11.0083,10.8482,10.9923,16800.0],["2007-06-22",11.0083,11.0083,10.7121,10.7681,28600.0],["2007-06-25",10.7761,10.8562,10.616,10.7201,15600.0],["2007-06-26",10.64,10.7041,10.56,10.592,25300.0],["2007-06-27",10.5439,10.68,10.4639,10.672,7000.0],["2007-06-28",10.632,10.656,10.4559,10.624,34200.0],["2007-06-29",10.608,10.7841,10.4158,10.7841,48700.0],["2007-07-02",10.7121,10.8402,10.672,10.672,33300.0],["2007-07-03",10.672,10.8402,10.648,10.8402,8200.0],["2007-07-05",10.8402,10.9362,10.8242,10.8322,41000.0],["2007-07-06",10.7841,11.0083,10.7841,11.0083,30900.0],["2007-07-09",10.9282,10.9763,10.8642,10.8962,35700.0],["2007-07-10",11.0243,11.0243,10.8962,10.9202,45600.0],["2007-07-11",10.9683,11.0243,10.9683,11.0003,85700.0],["2007-07-12",10.9923,11.0163,10.9683,11.0083,74500.0],["2007-07-13",11.0083,11.0083,10.9683,11.0083,26700.0],["2007-07-16",10.9763,11.0083,10.8882,11.0083,22700.0],["2007-07-17",10.8962,11.0083,10.8962,10.9442,33300.0],["2007-07-18",10.9923,11.0083,10.9282,11.0003,48200.0],["2007-07-19",11.0243,11.1124,10.8642,10.9362,33300.0],["2007-07-20",10.9763,10.9763,10.8962,10.9362,17900.0],["2007-07-23",10.8962,11.0003,10.8722,10.9202,39300.0],["2007-07-24",10.9523,10.9603,10.8081,10.8962,31700.0],["2007-07-25",10.9202,11.0163,10.8722,10.9603,26700.0],["2007-07-26",10.9763,11.0563,10.6801,10.7921,46200.0],["2007-07-27",10.7201,10.8081,10.5359,10.584,41100.0],["2007-07-30",10.6881,10.9282,10.664,10.7921,29000.0],["2007-07-31",10.8081,10.8962,10.7201,10.8962,26900.0],["2007-08-01",10.8802,11.0003,10.7921,10.9282,34000.0],["2007-08-02",10.9603,11.0083,10.8642,10.9042,26900.0],["2007-08-03",10.9282,11.0083,10.8482,10.9202,43700.0],["2007-08-06",10.8562,10.9202,10.7041,10.8962,44800.0],["2007-08-07",10.7441,10.8802,10.64,10.8562,65700.0],["2007-08-08",10.8081,10.8802,10.648,10.7761,69000.0],["2007-08-09",10.672,10.672,10.3038,10.4319,125400.0],["2007-08-10",10.3918,10.7681,10.3438,10.624,54800.0],["2007-08-13",10.672,10.672,10.4559,10.5199,34700.0],["2007-08-14",10.568,10.656,10.3198,10.4559,26900.0],["2007-08-15",10.3198,10.4959,10.3198,10.3838,17900.0],["2007-08-16",10.3198,10.4078,10.1036,10.2717,26900.0],["2007-08-17",10.4078,10.5439,9.5192,10.3118,63300.0],["2007-08-20",10.3118,10.3918,10.1276,10.3678,58000.0],["2007-08-21",10.3598,10.4479,10.2878,10.4078,201500.0],["2007-08-22",10.4078,10.4639,10.3278,10.3998,49400.0],["2007-08-23",10.4559,10.4879,10.3998,10.4158,35600.0],["2007-08-24",10.5199,10.6881,10.3998,10.664,154700.0],["2007-08-27",10.592,10.7761,10.568,10.7281,29900.0],["2007-08-28",10.656,10.8322,10.656,10.7281,43600.0],["2007-08-29",10.7601,10.8802,10.4399,10.8162,35300.0],["2007-08-30",10.7841,10.9523,10.632,10.68,25500.0],["2007-08-31",10.8482,11.0243,10.8482,11.0083,52700.0],["2007-09-04",11.0083,11.0323,10.9523,11.0003,30200.0],["2007-09-05",11.0003,11.0323,10.8962,11.0083,314300.0],["2007-09-06",11.0083,11.1204,10.8001,11.0083,57300.0],["2007-09-07",11.0483,11.1844,10.8242,11.0083,55100.0],["2007-09-10",11.0083,11.0083,10.8081,10.9282,25600.0],["2007-09-11",11.0083,11.0083,10.9202,10.9923,28600.0],["2007-09-12",11.0083,11.0083,10.7761,11.0083,55700.0],["2007-09-13",11.0083,11.1444,10.9523,11.0083,57900.0],["2007-09-14",11.0083,11.0083,10.8562,11.0083,31900.0],["2007-09-17",11.0083,11.1924,10.9362,11.0083,85000.0],["2007-09-18",11.0083,11.3926,10.9523,11.1284,115000.0],["2007-09-19",11.1284,12.2252,11.1284,11.8009,130400.0],["2007-09-20",11.8249,11.993,11.5527,11.6168,44800.0],["2007-09-21",11.7609,11.929,11.6087,11.8489,47500.0],["2007-09-24",11.905,11.929,11.5927,11.6808,43300.0],["2007-09-25",11.6888,11.993,11.6888,11.8489,115500.0],["2007-09-26",11.897,11.969,11.6888,11.8009,59800.0],["2007-09-27",11.8489,11.913,11.7609,11.889,68900.0],["2007-09-28",11.913,11.913,11.7769,11.8489,57200.0],["2007-10-01",11.8169,11.961,11.4807,11.8489,42100.0],["2007-10-02",11.889,12.2252,11.8329,11.897,210300.0],["2007-10-03",11.897,11.993,11.5287,11.7689,55400.0],["2007-10-04",11.8009,11.897,11.6488,11.6488,97500.0],["2007-10-05",11.7128,11.977,11.7048,11.929,232900.0],["2007-10-08",11.953,11.969,11.913,11.929,82800.0],["2007-10-09",11.985,11.985,11.7929,11.8249,30600.0],["2007-10-10",11.8329,11.8329,11.6888,11.7128,27300.0],["2007-10-11",11.7288,11.8569,11.4166,11.6648,132000.0],["2007-10-12",11.8169,11.8249,11.6488,11.7529,14100.0],["2007-10-15",11.8089,11.8089,11.4887,11.7208,38500.0],["2007-10-16",11.7048,11.913,11.5207,11.6568,24500.0],["2007-10-17",11.4486,11.7769,11.3445,11.7529,34000.0],["2007-10-18",11.6968,11.8329,11.5367,11.7769,45200.0],["2007-10-19",11.7769,11.953,11.5767,11.897,35300.0],["2007-10-22",11.7128,11.8729,11.7128,11.8009,44500.0],["2007-10-23",11.8329,12.1371,11.5207,12.1211,88500.0],["2007-10-24",12.0171,12.2012,11.7929,12.001,40500.0],["2007-10-25",12.1131,12.1452,11.8489,12.001,92300.0],["2007-10-26",12.0411,12.0491,11.8649,11.929,31100.0],["2007-10-29",11.905,11.929,11.8169,11.881,59600.0],["2007-10-30",11.8649,11.889,11.6408,11.7609,54900.0],["2007-10-31",11.8009,11.8489,11.4486,11.7368,58300.0],["2007-11-01",11.6888,11.6888,11.4086,11.5527,34000.0],["2007-11-02",11.5687,11.7048,11.4486,11.5607,20300.0],["2007-11-05",11.5287,11.961,11.4086,11.4406,57600.0],["2007-11-06",11.4406,11.8649,11.2084,11.3606,43000.0],["2007-11-07",11.2084,11.905,11.2084,11.5447,27700.0],["2007-11-08",11.5367,11.7048,11.2565,11.4086,73100.0],["2007-11-09",11.4006,11.7609,11.3926,11.4246,68700.0],["2007-11-12",11.3926,11.7449,11.3846,11.4166,59400.0],["2007-11-13",11.5367,11.6568,11.4086,11.6007,48000.0],["2007-11-14",11.4887,11.6728,11.3125,11.6087,19000.0],["2007-11-15",11.5447,11.6087,11.4006,11.6087,58800.0],["2007-11-16",11.6328,11.6328,11.2004,11.4887,181500.0],["2007-11-19",11.4646,11.5207,11.2004,11.3285,39400.0],["2007-11-20",11.4246,11.4246,11.0483,11.1764,52800.0],["2007-11-21",11.1204,11.2004,11.0083,11.1204,35500.0],["2007-11-23",11.0563,11.2245,11.0083,11.2245,7700.0],["2007-11-26",11.1364,11.4006,11.1044,11.2004,49500.0],["2007-11-27",11.2565,11.2725,11.1044,11.1924,50700.0],["2007-11-28",11.6248,11.6328,11.0243,11.1284,25800.0],["2007-11-29",11.1044,11.1444,10.8882,10.9683,38200.0],["2007-11-30",11.0403,11.1684,10.9923,10.9923,24300.0],["2007-12-03",10.9523,11.0563,10.8001,10.8482,24100.0],["2007-12-04",10.8081,10.8242,10.4479,10.56,55600.0],["2007-12-05",10.584,10.64,10.5359,10.6,50600.0],["2007-12-06",10.624,10.6801,10.5359,10.616,72900.0],["2007-12-07",10.672,10.7041,10.568,10.608,95100.0],["2007-12-10",10.608,10.64,10.5359,10.608,58500.0],["2007-12-11",10.608,10.64,10.5439,10.624,54000.0],["2007-12-12",10.632,10.8081,10.5279,10.608,56900.0],["2007-12-13",10.608,10.608,10.5039,10.584,74500.0],["2007-12-14",10.584,10.584,10.3758,10.5039,59500.0],["2007-12-17",10.5039,10.5039,10.2637,10.4399,43900.0],["2007-12-18",10.4399,10.664,10.3678,10.6,122000.0],["2007-12-19",10.6,10.8882,10.4319,10.7681,35500.0],["2007-12-20",10.7361,10.9362,10.632,10.9362,91200.0],["2007-12-21",10.9443,11.2084,10.4799,11.0003,213200.0],["2007-12-24",10.9843,11.3606,10.9843,11.3365,8700.0],["2007-12-26",11.2885,11.3926,11.0723,11.2885,21700.0],["2007-12-27",11.2885,11.2885,11.0643,11.1444,27100.0],["2007-12-28",11.1364,11.1844,10.9923,11.1844,30000.0],["2007-12-31",11.1524,11.5447,11.0323,11.5047,92900.0],["2008-01-02",11.3045,11.5447,10.9442,11.2325,70600.0],["2008-01-03",11.1844,11.2084,11.0323,11.1284,20600.0],["2008-01-04",11.0964,11.2084,10.7441,10.8482,44200.0],["2008-01-07",10.7841,11.1604,10.656,11.0964,52200.0],["2008-01-08",11.2084,11.2084,10.7601,10.8482,29800.0],["2008-01-09",10.9362,10.9523,10.7841,10.9523,23700.0],["2008-01-10",10.8802,10.9923,10.6881,10.9763,52600.0],["2008-01-11",10.9683,11.0483,10.8081,11.0403,34800.0],["2008-01-14",11.0323,11.0723,10.8722,11.0723,31400.0],["2008-01-15",11.0083,11.2805,10.8322,11.1844,98900.0],["2008-01-16",11.1444,11.3846,11.0163,11.3846,19600.0],["2008-01-17",11.3205,11.3606,11.1284,11.2725,94400.0],["2008-01-18",11.2565,11.6568,10.9683,11.1044,96600.0],["2008-01-22",10.8001,11.0964,10.8001,10.9603,74300.0],["2008-01-23",10.9763,11.1124,10.7841,10.9202,284600.0],["2008-01-24",10.8882,11.1684,10.8001,10.8322,116400.0],["2008-01-25",10.8562,11.1044,10.7921,10.9282,100300.0],["2008-01-28",10.9282,11.4646,10.8001,11.0403,27200.0],["2008-01-29",11.0243,11.4166,10.7921,10.8802,41900.0],["2008-01-30",10.8482,11.0163,10.7921,10.8882,20900.0],["2008-01-31",10.8162,10.9763,10.7281,10.7281,20200.0],["2008-02-01",10.7761,10.8081,10.3198,10.5199,42400.0],["2008-02-04",10.568,10.64,10.3038,10.3918,37300.0],["2008-02-05",10.3838,10.4319,10.3438,10.3598,10700.0],["2008-02-06",10.3758,10.632,10.3758,10.4639,63400.0],["2008-02-07",10.4479,10.7521,10.3518,10.68,36200.0],["2008-02-08",10.8081,10.9282,10.7601,10.7601,11300.0],["2008-02-11",10.8001,10.9362,10.4479,10.5359,32700.0],["2008-02-12",10.584,10.8802,10.584,10.8802,44800.0],["2008-02-13",10.8081,10.8962,10.7521,10.8402,21900.0],["2008-02-14",10.8161,10.9523,10.7681,10.9042,10500.0],["2008-02-15",10.8402,11.3285,10.7841,10.9683,53700.0],["2008-02-19",11.0643,11.1844,10.8402,10.8562,31000.0],["2008-02-20",10.8402,10.9362,10.7601,10.8562,38200.0],["2008-02-21",10.9442,10.9683,10.8322,10.9122,16800.0],["2008-02-22",10.8882,11.0003,10.6881,10.9603,24300.0],["2008-02-25",10.9042,10.9362,10.7521,10.9362,16400.0],["2008-02-26",10.8962,10.8962,10.6881,10.8562,36100.0],["2008-02-27",10.8001,10.9202,10.7121,10.8081,18100.0],["2008-02-28",10.7761,10.8081,10.648,10.8001,13700.0],["2008-02-29",10.7361,10.7841,10.4239,10.608,23100.0],["2008-03-03",10.6,10.7601,10.2797,10.632,29000.0],["2008-03-04",10.624,10.6961,10.4399,10.584,25600.0],["2008-03-05",10.584,10.7201,10.3678,10.664,74600.0],["2008-03-06",10.9683,11.5927,10.9683,11.1044,77600.0],["2008-03-07",11.2084,11.2084,10.9763,11.0803,80100.0],["2008-03-10",11.1204,11.1844,10.9122,10.9603,78200.0],["2008-03-11",11.0804,11.0804,10.6961,10.8081,52700.0],["2008-03-12",10.8802,11.2004,10.8802,11.0003,137200.0],["2008-03-13",11.0003,11.2004,10.9362,11.0483,60600.0],["2008-03-14",11.0563,11.1444,10.9683,10.9763,85200.0],["2008-03-17",10.9603,11.1444,10.9603,10.9843,57300.0],["2008-03-18",11.2004,11.2084,10.7921,11.0083,390200.0],["2008-03-19",11.0964,11.2004,10.9843,10.9843,162900.0],["2008-03-20",11.0483,11.3766,10.9603,11.3205,80300.0],["2008-03-24",11.5047,11.6888,11.0243,11.5767,41700.0],["2008-03-25",11.6488,11.7689,11.5767,11.6087,88100.0],["2008-03-26",11.6328,11.7288,11.2965,11.4166,124700.0],["2008-03-27",11.4486,11.6728,11.2084,11.4086,48600.0],["2008-03-28",11.4406,11.6968,11.3926,11.6087,55400.0],["2008-03-31",11.7368,11.7368,11.4807,11.5447,74800.0],["2008-04-01",11.5767,11.881,11.5367,11.8569,118600.0],["2008-04-02",11.8249,12.1612,11.7288,12.1612,113700.0],["2008-04-03",12.1692,12.4494,11.993,12.4334,121100.0],["2008-04-04",12.4093,12.6896,12.3613,12.4894,61300.0],["2008-04-07",12.6415,12.6816,12.4094,12.6495,66900.0],["2008-04-08",12.6655,12.6896,12.5294,12.6415,82200.0],["2008-04-09",12.6255,12.6335,12.5214,12.5855,64900.0],["2008-04-10",12.7296,12.7296,12.2732,12.4574,89100.0],["2008-04-11",12.5054,12.5455,12.2492,12.3453,56400.0],["2008-04-14",12.3453,12.4094,12.1692,12.4013,51800.0],["2008-04-15",12.3693,12.5134,12.1532,12.1852,78000.0],["2008-04-16",12.2252,12.3453,12.2252,12.2492,21200.0],["2008-04-17",12.2492,12.2893,12.1532,12.2252,25900.0],["2008-04-18",12.2893,12.5535,12.2492,12.4654,115900.0],["2008-04-21",12.4574,12.4654,12.3133,12.4494,37200.0],["2008-04-22",12.4094,12.4174,12.1532,12.3453,28200.0],["2008-04-23",12.6415,12.6415,12.2092,12.3453,34000.0],["2008-04-24",12.3133,12.4254,12.1452,12.3613,29200.0],["2008-04-25",12.4094,12.4734,12.3293,12.4654,36600.0],["2008-04-28",12.4814,12.5054,12.2652,12.3453,91400.0],["2008-04-29",12.4334,12.6015,12.2893,12.4334,54500.0],["2008-04-30",12.4174,12.6736,12.3213,12.4734,55700.0],["2008-05-01",12.4974,12.6495,12.3933,12.4974,99300.0],["2008-05-02",12.6495,12.9778,12.5695,12.8497,185300.0],["2008-05-05",12.8657,12.8657,12.6495,12.8657,43300.0],["2008-05-06",12.9618,12.9618,12.5374,12.8897,65600.0],["2008-05-07",12.9618,12.9618,12.6736,12.7456,77600.0],["2008-05-08",12.7296,13.0338,12.7296,13.0338,81200.0],["2008-05-09",12.9778,13.282,12.9378,13.282,75300.0],["2008-05-12",13.322,13.3781,12.9778,13.1939,56400.0],["2008-05-13",13.266,13.6103,13.1459,13.4261,84500.0],["2008-05-14",13.4501,13.6023,13.3621,13.4021,119500.0],["2008-05-15",13.6023,13.6103,13.282,13.4021,107400.0],["2008-05-16",13.5302,13.6022,13.4101,13.4501,172600.0],["2008-05-19",13.4181,13.6022,13.4181,13.4902,31900.0],["2008-05-20",13.5062,13.5702,13.4261,13.4501,25000.0],["2008-05-21",13.4822,13.7704,13.4822,13.5702,84400.0],["2008-05-22",13.5622,13.9625,13.5542,13.8024,65800.0],["2008-05-23",13.9625,13.9625,13.6903,13.7464,44800.0],["2008-05-27",13.7303,13.8905,13.6503,13.7624,53400.0],["2008-05-28",13.7384,13.8825,13.5862,13.6343,67000.0],["2008-05-29",13.6663,13.7944,13.5222,13.5622,39000.0],["2008-05-30",13.6103,13.7464,13.3781,13.7384,89300.0],["2008-06-02",13.7063,13.7063,13.3781,13.5222,74500.0],["2008-06-03",13.5622,13.6103,13.226,13.3861,93900.0],["2008-06-04",13.3701,13.4822,13.0899,13.218,141200.0],["2008-06-05",13.1619,13.3701,13.1299,13.266,117400.0],["2008-06-06",13.21,13.266,13.0098,13.1219,196000.0],["2008-06-09",13.1219,13.282,13.0498,13.234,334900.0],["2008-06-10",13.1939,13.4101,12.9458,13.218,178100.0],["2008-06-11",13.4021,13.5222,13.322,13.5062,198500.0],["2008-06-12",13.7464,14.2828,13.7063,14.0906,201700.0],["2008-06-13",14.1627,14.4989,14.1467,14.4989,225700.0],["2008-06-16",14.547,14.579,14.3548,14.4829,107000.0],["2008-06-17",14.4909,14.4909,14.1947,14.2187,66200.0],["2008-06-18",14.2347,14.2587,14.1307,14.1307,105400.0],["2008-06-19",14.2027,14.2347,13.8985,14.0826,88600.0],["2008-06-20",14.0506,14.2507,13.8584,14.0266,82200.0],["2008-06-23",14.0266,14.1066,13.7303,13.8184,78700.0],["2008-06-24",13.8504,13.9465,13.6743,13.7143,37200.0],["2008-06-25",14.0426,14.0746,13.5222,13.6022,71400.0],["2008-06-26",13.5302,13.7303,13.4341,13.4421,63100.0],["2008-06-27",13.4101,13.6983,13.0498,13.1459,1370700.0],["2008-06-30",13.1619,13.4021,13.0979,13.1379,313500.0],["2008-07-01",13.0338,13.3781,12.8817,13.1139,74600.0],["2008-07-02",13.1379,13.25,12.8897,12.9778,80800.0],["2008-07-03",12.9618,13.3381,12.7776,12.8577,37200.0],["2008-07-07",12.8177,13.3861,12.4974,12.8097,89200.0],["2008-07-08",12.8577,13.5142,12.8337,13.226,75400.0],["2008-07-09",13.29,13.33,12.9458,12.9458,40100.0],["2008-07-10",12.9057,13.1779,12.6335,13.0098,47600.0],["2008-07-11",12.9778,13.0899,12.8897,12.9938,126900.0],["2008-07-14",12.9938,13.1459,12.8977,12.9458,58800.0],["2008-07-15",12.8257,13.0498,12.8097,12.8897,66800.0],["2008-07-16",12.8977,13.29,12.4894,13.2019,77900.0],["2008-07-17",13.282,13.6103,13.25,13.4101,49400.0],["2008-07-18",13.4021,13.4501,13.1139,13.226,42500.0],["2008-07-21",13.306,13.306,12.9378,13.226,71600.0],["2008-07-22",13.1379,13.4742,12.7856,13.4261,91300.0],["2008-07-23",13.4021,13.4661,13.3621,13.4101,43300.0],["2008-07-24",13.4742,13.4742,13.1459,13.33,80400.0],["2008-07-25",13.4101,13.4101,13.266,13.3461,71700.0],["2008-07-28",13.274,13.3621,13.1699,13.29,72700.0],["2008-07-29",13.3541,13.7704,13.29,13.4261,89500.0],["2008-07-30",13.5062,13.6103,13.1859,13.266,78700.0],["2008-07-31",13.1619,13.33,12.5535,13.0739,50900.0],["2008-08-01",13.0819,13.306,13.0098,13.258,41000.0],["2008-08-04",13.226,13.25,13.0098,13.0418,80300.0],["2008-08-05",13.1539,13.4661,13.0899,13.4661,67400.0],["2008-08-06",13.3701,13.8504,13.1779,13.6743,52100.0],["2008-08-07",13.7063,14.603,13.6903,14.4669,189400.0],["2008-08-08",14.5229,14.8192,14.2427,14.6911,89100.0],["2008-08-11",14.8112,16.3723,14.7391,15.924,250000.0],["2008-08-12",15.8439,15.924,15.2995,15.6678,108800.0],["2008-08-13",15.6678,16.2522,15.6678,16.0681,76400.0],["2008-08-14",15.9,15.964,15.5237,15.6998,119700.0],["2008-08-15",15.908,16.4044,15.2915,16.1161,99300.0],["2008-08-18",16.0841,16.2442,15.7879,16.2282,98600.0],["2008-08-19",16.2282,16.3323,15.7399,16.1562,130200.0],["2008-08-20",16.1562,16.4044,15.7399,16.1322,98600.0],["2008-08-21",16.0441,16.3323,16.0121,16.1001,92900.0],["2008-08-22",16.1081,16.4444,16.0921,16.3723,43600.0],["2008-08-25",16.3884,16.3884,15.988,16.0761,73800.0],["2008-08-26",16.0281,16.2282,15.7319,16.1242,76700.0],["2008-08-27",16.1722,16.2683,15.964,16.1722,67200.0],["2008-08-28",16.2362,16.2523,15.924,16.1882,42500.0],["2008-08-29",16.1402,16.1402,15.4436,15.8599,83000.0],["2008-09-02",15.972,16.2683,15.9,16.0201,73800.0],["2008-09-03",16.0601,16.4364,15.7078,15.924,55900.0],["2008-09-04",15.916,15.916,15.3235,15.5317,36600.0],["2008-09-05",15.4356,15.6438,15.2115,15.4116,70700.0],["2008-09-08",15.6118,16.2122,15.5317,15.996,128900.0],["2008-09-09",16.0281,16.3483,15.4356,15.4356,90700.0],["2008-09-10",15.5397,16.0121,14.7231,15.916,109600.0],["2008-09-11",15.7799,16.3403,15.5557,16.1962,112800.0],["2008-09-12",16.3243,16.4044,15.7319,16.3403,77900.0],["2008-09-15",15.932,16.2843,14.4109,15.7559,49000.0],["2008-09-16",15.6118,15.8199,15.0353,15.5317,151200.0],["2008-09-17",15.5157,15.5157,14.3868,14.4269,145300.0],["2008-09-18",14.659,14.659,14.0106,14.4589,133900.0],["2008-09-19",15.1314,16.8127,14.4189,14.9232,281100.0],["2008-09-22",14.8672,15.0674,14.8032,14.8192,41700.0],["2008-09-23",14.8512,15.1314,14.1307,14.3868,70200.0],["2008-09-24",14.4269,14.643,14.2187,14.4029,35700.0],["2008-09-25",14.4669,14.4909,14.2667,14.3228,23400.0],["2008-09-26",14.2427,14.7871,14.0186,14.7231,40500.0],["2008-09-29",14.611,15.0193,13.6103,13.8184,24800.0],["2008-09-30",13.9225,13.9945,13.1139,13.8985,87700.0],["2008-10-01",13.8424,14.659,13.21,13.6823,51300.0],["2008-10-02",13.5462,13.5462,12.7376,12.9858,39800.0],["2008-10-03",13.0498,13.306,12.3693,12.5775,44400.0],["2008-10-06",12.4494,12.6015,11.4086,12.009,83700.0],["2008-10-07",11.8249,12.4894,11.6087,11.6087,85300.0],["2008-10-08",11.3365,11.937,11.2084,11.4726,68500.0],["2008-10-09",11.6087,11.8569,10.9523,10.9523,72300.0],["2008-10-10",10.672,11.2885,9.8314,11.1204,98400.0],["2008-10-13",11.4967,11.7449,10.4399,11.7208,100100.0],["2008-10-14",12.001,12.6015,11.6168,12.001,87200.0],["2008-10-15",12.009,12.009,10.3118,10.3998,118700.0],["2008-10-16",10.4319,11.2325,10.0956,11.2084,139900.0],["2008-10-17",10.9923,11.3686,10.7281,10.8562,118000.0],["2008-10-20",11.0323,11.2725,11.0083,11.1204,55800.0],["2008-10-21",10.9923,11.1364,10.552,10.8162,30200.0],["2008-10-22",10.632,10.9122,10.3998,10.8242,108700.0],["2008-10-23",10.8882,10.9523,10.1757,10.4879,43000.0],["2008-10-24",9.8955,10.2317,9.6232,10.0556,43300.0],["2008-10-27",10.0316,10.4399,9.6713,9.7353,37000.0],["2008-10-28",9.8234,10.3758,9.3911,10.2557,57500.0],["2008-10-29",10.3198,10.4479,9.8875,10.1597,55200.0],["2008-10-30",10.3598,11.1604,10.1837,10.8081,76700.0],["2008-10-31",10.7921,11.3285,10.648,11.1124,40700.0],["2008-11-03",11.1124,11.4086,10.8562,10.9362,129900.0],["2008-11-04",11.2084,11.2084,10.1757,10.5119,68200.0],["2008-11-05",10.5279,11.0563,10.0236,10.3758,46900.0],["2008-11-06",10.4078,10.624,9.5752,9.7193,69600.0],["2008-11-07",9.7914,10.4879,9.287,10.4078,77800.0],["2008-11-10",10.584,11.1044,10.2798,10.2798,99200.0],["2008-11-11",10.2717,10.552,9.8875,10.1757,73500.0],["2008-11-12",10.0956,10.592,9.7193,9.7273,35100.0],["2008-11-13",9.7433,10.3678,9.335,10.3038,47300.0],["2008-11-14",10.2397,10.6881,9.5992,9.6152,64100.0],["2008-11-17",9.5832,10.1917,9.4791,9.8074,43900.0],["2008-11-18",9.8474,10.2397,9.4231,9.7514,44500.0],["2008-11-19",9.7273,10.3358,8.5264,8.5344,45300.0],["2008-11-20",8.5344,8.6625,7.8219,7.8779,109300.0],["2008-11-21",8.0461,9.319,7.2054,9.231,88700.0],["2008-11-24",9.295,9.9275,9.295,9.6713,69100.0],["2008-11-25",9.7914,10.2157,9.1589,9.8955,64200.0],["2008-11-26",9.6553,10.0075,9.6072,9.8875,51300.0],["2008-11-28",9.7113,9.8234,9.5912,9.6873,13200.0],["2008-12-01",9.4871,9.7193,8.5264,8.7346,89400.0],["2008-12-02",8.8787,9.319,8.7746,9.319,25900.0],["2008-12-03",9.1269,9.5672,8.6465,9.5112,29800.0],["2008-12-04",9.3991,10.0716,8.8867,8.9748,53400.0],["2008-12-05",8.8627,9.4952,8.7746,9.3671,62200.0],["2008-12-08",9.5512,9.8634,8.9668,9.5672,65300.0],["2008-12-09",9.4791,9.7994,8.5264,8.9988,80900.0],["2008-12-10",9.0388,9.5752,8.9267,9.1269,62900.0],["2008-12-11",9.0949,9.319,8.8066,8.8627,198500.0],["2008-12-12",8.7186,8.9027,8.1101,8.7826,99400.0],["2008-12-15",8.8467,9.0949,8.4624,8.4784,47800.0],["2008-12-16",8.6545,8.9507,8.4143,8.6145,109400.0],["2008-12-17",8.5504,8.7506,8.1501,8.3103,96400.0],["2008-12-18",8.5504,9.0228,8.3183,8.5825,104800.0],["2008-12-19",8.7186,8.8146,8.0781,8.6065,170000.0],["2008-12-22",8.6865,8.9828,8.1501,8.6946,214800.0],["2008-12-23",8.7746,9.0228,8.5504,8.6545,44000.0],["2008-12-24",8.7026,9.239,8.5504,9.231,16200.0],["2008-12-26",9.247,9.7914,9.247,9.7113,11400.0],["2008-12-29",9.7273,9.7433,9.0388,9.3831,28900.0],["2008-12-30",9.319,10.2237,9.0949,10.0796,46500.0],["2008-12-31",10.0396,10.9122,9.8794,10.672,55600.0],["2009-01-02",10.7121,10.8482,10.0155,10.568,23000.0],["2009-01-05",10.632,10.7521,10.1757,10.6,36500.0],["2009-01-06",10.7361,10.9683,10.0155,10.592,44800.0],["2009-01-07",10.4399,10.568,10.0716,10.3998,16900.0],["2009-01-08",10.4319,10.8562,10.2317,10.7521,61000.0],["2009-01-09",10.7201,10.7281,10.1917,10.4158,53000.0],["2009-01-12",10.2958,10.5199,10.0396,10.0396,66700.0],["2009-01-13",10.1036,10.2317,9.5032,9.6953,104300.0],["2009-01-14",9.6393,9.7113,9.327,9.3751,30500.0],["2009-01-15",9.3671,9.9595,8.8867,9.9195,53500.0],["2009-01-16",9.9835,10.608,9.5352,9.9275,56800.0],["2009-01-20",9.7513,10.0476,9.4071,9.5352,35500.0],["2009-01-21",9.6313,10.0075,9.271,9.9195,27300.0],["2009-01-22",9.8474,9.9995,9.6953,9.8394,44500.0],["2009-01-23",9.6873,9.7834,9.5432,9.7273,25700.0],["2009-01-26",9.6633,10.2717,9.6313,9.9275,24200.0],["2009-01-27",9.9275,10.1997,9.7353,10.1356,26100.0],["2009-01-28",10.2237,10.3838,9.8154,10.0316,59000.0],["2009-01-29",9.9355,10.0876,9.5032,9.7754,44000.0],["2009-01-30",9.8394,9.8955,9.5912,9.7674,52000.0],["2009-02-02",9.6713,10.0075,9.6473,9.8875,42600.0],["2009-02-03",9.9435,10.3118,9.7193,10.2637,64000.0],["2009-02-04",10.2477,10.2477,9.8234,10.0236,66600.0],["2009-02-05",9.9275,10.664,9.9275,10.616,56800.0],["2009-02-06",10.64,11.1284,10.5279,11.1284,38100.0],["2009-02-09",11.1204,11.2084,10.7921,10.9442,41900.0],["2009-02-10",10.8482,11.2485,10.4639,10.568,32700.0],["2009-02-11",10.9523,10.9843,10.4239,10.56,46300.0],["2009-02-12",10.4319,10.5439,9.7273,10.2237,119900.0],["2009-02-13",10.2637,10.5199,10.2637,10.4078,37700.0],["2009-02-17",10.1597,10.2878,9.7674,9.8394,35700.0],["2009-02-18",9.9355,10.0956,9.6233,9.7514,23300.0],["2009-02-19",9.8875,9.9755,9.4872,9.6072,21400.0],["2009-02-20",9.4871,9.5672,8.7266,9.0468,82100.0],["2009-02-23",9.1509,9.1589,8.4944,8.6625,32200.0],["2009-02-24",8.7506,9.0949,8.5264,9.0628,37200.0],["2009-02-25",9.1669,9.4231,8.6865,8.7186,54200.0],["2009-02-26",8.7666,8.9427,8.4063,8.4864,40200.0],["2009-02-27",8.3343,8.3743,8.1581,8.2142,28200.0],["2009-03-02",8.0621,8.2702,7.5417,7.6778,55500.0],["2009-03-03",7.6778,7.7578,7.2375,7.3816,48000.0],["2009-03-04",7.4856,7.91,7.2134,7.4216,50000.0],["2009-03-05",7.2775,7.2775,5.372,5.7724,425500.0],["2009-03-06",5.8044,6.2767,5.8044,6.1326,148700.0],["2009-03-09",6.1006,6.4609,6.0446,6.1166,51000.0],["2009-03-10",6.2447,6.4529,6.1326,6.2447,53200.0],["2009-03-11",6.2527,6.4369,5.7964,6.0125,36500.0],["2009-03-12",6.0125,6.7491,6.0125,6.7411,51400.0],["2009-03-13",6.7571,7.3816,6.621,7.2214,91400.0],["2009-03-16",7.2615,7.5497,6.9973,7.0853,45400.0],["2009-03-17",7.1174,7.3976,6.693,7.3896,37400.0],["2009-03-18",7.4056,7.8139,7.2054,7.6538,217000.0],["2009-03-19",7.7258,7.934,7.6698,7.7178,50300.0],["2009-03-20",7.7979,7.934,7.4696,7.4696,87800.0],["2009-03-23",7.6858,8.9267,7.6858,8.9267,50900.0],["2009-03-24",8.7746,9.1269,8.3583,8.4304,42200.0],["2009-03-25",8.4384,8.8146,8.3503,8.7426,52000.0],["2009-03-26",8.9027,8.9187,8.4063,8.5665,242500.0],["2009-03-27",8.5024,8.7266,7.8299,8.0941,32000.0],["2009-03-30",7.8779,8.0781,7.6378,7.8059,56900.0],["2009-03-31",7.8779,7.934,7.7338,7.7498,69800.0],["2009-04-01",7.6378,7.7659,7.5657,7.6858,29900.0],["2009-04-02",7.926,8.3503,7.8539,8.3263,53000.0],["2009-04-03",8.3343,8.3343,8.1662,8.2462,77700.0],["2009-04-06",8.2062,8.2062,7.91,8.022,35700.0],["2009-04-07",7.966,8.006,7.5497,7.6297,47500.0],["2009-04-08",7.7498,7.8459,7.4616,7.6137,48600.0],["2009-04-09",7.7979,8.0701,7.7979,7.99,54800.0],["2009-04-13",7.926,8.0381,7.8379,7.926,47100.0],["2009-04-14",7.7899,8.0861,7.7899,8.006,187400.0],["2009-04-15",7.974,8.4624,7.974,8.4624,25500.0],["2009-04-16",8.5504,9.263,8.5504,9.1989,47500.0],["2009-04-17",9.271,9.7834,9.1109,9.4071,38000.0],["2009-04-20",9.1989,9.2069,8.1261,8.8226,38500.0],["2009-04-21",8.8146,9.343,8.8146,9.295,23600.0],["2009-04-22",9.1829,9.4871,9.0308,9.3911,26400.0],["2009-04-23",9.4311,9.4311,8.5825,8.8467,35000.0],["2009-04-24",8.8867,9.8314,8.8867,9.7514,30700.0],["2009-04-27",9.5432,9.5432,8.8947,8.9668,44300.0],["2009-04-28",8.9027,9.1509,8.9027,9.1509,9400.0],["2009-04-29",9.1829,9.8955,9.1829,9.8634,14000.0],["2009-04-30",9.9835,10.0155,9.351,9.351,30500.0],["2009-05-01",9.3751,9.3751,8.7186,8.9347,17200.0],["2009-05-04",8.9668,9.3671,8.8307,9.3671,25500.0],["2009-05-05",9.287,9.5912,8.7666,8.8627,33200.0],["2009-05-06",8.9828,9.351,8.7906,9.303,33900.0],["2009-05-07",9.4471,10.0316,9.4471,9.8474,38200.0],["2009-05-08",10.0075,10.9202,10.0075,10.8242,31500.0],["2009-05-11",10.4559,10.64,10.1436,10.592,44800.0],["2009-05-12",10.624,10.8882,9.8794,10.0636,29700.0],["2009-05-13",9.8875,10.2797,9.8875,10.0155,28800.0],["2009-05-14",10.0876,10.7041,10.0075,10.4959,15700.0],["2009-05-15",10.624,10.8081,10.4078,10.4158,37100.0],["2009-05-18",10.56,10.8482,10.3518,10.8242,35800.0],["2009-05-19",10.7681,10.8802,10.4078,10.4479,19500.0],["2009-05-20",10.56,10.6,10.3118,10.4239,36300.0],["2009-05-21",10.4078,10.584,10.3678,10.5439,33400.0],["2009-05-22",10.6,10.9202,10.568,10.616,25300.0],["2009-05-26",10.552,11.3045,10.552,11.1524,52200.0],["2009-05-27",11.3445,11.6087,11.0643,11.0723,61000.0],["2009-05-28",11.1924,11.3045,10.7681,10.9523,80000.0],["2009-05-29",11.0163,11.0163,10.3358,10.8162,43000.0],["2009-06-01",11.0483,11.5847,11.0483,11.3526,69800.0],["2009-06-02",10.4158,11.7048,10.4158,11.6568,82400.0],["2009-06-03",11.6168,11.8249,10.9763,11.8089,53900.0],["2009-06-04",11.8409,12.1371,11.5847,11.969,39000.0],["2009-06-05",12.0331,12.0331,11.5927,11.7769,15500.0],["2009-06-08",11.8569,12.1211,11.6408,11.7048,18100.0],["2009-06-09",11.8009,11.8009,11.1204,11.1204,16600.0],["2009-06-10",11.2965,11.2965,10.7601,10.9763,39000.0],["2009-06-11",10.9923,10.9923,10.8081,10.8242,14000.0],["2009-06-12",10.7441,10.9843,10.7441,10.9763,23200.0],["2009-06-15",11.0723,11.0723,10.7041,10.8322,98400.0],["2009-06-16",10.9202,10.9202,9.9595,10.1036,28700.0],["2009-06-17",10.2958,10.9122,10.2958,10.8562,84700.0],["2009-06-18",10.8482,11.5127,10.7601,11.5127,34100.0],["2009-06-19",11.7048,12.0251,11.6328,11.7849,96600.0],["2009-06-22",11.6648,11.8569,11.3926,11.7849,58200.0],["2009-06-23",11.961,11.961,11.0083,11.3445,53500.0],["2009-06-24",11.4086,11.8489,11.1044,11.4806,20700.0],["2009-06-25",11.4326,11.7849,11.4326,11.7288,24700.0],["2009-06-26",11.6968,12.2012,11.6168,12.1532,314600.0],["2009-06-29",12.1211,12.1211,11.2645,11.4806,53000.0],["2009-06-30",11.5207,12.0811,11.5047,11.8089,67600.0],["2009-07-01",11.929,12.1291,11.5847,11.6568,24900.0],["2009-07-02",11.5127,12.0171,10.8242,10.9843,66000.0],["2009-07-06",10.9843,11.5367,10.9122,11.2965,31600.0],["2009-07-07",11.3606,11.7448,11.2165,11.2485,39800.0],["2009-07-08",11.3285,12.0571,10.8642,11.1204,59900.0],["2009-07-09",11.1524,11.3686,10.8242,11.0723,33100.0],["2009-07-10",10.9763,11.2805,10.8802,11.2004,60500.0],["2009-07-13",11.4086,11.4086,11.1604,11.2325,25600.0],["2009-07-14",11.1124,11.1924,10.9683,11.1044,34100.0],["2009-07-15",11.2805,11.5367,11.0563,11.3445,45200.0],["2009-07-16",11.2565,11.6568,11.1044,11.6408,33700.0],["2009-07-17",11.7208,11.7208,11.2004,11.6408,25500.0],["2009-07-20",11.7208,11.8329,11.1684,11.4646,21000.0],["2009-07-21",13.1779,13.242,11.8249,11.977,114600.0],["2009-07-22",11.897,12.1772,11.7368,11.8729,47400.0],["2009-07-23",11.8089,12.1371,11.8089,12.0251,39200.0],["2009-07-24",11.929,12.0491,11.7689,12.0251,24500.0],["2009-07-27",12.0411,12.2092,11.6087,12.0811,46400.0],["2009-07-28",11.969,12.2092,11.7929,12.1211,35200.0],["2009-07-29",12.0411,12.3613,11.969,12.1612,43200.0],["2009-07-30",12.2492,13.298,12.1612,13.0258,40400.0],["2009-07-31",13.0178,13.9465,12.7616,13.0899,92700.0],["2009-08-03",13.266,13.6103,12.2732,12.7296,43000.0],["2009-08-04",12.6095,12.8097,12.4734,12.6175,12700.0],["2009-08-05",12.6655,12.7136,11.5687,11.8249,24000.0],["2009-08-06",12.0331,12.2572,11.2645,11.3766,38900.0],["2009-08-07",11.5607,11.953,11.4726,11.8089,69900.0],["2009-08-10",11.8089,12.2332,11.8089,11.881,48300.0],["2009-08-11",11.7849,12.0651,11.5607,11.8569,65200.0],["2009-08-12",11.8329,12.9778,11.6648,12.009,68600.0],["2009-08-13",12.1131,12.2732,11.4406,11.5127,42900.0],["2009-08-14",11.5607,11.6888,11.2965,11.6648,68400.0],["2009-08-17",11.4406,11.8489,11.0083,11.0563,36400.0],["2009-08-18",11.1444,11.7128,11.1444,11.6248,54900.0],["2009-08-19",11.5207,12.009,11.5207,11.7929,37900.0],["2009-08-20",11.7288,12.0891,11.7288,12.001,40000.0],["2009-08-21",12.1692,12.8897,12.1692,12.8417,74100.0],["2009-08-24",12.8657,13.0338,12.2732,12.4574,39600.0],["2009-08-25",12.5535,12.6736,12.4494,12.5775,15200.0],["2009-08-26",12.5294,12.5294,12.0491,12.4254,24400.0],["2009-08-27",12.3773,12.8897,12.2893,12.6175,40800.0],["2009-08-28",12.6816,12.6816,11.7368,12.0571,42000.0],["2009-08-31",11.921,12.1932,11.5287,11.6248,76600.0],["2009-09-01",11.5207,11.7128,11.1764,11.2405,93100.0],["2009-09-02",11.2165,11.4726,10.9683,11.3285,51400.0],["2009-09-03",11.4807,11.4807,10.8322,11.3285,20000.0],["2009-09-04",11.1524,11.5847,11.1524,11.5367,26000.0],["2009-09-08",11.6648,11.6728,11.3045,11.4887,29400.0],["2009-09-09",11.4486,11.7689,11.3445,11.5527,30000.0],["2009-09-10",11.5687,11.7689,11.3446,11.7048,30200.0],["2009-09-11",11.6808,11.7849,11.2885,11.4406,26900.0],["2009-09-14",11.4006,11.7849,11.1764,11.7048,37500.0],["2009-09-15",11.6488,11.7929,11.4086,11.6808,36700.0],["2009-09-16",11.6808,12.6816,11.5047,12.6816,36000.0],["2009-09-17",12.6896,12.9378,12.3693,12.9378,35300.0],["2009-09-18",13.0338,13.1779,12.8657,13.0658,73300.0],["2009-09-21",12.9137,13.3461,12.8657,13.1059,38500.0],["2009-09-22",13.1779,13.4421,13.0578,13.306,28500.0],["2009-09-23",13.4421,13.5382,13.21,13.242,54400.0],["2009-09-24",13.3621,13.5062,13.1299,13.1779,35500.0],["2009-09-25",13.1379,13.3621,12.8897,12.9858,30100.0],["2009-09-28",13.0098,13.3621,12.9458,13.0418,33500.0],["2009-09-29",13.0418,13.218,12.1612,12.4494,31700.0],["2009-09-30",12.4974,12.5134,12.0091,12.0651,25000.0],["2009-10-01",12.0411,12.8657,11.8409,12.3133,32100.0],["2009-10-02",12.3293,12.7136,12.2412,12.4013,21500.0],["2009-10-05",12.9377,13.4902,12.6415,13.1219,57800.0],["2009-10-06",13.242,13.242,12.8897,13.0899,16800.0],["2009-10-07",13.0018,13.234,13.0018,13.1459,7000.0],["2009-10-08",13.242,13.242,13.0819,13.0819,15400.0],["2009-10-09",13.1779,13.1779,12.5134,13.0258,40000.0],["2009-10-12",13.0899,13.0979,12.6335,12.9458,29800.0],["2009-10-13",12.9698,13.0979,12.5374,12.7536,27100.0],["2009-10-14",12.8897,13.1539,12.7296,13.0739,24000.0],["2009-10-15",13.0178,13.3781,12.7296,13.0178,63400.0],["2009-10-16",13.3621,13.3701,13.1699,13.1699,37100.0],["2009-10-19",13.282,13.3861,13.1939,13.282,15000.0],["2009-10-20",13.0819,13.0979,12.7456,12.8577,10600.0],["2009-10-21",12.7856,13.0979,12.7856,12.8897,27400.0],["2009-10-22",12.8337,13.0819,12.6816,13.0819,9300.0],["2009-10-23",13.0819,13.21,12.3933,12.3933,22800.0],["2009-10-26",12.3853,12.9137,12.0331,12.0891,23800.0],["2009-10-27",12.0891,12.4574,12.0731,12.2732,18200.0],["2009-10-28",12.2893,12.2893,11.6168,11.6168,19700.0],["2009-10-29",11.5927,11.905,11.4246,11.6168,36200.0],["2009-10-30",11.4726,11.4726,11.0563,11.2405,52900.0],["2009-11-02",11.2805,11.2805,10.7761,11.1364,38800.0],["2009-11-03",11.4967,12.1291,11.1684,11.985,59800.0],["2009-11-04",12.0171,12.1211,11.7849,11.8649,38300.0],["2009-11-05",12.0331,12.9217,12.0091,12.5935,20600.0],["2009-11-06",12.4814,12.9377,12.2732,12.8897,21900.0],["2009-11-09",13.0258,13.4021,12.8016,13.3461,60100.0],["2009-11-10",13.202,13.322,12.1612,12.3373,42900.0],["2009-11-11",12.5294,12.8817,11.905,12.3053,31600.0],["2009-11-12",12.2412,12.4414,11.913,12.009,27500.0],["2009-11-13",11.993,12.0571,11.0003,11.2405,99300.0],["2009-11-16",11.3205,12.9137,11.3205,12.7456,67300.0],["2009-11-17",12.6495,12.7296,12.3213,12.7296,19800.0],["2009-11-18",12.6976,12.7696,12.1612,12.4654,16900.0],["2009-11-19",12.3213,12.5374,12.0891,12.2252,17600.0],["2009-11-20",12.1051,13.0498,12.1051,12.8257,43400.0],["2009-11-23",13.0418,13.298,12.5775,12.6816,33000.0],["2009-11-24",12.7296,12.7456,12.0571,12.1051,67100.0],["2009-11-25",11.993,12.3213,11.8649,11.889,20300.0],["2009-11-27",11.7689,12.0571,11.7689,11.8329,16900.0],["2009-11-30",11.7849,11.8649,11.3285,11.6968,17600.0],["2009-12-01",11.7849,12.3693,11.4006,12.1692,23900.0],["2009-12-02",12.2092,12.5775,11.929,12.1852,26000.0],["2009-12-03",12.2893,12.4013,11.4887,11.5367,58300.0],["2009-12-04",11.7689,12.2092,11.5847,12.1692,66900.0],["2009-12-07",12.2012,12.2012,11.4486,12.0571,62800.0],["2009-12-08",11.937,12.7376,11.937,12.4814,93800.0],["2009-12-09",12.5294,12.5775,12.2332,12.5294,28700.0],["2009-12-10",12.5455,12.9377,12.1852,12.2652,23300.0],["2009-12-11",12.2893,12.6175,12.1692,12.4334,19900.0],["2009-12-14",12.5455,12.5455,12.1452,12.4494,36000.0],["2009-12-15",12.4574,12.5695,12.3613,12.4654,49700.0],["2009-12-16",12.5855,12.6015,12.4334,12.4654,45500.0],["2009-12-17",12.3453,12.5134,12.2012,12.2732,26200.0],["2009-12-18",12.4414,12.6415,12.2252,12.5935,77200.0],["2009-12-21",12.6335,13.3701,12.5775,13.2019,41400.0],["2009-12-22",13.266,13.5302,12.8737,13.4181,42800.0],["2009-12-23",13.4661,13.6983,13.298,13.6583,22700.0],["2009-12-24",13.6743,13.6823,13.4742,13.5382,2500.0],["2009-12-28",13.6343,13.8344,13.5862,13.8344,8900.0],["2009-12-29",13.8264,13.8264,13.4421,13.4902,21600.0],["2009-12-30",13.4902,13.7864,13.4902,13.7704,23600.0],["2009-12-31",13.8024,13.8504,13.5462,13.5542,25600.0],["2010-01-04",13.7704,13.9465,13.5622,13.6903,27400.0],["2010-01-05",13.7063,13.7063,12.6575,12.7296,56500.0],["2010-01-06",12.7536,13.258,12.3053,13.0098,79300.0],["2010-01-07",13.0338,13.338,13.0338,13.258,14200.0],["2010-01-08",13.1699,13.298,12.8977,13.0418,12900.0],["2010-01-11",13.1619,13.5142,12.9137,12.9297,14400.0],["2010-01-12",12.8577,13.3941,12.8577,12.8897,20400.0],["2010-01-13",12.9778,13.1139,12.8097,12.9137,17500.0],["2010-01-14",12.8977,13.29,12.8097,12.9297,27700.0],["2010-01-15",13.0098,13.298,12.7616,12.7616,31900.0],["2010-01-19",12.8016,13.5782,12.8016,13.3541,31500.0],["2010-01-20",13.1939,13.1939,12.4414,12.6736,54500.0],["2010-01-21",12.7296,12.7296,12.3693,12.4734,31100.0],["2010-01-22",12.4654,12.6495,12.4254,12.4574,24500.0],["2010-01-25",12.5455,12.6095,12.3213,12.4254,28500.0],["2010-01-26",12.4093,12.7856,12.3453,12.4894,26300.0],["2010-01-27",12.4894,12.7776,12.4094,12.7136,18900.0],["2010-01-28",12.7056,12.8657,11.985,12.2492,59500.0],["2010-01-29",12.3293,12.7536,12.1932,12.5374,30300.0],["2010-02-01",12.5535,13.1939,12.3133,12.4013,30800.0],["2010-02-02",12.4494,12.5775,12.1852,12.3293,42300.0],["2010-02-03",12.3053,12.5775,12.2252,12.5134,31100.0],["2010-02-04",12.4334,12.4334,12.1371,12.2732,36300.0],["2010-02-05",12.2732,13.0018,12.1291,12.7456,31700.0],["2010-02-08",12.6976,12.6976,12.2412,12.3773,25800.0],["2010-02-09",12.4814,12.4814,12.1452,12.3133,17400.0],["2010-02-10",12.2893,12.8097,12.0571,12.3853,16600.0],["2010-02-11",12.3293,12.7536,12.1772,12.7536,17200.0],["2010-02-12",12.5535,13.1299,12.5455,12.9778,22900.0],["2010-02-16",13.1539,13.7223,13.0578,13.7223,42600.0],["2010-02-17",13.8024,13.8344,13.5942,13.7063,15900.0],["2010-02-18",13.6743,13.7704,13.5702,13.7624,12500.0],["2010-02-19",13.7624,13.8985,13.7303,13.8665,20100.0],["2010-02-22",13.9545,13.9545,13.7303,13.8104,20100.0],["2010-02-23",13.8104,13.8104,13.5862,13.6022,32400.0],["2010-02-24",13.5942,13.7384,13.5222,13.6183,28500.0],["2010-02-25",13.4341,13.4822,13.0739,13.3781,13800.0],["2010-02-26",13.3541,13.3541,12.8097,13.1299,61700.0],["2010-03-01",13.1779,13.226,12.6095,13.1219,41800.0],["2010-03-02",13.1859,13.5622,12.9458,13.3541,67400.0],["2010-03-03",13.3941,13.7063,13.1379,13.4661,91000.0],["2010-03-04",13.4661,13.8985,13.282,13.7864,48300.0],["2010-03-05",13.8264,14.2828,13.5702,14.2267,27500.0],["2010-03-08",14.2908,14.8912,14.2427,14.555,72300.0],["2010-03-09",14.587,14.7952,14.3068,14.3708,40900.0],["2010-03-10",14.3468,14.6671,14.3228,14.627,23000.0],["2010-03-11",14.531,14.627,14.3949,14.4669,21800.0],["2010-03-12",14.571,14.571,14.3868,14.5149,22600.0],["2010-03-15",14.563,14.563,14.2347,14.4269,16500.0],["2010-03-16",14.4429,14.8832,14.3068,14.7871,28400.0],["2010-03-17",14.9072,15.3876,13.9545,13.9945,118300.0],["2010-03-18",13.9625,14.4429,13.7544,14.1547,30400.0],["2010-03-19",14.2587,14.4109,13.7864,14.3948,53800.0],["2010-03-22",14.2988,14.531,14.1467,14.4429,34800.0],["2010-03-23",14.4029,14.7871,14.0746,14.6751,43400.0],["2010-03-24",14.651,14.8432,14.0266,14.6751,17800.0],["2010-03-25",14.8192,14.8192,14.2427,14.4109,27100.0],["2010-03-26",14.5149,14.5149,14.0906,14.3788,20800.0],["2010-03-29",14.4109,14.4109,13.8584,13.9465,22700.0],["2010-03-30",13.9545,14.2988,13.8024,14.1627,37100.0],["2010-03-31",14.0426,14.1547,13.8584,13.9305,29600.0],["2010-04-01",13.9625,14.0346,13.6823,13.7784,26700.0],["2010-04-05",13.7944,14.627,13.7944,14.627,30300.0],["2010-04-06",14.3948,14.603,14.3708,14.4269,17400.0],["2010-04-07",14.3708,14.579,14.2027,14.2748,30300.0],["2010-04-08",14.2507,14.2507,13.8264,13.8264,42300.0],["2010-04-09",13.8104,13.9385,13.298,13.6503,34000.0],["2010-04-12",13.7223,13.7624,13.6103,13.6103,26200.0],["2010-04-13",13.6103,14.2027,13.6103,13.9705,41800.0],["2010-04-14",13.9945,14.2107,13.7864,14.2107,39700.0],["2010-04-15",14.1947,14.2107,14.0666,14.2027,13000.0],["2010-04-16",14.1947,14.1947,14.0106,14.1066,25300.0],["2010-04-19",14.0506,14.2507,14.0506,14.1467,24200.0],["2010-04-20",14.2107,14.547,14.1707,14.547,31100.0],["2010-04-21",14.4989,14.7871,14.4989,14.627,17600.0],["2010-04-22",14.4909,14.531,14.2187,14.531,17300.0],["2010-04-23",14.4749,14.579,14.3548,14.4349,25800.0],["2010-04-26",14.3788,14.4669,13.9865,14.4349,22300.0],["2010-04-27",14.4109,14.4509,13.7864,14.0986,64600.0],["2010-04-28",14.2427,14.2427,14.0186,14.1307,10800.0],["2010-04-29",14.2107,14.547,14.1146,14.547,29700.0],["2010-04-30",14.5069,14.571,14.0186,14.0426,37900.0],["2010-05-03",14.0746,14.579,13.9545,14.3788,30800.0],["2010-05-04",14.2187,14.4349,14.1627,14.2587,50600.0],["2010-05-05",14.1066,14.3788,13.7624,13.8825,42400.0],["2010-05-06",13.8344,14.2347,12.4254,13.4101,46300.0],["2010-05-07",13.4181,14.1146,13.25,13.4101,69100.0],["2010-05-10",14.0746,14.2988,13.7784,14.2027,47000.0],["2010-05-11",14.3868,15.5157,14.3868,15.1234,69100.0],["2010-05-12",15.1234,15.3636,14.7151,14.9232,64600.0],["2010-05-13",14.8272,15.2035,14.627,14.7071,98400.0],["2010-05-14",14.627,14.7871,14.1386,14.3628,38300.0],["2010-05-17",14.4989,14.651,13.9945,14.2828,32000.0],["2010-05-18",14.5149,14.5149,13.6583,13.9225,81200.0],["2010-05-19",13.8344,14.0266,13.5942,13.8344,61600.0],["2010-05-20",13.6343,13.7384,13.242,13.274,89100.0],["2010-05-21",13.218,13.4501,13.0178,13.33,163000.0],["2010-05-24",13.3541,13.5222,13.29,13.322,73700.0],["2010-05-25",13.0658,13.282,12.8177,13.226,76500.0],["2010-05-26",13.29,13.5062,13.218,13.282,71200.0],["2010-05-27",13.5942,13.8664,13.218,13.7624,140100.0],["2010-05-28",13.6743,13.7223,13.29,13.3621,46300.0],["2010-06-01",13.282,13.322,13.1299,13.2019,64100.0],["2010-06-02",13.3461,13.6983,13.1699,13.6903,87700.0],["2010-06-03",13.8184,14.2988,13.7864,14.0746,40000.0],["2010-06-04",13.7063,13.8024,13.25,13.3461,77700.0],["2010-06-07",13.4501,13.5702,13.25,13.25,40900.0],["2010-06-08",13.3541,13.4421,13.218,13.3461,68600.0],["2010-06-09",13.5222,13.7704,13.1299,13.242,82200.0],["2010-06-10",13.4822,13.7303,13.21,13.6743,48100.0],["2010-06-11",13.4662,13.5702,13.282,13.4742,37300.0],["2010-06-14",13.6343,13.7544,13.4742,13.6343,47500.0],["2010-06-15",13.7944,13.7944,13.5942,13.7544,40700.0],["2010-06-16",13.5782,13.8825,13.5782,13.8184,52700.0],["2010-06-17",13.9225,14.4909,13.9225,14.3148,58700.0],["2010-06-18",14.4109,14.4109,13.7784,14.0266,110200.0],["2010-06-21",14.2427,14.2427,13.8104,13.8504,32700.0],["2010-06-22",13.9945,14.1947,13.5702,13.5782,41800.0],["2010-06-23",13.5222,13.7704,13.5222,13.6503,31600.0],["2010-06-24",13.5142,13.6663,13.242,13.4501,50900.0],["2010-06-25",13.5542,14.1387,13.4902,14.1307,416500.0],["2010-06-28",14.5229,14.619,13.7063,13.7464,121500.0],["2010-06-29",13.5302,13.8024,13.4341,13.4982,110600.0],["2010-06-30",13.282,13.8104,13.1619,13.5142,71600.0],["2010-07-01",13.4822,13.8104,13.282,13.6103,65800.0],["2010-07-02",13.6503,13.6503,13.1459,13.226,92500.0],["2010-07-06",13.4581,13.4902,12.9538,13.0178,82200.0],["2010-07-07",13.1059,13.4421,12.9698,13.4181,46800.0],["2010-07-08",13.5862,13.7223,13.4982,13.6583,65700.0],["2010-07-09",13.6743,13.9545,13.6583,13.9545,35000.0],["2010-07-12",13.8504,13.9305,13.6423,13.7864,28500.0],["2010-07-13",13.9465,14.2267,13.8424,14.2187,62600.0],["2010-07-14",14.1146,14.4109,14.0426,14.3308,65600.0],["2010-07-15",14.3948,14.3948,14.0266,14.2587,50200.0],["2010-07-16",14.1066,14.3228,13.7624,13.7944,59500.0],["2010-07-19",13.9065,14.0026,13.7063,13.9865,31800.0],["2010-07-20",13.7784,14.2587,13.7784,14.1867,19200.0],["2010-07-21",14.2828,14.2828,13.6903,13.7864,42700.0],["2010-07-22",13.9465,14.2988,13.7303,14.1307,161200.0],["2010-07-23",14.1066,14.571,14.0506,14.4829,52400.0],["2010-07-26",14.4829,14.7631,14.4109,14.611,55800.0],["2010-07-27",14.611,14.9953,14.4829,14.595,63400.0],["2010-07-28",14.4509,14.651,14.2828,14.3068,34400.0],["2010-07-29",14.4669,14.571,14.1387,14.4989,67100.0],["2010-07-30",14.2507,14.7311,14.2507,14.563,84200.0],["2010-08-02",14.7631,14.7951,14.1146,14.2828,70800.0],["2010-08-03",14.2107,14.4829,14.0986,14.1787,88400.0],["2010-08-04",14.3308,14.4429,14.1867,14.2748,125600.0],["2010-08-05",14.1146,14.3068,14.0346,14.1947,46200.0],["2010-08-06",14.0746,14.1867,13.8424,14.0666,57300.0],["2010-08-09",14.0506,14.0826,13.9785,14.0106,66800.0],["2010-08-10",13.8825,13.9065,13.7063,13.7223,49900.0],["2010-08-11",13.5942,13.8104,13.3861,13.4421,77300.0],["2010-08-12",13.218,13.7303,13.218,13.4501,37600.0],["2010-08-13",13.3621,13.4661,13.0418,13.1459,38400.0],["2010-08-16",13.1139,13.4982,12.8016,13.4021,54500.0],["2010-08-17",13.5702,13.7464,13.33,13.5542,40900.0],["2010-08-18",13.4982,13.5782,13.306,13.3461,25300.0],["2010-08-19",13.338,13.3621,12.8897,12.9137,53800.0],["2010-08-20",12.8817,13.0418,12.7936,13.0098,37000.0],["2010-08-23",13.1219,13.1939,12.8016,12.9858,39300.0],["2010-08-24",12.8497,12.9858,12.6095,12.8016,27600.0],["2010-08-25",12.6575,13.3781,12.2492,13.33,47800.0],["2010-08-26",12.9618,13.314,12.6575,12.6736,33100.0],["2010-08-27",12.8577,13.0498,12.6415,13.0338,25800.0],["2010-08-30",12.9458,13.1379,12.8337,12.9378,29500.0],["2010-08-31",12.8897,12.9297,12.6415,12.8337,16500.0],["2010-09-01",13.0739,13.3701,12.9858,13.3701,29400.0],["2010-09-02",13.4822,13.4822,13.1859,13.3861,19000.0],["2010-09-03",13.4982,13.5062,13.1459,13.3621,22200.0],["2010-09-07",13.3461,13.3861,12.8737,12.9297,21900.0],["2010-09-08",13.1779,13.4341,13.0658,13.1139,18300.0],["2010-09-09",13.33,13.3941,13.0178,13.0578,9900.0],["2010-09-10",13.1619,13.3701,13.1619,13.1859,22000.0],["2010-09-13",13.1379,13.274,12.9618,13.1539,33800.0],["2010-09-14",13.0739,13.274,12.9698,13.0578,26100.0],["2010-09-15",13.0418,13.242,13.0258,13.1459,27300.0],["2010-09-16",13.1619,13.1619,12.5695,12.6175,19700.0],["2010-09-17",12.6255,12.7456,12.5054,12.6095,51700.0],["2010-09-20",12.7056,12.9057,12.5855,12.8497,56200.0],["2010-09-21",12.8016,13.5942,12.7376,13.1219,234600.0],["2010-09-22",13.0498,13.322,12.8497,12.8977,16700.0],["2010-09-23",12.7936,13.1059,12.7056,12.8417,71500.0],["2010-09-24",13.0418,13.0658,12.6816,12.9618,48800.0],["2010-09-27",12.7856,12.9698,12.6655,12.8977,27000.0],["2010-09-28",12.8977,13.1459,12.7216,13.0739,58200.0],["2010-09-29",12.9698,13.3621,12.9618,13.3381,34500.0],["2010-09-30",13.4021,13.4742,13.1379,13.3861,23900.0],["2010-10-01",13.4982,13.8905,13.3781,13.7864,27700.0],["2010-10-04",13.6903,14.1547,13.6903,14.0346,57200.0],["2010-10-05",14.1947,14.555,13.9865,14.4269,31500.0],["2010-10-06",14.3548,14.4829,14.1627,14.3788,33900.0],["2010-10-07",14.5149,14.611,14.3068,14.3788,16300.0],["2010-10-08",14.3388,14.4269,14.0266,14.3548,23000.0],["2010-10-11",14.2988,14.643,14.0106,14.587,12800.0],["2010-10-12",14.4909,14.4909,14.1947,14.3388,19000.0],["2010-10-13",14.4349,14.4349,13.9705,14.1867,44600.0],["2010-10-14",14.2107,14.4669,14.1627,14.4269,74600.0],["2010-10-15",14.595,14.603,14.3868,14.4429,29800.0],["2010-10-18",14.4269,14.619,14.4189,14.603,19700.0],["2010-10-19",14.3708,14.539,14.3708,14.4909,17300.0],["2010-10-20",14.603,14.7711,14.4829,14.539,18500.0],["2010-10-21",14.619,14.9553,14.1146,14.8672,46200.0],["2010-10-22",14.8672,15.3396,14.603,15.2595,39800.0],["2010-10-25",15.3316,15.5237,15.1234,15.2675,29100.0],["2010-10-26",15.1474,15.3155,15.0593,15.1874,35600.0],["2010-10-27",15.0673,15.2595,14.9553,15.1074,27500.0],["2010-10-28",15.2115,15.2195,14.9313,14.9713,24200.0],["2010-10-29",15.0193,15.1074,15.0033,15.0273,11900.0],["2010-11-01",15.1314,15.1314,14.6911,14.8912,25100.0],["2010-11-02",15.0433,15.3556,14.9793,15.1954,33800.0],["2010-11-03",14.9072,15.3316,14.8272,14.8912,37300.0],["2010-11-04",15.0113,15.5877,14.8832,15.5477,28900.0],["2010-11-05",15.6118,16.5805,15.2355,16.2763,34100.0],["2010-11-08",16.2763,16.2763,15.5557,15.6678,25300.0],["2010-11-09",15.3876,15.6038,14.9393,15.3155,44000.0],["2010-11-10",15.4036,15.4597,15.0994,15.3155,22500.0],["2010-11-11",15.1554,15.3956,15.0754,15.3316,25800.0],["2010-11-12",15.1634,15.3235,14.9152,15.2755,8100.0],["2010-11-15",15.3636,15.3956,15.1234,15.1234,15100.0],["2010-11-16",14.9953,15.0914,14.555,14.6991,16900.0],["2010-11-17",14.6831,14.9713,14.2267,14.4109,32600.0],["2010-11-18",14.555,14.9313,14.4509,14.8912,21100.0],["2010-11-19",14.9072,15.1714,14.563,15.0673,40700.0],["2010-11-22",14.9713,15.2595,14.8752,15.2275,12200.0],["2010-11-23",15.0513,15.2675,14.9633,15.2435,21400.0],["2010-11-24",15.2995,15.4036,15.1234,15.3796,15100.0],["2010-11-26",15.2915,15.2915,15.1554,15.1554,2400.0],["2010-11-29",15.0754,15.4436,15.0033,15.4356,34600.0],["2010-11-30",15.3956,15.4436,15.1394,15.3636,30800.0],["2010-12-01",15.4276,15.4436,15.2995,15.4116,16700.0],["2010-12-02",15.4276,15.4436,15.2915,15.3716,20800.0],["2010-12-03",15.3316,15.6518,15.2995,15.4837,53500.0],["2010-12-06",15.5157,15.5317,15.0994,15.3796,26400.0],["2010-12-07",15.4677,15.5157,15.3716,15.4516,16300.0],["2010-12-08",15.4436,15.4997,15.3396,15.3636,16500.0],["2010-12-09",15.4596,15.5317,15.3316,15.5157,28500.0],["2010-12-10",15.5317,15.5958,15.4597,15.5797,44900.0],["2010-12-13",15.5878,15.5878,15.4036,15.5237,12100.0],["2010-12-14",15.6118,15.6118,15.4917,15.5877,33100.0],["2010-12-15",15.6118,16.2763,15.4917,16.1322,96300.0],["2010-12-16",16.1241,16.2042,15.924,16.1402,39200.0],["2010-12-17",16.1482,16.2602,15.964,16.1001,73500.0],["2010-12-20",16.1882,16.2442,16.0521,16.1722,30800.0],["2010-12-21",16.2763,16.3563,16.1402,16.2362,44300.0],["2010-12-22",16.2522,16.7486,16.1482,16.5645,57300.0],["2010-12-23",16.5565,16.6205,16.1802,16.4364,46200.0],["2010-12-27",16.4764,16.6045,16.0441,16.2843,48900.0],["2010-12-28",16.2522,16.2522,15.7239,15.98,18900.0],["2010-12-29",15.972,16.1322,15.876,15.916,13200.0],["2010-12-30",15.5397,16.1722,15.5077,15.7879,32800.0],["2010-12-31",15.7719,15.972,15.6918,15.868,21000.0],["2011-01-03",16.0201,16.4044,15.932,16.3003,41300.0],["2011-01-04",16.3643,16.3643,15.892,16.0121,16800.0],["2011-01-05",16.0201,16.5805,16.0201,16.5485,28700.0],["2011-01-06",16.5004,16.5645,16.3403,16.4524,11600.0],["2011-01-07",16.5004,16.6526,16.2282,16.5725,16800.0],["2011-01-10",16.4604,16.7006,16.4124,16.4524,58100.0],["2011-01-11",16.4764,16.7406,16.4204,16.5965,28200.0],["2011-01-12",16.7566,16.8127,16.5965,16.6926,63200.0],["2011-01-13",16.7166,16.7726,16.6365,16.6766,37400.0],["2011-01-14",16.7006,16.7887,16.6205,16.6846,23100.0],["2011-01-18",16.6125,16.7246,16.5485,16.6766,19300.0],["2011-01-19",16.6766,16.6766,15.876,15.988,41500.0],["2011-01-20",15.7799,16.2843,15.3956,15.6518,82000.0],["2011-01-21",15.6918,15.7399,15.3396,15.4436,34500.0],["2011-01-24",15.4997,15.6918,15.4036,15.5237,11000.0],["2011-01-25",15.4757,15.7799,15.4036,15.7158,28700.0],["2011-01-26",15.7158,16.0841,15.6198,15.892,40300.0],["2011-01-27",15.8039,16.0841,15.7959,15.964,12700.0],["2011-01-28",15.9961,15.9961,15.4997,15.5237,29300.0],["2011-01-31",15.6438,15.6438,15.2035,15.2115,16400.0],["2011-02-01",15.3636,16.1001,15.3315,16.0041,19300.0],["2011-02-02",15.94,15.94,15.6038,15.6038,9500.0],["2011-02-03",15.5237,15.6678,15.3796,15.4356,9200.0],["2011-02-04",15.3636,15.4276,15.2115,15.2915,20300.0],["2011-02-07",15.2435,15.9881,15.2115,15.5237,14200.0],["2011-02-08",15.4356,15.5237,15.2835,15.4597,42800.0],["2011-02-09",15.4436,15.4436,15.2115,15.2115,24500.0],["2011-02-10",15.1634,15.2755,15.1634,15.2275,18400.0],["2011-02-11",15.1074,15.4436,15.1074,15.3876,25400.0],["2011-02-14",15.3876,15.6038,15.3476,15.3476,7900.0],["2011-02-15",15.2675,15.3716,15.2115,15.2755,11400.0],["2011-02-16",15.2835,15.8119,15.2675,15.7799,27200.0],["2011-02-17",15.86,16.2362,15.86,16.1962,26200.0],["2011-02-18",16.1482,16.2923,15.964,16.0521,33100.0],["2011-02-22",15.8439,16.3003,15.8439,15.916,17400.0],["2011-02-23",15.924,16.0121,15.7799,15.8039,16300.0],["2011-02-24",15.908,15.908,15.4196,15.5877,21300.0],["2011-02-25",15.5877,16.1402,15.5877,16.0761,16200.0],["2011-02-28",16.0921,16.1081,15.5877,15.8279,19400.0],["2011-03-01",15.8279,15.94,15.6118,15.8599,15300.0],["2011-03-02",15.7879,16.0521,15.7799,16.0041,12400.0],["2011-03-03",16.0121,16.6526,15.892,16.4204,55900.0],["2011-03-04",16.2122,16.4364,15.6038,16.3083,51400.0],["2011-03-07",16.2122,16.2122,15.6118,15.8199,43800.0],["2011-03-08",15.7719,16.4124,15.2115,16.3723,29600.0],["2011-03-09",16.2763,16.6525,15.86,16.0121,91900.0],["2011-03-10",15.8119,16.7086,15.7959,16.4684,92900.0],["2011-03-11",16.4764,16.605,16.2755,16.4202,80300.0],["2011-03-14",16.2353,16.9989,15.8576,16.8864,44700.0],["2011-03-15",16.6372,17.3605,16.6372,16.814,88200.0],["2011-03-16",16.814,17.6258,16.2996,17.0391,161300.0],["2011-03-17",17.1757,17.2802,16.8542,17.0953,65100.0],["2011-03-18",17.1194,17.4972,16.7979,17.4409,99900.0],["2011-03-21",17.674,17.9955,17.3284,17.4811,90800.0],["2011-03-22",17.4972,17.9312,17.4409,17.883,26400.0],["2011-03-23",17.9232,17.9553,17.682,17.8428,41900.0],["2011-03-24",17.9633,17.9633,17.1034,17.3204,70900.0],["2011-03-25",17.4088,18.0678,17.4088,17.7624,31400.0],["2011-03-28",17.7785,18.2366,17.7383,18.1562,15700.0],["2011-03-29",18.1241,18.2205,17.7463,17.7785,36600.0],["2011-03-30",17.7865,18.0035,17.7704,17.8749,25600.0],["2011-03-31",17.9071,18.0035,17.891,17.9553,27400.0],["2011-04-01",18.2205,18.2286,17.9071,17.9553,74400.0],["2011-04-04",17.9071,17.9232,17.6258,17.674,30300.0],["2011-04-05",17.674,17.7463,17.2882,17.7463,72800.0],["2011-04-06",17.8669,18.0437,17.6981,17.9955,14100.0],["2011-04-07",18.0518,18.0518,17.8991,17.9232,6500.0],["2011-04-08",18.0598,18.0598,17.3606,17.6981,52600.0],["2011-04-11",17.6338,18.0035,17.3123,17.6419,302700.0],["2011-04-12",17.5695,18.0759,17.5133,18.0276,25000.0],["2011-04-13",18.0437,18.0759,17.6419,17.8106,27700.0],["2011-04-14",17.7303,18.0598,17.7303,17.9714,11000.0],["2011-04-15",17.9232,18.526,17.9232,18.2848,38800.0],["2011-04-18",18.1643,19.9164,18.1643,19.5708,158900.0],["2011-04-19",19.4583,19.836,18.6385,19.4422,299200.0],["2011-04-20",19.6351,19.6673,19.3859,19.5226,144800.0],["2011-04-21",19.6351,19.6351,19.2172,19.4181,45700.0],["2011-04-25",19.4502,19.4663,19.193,19.3538,62500.0],["2011-04-26",19.3458,20.1656,19.3458,19.9325,40200.0],["2011-04-27",19.8923,20.0932,19.6271,19.8762,40000.0],["2011-04-28",19.8923,20.0209,19.1207,20.0209,51000.0],["2011-04-29",20.0048,20.053,19.5547,19.5708,53000.0],["2011-05-02",19.7316,19.7637,19.3297,19.3377,14000.0],["2011-05-03",19.3618,19.3618,18.6546,18.9359,24000.0],["2011-05-04",18.5903,18.8233,18.3813,18.6385,23100.0],["2011-05-05",18.2848,19.4985,18.2848,18.8073,94900.0],["2011-05-06",18.9117,19.2011,18.5099,18.6546,77000.0],["2011-05-09",18.5902,18.751,18.3893,18.5661,44000.0],["2011-05-10",18.6706,19.8923,18.6706,19.8441,32200.0],["2011-05-11",19.8441,20.053,19.5226,19.5226,40700.0],["2011-05-12",19.4744,19.9405,19.4181,19.9244,17900.0],["2011-05-13",19.8843,19.8843,19.2011,19.7396,26000.0],["2011-05-16",19.5547,19.8441,19.2895,19.4744,38000.0],["2011-05-17",19.3377,19.7717,19.3377,19.6512,20900.0],["2011-05-18",19.6592,19.7883,19.5705,19.6834,18800.0],["2011-05-19",19.7237,19.8528,19.4576,19.5383,49200.0],["2011-05-20",19.4335,20.7962,19.4335,20.4817,147500.0],["2011-05-23",20.264,20.5462,20.0382,20.2721,29100.0],["2011-05-24",20.3205,20.3527,19.7883,19.8366,42500.0],["2011-05-25",19.7318,20.4656,19.4173,20.3527,23900.0],["2011-05-26",20.3527,20.4011,19.1915,20.3124,34300.0],["2011-05-27",20.4172,20.6108,20.0786,20.1511,20500.0],["2011-05-31",20.2721,21.0139,19.627,20.7559,93700.0],["2011-06-01",20.772,20.7801,19.3206,19.3609,46000.0],["2011-06-02",19.4738,19.4738,19.0464,19.4335,28700.0],["2011-06-03",19.1512,19.2077,18.7077,18.7803,41000.0],["2011-06-06",18.8287,18.8287,18.1029,18.3449,40600.0],["2011-06-07",18.4416,18.611,17.853,18.5223,38300.0],["2011-06-08",18.3932,18.7722,18.2481,18.5706,14300.0],["2011-06-09",18.5948,18.6916,18.49,18.5948,19500.0],["2011-06-10",18.4658,18.9416,18.3691,18.8287,33400.0],["2011-06-13",18.8287,19.3528,18.6029,18.9013,53400.0],["2011-06-14",19.0706,19.6592,18.8851,19.5302,36800.0],["2011-06-15",19.4093,19.6915,19.1351,19.1835,41000.0],["2011-06-16",19.2561,19.3286,18.8609,18.998,88800.0],["2011-06-17",19.0706,19.3367,18.7803,19.248,78600.0],["2011-06-20",19.1593,19.4012,18.998,19.2964,30900.0],["2011-06-21",19.4093,20.135,19.1674,19.8608,29300.0],["2011-06-22",19.7802,19.9818,19.0545,19.498,38600.0],["2011-06-23",19.4012,19.5141,19.0383,19.3851,53700.0],["2011-06-24",19.3851,19.6189,18.9013,18.9496,232900.0],["2011-06-27",19.0303,20.0382,18.8771,19.2964,60100.0],["2011-06-28",19.627,19.8124,19.248,19.6028,40800.0],["2011-06-29",19.506,19.506,18.9819,19.0464,19400.0],["2011-06-30",19.0383,20.1431,19.0383,19.9415,25000.0],["2011-07-01",20.0221,20.0221,19.0141,19.6189,45800.0],["2011-07-05",19.627,20.0624,19.4093,19.9899,51000.0],["2011-07-06",20.014,20.6027,20.014,20.4817,32500.0],["2011-07-07",20.5462,21.151,20.5221,21.1107,26500.0],["2011-07-08",20.8285,20.9736,20.4817,20.5382,33200.0],["2011-07-11",20.3608,20.4576,19.2964,19.4657,34500.0],["2011-07-12",19.4738,20.1027,19.3528,19.6028,20400.0],["2011-07-13",19.6915,20.2963,19.6754,20.1914,21200.0],["2011-07-14",20.1592,20.256,19.4818,19.5867,28700.0],["2011-07-15",19.627,19.9979,19.1996,19.9657,44800.0],["2011-07-18",19.8366,19.8528,19.1351,19.1351,20000.0],["2011-07-19",19.3044,19.5464,18.9819,19.3286,31900.0],["2011-07-20",19.2722,19.6109,19.1432,19.2319,20300.0],["2011-07-21",19.3528,19.5464,18.2642,19.4738,23400.0],["2011-07-22",19.4657,19.4738,19.0142,19.0787,19400.0],["2011-07-25",18.8851,19.5302,18.1433,18.1594,36000.0],["2011-07-26",18.1271,18.6352,17.8852,18.3932,36700.0],["2011-07-27",18.3529,19.0545,18.1271,18.7964,56300.0],["2011-07-28",18.8367,19.4576,18.7964,19.1351,36500.0],["2011-07-29",18.9577,19.5867,18.6755,19.4173,24400.0],["2011-08-01",19.6109,19.6431,18.3449,18.8287,63900.0],["2011-08-02",18.6755,18.8529,18.3449,18.3529,53400.0],["2011-08-03",18.3691,18.998,18.2562,18.8609,42200.0],["2011-08-04",18.1352,19.2561,16.974,17.1595,137000.0],["2011-08-05",17.2724,17.9094,16.0064,16.8128,93600.0],["2011-08-08",16.3451,16.6757,15.1113,15.1113,73900.0],["2011-08-09",15.4016,16.7321,14.7807,16.3854,70100.0],["2011-08-10",15.8451,16.2967,14.8775,15.1194,77500.0],["2011-08-11",15.2242,16.4902,15.1839,16.0225,68700.0],["2011-08-12",16.1274,16.4983,15.8048,16.1112,42200.0],["2011-08-15",16.2644,17.0627,16.2644,17.0144,56800.0],["2011-08-16",16.8369,16.9337,15.9338,15.9661,41000.0],["2011-08-17",16.0228,16.1928,15.7475,16.0713,37400.0],["2011-08-18",15.6098,15.9094,15.2374,15.3831,46400.0],["2011-08-19",14.9783,15.8932,14.4844,15.2536,147500.0],["2011-08-22",15.6584,15.6584,15.1402,15.3427,29600.0],["2011-08-23",15.3427,16.3952,15.3265,16.3466,49800.0],["2011-08-24",16.2252,17.0915,16.0956,16.9457,47300.0],["2011-08-25",17.1158,17.302,16.1118,16.2737,49400.0],["2011-08-26",16.0713,16.6462,16.0713,16.3952,28500.0],["2011-08-29",16.6057,17.4639,16.5976,16.9538,32100.0],["2011-08-30",16.7595,16.9619,16.3871,16.8891,25800.0],["2011-08-31",16.9943,16.9943,16.0228,16.0794,95000.0],["2011-09-01",16.128,16.4923,14.9297,15.0755,97300.0],["2011-09-02",14.8731,15.1969,14.1525,14.2901,59500.0],["2011-09-06",13.8043,14.3306,13.4967,13.7558,79500.0],["2011-09-07",13.9987,14.6545,13.8772,14.5978,66200.0],["2011-09-08",14.4844,15.0269,14.3792,14.4116,37700.0],["2011-09-09",14.3711,14.5492,13.4805,13.6505,142100.0],["2011-09-12",13.4643,14.4359,13.4238,14.4035,44700.0],["2011-09-13",14.4278,14.6949,14.2092,14.6302,30900.0],["2011-09-14",14.784,15.8204,14.5735,15.6017,59300.0],["2011-09-15",15.7394,15.8689,15.4641,15.5613,34400.0],["2011-09-16",15.626,15.626,15.3507,15.5046,62500.0],["2011-09-19",15.1969,15.3346,14.9783,15.0188,32900.0],["2011-09-20",15.1241,15.1241,14.0796,14.4844,152000.0],["2011-09-21",14.5249,15.0674,14.3063,14.3954,72000.0],["2011-09-22",13.8448,14.8812,13.8448,14.1282,110800.0],["2011-09-23",14.1282,14.7516,14.1039,14.2658,66700.0],["2011-09-26",14.363,15.205,14.2739,15.1079,46900.0],["2011-09-27",15.4398,15.6422,14.9459,15.3022,68400.0],["2011-09-28",15.2374,15.2617,14.7921,14.7921,44900.0],["2011-09-29",15.1564,15.2698,14.954,15.2293,42100.0],["2011-09-30",14.9702,15.5774,14.9054,14.9945,40500.0],["2011-10-03",14.865,15.0917,13.8367,13.8448,61400.0],["2011-10-04",13.772,15.0593,13.772,15.0512,77100.0],["2011-10-05",15.0026,15.3346,14.6383,15.0431,31800.0],["2011-10-06",14.9378,15.707,14.9378,15.6908,43000.0],["2011-10-07",15.7232,15.9418,15.3184,15.4155,36900.0],["2011-10-10",15.7475,16.711,15.537,16.6543,48500.0],["2011-10-11",16.5247,16.5247,15.124,16.2171,80900.0],["2011-10-12",16.4762,16.63,16.128,16.2737,90400.0],["2011-10-13",16.1442,16.2818,15.8608,16.2494,16700.0],["2011-10-14",16.4519,16.8405,16.0551,16.1604,55900.0],["2011-10-17",15.9985,16.0389,15.6017,15.707,36400.0],["2011-10-18",15.8123,17.1077,15.6584,16.9296,45000.0],["2011-10-19",16.8405,17.221,15.788,15.9904,40500.0],["2011-10-20",16.0308,16.0308,15.375,15.8527,22100.0],["2011-10-21",16.0794,16.1199,15.5855,16.0632,60300.0],["2011-10-24",16.047,16.7676,15.7313,16.7676,33000.0],["2011-10-25",16.3547,16.4519,15.6908,15.788,47400.0],["2011-10-26",16.047,16.3871,15.4479,15.7232,92600.0],["2011-10-27",16.2899,16.8162,15.7151,16.8,80500.0],["2011-10-28",16.6705,16.8486,16.0389,16.1118,53200.0],["2011-10-31",15.8689,16.2495,15.7637,15.8042,34900.0],["2011-11-01",15.375,15.8042,15.116,15.3831,79200.0],["2011-11-02",15.6017,15.8527,15.2374,15.6827,68100.0],["2011-11-03",15.2617,15.2617,13.5615,14.8407,234100.0],["2011-11-04",14.6788,14.954,14.3225,14.8488,62000.0],["2011-11-07",14.8973,15.1079,14.4035,14.7192,76600.0],["2011-11-08",14.8569,15.1807,14.6059,15.0917,48500.0],["2011-11-09",14.6707,15.2212,14.6707,14.9945,54300.0],["2011-11-10",15.2293,15.2374,14.9783,15.0674,88600.0],["2011-11-11",15.2212,15.626,15.1241,15.5613,40600.0],["2011-11-14",15.4641,15.4641,15.0998,15.2941,24600.0],["2011-11-15",15.1884,15.6112,15.0502,15.5624,27600.0],["2011-11-16",15.3673,15.6112,15.1559,15.3429,29000.0],["2011-11-17",15.3754,15.8145,15.2372,15.3998,68300.0],["2011-11-18",15.4323,15.7413,15.3835,15.7087,26300.0],["2011-11-21",15.416,15.8876,15.416,15.6274,34600.0],["2011-11-22",15.5949,15.5949,15.0258,15.1233,39500.0],["2011-11-23",14.9526,15.0583,14.6355,14.8469,55300.0],["2011-11-25",14.8062,15.1152,14.79,14.8469,21200.0],["2011-11-28",15.3266,15.725,15.0664,15.538,56400.0],["2011-11-29",15.4892,15.7819,15.3266,15.3835,50100.0],["2011-11-30",16.0421,16.0421,15.3673,15.9933,98800.0],["2011-12-01",15.9202,15.9202,15.2697,15.2941,49200.0],["2011-12-02",15.4567,15.5055,14.9444,15.0014,48000.0],["2011-12-05",15.2859,15.3754,14.9282,15.1721,57400.0],["2011-12-06",15.1721,15.2209,14.9282,15.1477,30900.0],["2011-12-07",14.9851,15.1965,14.7168,15.042,39000.0],["2011-12-08",14.9363,14.9445,14.668,14.668,35700.0],["2011-12-09",14.7656,15.5461,14.546,15.4323,40000.0],["2011-12-12",15.229,15.229,14.7331,15.0502,39200.0],["2011-12-13",15.1396,15.2859,14.4322,14.8225,46200.0],["2011-12-14",14.6274,15.4323,14.6274,15.3591,45300.0],["2011-12-15",15.5624,15.6437,15.351,15.4486,26600.0],["2011-12-16",15.6274,15.6274,15.0827,15.3429,58100.0],["2011-12-19",15.4242,15.4892,14.9932,15.0095,18900.0],["2011-12-20",15.416,15.4323,15.1477,15.2778,62200.0],["2011-12-21",15.1965,15.6681,14.79,15.6193,24600.0],["2011-12-22",15.6356,15.7738,15.4648,15.7413,17700.0],["2011-12-23",15.8226,15.8388,15.7169,15.8145,14700.0],["2011-12-27",15.847,15.847,15.3754,15.8063,20700.0],["2011-12-28",15.7494,15.8145,15.2697,15.3591,32900.0],["2011-12-29",15.3835,16.1478,15.2941,16.0665,32600.0],["2011-12-30",16.0015,16.2291,15.8388,16.0015,60400.0],["2012-01-03",16.2616,16.6194,16.099,16.53,65900.0],["2012-01-04",16.3917,16.5137,16.099,16.221,37400.0],["2012-01-05",16.221,16.4405,16.0258,16.2779,27200.0],["2012-01-06",16.221,16.3592,16.1316,16.221,35400.0],["2012-01-09",16.3023,16.3023,15.4648,15.5543,39600.0],["2012-01-10",15.725,15.725,15.0502,15.5624,31300.0],["2012-01-11",15.4486,15.6193,15.4486,15.6112,10700.0],["2012-01-12",15.6112,15.7169,15.3916,15.5217,38600.0],["2012-01-13",15.2697,15.5787,15.2697,15.5461,12800.0],["2012-01-17",15.66,16.0177,15.3103,15.7738,61200.0],["2012-01-18",15.847,16.3023,15.847,16.2779,31300.0],["2012-01-19",16.3999,16.4974,16.099,16.1966,14800.0],["2012-01-20",16.1478,16.5544,16.034,16.343,40500.0],["2012-01-23",16.3186,16.4243,16.2129,16.3836,11700.0],["2012-01-24",16.2535,16.8064,16.2129,16.6926,22600.0],["2012-01-25",16.6194,16.9365,16.5625,16.717,19500.0],["2012-01-26",16.7495,16.7495,16.2535,16.5056,14500.0],["2012-01-27",16.4405,16.9121,16.4161,16.8552,27700.0],["2012-01-30",16.7007,16.8227,16.5787,16.5787,13700.0],["2012-01-31",16.6519,16.8227,16.5056,16.5869,18400.0],["2012-02-01",16.6682,17.652,16.4812,17.5057,48300.0],["2012-02-02",17.4487,17.5219,17.2699,17.4487,10100.0],["2012-02-03",17.8065,17.9203,17.5057,17.8472,39400.0],["2012-02-06",17.8228,18.0342,17.6032,17.6195,16600.0],["2012-02-07",17.4894,17.5544,17.1398,17.2373,17600.0],["2012-02-08",17.1886,17.2861,17.0341,17.1154,26200.0],["2012-02-09",17.1398,17.4894,16.969,16.969,12600.0],["2012-02-10",16.7576,16.9446,16.4568,16.4731,23700.0],["2012-02-13",16.6844,16.8633,16.4649,16.595,52800.0],["2012-02-14",16.473,16.7332,16.2047,16.3592,63800.0],["2012-02-15",16.4893,16.4893,16.0259,16.0909,19400.0],["2012-02-16",16.1234,17.2048,16.1234,17.0829,45600.0],["2012-02-17",16.9121,17.3674,16.7576,17.2048,69800.0],["2012-02-21",17.1723,17.1804,16.6682,16.6763,20600.0],["2012-02-22",16.5706,17.3024,16.5462,16.5462,15500.0],["2012-02-23",16.6357,16.7901,16.1397,16.7658,21400.0],["2012-02-24",16.6926,16.782,16.5706,16.7007,13000.0],["2012-02-27",16.5869,16.6275,16.3023,16.3348,28500.0],["2012-02-28",16.3755,16.4974,15.5787,15.7575,209300.0],["2012-02-29",15.7738,16.2454,15.3103,15.4567,115600.0],["2012-03-01",15.5624,15.7657,15.286,15.286,53600.0],["2012-03-02",15.2778,15.66,15.2453,15.4486,75600.0],["2012-03-05",15.3998,15.6437,15.3754,15.5624,34000.0],["2012-03-06",15.3673,15.5217,15.2859,15.351,22900.0],["2012-03-07",15.4486,16.0665,15.4486,15.8632,22700.0],["2012-03-08",16.8877,16.8877,15.1721,16.1397,80100.0],["2012-03-09",16.1234,16.4649,15.8551,16.1803,59900.0],["2012-03-12",16.1316,16.2129,15.8795,16.1072,36900.0],["2012-03-13",16.295,16.7851,16.1725,16.6871,67800.0],["2012-03-14",16.5891,16.7198,16.2623,16.4012,44300.0],["2012-03-15",16.4584,16.9076,16.3767,16.8096,40800.0],["2012-03-16",16.8096,17.071,16.7034,16.924,65900.0],["2012-03-19",16.7688,17.6182,16.6299,17.1853,66900.0],["2012-03-20",17.022,17.2507,16.7688,16.9811,33200.0],["2012-03-21",17.0955,17.5692,16.9893,17.3732,33100.0],["2012-03-22",17.2425,17.4304,17.0301,17.3487,56500.0],["2012-03-23",17.2507,17.9286,17.2507,17.7897,43800.0],["2012-03-26",17.9449,18.6882,17.8878,18.6229,68300.0],["2012-03-27",18.6147,19.1048,18.5004,18.7944,77100.0],["2012-03-28",18.8353,18.9741,18.6637,18.9414,70800.0],["2012-03-29",18.8679,19.0394,18.2962,18.7781,50800.0],["2012-03-30",18.9659,19.0721,18.6801,18.8271,60600.0],["2012-04-02",18.7127,19.2355,18.7127,19.2273,75700.0],["2012-04-03",18.9904,19.3662,18.7617,18.9578,121100.0],["2012-04-04",18.7862,19.0395,18.6556,18.9333,62700.0],["2012-04-05",18.9088,19.4969,18.8107,18.9496,35300.0],["2012-04-09",18.6147,18.8679,18.6147,18.7536,98100.0],["2012-04-10",18.7536,18.9904,18.6637,18.7046,69200.0],["2012-04-11",18.8434,18.9659,18.6801,18.9578,38000.0],["2012-04-12",18.8843,19.4397,18.8843,19.3253,137900.0],["2012-04-13",19.2436,19.2436,18.3942,18.5575,38300.0],["2012-04-16",18.582,19.0966,18.5739,18.9823,37400.0],["2012-04-17",19.2028,19.2191,18.6882,18.8679,51500.0],["2012-04-18",18.8026,18.8761,18.6474,18.8026,42500.0],["2012-04-19",18.8189,18.9414,18.7209,18.7454,62000.0],["2012-04-20",19.2028,19.2682,18.9578,19.0885,93100.0],["2012-04-23",18.7291,19.603,18.6964,19.4233,65600.0],["2012-04-24",19.4152,19.9134,19.1783,19.7909,80400.0],["2012-04-25",20.1258,20.2238,19.5377,19.6439,41200.0],["2012-04-26",19.5214,20.2238,19.5214,19.9052,47000.0],["2012-04-27",19.8971,20.1911,19.6275,20.0278,31000.0],["2012-04-30",20.0849,20.2646,19.8562,19.9134,74000.0],["2012-05-01",19.8481,19.8971,19.0313,19.1865,49000.0],["2012-05-02",18.9823,19.1456,18.7209,18.9333,72300.0],["2012-05-03",19.0313,19.9379,19.0313,19.6929,154000.0],["2012-05-04",19.554,20.1911,19.407,19.7991,76500.0],["2012-05-07",19.6602,19.9543,19.6602,19.8971,54000.0],["2012-05-08",19.6765,20.3382,19.6765,20.3136,50200.0],["2012-05-09",20.0114,20.477,20.0114,20.3381,68000.0],["2012-05-10",20.4198,20.7874,20.4035,20.5423,42000.0],["2012-05-11",20.4522,20.8702,20.2964,20.5751,85600.0],["2012-05-14",20.2882,20.7145,20.28,20.5341,71900.0],["2012-05-15",20.485,20.8211,20.362,20.4686,55000.0],["2012-05-16",20.4932,20.6407,20.0915,20.1981,55000.0],["2012-05-17",20.1653,20.3948,19.6652,19.7062,61000.0],["2012-05-18",19.6652,20.4276,19.6652,20.1735,49700.0],["2012-05-21",20.1571,20.4112,19.6652,19.9357,73500.0],["2012-05-22",19.9276,20.28,19.8866,20.1899,49000.0],["2012-05-23",20.0505,20.2882,19.8702,20.2145,34000.0],["2012-05-24",20.1653,20.4686,19.6734,20.0095,37600.0],["2012-05-25",20.0423,20.321,19.4931,19.6898,119200.0],["2012-05-29",19.9439,20.3948,19.7554,20.1161,66600.0],["2012-05-30",19.9276,20.2964,19.5095,19.9194,33000.0],["2012-05-31",19.8948,20.1735,19.8128,19.9194,34600.0],["2012-06-01",19.5751,20.0587,19.5751,19.6079,54200.0],["2012-06-04",19.657,19.8866,19.4357,19.5177,52900.0],["2012-06-05",19.4029,19.903,19.2636,19.5751,68400.0],["2012-06-06",19.7472,19.7718,19.5751,19.739,59000.0],["2012-06-07",19.9767,20.0505,19.6488,19.8456,54800.0],["2012-06-08",19.739,20.7801,19.739,20.5751,24000.0],["2012-06-11",20.8211,20.8211,19.7718,19.7718,33900.0],["2012-06-12",19.8374,20.3128,19.6324,20.1325,34000.0],["2012-06-13",20.1735,20.1817,19.6734,19.9767,40400.0],["2012-06-14",19.9603,20.1243,19.4685,19.8128,28200.0],["2012-06-15",19.7226,20.0423,19.6406,19.7882,63100.0],["2012-06-18",19.6652,19.7308,19.198,19.3947,66300.0],["2012-06-19",19.5013,19.9357,19.3537,19.8456,70700.0],["2012-06-20",19.821,20.0095,19.4357,19.5915,52500.0],["2012-06-21",19.6325,19.7718,18.8537,18.9357,55500.0],["2012-06-22",18.9931,19.3374,18.9603,19.157,90300.0],["2012-06-25",18.9685,19.4275,18.9685,19.2964,37900.0],["2012-06-26",19.2964,19.7964,19.198,19.6816,29400.0],["2012-06-27",19.657,20.2554,19.5997,19.8374,44300.0],["2012-06-28",19.739,20.0341,19.5341,20.0341,34500.0],["2012-06-29",20.0833,20.8702,20.0833,20.8456,71700.0],["2012-07-02",20.903,21.3457,20.5341,21.3457,72400.0],["2012-07-03",21.3457,21.5014,21.1162,21.3457,21700.0],["2012-07-05",21.3047,21.4113,21.1981,21.3621,21000.0],["2012-07-06",21.1162,21.3047,20.985,21.1735,14100.0],["2012-07-09",21.3047,22.2556,21.2145,22.0261,138300.0],["2012-07-10",22.1162,22.2966,21.7719,21.8375,39200.0],["2012-07-11",21.8211,21.8211,20.8456,21.2719,76100.0],["2012-07-12",21.0342,21.4358,21.0342,21.2309,16300.0],["2012-07-13",21.2637,21.69,21.2637,21.6244,36400.0],["2012-07-16",21.6572,21.6572,21.2965,21.4686,24700.0],["2012-07-17",21.5096,21.8867,21.2063,21.2473,114600.0],["2012-07-18",21.1489,21.3457,20.8047,20.9112,70800.0],["2012-07-19",20.9358,21.0424,20.4522,20.485,53300.0],["2012-07-20",20.362,20.5423,20.0341,20.2636,26100.0],["2012-07-23",20.0833,20.0997,19.4685,19.6324,34500.0],["2012-07-24",19.6325,20.0669,19.4931,20.0177,81000.0],["2012-07-25",20.1899,20.3456,20.0013,20.1407,29800.0],["2012-07-26",20.4276,20.8702,20.3128,20.6653,35800.0],["2012-07-27",20.7637,21.4195,20.4358,21.3949,112300.0],["2012-07-30",21.4277,21.6654,21.1817,21.3457,19300.0],["2012-07-31",21.3703,21.4604,20.9768,21.0424,23100.0],["2012-08-01",21.1817,21.4686,20.8538,20.8538,44900.0],["2012-08-02",20.903,21.1981,20.6653,21.026,33300.0],["2012-08-03",21.3129,21.8785,21.1899,21.2555,38400.0],["2012-08-06",21.3785,21.7228,21.1244,21.3293,28600.0],["2012-08-07",21.5506,21.7883,21.2227,21.5506,32000.0],["2012-08-08",21.4277,21.6572,21.1735,21.3621,20700.0],["2012-08-09",19.78,21.7391,19.6488,21.3211,147800.0],["2012-08-10",21.3785,22.4523,21.3129,22.3048,55300.0],["2012-08-13",22.1982,22.4441,21.1653,21.8621,40900.0],["2012-08-14",21.9277,22.4195,21.8703,22.0916,71900.0],["2012-08-15",21.9687,22.2556,21.9687,22.2064,32000.0],["2012-08-16",22.2064,22.2969,22.0501,22.1899,124600.0],["2012-08-17",22.264,22.3462,22.0255,22.157,80700.0],["2012-08-20",22.0501,22.1406,21.8116,21.8774,49900.0],["2012-08-21",21.9185,22.4531,21.9185,22.0008,32700.0],["2012-08-22",21.8774,21.9926,21.5073,21.6471,16400.0],["2012-08-23",21.5978,21.6225,21.2688,21.4004,45600.0],["2012-08-24",21.2112,21.8527,21.2112,21.7623,29500.0],["2012-08-27",21.754,21.754,21.2112,21.4415,20800.0],["2012-08-28",21.3839,21.9432,21.203,21.7952,67600.0],["2012-08-29",21.8445,22.3462,21.754,22.3133,22400.0],["2012-08-30",22.0748,22.1817,21.4333,21.4826,21200.0],["2012-08-31",21.5731,21.6471,21.3428,21.3593,40500.0],["2012-09-04",21.4662,22.2228,21.3346,21.6718,95500.0],["2012-09-05",21.6718,22.1077,21.6718,21.754,33300.0],["2012-09-06",21.9432,22.3215,21.7952,21.9843,39200.0],["2012-09-07",22.1159,22.3051,21.8034,21.8774,32900.0],["2012-09-10",21.9103,21.9679,21.5155,21.7458,62700.0],["2012-09-11",21.6718,22.6341,21.6718,22.5107,106100.0],["2012-09-12",22.6423,22.9877,22.4449,22.6012,27400.0],["2012-09-13",22.6834,22.741,22.2393,22.3544,34700.0],["2012-09-14",22.4943,22.8315,22.4943,22.6258,41800.0],["2012-09-17",22.5765,22.5765,22.1324,22.3462,24000.0],["2012-09-18",22.3956,22.4202,22.0419,22.1899,85700.0],["2012-09-19",22.1735,22.2557,22.0172,22.083,49800.0],["2012-09-20",22.0501,22.1899,21.8692,22.0255,34200.0],["2012-09-21",23.3578,23.3578,22.2969,22.2969,71400.0],["2012-09-24",22.2969,22.5107,22.2146,22.4778,51100.0],["2012-09-25",22.4449,22.7986,22.2475,22.4285,48200.0],["2012-09-26",22.5025,23.0946,22.3873,22.6012,35800.0],["2012-09-27",22.5518,23.2262,22.5518,23.0371,51000.0],["2012-09-28",23.0042,23.0289,22.7245,22.7245,50700.0],["2012-10-01",22.8397,23.1358,22.8397,23.0289,31000.0],["2012-10-02",23.144,23.2262,22.7163,22.9795,40900.0],["2012-10-03",23.0782,23.1358,22.6094,22.6176,36700.0],["2012-10-04",22.7821,22.7821,21.8856,22.1653,54600.0],["2012-10-05",22.1817,22.3709,22.0419,22.0995,37900.0],["2012-10-08",22.0912,22.2804,21.935,22.0748,26800.0],["2012-10-09",22.1653,22.1653,21.4826,21.606,48000.0],["2012-10-10",21.3675,22.0254,21.129,21.6389,76200.0],["2012-10-11",21.7376,21.7376,21.3593,21.5484,24000.0],["2012-10-12",21.5895,21.6307,21.3593,21.5237,13900.0],["2012-10-15",21.6307,22.1077,21.4086,21.7376,16100.0],["2012-10-16",21.9103,21.9926,21.3839,21.4909,16500.0],["2012-10-17",21.4909,21.4991,21.1783,21.3346,26700.0],["2012-10-18",21.2935,21.4333,21.1454,21.3264,25100.0],["2012-10-19",21.1701,21.3428,20.7835,21.1866,29900.0],["2012-10-22",21.1948,21.4826,20.8905,21.458,32200.0],["2012-10-23",21.3675,21.4497,20.6026,21.3839,37100.0],["2012-10-24",21.4004,21.4004,20.9645,21.2359,57800.0],["2012-10-25",21.4086,22.4038,21.1043,21.8363,33500.0],["2012-10-26",21.7623,21.9597,21.4168,21.5731,27100.0],["2012-10-31",21.606,22.083,21.4744,21.9597,26300.0],["2012-11-01",22.0419,22.5929,21.8445,22.2969,26500.0],["2012-11-02",22.4285,22.4285,21.6389,21.7294,77000.0],["2012-11-05",21.8034,22.0419,21.6965,21.861,25000.0],["2012-11-06",22.0008,22.0501,21.0878,21.1619,45500.0],["2012-11-07",21.0138,21.0549,20.3394,20.3559,78400.0],["2012-11-08",20.2489,20.9727,19.0399,20.4134,78900.0],["2012-11-09",20.2983,20.7671,19.9529,20.4052,65000.0],["2012-11-12",20.397,20.6931,20.1914,20.5368,12600.0],["2012-11-13",20.5615,20.6931,20.0433,20.068,15200.0],["2012-11-14",20.1588,20.1588,18.7307,18.7554,32800.0],["2012-11-15",18.9866,19.6552,18.8545,19.4324,109200.0],["2012-11-16",19.325,20.555,19.292,20.3239,121800.0],["2012-11-19",20.555,20.8027,20.2579,20.6624,83600.0],["2012-11-20",20.5633,21.2072,20.3239,21.0091,46100.0],["2012-11-21",21.3723,22.0657,21.3723,21.8924,37000.0],["2012-11-23",21.9584,22.3134,21.9584,22.2721,37500.0],["2012-11-26",22.2721,22.2721,21.4548,21.8841,31400.0],["2012-11-27",21.8676,22.2721,21.4879,21.719,38700.0],["2012-11-28",21.653,21.9997,21.6282,21.9006,42900.0],["2012-11-29",22.041,22.3629,21.9832,22.1235,41300.0],["2012-11-30",22.2226,22.3712,21.7108,22.0575,652100.0],["2012-12-03",22.1318,22.8087,22.0575,22.6601,55500.0],["2012-12-04",22.7344,23.2627,22.4372,22.6848,64000.0],["2012-12-05",22.7096,22.9903,22.3546,22.528,87200.0],["2012-12-06",22.4785,22.8499,22.4785,22.6353,33200.0],["2012-12-07",22.6271,22.6271,21.9336,22.3381,40100.0],["2012-12-10",22.3299,22.7179,22.2969,22.6105,42600.0],["2012-12-11",22.7261,22.7261,22.1318,22.2886,44600.0],["2012-12-12",21.9501,22.5693,21.9501,22.3712,41500.0],["2012-12-13",22.462,22.5032,22.2061,22.3794,23200.0],["2012-12-14",22.2969,22.8169,22.1318,22.3877,60800.0],["2012-12-17",22.4124,22.8995,22.2638,22.3959,51300.0],["2012-12-18",22.4289,22.9077,22.173,22.6683,35800.0],["2012-12-19",22.6353,22.7839,22.5032,22.561,21100.0],["2012-12-20",22.5693,22.7591,22.4372,22.7261,52400.0],["2012-12-21",22.495,22.8169,22.1153,22.528,116800.0],["2012-12-24",22.5693,22.7014,22.3051,22.3794,11600.0],["2012-12-26",22.4207,22.6518,21.6199,21.9914,53000.0],["2012-12-27",21.9419,22.2969,21.6695,22.1318,68500.0],["2012-12-28",22.074,22.6683,21.9997,22.14,15800.0],["2012-12-31",22.0905,22.8087,21.8181,22.7344,54000.0],["2013-01-02",23.1141,23.1719,22.6023,23.0646,57800.0],["2013-01-03",23.0316,23.3122,22.8252,22.9738,29400.0],["2013-01-04",23.0481,23.0481,22.5528,22.5775,34800.0],["2013-01-07",22.4455,22.7014,22.3794,22.6023,36800.0],["2013-01-08",22.5775,22.8665,22.5197,22.8665,35300.0],["2013-01-09",22.7591,22.8252,20.4807,20.9513,348400.0],["2013-01-10",20.7862,21.0173,20.1753,20.2331,140500.0],["2013-01-11",20.2744,20.7697,20.1258,20.6459,62000.0],["2013-01-14",20.6624,20.8027,20.4808,20.5385,97100.0],["2013-01-15",20.3982,20.8935,20.3899,20.7201,143800.0],["2013-01-16",20.7284,21.0751,20.5963,20.9678,56800.0],["2013-01-17",21.0421,21.2567,21.0421,21.0751,49200.0],["2013-01-18",21.0173,21.2567,20.9348,21.0504,58100.0],["2013-01-22",21.0503,21.2237,20.9513,21.0256,44100.0],["2013-01-23",20.9265,20.9513,20.5963,20.7367,67100.0],["2013-01-24",20.7614,21.0504,20.7202,20.9843,66000.0],["2013-01-25",21.0091,21.1412,20.7697,20.9348,90300.0],["2013-01-28",20.9018,21.2567,20.7367,20.8852,52500.0],["2013-01-29",20.9265,21.0338,20.7944,20.9348,31300.0],["2013-01-30",20.8522,21.0173,20.3982,20.5633,56800.0],["2013-01-31",20.4725,20.7944,20.2414,20.3074,70100.0],["2013-02-01",20.4395,20.6046,20.423,20.5138,61100.0],["2013-02-04",20.4808,20.6128,20.3652,20.456,27300.0],["2013-02-05",20.5963,20.8275,20.5798,20.7944,18800.0],["2013-02-06",20.6706,20.6706,20.4725,20.6046,47800.0],["2013-02-07",20.5303,20.6293,20.3404,20.4725,27700.0],["2013-02-08",20.555,20.7779,20.4477,20.4807,29100.0],["2013-02-11",20.4808,20.6128,20.3487,20.456,43300.0],["2013-02-12",20.5385,20.8192,20.522,20.7449,21200.0],["2013-02-13",20.7862,20.7862,20.522,20.5716,24400.0],["2013-02-14",20.4808,20.7532,20.4312,20.6046,16100.0],["2013-02-15",20.7036,21.0999,20.3899,21.0504,49700.0],["2013-02-19",20.9678,21.4136,20.8935,21.232,48900.0],["2013-02-20",21.2567,21.4961,20.5963,20.6046,36700.0],["2013-02-21",20.5716,20.8192,20.3074,20.3404,30600.0],["2013-02-22",20.4973,20.7779,20.3817,20.7284,18700.0],["2013-02-25",20.7779,20.7779,20.3652,20.3652,52300.0],["2013-02-26",20.4395,20.5633,20.3487,20.4807,55700.0],["2013-02-27",20.456,20.4973,20.3487,20.3652,26900.0],["2013-02-28",20.3652,20.4642,20.2661,20.3239,25400.0],["2013-03-01",20.1918,20.6541,20.1918,20.3487,38500.0],["2013-03-04",20.2579,20.2826,19.8616,20.1836,35500.0],["2013-03-05",20.1836,20.3157,20.101,20.2744,75900.0],["2013-03-06",20.3652,20.4395,20.0185,20.2909,33200.0],["2013-03-07",20.2496,20.2826,18.8875,18.8958,75900.0],["2013-03-08",19.4901,19.4901,19.0691,19.3663,335400.0],["2013-03-11",19.0114,19.259,18.8215,19.226,126500.0],["2013-03-12",19.2425,19.3746,19.2095,19.3581,63800.0],["2013-03-13",19.3498,19.6068,19.3498,19.5487,10400.0],["2013-03-14",19.5405,19.7975,19.4907,19.7394,32100.0],["2013-03-15",19.7726,20.3032,19.7726,20.2286,113300.0],["2013-03-18",20.1208,20.3861,20.071,20.3778,35000.0],["2013-03-19",20.4773,20.8669,20.4109,20.8338,78700.0],["2013-03-20",20.9664,20.9664,20.7177,20.8255,65800.0],["2013-03-21",20.7674,20.9498,20.7674,20.8835,46200.0],["2013-03-22",20.9913,21.1902,20.9913,21.1571,50500.0],["2013-03-25",21.2731,21.5136,21.1405,21.356,50400.0],["2013-03-26",21.3892,21.4804,21.2648,21.4307,33000.0],["2013-03-27",21.3312,21.8286,21.2649,21.7042,35500.0],["2013-03-28",21.8037,22.4338,21.6628,22.2597,105000.0],["2013-04-01",22.2929,22.3343,21.6213,21.754,40300.0],["2013-04-02",21.9115,21.9115,21.4638,21.7208,62500.0],["2013-04-03",21.754,21.754,20.4773,20.5104,44700.0],["2013-04-04",20.5519,20.5519,20.212,20.4856,43700.0],["2013-04-05",20.1705,20.4027,20.1374,20.2286,30100.0],["2013-04-08",20.3198,20.3198,19.7394,20.1291,34600.0],["2013-04-09",20.1125,20.1125,19.7643,19.8057,46600.0],["2013-04-10",19.7726,20.212,19.7394,20.0047,38900.0],["2013-04-11",19.9218,20.2203,19.8969,20.1457,30400.0],["2013-04-12",20.0213,20.1457,19.6234,19.756,19700.0],["2013-04-15",19.6068,19.7477,19.2835,19.5819,50400.0],["2013-04-16",19.6482,19.814,19.4658,19.7228,38600.0],["2013-04-17",19.6648,19.8057,19.3995,19.5736,36200.0],["2013-04-18",19.3829,19.6316,19.2834,19.5405,27600.0],["2013-04-19",19.6068,19.7228,19.4161,19.6234,23000.0],["2013-04-22",19.4741,19.4741,18.9353,19.043,41800.0],["2013-04-23",19.2254,19.7311,19.1674,19.6814,15900.0],["2013-04-24",19.6565,20.013,19.4824,19.9301,18300.0],["2013-04-25",19.9218,20.5933,19.8969,20.5021,33100.0],["2013-04-26",20.5104,20.6431,19.7975,19.814,48600.0],["2013-04-29",19.8969,19.8969,19.5653,19.6731,121700.0],["2013-04-30",19.6648,19.8886,19.6151,19.7809,39700.0],["2013-05-01",19.7975,19.8887,19.4824,19.5239,56800.0],["2013-05-02",19.6731,19.9716,19.557,19.8804,27300.0],["2013-05-03",20.1374,20.5187,20.0462,20.1125,21300.0],["2013-05-06",20.1705,20.328,19.9052,20.1954,13700.0],["2013-05-07",20.2949,20.2949,19.8887,20.0047,14900.0],["2013-05-08",19.9633,20.2617,19.7311,20.1374,39800.0],["2013-05-09",19.9798,20.8918,19.8472,20.7674,27400.0],["2013-05-10",20.5933,20.8835,20.3529,20.8338,21400.0],["2013-05-13",20.7343,20.842,20.6016,20.8089,11800.0],["2013-05-14",20.9001,21.2483,20.7757,21.1902,23500.0],["2013-05-15",21.0904,21.39,21.0904,21.3567,8200.0],["2013-05-16",21.3733,21.6314,21.1736,21.5897,42100.0],["2013-05-17",21.6647,22.0059,21.4982,21.9809,51700.0],["2013-05-20",21.906,22.68,21.906,22.6468,86400.0],["2013-05-21",22.6551,22.8798,22.5635,22.8132,58300.0],["2013-05-22",22.7633,23.4541,22.7633,23.2543,108500.0],["2013-05-23",22.9797,23.4707,22.9797,23.4624,94900.0],["2013-05-24",23.4291,23.4957,23.3376,23.479,33500.0],["2013-05-28",23.6372,23.8869,23.4125,23.7454,74500.0],["2013-05-29",23.6871,23.812,23.3376,23.4125,49900.0],["2013-05-30",23.3875,23.6871,23.271,23.6039,32900.0],["2013-05-31",23.4291,23.504,23.2044,23.3875,51500.0],["2013-06-03",23.3709,24.095,23.2627,24.0533,70300.0],["2013-06-04",24.1366,24.3863,23.6289,23.9951,51600.0],["2013-06-05",24.02,24.1033,23.6955,23.762,45300.0],["2013-06-06",23.7121,24.2198,23.6122,24.2031,32700.0],["2013-06-07",24.3779,24.561,23.7704,24.2364,26500.0],["2013-06-10",24.2531,24.5028,24.2198,24.3613,22300.0],["2013-06-11",24.1948,24.7275,23.9868,24.4029,22400.0],["2013-06-12",24.2864,24.4362,23.9451,24.0533,43900.0],["2013-06-13",24.0617,24.5111,24.0617,24.2115,71700.0],["2013-06-14",24.2448,24.9522,24.2115,24.7441,78400.0],["2013-06-17",24.9689,25.1603,24.869,25.102,110000.0],["2013-06-18",25.0854,26.2673,25.0854,26.1091,96400.0],["2013-06-19",26.209,26.209,24.9189,25.0105,68200.0],["2013-06-20",24.8523,25.1103,24.4029,24.5444,55700.0],["2013-06-21",24.7608,24.844,24.1199,24.4195,110300.0],["2013-06-24",24.2697,24.4778,24.0533,24.2531,71500.0],["2013-06-25",24.3613,24.6776,24.1615,24.4945,51000.0],["2013-06-26",24.7275,24.8357,24.0117,24.0367,34100.0],["2013-06-27",24.045,24.353,23.7537,23.8286,28300.0],["2013-06-28",23.7121,23.762,22.9797,23.0046,76500.0],["2013-07-01",23.1128,23.5706,22.9131,23.296,61000.0],["2013-07-02",23.3209,23.529,23.1378,23.3376,48100.0],["2013-07-03",23.3376,23.9368,23.0962,23.8536,24100.0],["2013-07-05",24.1615,24.1615,23.762,24.1199,21800.0],["2013-07-08",24.1282,24.3363,23.7787,24.2198,37400.0],["2013-07-09",24.4112,24.869,24.2115,24.7774,45400.0],["2013-07-10",24.7441,25.3268,24.6359,25.2935,37400.0],["2013-07-11",25.4682,25.6014,25.0604,25.385,29000.0],["2013-07-12",25.2935,25.4599,24.4112,24.6692,23300.0],["2013-07-15",24.7941,25.2851,24.7941,25.127,32300.0],["2013-07-16",25.0687,25.152,24.7441,24.8523,21300.0],["2013-07-17",25.0022,25.0022,24.303,24.3946,15700.0],["2013-07-18",24.4445,24.7358,24.0284,24.6359,14300.0],["2013-07-19",24.6276,25.0105,24.3779,24.9439,33000.0],["2013-07-22",25.0604,25.3184,24.9522,25.2768,22400.0],["2013-07-23",25.2685,25.3101,25.0022,25.127,14900.0],["2013-07-24",24.9356,24.9356,24.2281,24.3863,12800.0],["2013-07-25",24.2198,24.9938,24.0866,24.9023,24100.0],["2013-07-26",24.7109,24.7109,23.9784,24.07,10000.0],["2013-07-29",23.9951,24.353,23.5789,23.7953,8100.0],["2013-07-30",23.9368,23.9368,23.2876,23.762,9600.0],["2013-07-31",23.7454,24.0949,23.7204,23.8203,15700.0],["2013-08-01",23.9035,24.586,23.9035,24.4945,25200.0],["2013-08-02",24.3446,25.0188,24.2614,24.8107,25900.0],["2013-08-05",24.8607,25.7096,24.8607,25.5431,33600.0],["2013-08-06",25.7013,25.7013,25.1769,25.3517,12700.0],["2013-08-07",25.2518,25.3268,24.4861,24.5278,18000.0],["2013-08-08",24.1199,24.6859,23.3043,24.6692,16900.0],["2013-08-09",24.6692,26.7583,24.303,26.0009,78900.0],["2013-08-12",25.5848,25.9177,24.611,25.7679,30700.0],["2013-08-13",25.6181,25.9676,25.6181,25.7595,16900.0],["2013-08-14",25.7429,25.7679,25.3018,25.5015,22900.0],["2013-08-15",25.2602,25.5764,24.1865,24.3197,21200.0],["2013-08-16",24.186,24.4199,23.8436,24.3447,26100.0],["2013-08-19",24.4032,24.779,24.2111,24.3865,16000.0],["2013-08-20",24.4783,25.5473,24.4449,25.4054,54400.0],["2013-08-21",25.3887,25.4137,24.3781,24.4617,13500.0],["2013-08-22",24.5118,24.8876,24.2028,24.8375,11500.0],["2013-08-23",24.7038,24.7038,23.6432,24.1777,15300.0],["2013-08-26",23.8854,24.7874,23.8102,24.2445,27300.0],["2013-08-27",24.0524,24.2529,22.9751,23.0335,45800.0],["2013-08-28",23.3175,23.5096,23.0335,23.2507,14700.0],["2013-08-29",23.5346,24.1693,23.5263,24.1276,20600.0],["2013-08-30",24.0441,24.0441,22.5742,22.9918,19900.0],["2013-09-03",23.234,23.9188,22.474,23.7852,38300.0],["2013-09-04",23.8771,24.1944,23.7601,24.1443,31100.0],["2013-09-05",24.1109,24.4199,24.0274,24.2612,15000.0],["2013-09-06",24.4282,24.4282,23.8269,24.1861,10200.0],["2013-09-09",24.2612,24.2612,23.8353,24.1777,11600.0],["2013-09-10",24.3447,24.4282,23.9271,24.2111,14700.0],["2013-09-11",24.1443,24.1443,23.2173,23.401,90600.0],["2013-09-12",23.4344,23.8353,23.3676,23.7601,52100.0],["2013-09-13",23.8937,24.4199,23.8937,24.1777,30500.0],["2013-09-16",24.4282,24.9043,24.2195,24.6036,25500.0],["2013-09-17",24.612,25.0546,24.5786,25.0463,15900.0],["2013-09-18",25.0546,25.5891,24.5702,25.2133,20600.0],["2013-09-19",25.1966,25.1966,24.8542,25.0045,9100.0],["2013-09-20",25.1882,26.0067,24.9293,25.088,44400.0],["2013-09-23",25.3052,25.9816,24.921,25.6309,23600.0],["2013-09-24",25.7227,26.1152,25.2717,25.6142,23300.0],["2013-09-25",25.7227,26.0568,25.5807,25.6142,10600.0],["2013-09-26",25.6142,25.99,25.0546,25.2801,22800.0],["2013-09-27",25.088,26.1487,25.063,25.7728,28500.0],["2013-09-30",25.4638,26.0985,25.4638,25.9566,20800.0],["2013-10-01",26.0317,26.7082,25.9315,26.5161,52100.0],["2013-10-02",25.9733,27.0339,25.5056,26.7667,85400.0],["2013-10-03",26.8084,27.201,26.4159,26.6665,33100.0],["2013-10-04",26.5161,26.7249,25.7728,26.0735,29600.0],["2013-10-07",25.9482,26.5328,25.9482,26.1988,17800.0],["2013-10-08",26.1153,26.4326,25.9315,26.0902,40100.0],["2013-10-09",26.2238,26.3825,26.0484,26.1654,30300.0],["2013-10-10",26.5412,27.0506,26.2572,26.5078,59400.0],["2013-10-11",26.3574,26.6581,26.2656,26.4243,31400.0],["2013-10-14",26.3909,26.9755,26.3909,26.5662,40200.0],["2013-10-15",26.5245,26.608,26.3407,26.4994,36000.0],["2013-10-16",26.5829,27.7605,26.5829,27.6018,41300.0],["2013-10-17",27.6853,28.2867,27.6853,28.2532,37800.0],["2013-10-18",28.6207,29.1135,28.2282,28.9464,58000.0],["2013-10-21",29.1135,29.2387,28.2616,28.5289,40600.0],["2013-10-22",28.7042,28.8044,28.2115,28.3201,18700.0],["2013-10-23",28.4286,28.4286,28.0361,28.128,23500.0],["2013-10-24",28.2449,28.3702,28.0194,28.0445,15100.0],["2013-10-25",28.1614,28.1614,27.4849,27.5517,46800.0],["2013-10-28",27.6519,27.7354,27.1592,27.1842,27000.0],["2013-10-29",27.1842,27.4515,27.0757,27.3429,27000.0],["2013-10-30",27.4431,27.4598,26.8836,26.917,21300.0],["2013-10-31",27.0005,27.2344,26.608,26.6581,31500.0],["2013-11-01",26.5662,26.9003,25.9733,26.466,63400.0],["2013-11-04",26.3073,26.9337,26.3073,26.7333,48300.0],["2013-11-05",26.6832,27.1425,26.3324,26.5078,49300.0],["2013-11-06",26.5746,26.6999,26.1821,26.5161,24900.0],["2013-11-07",26.8669,26.9922,25.0379,25.088,47300.0],["2013-11-08",25.0546,25.0546,24.5953,24.637,38200.0],["2013-11-11",24.5953,25.1298,24.3531,24.6788,70300.0],["2013-11-12",24.5869,26.5328,24.5869,26.299,47300.0],["2013-11-13",26.1817,26.9357,25.8549,26.2068,39000.0],["2013-11-14",26.1482,26.4079,25.7125,26.056,21300.0],["2013-11-15",26.0058,26.1147,25.5533,26.1147,40200.0],["2013-11-18",26.123,26.9609,26.123,26.8268,46200.0],["2013-11-19",26.9273,27.2708,26.8184,27.0363,32900.0],["2013-11-20",27.0614,27.5892,26.8352,27.5054,52400.0],["2013-11-21",27.5054,28.2511,27.1619,27.8908,38000.0],["2013-11-22",27.9746,28.0416,27.2541,27.5976,45700.0],["2013-11-25",27.7568,28.117,27.1452,27.3127,53400.0],["2013-11-26",27.3127,28.3014,27.1368,27.983,56800.0],["2013-11-27",27.9411,28.8041,27.7484,28.7454,38200.0],["2013-11-29",28.9213,29.0805,28.1757,28.2846,17200.0],["2013-12-02",28.2092,28.4187,27.5976,27.6898,25500.0],["2013-12-03",27.7317,28.2176,27.7317,28.1087,37700.0],["2013-12-04",28.0835,28.4187,27.4049,27.4887,39200.0],["2013-12-05",27.3965,28.1338,27.1787,27.539,25900.0],["2013-12-06",27.8741,27.8741,27.1703,27.1954,27500.0],["2013-12-09",27.1954,27.3295,26.4079,26.5252,32200.0],["2013-12-10",26.4163,26.9944,25.8131,26.9609,51700.0],["2013-12-11",27.0782,27.3379,26.1566,26.5252,29600.0],["2013-12-12",26.6844,27.606,26.3241,27.5306,24000.0],["2013-12-13",27.6479,28.0165,27.2708,27.807,42400.0],["2013-12-16",27.8322,28.8292,27.2038,28.6365,59000.0],["2013-12-17",28.3516,28.5695,26.4582,28.5443,50500.0],["2013-12-18",28.5695,29.047,28.3935,28.9381,56800.0],["2013-12-19",28.9549,29.223,28.5946,28.7538,34000.0],["2013-12-20",28.9716,29.2146,28.6449,29.1224,97300.0],["2013-12-23",29.0722,29.2397,28.8041,29.2313,33200.0],["2013-12-24",29.3235,29.9016,29.2984,29.6167,22100.0],["2013-12-26",29.7173,29.7927,29.1476,29.4827,14200.0],["2013-12-27",29.667,29.667,28.9967,29.424,18400.0],["2013-12-30",29.3151,29.7927,29.1894,29.6167,48800.0],["2013-12-31",29.7173,30.0273,29.4576,29.5413,31900.0],["2014-01-02",29.2397,29.667,28.293,28.4187,26600.0],["2014-01-03",28.4103,28.9967,27.7316,28.5611,24600.0],["2014-01-06",28.4019,28.9297,27.8489,28.3433,33200.0],["2014-01-07",28.5108,29.1476,28.4354,29.047,22300.0],["2014-01-08",28.7789,28.9884,28.4857,28.9716,18100.0],["2014-01-09",29.1476,29.734,28.9213,29.6335,26600.0],["2014-01-10",29.5329,29.8848,28.8459,29.0303,33800.0],["2014-01-13",29.0303,29.8765,28.9968,29.6335,50500.0],["2014-01-14",29.9183,29.977,29.4157,29.667,19200.0],["2014-01-15",29.9016,31.2086,29.6586,30.7227,43300.0],["2014-01-16",30.664,31.0578,30.287,30.5467,58600.0],["2014-01-17",30.6137,30.6221,29.2816,29.4659,26600.0],["2014-01-21",29.5832,29.8932,28.8627,29.5665,28400.0],["2014-01-22",29.3654,29.5497,28.6868,28.913,17100.0],["2014-01-23",28.8376,28.9465,28.293,28.4941,39100.0],["2014-01-24",28.2427,28.4438,26.6676,27.9662,46100.0],["2014-01-27",27.6479,28.0668,27.1452,27.74,48700.0],["2014-01-28",27.7568,28.0668,27.0614,27.6311,40800.0],["2014-01-29",27.3965,27.5306,26.2068,26.4749,53400.0],["2014-01-30",26.8184,27.5808,26.6257,27.0698,42100.0],["2014-01-31",26.5336,26.6593,26.2906,26.3995,45100.0],["2014-02-03",26.433,26.5587,25.3523,25.5952,41100.0],["2014-02-04",25.8131,26.9525,25.4277,26.919,73300.0],["2014-02-05",26.6425,26.7682,25.6539,26.0476,36900.0],["2014-02-06",26.2152,26.3828,25.7041,26.0476,20800.0],["2014-02-07",26.1984,26.299,25.4863,25.6958,28900.0],["2014-02-10",25.7795,26.5001,25.2685,26.4833,43200.0],["2014-02-11",26.4079,26.6676,25.9722,26.4079,16700.0],["2014-02-12",26.4079,26.6341,25.746,26.3576,24400.0],["2014-02-13",26.3576,27.0363,26.0895,26.8855,31200.0],["2014-02-14",26.8854,26.8854,26.123,26.6592,18400.0],["2014-02-18",26.5838,27.6479,26.5838,27.4971,27000.0],["2014-02-19",27.5306,27.5306,26.1817,26.3241,32600.0],["2014-02-20",26.3576,27.6227,26.2152,27.3714,18100.0],["2014-02-21",27.5054,27.5222,26.3325,26.3912,29400.0],["2014-02-24",26.3493,26.6006,26.2822,26.3744,56700.0],["2014-02-25",26.2655,26.433,25.8885,26.0728,35400.0],["2014-02-26",26.123,27.1871,26.056,26.8352,23200.0],["2014-02-27",26.7095,28.1589,26.7011,27.606,43500.0],["2014-02-28",27.7065,28.7957,27.673,27.7987,39900.0],["2014-03-03",27.4384,27.7987,26.8184,27.2122,28700.0],["2014-03-04",27.3379,28.4019,27.3379,27.8322,68800.0],["2014-03-05",27.7065,27.7065,26.9357,27.3546,28700.0],["2014-03-06",27.0614,27.4468,26.3241,26.8603,41300.0],["2014-03-07",26.9944,27.296,26.6174,27.2625,40000.0],["2014-03-10",27.0782,27.3463,26.743,27.3463,29500.0],["2014-03-11",26.919,27.606,26.8938,27.296,26800.0],["2014-03-12",27.0195,28.3516,27.0195,28.1003,43500.0],["2014-03-13",27.5222,28.3684,27.5222,27.5725,36500.0],["2014-03-14",27.3463,27.4971,26.8603,27.3295,23900.0],["2014-03-17",27.5061,27.7247,27.3295,27.6575,29700.0],["2014-03-18",27.7331,28.5488,27.4977,28.5236,51500.0],["2014-03-19",28.4059,28.7927,28.4059,28.7927,55500.0],["2014-03-20",28.6581,28.902,28.5068,28.8852,28200.0],["2014-03-21",29.0365,29.4906,28.717,29.1963,54800.0],["2014-03-24",29.1711,29.499,28.6665,28.7927,34900.0],["2014-03-25",29.0618,29.3897,28.7254,29.0786,34200.0],["2014-03-26",29.2804,29.2804,28.5152,28.6329,30500.0],["2014-03-27",28.8011,29.2468,28.0863,28.2966,26000.0],["2014-03-28",28.2545,28.5909,27.0015,28.4143,35100.0],["2014-03-31",28.5068,29.8943,28.4227,29.0702,34600.0],["2014-04-01",29.1963,29.6252,29.0702,29.5663,29100.0],["2014-04-02",29.5495,29.5495,28.532,28.9188,25000.0],["2014-04-03",28.8263,28.9861,28.4059,28.7338,31500.0],["2014-04-04",28.759,28.759,27.3379,27.6911,53000.0],["2014-04-07",27.422,27.649,27.1025,27.38,27400.0],["2014-04-08",27.3547,27.7415,27.0436,27.5734,23000.0],["2014-04-09",27.5734,28.4479,27.3295,27.8256,25000.0],["2014-04-10",27.7163,27.7163,26.8838,27.3379,46200.0],["2014-04-11",26.9847,27.3631,26.0681,26.2111,46000.0],["2014-04-14",26.4129,26.4129,25.6981,26.0597,33500.0],["2014-04-15",25.6729,26.4129,25.2945,26.27,26700.0],["2014-04-16",26.5475,26.8838,26.3877,26.7325,20700.0],["2014-04-17",26.6484,27.3631,26.3793,27.2034,21100.0],["2014-04-21",27.422,27.4304,26.9006,27.1613,14600.0],["2014-04-22",27.279,27.7752,27.1193,27.2538,24100.0],["2014-04-23",27.2706,27.5229,26.6988,26.7997,21900.0],["2014-04-24",27.0604,27.0604,26.4213,26.5559,23200.0],["2014-04-25",26.3625,26.8838,25.9,26.085,28200.0],["2014-04-28",25.7318,26.7745,25.6645,26.6736,30200.0],["2014-04-29",26.8922,27.279,26.5054,26.6063,16400.0],["2014-04-30",26.4718,26.682,25.8831,25.942,29800.0],["2014-05-01",26.0429,26.0681,25.3365,25.6897,35100.0],["2014-05-02",25.8327,27.8845,25.8327,27.6911,60500.0],["2014-05-05",27.4893,27.4893,26.6904,26.6988,27000.0],["2014-05-06",26.497,26.8334,25.4459,25.5804,37600.0],["2014-05-07",25.7402,26.0765,25.1515,25.5215,32700.0],["2014-05-08",25.5888,26.0681,24.8572,25.2945,51000.0],["2014-05-09",25.1011,26.4381,25.1011,26.2784,38100.0],["2014-05-12",26.5475,27.4893,26.3456,27.3211,25100.0],["2014-05-13",27.1361,27.9013,26.2195,26.2531,73500.0],["2014-05-14",26.1186,26.127,25.3618,25.8243,45400.0],["2014-05-15",25.8075,25.8075,25.3786,25.6225,28100.0],["2014-05-16",25.5802,25.9433,25.327,25.9095,24400.0],["2014-05-19",25.8842,26.5173,25.8842,26.4245,12500.0],["2014-05-20",26.492,26.492,26.0193,26.2303,38300.0],["2014-05-21",26.3232,26.6187,26.1374,26.2641,27700.0],["2014-05-22",26.416,26.6355,26.1543,26.3147,32200.0],["2014-05-23",26.4076,27.5811,25.9517,27.4967,37900.0],["2014-05-27",27.7077,28.2818,27.5304,28.0623,20200.0],["2014-05-28",27.8343,28.3409,27.7415,28.1889,14200.0],["2014-05-29",28.1383,28.2143,27.9103,28.1214,9500.0],["2014-05-30",28.1636,28.5519,28.0285,28.3071,18200.0],["2014-06-02",28.0792,28.0792,27.0408,27.0661,16600.0],["2014-06-03",27.0408,27.6571,26.9057,27.4038,25000.0],["2014-06-04",27.3869,27.4967,27.0154,27.1758,31500.0],["2014-06-05",27.4376,28.2818,27.4376,28.2311,23100.0],["2014-06-06",28.3747,28.7377,27.446,28.2311,39400.0],["2014-06-09",28.1045,28.1974,27.6402,27.9863,28200.0],["2014-06-10",27.7668,28.0285,27.4376,27.7753,16000.0],["2014-06-11",27.7415,27.7415,27.4376,27.5726,18200.0],["2014-06-12",27.4122,27.8512,26.9226,27.6655,22400.0],["2014-06-13",27.8259,27.8259,27.0577,27.1421,29200.0],["2014-06-16",27.1843,27.6824,26.6018,27.4544,42600.0],["2014-06-17",27.4376,27.5895,27.4376,27.4629,25900.0],["2014-06-18",27.3785,27.6317,27.2434,27.5557,30700.0],["2014-06-19",27.7499,27.7921,27.5051,27.6317,8800.0],["2014-06-20",27.7415,27.961,27.4544,27.8934,40500.0],["2014-06-23",28.0116,28.0116,27.1252,27.6233,15300.0],["2014-06-24",27.6739,28.2733,27.159,27.6233,19500.0],["2014-06-25",27.3869,28.2818,27.3869,28.0454,21500.0],["2014-06-26",28.4337,28.4506,27.6655,28.4337,30000.0],["2014-06-27",28.1636,28.7123,27.9863,28.7123,54400.0],["2014-06-30",28.5266,28.9487,28.1974,28.8643,24000.0],["2014-07-01",29.1176,30.0969,28.9656,29.717,44900.0],["2014-07-02",29.8352,29.8352,29.5566,29.7085,23200.0],["2014-07-03",30.0125,30.0125,29.5988,29.793,14600.0],["2014-07-07",29.5735,29.5735,28.5182,28.7715,26600.0],["2014-07-08",28.8474,29.0669,28.6955,28.839,26400.0],["2014-07-09",28.8728,29.1091,28.5604,29.1007,27900.0],["2014-07-10",28.3831,29.2442,28.037,28.4337,29900.0],["2014-07-11",28.3493,28.9318,28.0538,28.7039,33400.0],["2014-07-14",28.9572,29.3033,28.7461,28.8981,18100.0],["2014-07-15",28.8305,29.1007,28.6617,28.8727,23000.0],["2014-07-16",29.1176,29.3793,28.8305,29.1345,25700.0],["2014-07-17",29.126,29.6072,29.126,29.2864,34000.0],["2014-07-18",29.1682,29.8943,29.1176,29.3793,32600.0],["2014-07-21",29.05,29.1682,28.6195,28.8981,13300.0],["2014-07-22",28.9403,29.4468,28.5013,29.2949,18000.0],["2014-07-23",29.2104,29.5735,29.2104,29.5397,12000.0],["2014-07-24",29.717,29.7592,29.3708,29.5313,35400.0],["2014-07-25",29.5481,29.5903,29.3455,29.3793,25300.0],["2014-07-28",29.4215,29.5481,29.1767,29.3455,20400.0],["2014-07-29",29.4215,29.793,29.3033,29.5988,21100.0],["2014-07-30",29.8099,30.2489,29.6663,30.1053,21900.0],["2014-07-31",29.6494,29.9111,29.3793,29.4975,26700.0],["2014-08-01",29.641,30.0631,28.8305,29.0754,31100.0],["2014-08-04",29.0754,29.278,28.6701,29.1176,30200.0],["2014-08-05",28.8896,29.0078,28.5435,28.7461,20100.0],["2014-08-06",28.6448,29.202,28.6448,28.915,20700.0],["2014-08-07",28.915,29.7845,28.7546,29.5144,78200.0],["2014-08-08",29.3962,30.7976,28.9065,30.6034,41100.0],["2014-08-11",30.9158,31.2704,30.2911,31.0256,21600.0],["2014-08-12",31.0087,31.2113,30.5275,30.747,25200.0],["2014-08-13",30.8229,31.397,30.4177,30.6034,35700.0],["2014-08-14",30.3917,30.7135,30.3917,30.6458,34500.0],["2014-08-15",31.0608,31.0608,29.6209,29.9258,30300.0],["2014-08-18",30.3239,30.883,30.2731,30.7135,22800.0],["2014-08-19",30.6542,30.7728,30.4001,30.5865,17600.0],["2014-08-20",30.3324,30.5611,30.0359,30.2053,15600.0],["2014-08-21",30.2816,30.7135,29.875,30.6458,12500.0],["2014-08-22",30.6881,30.7051,30.3239,30.4848,22800.0],["2014-08-25",30.6966,30.7135,30.29,30.5187,23200.0],["2014-08-26",30.6204,30.6204,30.1206,30.4848,29300.0],["2014-08-27",30.4764,30.5272,30.2223,30.3324,22200.0],["2014-08-28",30.3239,30.3324,30.0613,30.0952,16500.0],["2014-08-29",30.1121,30.3154,29.9936,30.2392,15200.0],["2014-09-02",30.3154,30.3154,29.9258,30.1799,30100.0],["2014-09-03",30.3154,30.4255,29.5107,29.5954,22300.0],["2014-09-04",30.1545,30.2731,29.731,30.2223,50300.0],["2014-09-05",30.2815,30.4425,30.1968,30.3747,29000.0],["2014-09-08",30.1884,30.5357,30.163,30.4171,26900.0],["2014-09-09",30.4086,30.5696,30.3493,30.4764,68000.0],["2014-09-10",30.5526,30.6119,30.434,30.5357,32900.0],["2014-09-11",30.4425,30.7644,30.4086,30.4594,69600.0],["2014-09-12",30.5526,30.6119,30.2392,30.5611,41400.0],["2014-09-15",30.4933,31.1117,30.0274,30.1037,21100.0],["2014-09-16",30.0105,30.3747,29.7733,30.1714,27500.0],["2014-09-17",30.1714,30.2307,29.8241,30.0359,28600.0],["2014-09-18",30.1037,30.2562,30.0783,30.163,13700.0],["2014-09-19",30.163,30.434,30.0529,30.1714,49700.0],["2014-09-22",29.9936,30.4933,29.7733,30.4848,45800.0],["2014-09-23",30.3409,30.7051,30.2477,30.4933,45100.0],["2014-09-24",30.5865,31.0778,30.5865,30.9084,36700.0],["2014-09-25",30.9422,31.1709,30.3663,30.5272,63100.0],["2014-09-26",30.5441,30.5441,30.1545,30.2646,28600.0],["2014-09-29",30.0529,30.578,30.0529,30.2985,34800.0],["2014-09-30",30.2053,30.3578,29.9004,29.9766,34800.0],["2014-10-01",29.7649,29.7818,29.1042,29.4345,33600.0],["2014-10-02",29.5192,30.2138,29.4345,29.9173,34700.0],["2014-10-03",30.2392,30.2392,29.7733,29.9682,25300.0],["2014-10-06",29.9427,29.9427,29.4345,29.4515,23300.0],["2014-10-07",29.4345,29.875,28.7992,29.3922,24500.0],["2014-10-08",29.4345,30.4933,29.2821,30.3578,71800.0],["2014-10-09",30.4001,30.4001,29.7056,29.875,38700.0],["2014-10-10",29.6548,30.3324,29.6548,29.9004,40100.0],["2014-10-13",29.9427,31.2726,29.6378,31.1371,35400.0],["2014-10-14",31.3403,31.9756,31.154,31.569,57200.0],["2014-10-15",31.3912,31.6199,30.883,31.4589,41800.0],["2014-10-16",31.7554,32.4076,31.5013,32.0434,44900.0],["2014-10-17",32.5008,32.5008,31.3573,31.9756,59800.0],["2014-10-20",32.018,33.5003,32.018,33.3987,109300.0],["2014-10-21",33.4749,33.4749,32.9667,33.2547,63700.0],["2014-10-22",33.458,33.5935,33.0429,33.2038,20700.0],["2014-10-23",33.3987,33.6866,33.009,33.1191,43400.0],["2014-10-24",33.2716,33.3478,32.6787,33.0598,42400.0],["2014-10-27",33.4325,33.7459,33.0768,33.4918,31300.0],["2014-10-28",33.4156,35.1181,33.4156,35.0419,66200.0],["2014-10-29",35.1266,35.7958,34.7031,35.7026,50900.0],["2014-10-30",35.5755,36.7868,35.5586,36.3972,56000.0],["2014-10-31",37.2611,37.2696,36.4988,36.5496,81900.0],["2014-11-03",36.7021,37.1595,36.4565,36.6513,47500.0],["2014-11-04",36.6343,36.9139,36.3125,36.5835,82700.0],["2014-11-05",36.736,36.9562,35.4315,35.6348,61700.0],["2014-11-06",35.7873,36.3548,34.2711,34.3389,74800.0],["2014-11-07",34.2372,34.2372,32.9921,33.0598,72600.0],["2014-11-10",32.9836,33.712,32.865,33.6358,40800.0],["2014-11-11",33.8815,34.0255,33.1361,33.6697,35900.0],["2014-11-12",33.6866,33.9238,33.1191,33.6273,44200.0],["2014-11-13",33.7718,33.8058,33.2025,33.4404,23100.0],["2014-11-14",33.3215,33.3895,32.6673,33.0241,28900.0],["2014-11-17",33.0581,33.0581,32.183,32.2255,40400.0],["2014-11-18",32.251,32.7692,32.2255,32.6503,52800.0],["2014-11-19",32.5823,32.9137,32.0386,32.2,44500.0],["2014-11-20",31.9367,32.4124,31.8092,32.2935,47800.0],["2014-11-21",32.7013,32.7013,31.8687,32.0556,37500.0],["2014-11-24",32.217,33.33,32.217,33.262,76900.0],["2014-11-25",33.1261,33.4319,32.9477,33.1091,91200.0],["2014-11-26",33.1346,33.1346,32.7268,32.9477,23800.0],["2014-11-28",32.8882,33.5764,32.8882,33.0241,29600.0],["2014-12-01",33.0751,33.4659,33.0326,33.1686,40000.0],["2014-12-02",32.5229,33.7973,32.5229,33.5934,75500.0],["2014-12-03",33.6868,34.2985,33.3045,33.6189,73600.0],["2014-12-04",33.8737,34.1541,33.5764,33.7973,51900.0],["2014-12-05",33.5934,34.1881,33.4744,33.7888,58300.0],["2014-12-08",33.5764,34.0691,32.8372,33.0411,83800.0],["2014-12-09",32.8967,34.1966,32.7183,34.1796,74100.0],["2014-12-10",33.7633,34.0267,33.2875,33.4659,51400.0],["2014-12-11",33.4744,34.7148,33.4744,34.6469,67900.0],["2014-12-12",34.2476,34.9697,34.2051,34.6044,103100.0],["2014-12-15",35.2076,35.2076,34.443,34.6978,45800.0],["2014-12-16",34.8083,35.1736,34.307,34.3495,60200.0],["2014-12-17",34.2476,35.0037,33.7378,34.9612,58700.0],["2014-12-18",35.1821,35.6834,34.8083,35.5475,35900.0],["2014-12-19",35.3775,35.5135,34.0861,34.1966,103500.0],["2014-12-22",34.1966,34.7828,34.0352,34.7743,22400.0],["2014-12-23",34.7318,35.0972,34.7318,35.0632,14800.0],["2014-12-24",35.471,35.6834,35.0207,35.5984,7500.0],["2014-12-26",35.6834,35.9977,35.539,35.8193,12700.0],["2014-12-29",35.7514,35.9892,34.8763,35.3605,28200.0],["2014-12-30",35.471,35.7514,35.2586,35.488,13300.0],["2014-12-31",35.5135,36.1507,35.505,35.6494,33300.0],["2015-01-02",35.6579,36.3716,34.1116,34.426,26200.0],["2015-01-05",34.0691,34.7573,33.33,34.2306,73700.0],["2015-01-06",34.1286,34.5279,33.313,33.8907,54400.0],["2015-01-07",34.0012,34.3155,32.9901,33.4659,56900.0],["2015-01-08",33.7633,34.5364,33.7548,34.4939,25100.0],["2015-01-09",34.392,34.392,33.6613,34.0012,27100.0],["2015-01-12",34.0606,34.2391,33.4999,33.5934,49500.0],["2015-01-13",33.9502,34.7488,33.1686,33.5934,49100.0],["2015-01-14",33.3895,33.9842,33.313,33.5084,51600.0],["2015-01-15",33.5084,33.5169,32.9307,33.3895,43200.0],["2015-01-16",33.1771,34.8678,33.1771,33.9842,48500.0],["2015-01-20",34.1201,34.7403,33.0751,33.8228,43900.0],["2015-01-21",33.6783,34.0352,32.4294,32.6503,163600.0],["2015-01-22",32.5738,33.4489,32.4804,33.2875,68100.0],["2015-01-23",33.3555,34.0607,32.8882,33.7633,50000.0],["2015-01-26",33.9162,34.2136,33.6699,34.1626,18500.0],["2015-01-27",33.8567,34.5619,33.8567,34.2391,46000.0],["2015-01-28",34.375,34.46,33.8482,34.2136,42800.0],["2015-01-29",34.1626,34.7828,33.8058,34.7743,44200.0],["2015-01-30",34.409,34.6554,32.8797,32.9562,45100.0],["2015-02-02",32.8457,33.5849,32.6758,33.1346,66500.0],["2015-02-03",33.1601,34.443,33.0496,34.3665,66300.0],["2015-02-04",34.443,34.5279,33.6443,33.7803,51100.0],["2015-02-05",34.1626,34.3325,33.7548,34.1371,33600.0],["2015-02-06",34.0352,34.1711,32.9817,33.2875,79700.0],["2015-02-09",33.1431,33.8313,32.8967,33.7463,40500.0],["2015-02-10",33.7548,34.4175,33.4659,34.0946,36700.0],["2015-02-11",34.1541,34.8678,34.0352,34.6809,33900.0],["2015-02-12",34.8338,35.369,34.4175,34.8423,50900.0],["2015-02-13",34.8338,35.8023,34.6724,34.9017,53000.0],["2015-02-17",34.7148,35.0887,34.2051,34.4855,35800.0],["2015-02-18",34.3325,34.9952,34.0437,34.9782,54200.0],["2015-02-19",35.1736,35.5984,34.5194,35.1991,29000.0],["2015-02-20",35.2671,35.352,34.392,34.7913,55300.0],["2015-02-23",34.8253,35.2586,34.4345,35.1481,41900.0],["2015-02-24",35.1057,35.5135,34.341,34.5874,21200.0],["2015-02-25",34.6894,35.0547,34.1201,34.7828,34700.0],["2015-02-26",34.6639,35.7684,34.46,35.7259,35600.0],["2015-02-27",35.7684,37.0258,35.5899,36.0147,51500.0],["2015-03-02",35.8873,37.0343,35.8873,36.4395,83400.0],["2015-03-03",36.1167,36.1337,35.6239,35.7514,45900.0],["2015-03-04",35.4795,37.1957,35.2926,36.448,106500.0],["2015-03-05",36.6689,40.6281,36.2186,38.5041,147200.0],["2015-03-06",38.1727,39.1158,38.1727,38.4191,105800.0],["2015-03-09",38.2492,38.8014,37.7309,38.2492,56700.0],["2015-03-10",37.9518,38.6145,37.561,38.3597,56200.0],["2015-03-11",38.3087,38.9714,38.2067,38.555,77200.0],["2015-03-12",38.64,40.3052,38.3002,40.1608,187100.0],["2015-03-13",40.0589,41.6986,40.0504,41.2483,127300.0],["2015-03-16",41.5457,43.1514,40.6366,40.781,155200.0],["2015-03-17",40.781,41.1633,40.0843,41.0359,78700.0],["2015-03-18",40.8484,41.1978,40.32,40.7802,71100.0],["2015-03-19",40.5416,41.5984,40.4734,41.2319,87000.0],["2015-03-20",41.4706,41.5473,40.3626,41.3257,154900.0],["2015-03-23",41.3257,41.7603,40.9166,41.7518,76000.0],["2015-03-24",41.5813,41.8029,41.0615,41.4876,63900.0],["2015-03-25",41.3086,41.4791,39.8513,39.8683,103800.0],["2015-03-26",39.5274,39.9621,39.0928,39.6893,63100.0],["2015-03-27",39.6297,40.7461,39.553,40.5246,44500.0],["2015-03-30",40.8399,41.0956,40.4564,40.5075,44700.0],["2015-03-31",40.4649,40.9166,39.9791,40.4819,43800.0],["2015-04-01",40.2007,40.678,39.5018,40.6268,46300.0],["2015-04-02",40.4393,41.3257,40.4138,41.1893,50600.0],["2015-04-06",40.9421,41.6495,40.8654,41.0444,28800.0],["2015-04-07",40.8143,41.8626,40.6439,40.8314,51400.0],["2015-04-08",40.6694,41.0615,40.2859,40.6098,33400.0],["2015-04-09",40.6098,41.7177,40.3115,41.0103,59900.0],["2015-04-10",41.3086,41.3427,40.5757,41.0444,34500.0],["2015-04-13",41.1893,41.8796,40.9336,41.3683,88700.0],["2015-04-14",41.3683,41.6751,40.9081,41.624,35900.0],["2015-04-15",41.624,42.033,41.3172,41.5814,53600.0],["2015-04-16",41.6154,41.7433,41.1211,41.462,20100.0],["2015-04-17",41.1723,41.3086,40.0899,40.7035,29900.0],["2015-04-20",41.0103,42.2887,40.8569,41.7774,47900.0],["2015-04-21",41.7603,41.8285,41.3257,41.3683,32500.0],["2015-04-22",41.2745,41.7859,40.5842,41.5387,39200.0],["2015-04-23",41.3257,41.6581,40.7547,40.8655,42700.0],["2015-04-24",40.8228,41.0189,40.6013,40.8399,60200.0],["2015-04-27",40.7376,41.462,40.1496,40.6694,56700.0],["2015-04-28",40.5501,41.5046,40.3626,41.4024,131200.0],["2015-04-29",41.2916,41.2916,40.0558,40.5416,56200.0],["2015-04-30",40.2263,40.9933,39.6126,40.1922,84900.0],["2015-05-01",40.1496,40.6098,39.4337,39.9109,50400.0],["2015-05-04",39.928,40.2263,39.1609,39.2121,42200.0],["2015-05-05",39.195,39.195,37.8059,38.3428,65700.0],["2015-05-06",37.1155,38.5388,37.0559,38.3684,99600.0],["2015-05-07",37.4991,39.4763,36.7576,39.2462,38600.0],["2015-05-08",39.766,41.5728,39.766,41.3853,74300.0],["2015-05-11",41.3938,42.8001,41.3938,41.82,63600.0],["2015-05-12",41.7603,41.7859,41.0785,41.249,56900.0],["2015-05-13",41.4535,41.6666,41.1637,41.6069,54300.0],["2015-05-14",41.6667,42.419,41.5727,42.231,45100.0],["2015-05-15",42.2908,42.2908,41.2479,42.0771,48400.0],["2015-05-18",42.1027,42.6926,41.3162,42.2908,57100.0],["2015-05-19",42.3677,43.1115,42.3336,42.761,37500.0],["2015-05-20",42.7866,43.5988,42.6584,43.4449,28100.0],["2015-05-21",43.3936,43.7014,42.6926,43.2141,76400.0],["2015-05-22",43.0346,44.4793,42.8721,43.0004,50800.0],["2015-05-26",42.7695,42.7781,41.9403,42.3506,36000.0],["2015-05-27",42.5986,42.7866,42.0344,42.6328,97400.0],["2015-05-28",42.496,42.7268,41.8976,42.5302,45700.0],["2015-05-29",42.5644,43.4021,41.9916,42.6242,33300.0],["2015-06-01",42.5558,42.9234,41.6325,42.3506,30800.0],["2015-06-02",42.3849,43.6928,42.3079,42.6413,35700.0],["2015-06-03",42.9234,43.9835,42.419,43.7954,71300.0],["2015-06-04",43.3509,43.5475,41.9916,42.325,30800.0],["2015-06-05",42.0942,42.5644,41.6667,42.1797,44500.0],["2015-06-08",42.2566,42.2994,41.7779,41.8377,34400.0],["2015-06-09",42.06,42.06,41.3077,41.8548,33500.0],["2015-06-10",42.0344,42.9662,41.8805,42.5216,79900.0],["2015-06-11",42.4447,42.9747,42.4447,42.9576,31100.0],["2015-06-12",42.6841,43.1371,42.6328,42.8037,24300.0],["2015-06-15",42.6755,43.7954,42.4447,43.1115,49100.0],["2015-06-16",43.1115,44.6759,43.1115,44.599,85400.0],["2015-06-17",44.5819,44.9922,44.3511,44.4109,33000.0],["2015-06-18",44.4879,45.6847,44.428,45.5736,132400.0],["2015-06-19",45.7189,46.4626,45.5222,46.1805,169500.0],["2015-06-22",46.4712,46.625,45.0008,45.5479,114400.0],["2015-06-23",45.736,45.736,45.1803,45.5906,44300.0],["2015-06-24",45.736,45.736,45.0777,45.3513,63800.0],["2015-06-25",45.3513,45.83,44.7187,45.6676,71500.0],["2015-06-26",45.7702,47.2064,45.6334,47.0439,135800.0],["2015-06-29",46.5823,47.0268,45.9497,46.0095,38700.0],["2015-06-30",46.6336,46.9072,46.4284,46.8131,48600.0],["2015-07-01",46.8901,47.3175,46.7191,46.8473,130400.0],["2015-07-02",46.9499,47.7449,46.8473,47.7278,89800.0],["2015-07-06",47.6252,48.1895,47.0781,48.0783,51300.0],["2015-07-07",47.933,47.9587,47.0012,47.6936,82500.0],["2015-07-08",47.5227,47.6253,45.8813,46.3857,73300.0],["2015-07-09",46.7191,46.9072,46.4113,46.5481,105900.0],["2015-07-10",47.0952,47.1294,46.3515,46.8473,65900.0],["2015-07-13",46.9072,47.1465,46.2574,46.3344,61300.0],["2015-07-14",46.3771,47.1893,46.0694,47.0097,53800.0],["2015-07-15",46.8644,47.1038,46.2574,46.2831,53600.0],["2015-07-16",46.5054,46.5054,45.7958,45.8727,41400.0],["2015-07-17",46.0181,46.1976,45.2401,45.736,43300.0],["2015-07-20",45.6676,45.7616,45.0606,45.4966,42900.0],["2015-07-21",45.4966,45.8215,44.9324,45.7274,63400.0],["2015-07-22",45.659,46.796,45.5906,46.7875,52200.0],["2015-07-23",46.8986,46.8986,45.5479,45.7189,53600.0],["2015-07-24",45.9497,45.9582,44.9324,45.206,66100.0],["2015-07-27",44.9837,45.0863,44.1203,44.4195,50000.0],["2015-07-28",44.2998,44.5733,43.1628,44.2485,66700.0],["2015-07-29",44.0519,44.3254,43.7783,44.1886,35700.0],["2015-07-30",43.9236,44.6674,43.6244,44.6075,38100.0],["2015-07-31",44.9067,45.4709,44.8127,45.1888,32000.0],["2015-08-03",45.2401,45.5906,44.5306,45.4368,34300.0],["2015-08-04",45.3427,46.1634,45.2401,45.9839,50800.0],["2015-08-05",45.9582,46.2403,45.5222,45.9069,46800.0],["2015-08-06",44.6674,44.6674,39.427,43.3252,140500.0],["2015-08-07",43.2483,43.633,42.9576,43.6159,91700.0],["2015-08-10",43.7783,44.257,43.5902,43.992,89000.0],["2015-08-11",43.8809,44.7871,43.633,44.693,68800.0],["2015-08-12",44.2314,44.334,43.5475,44.2399,80300.0],["2015-08-13",44.0946,44.6588,43.8039,44.1972,67000.0],["2015-08-14",43.7171,44.6945,43.4513,44.5916,120200.0],["2015-08-17",44.5744,45.4404,44.3087,44.9002,81000.0],["2015-08-18",44.9602,44.9774,44.1629,44.2143,54200.0],["2015-08-19",43.9228,43.9228,42.7825,43.597,39500.0],["2015-08-20",43.1598,43.2455,41.8652,41.9252,50700.0],["2015-08-21",41.1535,41.908,39.696,41.6079,68400.0],["2015-08-24",39.6103,41.2993,39.576,39.576,65300.0],["2015-08-25",40.4505,40.7677,39.5417,39.636,54800.0],["2015-08-26",40.2533,40.8106,39.2245,40.6906,64800.0],["2015-08-27",40.8963,41.1364,39.8075,40.622,57500.0],["2015-08-28",40.5277,40.8792,40.2705,40.6734,52400.0],["2015-08-31",40.5448,40.8878,38.8815,39.3959,54300.0],["2015-09-01",38.6243,39.1473,38.5814,38.8043,68800.0],["2015-09-02",39.1044,39.2759,38.2899,39.0273,47000.0],["2015-09-03",39.2931,39.2931,38.5729,38.7015,43400.0],["2015-09-04",38.2385,38.8729,38.067,38.65,107800.0],["2015-09-08",38.9844,39.9189,38.7015,39.8161,48900.0],["2015-09-09",40.0475,40.0475,39.233,39.3445,43600.0],["2015-09-10",39.3616,39.5245,38.8387,39.1902,60200.0],["2015-09-11",38.9415,39.4045,38.5729,39.2759,25400.0],["2015-09-14",39.1644,39.6874,39.1216,39.4988,21100.0],["2015-09-15",39.6446,40.0047,39.5246,39.5846,29000.0],["2015-09-16",39.636,39.636,38.8301,39.1302,32100.0],["2015-09-17",39.1987,39.8246,39.0787,39.5674,44200.0],["2015-09-18",39.0873,39.8075,38.1785,38.6586,125200.0],["2015-09-21",38.8815,39.113,38.1699,38.65,58600.0],["2015-09-22",38.2814,38.53,38.2471,38.4614,31600.0],["2015-09-23",38.4957,39.4645,38.2471,39.2416,41300.0],["2015-09-24",39.1473,39.2673,38.65,39.0101,38200.0],["2015-09-25",39.2502,39.2502,37.6212,37.7241,79200.0],["2015-09-28",37.4326,37.6984,36.5152,36.8667,89800.0],["2015-09-29",36.901,38.0584,36.6524,38.0413,56500.0],["2015-09-30",38.3071,38.6672,38.1185,38.4871,79000.0],["2015-10-01",38.3671,38.4357,38.0327,38.2042,52000.0],["2015-10-02",37.9727,39.1559,37.8956,38.9844,66400.0],["2015-10-05",39.233,39.816,37.9899,39.0701,54700.0],["2015-10-06",38.933,39.3617,38.4957,38.7615,61300.0],["2015-10-07",38.8044,39.8246,38.1956,39.8246,41500.0],["2015-10-08",39.6446,39.7818,38.7358,39.2673,51400.0],["2015-10-09",39.2245,39.9704,38.993,39.9704,38300.0],["2015-10-12",39.9018,40.1161,39.4217,39.6875,74600.0],["2015-10-13",39.456,39.7732,38.8215,38.873,98600.0],["2015-10-14",39.0016,39.3016,37.7069,37.7412,96000.0],["2015-10-15",37.8613,38.7958,37.021,38.7786,62200.0],["2015-10-16",38.933,39.6532,38.7101,39.6274,135200.0],["2015-10-19",39.2759,40.1933,39.2588,40.1504,58600.0],["2015-10-20",40.1933,40.1933,39.1473,39.2159,51500.0],["2015-10-21",39.1044,39.6789,38.6415,39.2588,51700.0],["2015-10-22",41.265,41.908,41.0249,41.8566,341700.0],["2015-10-23",42.0538,43.5284,41.968,43.417,205500.0],["2015-10-26",43.4341,43.4684,42.7054,43.1598,180100.0],["2015-10-27",43.1855,43.7428,41.8051,42.1395,1465600.0],["2015-10-28",42.0538,43.5199,41.4022,43.4941,187200.0],["2015-10-29",43.2198,43.3655,41.9509,42.4139,106300.0],["2015-10-30",42.3881,42.9111,41.8823,42.0624,75400.0],["2015-11-02",42.0709,43.1598,42.0709,43.0397,87900.0],["2015-11-03",42.8597,43.9571,42.3538,43.8971,96000.0],["2015-11-04",43.8285,44.0514,43.2369,43.7599,102200.0],["2015-11-05",43.9571,45.3546,43.9571,44.9517,72000.0],["2015-11-06",44.2058,44.9002,42.8597,44.7631,108500.0],["2015-11-09",44.5059,44.5059,43.357,43.5113,85800.0],["2015-11-10",43.417,44.2315,43.3313,43.94,63600.0],["2015-11-11",44.12,44.3344,43.0912,43.6142,93900.0],["2015-11-12",43.4084,43.4684,42.2424,42.3796,59900.0],["2015-11-13",42.1646,42.9472,42.1646,42.5172,79100.0],["2015-11-16",42.5516,42.8268,41.8464,42.8182,58200.0],["2015-11-17",42.9385,45.0627,42.4828,44.3575,152200.0],["2015-11-18",44.2801,45.9571,44.0823,45.9055,92600.0],["2015-11-19",45.8969,45.9399,44.5725,44.7015,114600.0],["2015-11-20",45.0713,46.4989,44.7015,46.3957,72200.0],["2015-11-23",45.9227,47.5222,45.9227,47.2986,102900.0],["2015-11-24",47.0492,47.0492,46.0775,46.2753,96200.0],["2015-11-25",46.1463,46.6107,45.8281,46.0517,76300.0],["2015-11-27",46.1119,46.7568,46.1119,46.4387,40500.0],["2015-11-30",46.4903,46.9116,45.3637,45.4411,101800.0],["2015-12-01",45.7163,45.7507,45.0627,45.1745,153200.0],["2015-12-02",45.0885,45.5787,44.2543,44.3145,70400.0],["2015-12-03",44.2457,44.5295,42.8354,42.9214,109200.0],["2015-12-04",42.7408,43.2395,42.1302,42.9386,144300.0],["2015-12-07",42.973,43.4116,42.8096,43.0504,109900.0],["2015-12-08",42.3968,43.3169,42.3108,42.9557,62200.0],["2015-12-09",42.9558,43.2912,42.242,42.6806,53400.0],["2015-12-10",42.5602,43.4029,42.371,42.9214,62300.0],["2015-12-11",42.285,42.7752,42.0184,42.3366,64000.0],["2015-12-14",42.4312,42.6634,41.64,42.4914,91400.0],["2015-12-15",42.801,43.8759,42.5258,43.7813,73300.0],["2015-12-16",43.9189,44.3317,43.0848,43.7641,69900.0],["2015-12-17",43.9361,44.5123,43.7383,44.3833,102500.0],["2015-12-18",44.0909,44.8047,43.4632,44.4693,278900.0],["2015-12-21",44.4693,44.5467,43.5663,44.1167,95600.0],["2015-12-22",44.2285,44.2457,43.4889,44.1425,51400.0],["2015-12-23",44.4865,44.9337,44.1425,44.5983,59400.0],["2015-12-24",44.8993,47.462,44.8993,47.0492,68400.0],["2015-12-28",47.0148,47.2212,46.1549,47.0406,88600.0],["2015-12-29",47.7372,47.9436,46.7912,47.5652,63700.0],["2015-12-30",47.5394,47.6598,46.9116,47.1954,54900.0],["2015-12-31",47.204,47.204,46.0689,46.1635,141900.0],["2016-01-04",45.4325,46.3011,44.3575,44.8047,138100.0],["2016-01-05",45.0283,45.8367,44.5983,45.3981,88200.0],["2016-01-06",44.9681,45.8711,44.9681,45.5013,110200.0],["2016-01-07",44.7789,45.2175,44.3661,44.6327,116100.0],["2016-01-08",44.6585,45.3981,43.7555,43.9361,117400.0],["2016-01-11",43.5749,45.1057,43.5749,44.2457,81100.0],["2016-01-12",44.6757,45.0025,42.7408,43.1363,108400.0],["2016-01-13",43.1364,43.8845,41.3046,41.5712,61600.0],["2016-01-14",41.6916,42.3624,41.0122,41.9066,70700.0],["2016-01-15",40.9778,41.4852,40.049,41.3562,88600.0],["2016-01-19",41.554,41.7346,40.221,40.7198,64600.0],["2016-01-20",40.7886,41.5626,39.2321,41.124,73500.0],["2016-01-21",41.124,41.3218,39.9372,40.3242,67100.0],["2016-01-22",40.737,41.5024,40.5306,41.3734,40500.0],["2016-01-25",41.3476,41.8808,40.4618,40.5736,52100.0],["2016-01-26",40.8316,42.2334,40.393,42.1044,78800.0],["2016-01-27",42.1302,42.6978,41.855,42.5172,93700.0],["2016-01-28",42.7666,43.102,42.3022,42.8354,121300.0],["2016-01-29",42.9472,44.0995,42.9472,43.9877,121900.0],["2016-02-01",43.6007,44.0049,43.0676,43.1794,71200.0],["2016-02-02",42.8096,42.9472,42.2334,42.3366,59800.0],["2016-02-03",42.543,42.543,40.8832,41.941,78900.0],["2016-02-04",41.7432,43.0762,41.7346,42.1904,49800.0],["2016-02-05",42.0184,42.3624,40.7886,40.8316,54200.0],["2016-02-08",40.3844,41.7518,39.5245,41.6658,57700.0],["2016-02-09",41.3046,42.1388,40.8316,41.6056,42100.0],["2016-02-10",42.0012,42.9558,41.9926,42.3624,52100.0],["2016-02-11",41.6744,42.758,41.6744,42.371,69300.0],["2016-02-12",42.9128,42.9816,41.6228,42.7924,90300.0],["2016-02-16",43.1965,43.9963,42.5602,43.7211,71100.0],["2016-02-17",44.1597,44.9509,42.4054,42.4742,85700.0],["2016-02-18",42.414,42.7752,41.6228,41.984,75700.0],["2016-02-19",41.9324,43.0676,41.3476,42.9214,72600.0],["2016-02-22",43.1192,43.8501,43.0332,43.2223,39900.0],["2016-02-23",43.0676,43.7641,42.9386,43.3772,48700.0],["2016-02-24",42.9214,44.0135,42.715,43.8243,87900.0],["2016-02-25",44.0737,44.2715,43.6008,43.9619,50100.0],["2016-02-26",44.1511,44.4435,43.7211,44.0823,63300.0],["2016-02-29",43.9791,44.5467,43.5663,43.5921,75000.0],["2016-03-01",43.4029,43.4029,42.07,42.4484,82400.0],["2016-03-02",42.3194,43.4029,42.156,43.3513,77600.0],["2016-03-03",43.7813,46.7396,43.5061,46.2753,140400.0],["2016-03-04",46.1979,46.2753,43.4287,43.8759,131700.0],["2016-03-07",43.8501,45.0369,43.4889,44.1253,163200.0],["2016-03-08",44.0651,45.6045,43.9447,44.1511,113900.0],["2016-03-09",44.2285,44.2285,43.4287,44.0135,84700.0],["2016-03-10",44.2887,44.6843,43.0676,43.3428,72000.0],["2016-03-11",43.6781,44.4091,43.2912,43.8243,100400.0],["2016-03-14",43.8587,44.5811,43.8329,44.0565,84300.0],["2016-03-15",43.9103,43.9103,42.8784,42.9902,55600.0],["2016-03-16",42.9902,43.8099,42.9729,43.4734,136700.0],["2016-03-17",43.3181,43.4216,41.3679,42.2998,117400.0],["2016-03-18",42.5587,42.7485,42.1445,42.2394,142900.0],["2016-03-21",42.0496,42.6881,40.7207,40.7466,179200.0],["2016-03-22",40.6689,41.5232,40.2375,40.7897,86900.0],["2016-03-23",40.8156,41.1608,40.4791,40.574,121700.0],["2016-03-24",40.5826,40.6258,39.4867,40.1167,150300.0],["2016-03-28",40.0045,41.3593,39.9441,41.0831,104700.0],["2016-03-29",41.0831,42.8176,40.9364,42.8176,100300.0],["2016-03-30",43.0419,43.3008,42.1618,43.2145,87300.0],["2016-03-31",43.3612,43.4993,42.809,42.9125,154500.0],["2016-04-01",42.7054,43.344,42.3171,43.1282,57700.0],["2016-04-04",43.249,43.249,42.5932,42.714,83500.0],["2016-04-05",42.3948,42.7054,41.5836,41.6268,80200.0],["2016-04-06",41.6613,42.0323,41.3593,41.5836,51900.0],["2016-04-07",41.2212,41.7735,41.0918,41.3679,159800.0],["2016-04-08",41.6785,41.9029,40.9882,41.2039,69300.0],["2016-04-11",41.2643,41.3938,40.0304,40.2634,81100.0],["2016-04-12",40.3238,41.7821,40.3238,41.5232,91000.0],["2016-04-13",41.6181,42.3084,41.2643,42.2135,75700.0],["2016-04-14",41.9719,42.5673,41.5059,42.4379,38000.0],["2016-04-15",42.2826,42.9815,42.041,42.8003,38500.0],["2016-04-18",42.5069,43.3439,42.5069,43.1627,39800.0],["2016-04-19",43.3267,43.3267,42.5069,42.9988,73700.0],["2016-04-20",42.8866,43.6632,42.5846,43.3957,79800.0],["2016-04-21",43.1973,43.6287,42.5069,42.7831,64900.0],["2016-04-22",42.9039,43.3785,42.6277,42.9125,65100.0],["2016-04-25",42.9556,43.0937,42.2567,42.4983,62900.0],["2016-04-26",42.4724,43.0764,42.0323,43.0247,45200.0],["2016-04-27",43.016,43.7495,42.9039,43.6373,46200.0],["2016-04-28",43.482,43.9135,43.3008,43.4216,33500.0],["2016-04-29",42.8521,43.3267,42.6709,43.0247,41300.0],["2016-05-02",43.2577,43.3267,42.6881,42.8952,54900.0],["2016-05-03",42.11,43.482,42.11,43.0592,44000.0],["2016-05-04",43.3008,43.5424,42.5156,43.2577,61900.0],["2016-05-05",43.948,45.5012,43.2749,44.7246,173500.0],["2016-05-06",44.7936,48.9701,44.7936,48.7371,336700.0],["2016-05-09",49.0219,50.532,48.763,50.3335,182100.0],["2016-05-10",49.8589,50.368,49.6087,49.8244,119200.0],["2016-05-11",49.8848,50.3939,49.4447,49.6604,100400.0],["2016-05-12",49.8158,49.9625,48.461,49.1168,108500.0],["2016-05-13",48.6668,49.2207,48.5629,48.6581,61500.0],["2016-05-16",48.6235,49.1947,48.1994,48.8485,97200.0],["2016-05-17",48.8658,48.9177,47.9051,48.5456,93100.0],["2016-05-18",48.3985,49.3678,48.26,49.2207,106600.0],["2016-05-19",49.1082,49.6015,48.5369,49.5322,60600.0],["2016-05-20",49.7659,50.0862,49.264,49.8525,64400.0],["2016-05-23",49.8785,50.0342,49.1082,49.1428,40600.0],["2016-05-24",49.3245,50.216,49.3245,50.0256,57200.0],["2016-05-25",49.9737,50.3804,49.5842,49.74,52200.0],["2016-05-26",49.965,49.965,48.9783,49.3851,32200.0],["2016-05-27",49.2293,50.3631,49.2293,49.9477,40000.0],["2016-05-31",49.8525,50.1987,49.463,49.9996,67400.0],["2016-06-01",49.2639,50.8218,49.2639,50.5189,67900.0],["2016-06-02",50.5968,51.6008,50.2506,51.0296,60700.0],["2016-06-03",51.2286,51.2806,50.692,51.0296,60800.0],["2016-06-06",50.9257,51.5229,50.7613,51.194,50600.0],["2016-06-07",51.4104,51.8085,50.7093,51.67,52000.0],["2016-06-08",51.6527,52.4403,51.3152,52.2759,60000.0],["2016-06-09",52.3365,52.3624,51.3152,51.6268,35700.0],["2016-06-10",51.3498,52.3278,51.0469,51.4104,48000.0],["2016-06-13",51.1507,51.1507,50.1727,50.8305,43600.0],["2016-06-14",50.5449,52.4317,50.3198,51.3931,193000.0],["2016-06-15",51.9297,53.0635,51.419,51.4277,64700.0],["2016-06-16",51.4017,51.4796,50.7613,51.1248,95700.0],["2016-06-17",51.2459,51.2719,49.714,49.7832,105900.0],["2016-06-20",49.9477,50.7959,49.6707,50.1294,170900.0],["2016-06-21",50.4756,52.7259,50.1554,52.5269,194600.0],["2016-06-22",52.4144,52.4144,50.1121,50.5709,122600.0],["2016-06-23",50.9776,51.5748,50.6314,51.4796,65900.0],["2016-06-24",50.0429,51.5662,49.991,51.1248,133000.0],["2016-06-27",50.943,51.194,50.1641,50.8478,120700.0],["2016-06-28",51.1767,51.3152,50.7439,51.0036,85100.0],["2016-06-29",51.2719,51.921,51.2373,51.3585,91600.0],["2016-06-30",51.3671,52.2066,49.9996,52.1114,132200.0],["2016-07-01",52.2932,52.3191,51.3498,51.8345,52200.0],["2016-07-05",51.921,52.4836,51.2892,52.1201,92300.0],["2016-07-06",51.8604,53.0115,51.7393,52.4749,98300.0],["2016-07-07",52.674,53.2625,52.3711,53.1067,97200.0],["2016-07-08",53.5828,54.2838,53.5049,53.877,91300.0],["2016-07-11",53.9203,54.881,53.5914,53.877,122600.0],["2016-07-12",53.8684,54.5954,53.4962,53.8684,104400.0],["2016-07-13",54.2232,54.2232,53.2972,53.3577,131600.0],["2016-07-14",53.4789,53.4789,52.3711,52.449,79000.0],["2016-07-15",52.7865,52.9509,52.2412,52.5009,96000.0],["2016-07-18",52.5009,53.1673,52.3884,52.5355,58400.0],["2016-07-19",52.449,52.449,51.8431,52.2586,45900.0],["2016-07-20",52.3884,52.8471,52.2239,52.5182,44600.0],["2016-07-21",52.3451,52.5788,51.8864,52.0162,43400.0],["2016-07-22",52.0682,52.3624,51.7046,51.9643,105000.0],["2016-07-25",51.7393,52.3365,51.67,51.7479,37600.0],["2016-07-26",51.9297,51.9297,51.3411,51.6873,49800.0],["2016-07-27",51.6527,51.6527,50.3718,50.943,77200.0],["2016-07-28",50.744,51.8345,50.744,51.4017,51200.0],["2016-07-29",51.5835,51.921,51.2632,51.6008,89400.0],["2016-08-01",51.5575,52.0162,50.8218,50.9517,70300.0],["2016-08-02",50.8392,50.9344,50.3891,50.7526,80400.0],["2016-08-03",50.6401,50.7526,49.991,50.5882,45500.0],["2016-08-04",50.7526,52.7865,50.0083,52.6913,70700.0],["2016-08-05",52.1028,53.1414,51.3671,52.9769,127500.0],["2016-08-08",52.8038,52.8731,52.0855,52.2586,55800.0],["2016-08-09",52.2586,53.0808,52.1028,52.6048,45400.0],["2016-08-10",52.4057,52.7173,52.0595,52.3538,43900.0],["2016-08-11",52.5961,53.1241,52.3018,53.0289,56100.0],["2016-08-12",53.0115,53.6607,52.7086,52.9683,31900.0],["2016-08-15",53.0115,53.3058,52.3278,53.0202,36000.0],["2016-08-16",52.9683,53.0635,52.5009,52.7259,41600.0],["2016-08-17",52.752,52.752,51.7539,52.5523,35000.0],["2016-08-18",52.8822,53.7587,52.6044,53.7327,61200.0],["2016-08-19",53.8108,53.8108,52.6652,53.1425,72800.0],["2016-08-22",52.9776,54.427,52.7867,54.1406,102700.0],["2016-08-23",54.2708,55.078,54.2708,54.8957,56700.0],["2016-08-24",54.7655,55.3904,54.3489,54.5138,133700.0],["2016-08-25",54.2448,54.7135,53.8108,54.3055,93300.0],["2016-08-26",54.4097,54.4097,53.5678,53.8716,17700.0],["2016-08-29",53.9844,54.3055,53.9323,54.2969,37700.0],["2016-08-30",54.2969,55.347,54.2969,54.9912,80200.0],["2016-08-31",54.4618,54.8957,53.9757,54.7221,53400.0],["2016-09-01",54.7829,55.1214,54.0799,54.7829,59000.0],["2016-09-02",54.9652,55.6421,54.9652,55.6335,58200.0],["2016-09-06",55.6942,55.8765,55.1214,55.8157,42100.0],["2016-09-07",55.6334,56.3191,55.6334,55.8765,65100.0],["2016-09-08",55.7723,56.2497,55.1387,56.1455,43100.0],["2016-09-09",55.7289,55.7289,54.7569,55.0954,50700.0],["2016-09-12",54.7916,55.7029,54.6614,55.3731,74100.0],["2016-09-13",52.8648,55.5467,52.8648,55.1214,67100.0],["2016-09-14",55.2863,55.5727,55.1474,55.3384,68500.0],["2016-09-15",55.3557,55.3557,54.3403,54.8957,92300.0],["2016-09-16",55.0867,55.6421,54.0191,55.4946,176200.0],["2016-09-19",55.4859,55.7637,55.078,55.3557,104700.0],["2016-09-20",55.5467,55.5467,55.078,55.2429,23100.0],["2016-09-21",55.5467,55.7723,53.5157,54.6787,204300.0],["2016-09-22",54.9999,55.4599,54.4184,54.6787,242500.0],["2016-09-23",54.4531,54.8697,54.184,54.4097,120800.0],["2016-09-26",54.0538,54.2188,53.3422,53.4984,82000.0],["2016-09-27",53.3508,53.724,52.995,53.2206,95500.0],["2016-09-28",53.2467,53.481,53.0644,53.0644,53700.0],["2016-09-29",53.1078,53.1599,52.0663,52.5089,108600.0],["2016-09-30",52.8214,54.6267,52.3701,54.4184,193100.0],["2016-10-03",54.158,54.7829,53.8021,54.2361,211300.0],["2016-10-04",54.375,54.5572,53.9584,54.2882,136300.0],["2016-10-05",54.4444,55.5033,54.2014,55.4078,105300.0],["2016-10-06",55.2342,55.7376,54.9478,55.7116,168400.0],["2016-10-07",55.8157,55.8157,54.5833,55.0433,66900.0],["2016-10-10",55.4338,55.8851,55.3644,55.4165,62300.0],["2016-10-11",55.5206,55.5206,54.1667,54.5312,41600.0],["2016-10-12",54.4531,55.1127,54.2795,54.5225,38900.0],["2016-10-13",54.184,54.7916,54.0452,54.4531,58700.0],["2016-10-14",54.5659,55.0867,54.375,54.6267,72100.0],["2016-10-17",54.5225,54.5312,53.7588,53.8369,38000.0],["2016-10-18",54.158,54.2621,53.6633,53.8108,65500.0],["2016-10-19",53.8108,55.0086,52.9429,54.7135,155500.0],["2016-10-20",54.7135,54.7135,54.158,54.2014,29500.0],["2016-10-21",53.8455,53.8455,53.0297,53.2467,32000.0],["2016-10-24",53.4463,54.6701,53.2033,53.238,48400.0],["2016-10-25",53.0297,53.1165,52.5784,52.5871,46700.0],["2016-10-26",52.4482,52.561,51.5369,51.6931,40500.0],["2016-10-27",51.8406,51.8406,50.3478,50.5648,55900.0],["2016-10-28",50.1916,50.1916,49.0026,49.3584,186500.0],["2016-10-31",48.8203,49.6882,48.8203,49.3844,140900.0],["2016-11-01",49.2543,49.6882,48.6901,48.7335,123900.0],["2016-11-02",48.8203,49.6882,48.6901,48.7335,76200.0],["2016-11-03",47.6052,48.9071,46.1732,46.1732,128900.0],["2016-11-04",46.5203,48.3256,45.097,48.1694,159400.0],["2016-11-07",48.4731,49.5146,48.3863,48.7335,102800.0],["2016-11-08",48.6901,49.0373,48.2996,48.9939,69000.0],["2016-11-09",48.6467,49.2109,47.0411,49.2109,216800.0],["2016-11-10",49.6014,50.6429,48.9505,50.1222,122100.0],["2016-11-11",50.209,52.075,50.0354,52.075,107500.0],["2016-11-14",52.4222,53.3335,52.4222,53.1165,117900.0],["2016-11-15",53.2033,54.0712,53.0297,53.8108,62600.0],["2016-11-16",53.8282,54.6985,53.4801,54.1764,72200.0],["2016-11-17",54.1764,54.8291,53.8717,54.1764,57900.0],["2016-11-18",54.1328,54.9596,53.4801,54.6985,90500.0],["2016-11-21",54.6115,54.8726,53.8282,54.7856,56900.0],["2016-11-22",54.7421,55.6559,54.3504,54.8726,127000.0],["2016-11-23",54.655,55.2207,53.6107,54.481,121400.0],["2016-11-25",54.4374,55.0467,53.7412,54.8291,36700.0],["2016-11-28",54.742,55.3948,54.4809,54.9596,67100.0],["2016-11-29",55.0902,55.856,55.0467,55.7429,63500.0],["2016-11-30",55.917,56.0475,55.2642,55.6994,61000.0],["2016-12-01",55.5253,56.5697,55.2642,56.004,97800.0],["2016-12-02",55.3513,56.3956,55.3513,55.8734,61900.0],["2016-12-05",55.9605,57.1789,55.9605,57.1354,63300.0],["2016-12-06",57.527,58.1362,57.1006,58.0492,92500.0],["2016-12-07",57.7011,58.1362,57.2659,58.0492,51100.0],["2016-12-08",57.9622,58.963,57.614,58.7454,75600.0],["2016-12-09",59.0065,59.7028,59.0065,59.6158,82300.0],["2016-12-12",59.3546,60.3555,59.2241,60.2685,76600.0],["2016-12-13",60.225,60.7036,59.6157,60.7036,131700.0],["2016-12-14",60.5296,61.0518,59.8769,60.8777,110100.0],["2016-12-15",61.1388,61.9221,60.5731,61.9221,124000.0],["2016-12-16",61.4869,62.0091,60.1814,60.7471,172100.0],["2016-12-19",61.0517,61.2258,59.7898,60.1379,79700.0],["2016-12-20",60.1379,61.6174,60.1379,61.5304,71000.0],["2016-12-21",61.661,62.4878,61.5304,61.748,72700.0],["2016-12-22",61.9221,62.0526,61.0082,61.0082,87500.0],["2016-12-23",61.1823,62.5748,60.2685,62.2702,72900.0],["2016-12-27",62.5313,63.2275,61.835,61.8785,36400.0],["2016-12-28",62.0526,62.3572,61.5478,62.2267,63700.0],["2016-12-29",62.1396,62.8794,61.4869,61.6609,34400.0],["2016-12-30",61.5739,61.9656,60.7907,61.0953,60300.0],["2017-01-03",61.3128,62.0961,60.486,61.6609,65600.0],["2017-01-04",61.9221,63.184,60.9212,63.097,53900.0],["2017-01-05",63.184,63.5756,62.6618,63.1405,59600.0],["2017-01-06",63.184,63.4016,61.835,61.835,41700.0],["2017-01-09",62.0091,62.0526,61.3999,61.5304,89000.0],["2017-01-10",61.4434,62.0526,61.2258,61.5739,64200.0],["2017-01-11",61.6609,61.7045,61.2693,61.6609,43300.0],["2017-01-12",61.5739,61.5739,60.7036,61.5739,30800.0],["2017-01-13",61.5304,62.7053,61.4434,62.4878,51400.0],["2017-01-17",62.1831,62.1831,61.5304,61.6174,32200.0],["2017-01-18",61.7915,61.7915,60.9212,61.3999,26200.0],["2017-01-19",61.3999,61.835,60.2685,60.3555,39100.0],["2017-01-20",60.2685,60.8342,59.7028,59.8333,57400.0],["2017-01-23",59.7463,59.8768,59.3547,59.4852,35400.0],["2017-01-24",59.6157,59.6418,58.7019,59.1806,78200.0],["2017-01-25",59.5722,59.7724,58.876,59.5722,44400.0],["2017-01-26",59.3982,60.4425,58.789,60.2685,40000.0],["2017-01-27",60.399,61.1823,60.1814,60.9212,39500.0],["2017-01-30",60.6166,60.8167,59.8768,59.8768,50300.0],["2017-01-31",59.6593,61.0517,59.6593,61.0517,54300.0],["2017-02-01",61.1823,62.2702,60.6166,60.9212,58400.0],["2017-02-02",60.8777,62.0091,60.8777,61.2258,47900.0],["2017-02-03",61.4869,62.2006,61.2693,62.1831,36500.0],["2017-02-06",62.1396,62.6618,61.6609,61.7915,29100.0],["2017-02-07",61.8785,61.8785,61.2693,61.4869,23200.0],["2017-02-08",61.2693,61.661,60.5731,61.2693,29600.0],["2017-02-09",61.6174,62.1396,61.3564,62.1396,26600.0],["2017-02-10",62.3137,63.6627,61.922,63.5321,43400.0],["2017-02-13",63.6627,64.5765,63.6191,64.4894,50400.0],["2017-02-14",64.5329,65.029,63.7497,63.8802,67500.0],["2017-02-15",63.8367,64.4024,62.8794,64.4024,44900.0],["2017-02-16",64.2284,65.4468,63.8802,65.4033,42000.0],["2017-02-17",65.2292,65.5338,63.9063,64.4894,190100.0],["2017-02-21",64.707,66.3171,64.707,66.23,37900.0],["2017-02-22",66.3606,66.3606,64.8811,65.2292,61100.0],["2017-02-23",65.2292,65.4033,64.3589,65.0116,39700.0],["2017-02-24",64.7505,65.9254,64.3067,65.2727,56600.0],["2017-02-27",65.8819,67.8401,65.3162,67.8401,79700.0],["2017-02-28",67.492,67.7531,65.4468,65.8384,86200.0],["2017-03-01",66.4476,67.4485,66.4041,66.9263,74800.0],["2017-03-02",66.8828,67.8836,66.23,66.3606,66100.0],["2017-03-03",66.9089,66.9089,64.8811,64.9681,55800.0],["2017-03-06",64.533,65.0116,63.7932,64.5765,37300.0],["2017-03-07",63.7497,64.4895,63.4886,63.4886,37500.0],["2017-03-08",63.7932,64.0543,62.8359,62.8794,35000.0],["2017-03-09",62.4007,63.5321,62.4007,62.5312,37500.0],["2017-03-10",62.9664,63.2275,62.3137,63.097,26300.0],["2017-03-13",62.8794,63.7497,62.8794,63.2275,21600.0],["2017-03-14",62.5312,64.0543,62.5312,63.8802,37700.0],["2017-03-15",64.1413,64.5765,63.5756,64.1849,55400.0],["2017-03-16",59.5287,60.8777,57.44,60.8342,185200.0],["2017-03-17",60.399,60.7906,58.789,59.3111,184300.0],["2017-03-20",59.1371,60.0944,58.1362,59.0936,138100.0],["2017-03-21",59.4852,59.6593,56.3086,56.3521,119500.0],["2017-03-22",56.5697,56.5697,55.4383,55.8299,63500.0],["2017-03-23",55.6994,56.4653,54.7421,54.8291,62600.0],["2017-03-24",54.8291,56.2651,54.7856,55.3078,81800.0],["2017-03-27",54.481,55.9605,54.481,55.6994,72900.0],["2017-03-28",55.4818,56.3086,54.6985,56.3086,103900.0],["2017-03-29",56.3521,56.4391,56.1345,56.3521,38300.0],["2017-03-30",56.4827,57.1789,56.3956,57.0484,38600.0],["2017-03-31",57.1789,57.3095,56.5697,56.8308,71400.0],["2017-04-03",56.8743,57.4835,55.3948,55.4383,72500.0],["2017-04-04",55.3513,55.6994,54.4374,54.9596,64800.0],["2017-04-05",55.2207,55.5079,53.9936,54.3069,57600.0],["2017-04-06",54.1328,54.2199,53.2625,53.8718,119700.0],["2017-04-07",53.8717,55.0902,53.5236,54.9596,125700.0],["2017-04-10",54.9161,55.6994,53.6542,55.6559,78800.0],["2017-04-11",55.3948,56.8743,55.3948,56.8743,55600.0],["2017-04-12",56.787,57.1798,55.914,56.3942,49300.0],["2017-04-13",56.4815,56.6124,55.0847,55.2156,25900.0],["2017-04-17",55.2156,56.0013,55.041,56.0013,24200.0],["2017-04-18",55.9577,55.9577,55.1545,55.4339,27200.0],["2017-04-19",55.4339,55.8704,55.1284,55.4775,64200.0],["2017-04-20",55.5212,55.8704,54.5609,55.8704,69800.0],["2017-04-21",55.8704,56.1759,55.4775,56.045,43600.0],["2017-04-24",56.8743,57.2671,56.4378,56.787,48500.0],["2017-04-25",57.3108,57.9655,57.3108,57.4854,45600.0],["2017-04-26",57.4854,58.0965,56.9179,58.0092,45900.0],["2017-04-27",58.0965,58.5766,57.2235,57.4417,35800.0],["2017-04-28",57.4854,58.271,57.0925,57.2671,85100.0],["2017-05-01",57.3981,58.0528,57.2671,58.0092,37700.0],["2017-05-02",58.0528,58.4893,57.7298,58.1838,38400.0],["2017-05-03",58.0092,58.1838,57.4417,57.7473,32300.0],["2017-05-04",57.8782,58.5766,57.4417,58.4457,44800.0],["2017-05-05",58.7075,58.7512,58.0092,58.6639,33500.0],["2017-05-08",58.402,58.7075,58.2274,58.4893,29900.0],["2017-05-09",58.4893,58.9258,58.2711,58.6202,31400.0],["2017-05-10",58.5766,59.4496,57.7036,57.7909,54800.0],["2017-05-11",57.5727,57.5727,55.914,56.045,54000.0],["2017-05-12",54.5173,55.9577,54.299,55.3029,47100.0],["2017-05-15",55.3466,55.914,54.9974,55.2156,47200.0],["2017-05-16",55.2156,55.2156,53.976,54.4736,51600.0],["2017-05-17",54.4736,54.4736,53.2515,53.3387,64900.0],["2017-05-18",53.1642,54.5609,52.9023,54.3427,49800.0],["2017-05-19",54.3427,54.9101,54.1681,54.3863,54800.0],["2017-05-22",54.43,54.9974,54.43,54.9974,28300.0],["2017-05-23",55.1283,55.4339,54.5173,55.3902,44400.0],["2017-05-24",55.5212,56.4815,54.849,55.2593,42600.0],["2017-05-25",55.2593,55.6958,54.6046,55.172,32400.0],["2017-05-26",55.172,55.4339,54.5609,55.4339,33100.0],["2017-05-30",55.2156,55.2593,54.2554,55.172,31700.0],["2017-05-31",55.2156,55.4775,54.4736,55.2156,57900.0],["2017-06-01",55.5212,55.914,54.9101,55.8704,57700.0],["2017-06-02",56.1759,57.8782,55.9577,57.0053,38700.0],["2017-06-05",57.0489,57.3981,56.1759,56.3505,20900.0],["2017-06-06",56.1323,56.4814,54.8228,55.172,39400.0],["2017-06-07",54.5609,56.5688,54.5609,56.4814,36300.0],["2017-06-08",56.4815,57.5727,56.045,56.1323,34500.0],["2017-06-09",56.3942,57.1362,55.6958,57.0489,39300.0],["2017-06-12",56.9616,57.4854,56.0886,56.2632,59900.0],["2017-06-13",57.3544,57.3544,55.7831,56.6561,55800.0],["2017-06-14",56.6123,57.0939,55.7804,55.9993,48100.0],["2017-06-15",55.5177,55.9993,54.1166,55.868,77700.0],["2017-06-16",53.9415,54.8609,53.5912,54.8171,89400.0],["2017-06-19",54.7121,54.8609,53.4161,53.9853,72400.0],["2017-06-20",53.7226,53.7226,53.3285,53.635,58800.0],["2017-06-21",53.635,54.8171,53.635,54.029,53700.0],["2017-06-22",54.029,54.0728,53.4598,53.6788,74800.0],["2017-06-23",54.7296,54.7296,53.022,54.4669,93500.0],["2017-06-26",54.4669,55.4301,54.2742,54.4669,43100.0],["2017-06-27",54.5544,55.2112,54.1166,54.8609,38600.0],["2017-06-28",55.0798,56.9188,54.9485,56.262,64100.0],["2017-06-29",52.9782,56.6123,52.6717,53.0658,76600.0],["2017-06-30",53.0658,53.3723,51.8749,52.8907,63000.0],["2017-07-03",53.1096,57.0063,52.4966,56.6998,56700.0],["2017-07-05",56.7874,56.8312,55.4301,55.6928,59100.0],["2017-07-06",55.2988,55.6315,53.9415,54.1166,55900.0],["2017-07-07",54.5107,54.8171,53.7663,54.6858,52600.0],["2017-07-10",54.6858,55.0361,53.635,54.2917,55900.0],["2017-07-11",54.2917,55.255,54.0728,54.9047,36600.0],["2017-07-12",54.9923,55.6928,54.3355,54.5107,33400.0],["2017-07-13",54.5544,54.5544,53.7225,54.1166,31100.0],["2017-07-14",54.1166,54.7734,54.1166,54.4669,32700.0],["2017-07-17",54.9485,55.1236,54.1604,54.3355,48400.0],["2017-07-18",54.2917,54.8872,53.8626,54.1604,43300.0],["2017-07-19",54.2479,54.7296,54.0728,54.3355,32100.0],["2017-07-20",54.3355,54.8171,53.9852,54.2042,41800.0],["2017-07-21",54.5544,54.7296,53.8539,54.4669,72900.0],["2017-07-24",54.4231,55.0798,54.1604,54.9923,34100.0],["2017-07-25",55.649,58.495,55.6052,58.4512,86600.0],["2017-07-26",58.3636,58.3636,55.3863,56.3496,76800.0],["2017-07-27",56.4371,56.5247,54.7296,54.9047,59300.0],["2017-07-28",54.8171,55.3688,54.6245,55.0798,39900.0],["2017-07-31",55.2988,55.6928,54.642,55.255,53000.0],["2017-08-01",55.4301,55.4301,54.1604,54.8609,43100.0],["2017-08-02",54.6858,54.6858,53.6612,53.9415,42700.0],["2017-08-03",53.9852,55.1674,52.8907,55.1236,73500.0],["2017-08-04",55.1236,55.4301,53.4861,55.255,70400.0],["2017-08-07",55.2988,56.3058,54.7734,55.1674,54200.0],["2017-08-08",55.1674,57.882,55.1674,55.3425,65100.0],["2017-08-09",55.1236,55.4126,54.6858,55.2112,65100.0],["2017-08-10",54.2917,55.255,54.2917,54.3793,73000.0],["2017-08-11",53.8539,54.9485,53.8539,54.029,52000.0],["2017-08-14",54.3355,54.5107,53.7663,53.8977,65500.0],["2017-08-15",53.9853,54.2917,53.1096,53.1971,74600.0],["2017-08-16",53.4161,53.5912,52.5842,52.7593,57200.0],["2017-08-17",52.5397,52.8911,51.5293,51.5732,70500.0],["2017-08-18",51.1339,52.4957,51.1339,52.0564,205500.0],["2017-08-21",52.1882,52.9789,52.1882,52.5836,49000.0],["2017-08-22",52.8032,52.8032,51.9246,52.0564,42700.0],["2017-08-23",51.7929,52.1443,51.5117,51.8807,42900.0],["2017-08-24",51.9686,52.2146,50.7825,50.8264,34200.0],["2017-08-25",50.9582,51.09,49.9918,50.5189,46000.0],["2017-08-28",50.5628,51.09,50.475,50.6507,55600.0],["2017-08-29",50.2553,50.6507,49.7985,49.9478,64500.0],["2017-08-30",49.9478,50.2114,49.6403,50.1235,115100.0],["2017-08-31",50.2553,52.6714,49.9917,52.6275,93400.0],["2017-09-01",52.6715,52.8032,51.7489,52.5397,51700.0],["2017-09-05",52.4079,53.3304,52.0564,52.1882,47000.0],["2017-09-06",52.3639,52.3639,51.3536,51.4414,50700.0],["2017-09-07",51.5293,51.9686,50.4311,50.7386,55900.0],["2017-09-08",52.1882,52.3639,51.1339,52.0125,79100.0],["2017-09-11",52.4957,52.6714,51.3975,51.3975,51800.0],["2017-09-12",51.4414,51.5732,50.8264,51.3536,82100.0],["2017-09-13",51.4414,52.1882,50.9406,52.1443,51800.0],["2017-09-14",51.5732,52.2761,51.09,51.5732,48100.0],["2017-09-15",51.705,53.1107,51.3096,53.1107,96300.0],["2017-09-18",53.0668,53.2689,52.7154,53.2425,59200.0],["2017-09-19",53.0229,53.0229,51.5732,51.6172,39600.0],["2017-09-20",51.5293,52.6275,50.7825,52.2322,54300.0],["2017-09-21",52.2321,52.4079,51.3975,51.8368,41200.0],["2017-09-22",51.8807,52.8911,51.8807,52.1004,42000.0],["2017-09-25",52.1443,52.979,52.1004,52.8472,38800.0],["2017-09-26",53.0229,53.7697,51.8807,52.935,41400.0],["2017-09-27",53.0229,54.6922,52.9789,54.2968,56600.0],["2017-09-28",54.3408,54.3408,53.8575,54.0772,43600.0],["2017-09-29",54.2968,54.9558,53.9015,53.9893,58200.0],["2017-10-02",54.209,55.2194,54.1651,55.1754,45400.0],["2017-10-03",55.2633,55.7026,54.4726,55.6147,67000.0],["2017-10-04",55.7904,56.1858,54.824,55.3951,63400.0],["2017-10-05",55.5269,56.1419,54.9997,56.0979,64800.0],["2017-10-06",55.9222,56.2737,55.2194,55.7904,73300.0],["2017-10-09",55.7904,55.7904,54.5604,54.8679,56700.0],["2017-10-10",55.1315,55.5269,54.5604,54.8679,56200.0],["2017-10-11",54.7801,55.8783,54.5165,55.1754,197800.0],["2017-10-12",54.9997,56.054,54.3408,55.7026,81200.0],["2017-10-13",55.6147,56.054,55.1579,55.7465,55000.0],["2017-10-16",55.7904,56.0101,55.3511,55.9222,36800.0],["2017-10-17",55.8344,56.0979,55.3072,55.9222,62300.0],["2017-10-18",56.2297,56.9765,56.0979,56.8447,46200.0],["2017-10-19",56.713,57.5476,56.5636,57.3719,71600.0],["2017-10-20",57.7233,58.4262,57.7058,58.0309,68700.0],["2017-10-23",57.943,58.4526,57.6179,57.8991,42300.0],["2017-10-24",57.8112,58.1802,57.4158,58.0309,42600.0],["2017-10-25",57.8991,58.0748,57.5037,58.0309,35500.0],["2017-10-26",58.1626,58.9973,57.9869,58.6019,55500.0],["2017-10-27",58.6459,59.832,58.6459,59.7441,51000.0],["2017-10-30",59.7002,59.7002,57.9869,58.4701,58000.0],["2017-10-31",58.7337,59.9198,58.7337,59.7002,67500.0],["2017-11-01",60.2273,60.2273,58.9182,59.788,76900.0],["2017-11-02",59.6562,63.566,59.173,63.3024,86700.0],["2017-11-03",62.3359,62.3359,57.9869,58.2505,105700.0],["2017-11-06",58.0309,58.3823,57.4158,58.3384,68900.0],["2017-11-07",58.4262,58.4526,56.6251,58.0748,110400.0],["2017-11-08",57.6794,59.173,57.6794,58.8655,146200.0],["2017-11-09",58.558,60.2713,58.558,60.0516,49300.0],["2017-11-10",59.9198,61.1059,59.788,59.9198,36100.0],["2017-11-13",59.6562,60.3591,59.173,60.1834,55600.0],["2017-11-14",59.9198,60.1834,59.3487,59.7002,29100.0],["2017-11-15",59.5684,59.832,58.9973,59.4805,43000.0],["2017-11-16",59.7889,61.3751,59.7889,60.3617,42500.0],["2017-11-17",59.9652,60.8023,59.877,60.6701,39400.0],["2017-11-20",60.582,61.0667,60.1414,60.9785,36800.0],["2017-11-21",61.1988,62.5647,60.582,61.5513,108300.0],["2017-11-22",61.6835,62.6528,61.6394,61.6835,31800.0],["2017-11-24",61.8157,61.9479,60.9785,61.9479,12800.0],["2017-11-27",61.9919,62.036,61.331,61.4191,24300.0],["2017-11-28",61.6835,62.2122,60.9785,61.8157,40100.0],["2017-11-29",61.9038,63.8865,61.5073,63.3137,36800.0],["2017-11-30",63.5781,64.5914,63.0934,64.3711,61500.0],["2017-12-01",64.3271,64.3271,61.5513,63.4018,36400.0],["2017-12-04",64.1949,64.8999,63.0053,63.0053,43400.0],["2017-12-05",63.1815,63.1815,61.7276,62.2563,39000.0],["2017-12-06",62.2122,63.1815,62.1241,62.2563,24400.0],["2017-12-07",62.6088,63.3137,62.036,62.6088,28700.0],["2017-12-08",62.9612,62.9612,62.2563,62.7409,58300.0],["2017-12-11",62.785,63.0053,61.9479,62.6088,48300.0],["2017-12-12",62.6087,64.3711,62.6087,63.8424,78600.0],["2017-12-13",63.7543,64.6355,63.3137,63.4459,48800.0],["2017-12-14",63.534,63.6662,62.3003,62.9172,58200.0],["2017-12-15",63.0053,64.0186,62.9172,63.1375,228600.0],["2017-12-18",63.6662,64.0627,62.8995,63.2256,94300.0],["2017-12-19",63.534,63.9306,61.9919,63.0053,122200.0],["2017-12-20",63.0053,63.0493,62.1241,62.4325,73200.0],["2017-12-21",62.6088,62.9172,61.7716,62.2563,50600.0],["2017-12-22",62.2122,63.0494,61.8774,62.7409,31000.0],["2017-12-26",62.9172,63.2256,62.6528,62.8731,20900.0],["2017-12-27",62.9612,64.0187,62.6088,62.785,26600.0],["2017-12-28",62.8731,63.578,62.7233,63.3577,23900.0],["2017-12-29",63.4459,64.1508,63.4018,63.6221,38500.0],["2018-01-02",64.0187,65.4286,64.0187,64.7236,43600.0],["2018-01-03",64.5474,64.8998,63.6662,64.7677,34600.0],["2018-01-04",65.1202,65.6048,64.283,64.8999,52500.0],["2018-01-05",65.032,65.1642,64.1949,65.1201,32400.0],["2018-01-08",65.1642,65.1642,63.5781,63.7984,41400.0],["2018-01-09",63.8865,64.4152,63.2696,63.7543,64900.0],["2018-01-10",63.6221,64.1068,63.1815,63.6662,64700.0],["2018-01-11",63.7543,66.486,63.7102,65.9132,42400.0],["2018-01-12",65.9132,66.6623,65.3845,66.0454,40800.0],["2018-01-16",66.3979,67.235,65.7811,66.0454,31300.0],["2018-01-17",66.2657,67.3231,65.9132,67.0588,41000.0],["2018-01-18",66.8385,67.3672,66.3098,67.0588,27500.0],["2018-01-19",66.7944,67.6756,66.6622,67.6756,27400.0],["2018-01-22",67.4994,67.7637,66.8385,67.6315,24000.0],["2018-01-23",67.6756,67.6756,66.9442,67.4112,19700.0],["2018-01-24",67.6756,67.8078,67.1469,67.4112,62200.0],["2018-01-25",67.6315,67.8518,66.7768,67.5875,34000.0],["2018-01-26",67.8518,68.3365,67.235,67.8078,27800.0],["2018-01-29",67.4994,68.689,67.4994,67.7197,26600.0],["2018-01-30",66.9707,67.94,66.6622,67.4112,72200.0],["2018-01-31",66.3538,67.3231,66.3538,66.9266,66400.0],["2018-02-01",66.9266,66.9266,65.8251,66.5301,54500.0],["2018-02-02",66.2657,67.1909,66.0454,66.0894,37500.0],["2018-02-05",65.8251,66.2657,64.1068,64.3271,48300.0],["2018-02-06",63.1815,64.988,63.1815,64.6796,59100.0],["2018-02-07",64.4593,65.8692,64.3711,65.2523,24200.0],["2018-02-08",65.2964,66.0894,64.3271,64.4592,36100.0],["2018-02-09",64.988,65.7811,63.534,64.988,88500.0],["2018-02-12",64.988,64.988,63.1815,64.239,107600.0],["2018-02-13",63.7984,64.1509,63.2697,63.7103,56400.0],["2018-02-14",63.3137,66.7944,63.3137,66.0013,54400.0],["2018-02-15",66.2657,67.235,65.8251,66.7063,16500.0],["2018-02-16",66.5301,68.0722,66.5301,67.0588,27200.0],["2018-02-20",66.5741,66.7944,65.8692,66.2657,40300.0],["2018-02-21",66.5741,68.5568,66.0454,67.8078,26300.0],["2018-02-22",68.3805,69.2617,67.7197,68.6449,52800.0],["2018-02-23",69.1736,70.2751,68.5568,69.3499,40700.0],["2018-02-26",69.482,69.6142,68.3365,69.5702,24700.0],["2018-02-27",69.3939,70.3192,69.1737,69.2177,40200.0],["2018-02-28",69.438,69.482,67.984,68.2924,49100.0],["2018-03-01",68.3806,68.9093,67.1469,68.3365,38300.0],["2018-03-02",68.9974,70.2311,67.1469,69.6142,28300.0],["2018-03-05",69.1736,70.5835,69.0415,69.9667,37500.0],["2018-03-06",68.9093,71.5352,68.9093,71.2004,39500.0],["2018-03-07",71.5969,71.8613,70.4073,71.4207,46800.0],["2018-03-08",72.1256,73.844,71.7731,72.9628,73700.0],["2018-03-09",73.4034,76.4876,73.139,76.2673,127800.0],["2018-03-12",75.6945,77.1044,75.1217,75.342,78500.0],["2018-03-13",75.5182,75.5182,73.2271,73.3593,49700.0],["2018-03-14",73.6677,73.6677,72.434,72.7425,42000.0],["2018-03-15",72.6103,73.1831,72.3459,72.7425,81200.0],["2018-03-16",72.6543,73.3593,72.6543,73.139,121700.0],["2018-03-19",72.7865,72.7865,71.9054,72.6984,43100.0],["2018-03-20",73.1667,73.1667,72.0622,72.3714,24800.0],["2018-03-21",72.2389,73.3877,72.2389,72.3714,32400.0],["2018-03-22",71.9296,73.7853,71.3994,71.4878,61400.0],["2018-03-23",71.4436,72.0622,70.825,70.8692,70900.0],["2018-03-26",71.5762,72.1947,70.1623,71.4436,56100.0],["2018-03-27",71.7087,72.5482,70.5158,71.3111,52000.0],["2018-03-28",71.311,72.8574,71.2227,72.4156,33700.0],["2018-03-29",72.4598,72.7249,71.7529,71.8413,51800.0],["2018-04-02",71.7087,72.4421,71.3994,72.018,57400.0],["2018-04-03",72.0622,73.37,71.6203,72.1947,79500.0],["2018-04-04",71.7971,73.4319,71.3995,73.211,105500.0],["2018-04-05",73.9178,75.42,73.2993,75.1991,52700.0],["2018-04-06",74.5806,76.127,74.5364,75.1108,88700.0],["2018-04-09",75.3317,76.2595,75.1992,75.7735,56600.0],["2018-04-10",76.3479,76.5246,74.9782,76.0828,50200.0],["2018-04-11",75.8177,76.7014,75.8177,76.4805,48700.0],["2018-04-12",76.5246,77.0107,76.0828,76.7014,40700.0],["2018-04-13",77.0548,77.2316,75.9945,76.9223,51900.0],["2018-04-16",77.3199,79.4849,77.2315,79.0872,74700.0],["2018-04-17",79.4407,81.5173,78.9547,80.9429,78300.0],["2018-04-18",81.0313,81.8266,80.8104,81.1638,78400.0],["2018-04-19",81.0313,82.5777,80.5629,82.0475,60900.0],["2018-04-20",81.9591,82.4893,81.7824,82.0475,68300.0],["2018-04-23",82.2242,83.4613,81.6057,83.4613,42300.0],["2018-04-24",83.5055,83.9738,83.0195,83.6381,61100.0],["2018-04-25",83.5939,84.1241,78.4687,82.0033,159300.0],["2018-04-26",81.7824,82.0917,80.4569,80.7662,71100.0],["2018-04-27",80.8104,81.3406,80.3686,80.3686,103300.0],["2018-04-30",80.5453,80.8545,79.3081,80.6336,69600.0],["2018-05-01",80.6336,82.887,79.9709,81.694,67900.0],["2018-05-02",81.4289,82.401,80.4569,81.208,76900.0],["2018-05-03",80.5894,80.5894,77.8943,79.5291,123600.0],["2018-05-04",77.6734,80.5895,75.5084,80.0593,68000.0],["2018-05-07",80.0593,81.9149,79.2728,80.8546,50500.0],["2018-05-08",80.5453,81.694,79.8649,80.8104,45500.0],["2018-05-09",80.722,81.3847,78.5394,81.2964,54000.0],["2018-05-10",81.5001,81.8988,81.1015,81.5001,34200.0],["2018-05-11",81.7216,82.1202,80.8357,81.2787,37000.0],["2018-05-14",81.3673,81.6773,79.7284,80.1713,36600.0],["2018-05-15",79.817,80.2599,79.7284,79.9056,27700.0],["2018-05-16",80.0827,81.5444,80.0827,81.5001,48400.0],["2018-05-17",81.5001,83.0947,81.5001,82.0759,55100.0],["2018-05-18",82.5632,83.139,82.1202,82.6075,35300.0],["2018-05-21",82.4126,84.0249,82.4126,83.139,30200.0],["2018-05-22",83.0947,83.5819,82.6961,82.8732,22800.0],["2018-05-23",82.386,83.6705,82.386,83.0504,23900.0],["2018-05-24",82.9176,84.1135,82.9176,83.6263,41900.0],["2018-05-25",83.8477,84.6893,83.0061,83.4047,27800.0],["2018-05-29",83.4048,84.2906,82.4037,84.2906,33500.0],["2018-05-30",84.7778,86.0624,84.7778,85.4423,71400.0],["2018-05-31",85.4423,85.4866,82.6961,82.6961,48500.0],["2018-06-01",83.0504,84.1134,82.4126,83.4047,42600.0],["2018-06-04",83.6705,84.9993,83.2276,84.645,51600.0],["2018-06-05",84.4235,85.7966,84.202,85.6637,34900.0],["2018-06-06",85.7523,86.6825,85.7523,86.0624,27500.0],["2018-06-07",86.0624,86.0624,83.6262,83.7148,79800.0],["2018-06-08",83.9806,85.0879,83.5377,83.5819,56800.0],["2018-06-11",83.9363,84.6007,83.5376,84.0249,72700.0],["2018-06-12",84.2463,85.7966,83.9629,84.4678,46500.0],["2018-06-13",84.6007,85.9295,84.6007,84.8665,59400.0],["2018-06-14",84.9993,86.7268,84.893,85.8409,67800.0],["2018-06-15",85.6195,86.9925,85.398,85.8409,104400.0],["2018-06-18",85.5309,87.7456,85.0879,87.1697,33600.0],["2018-06-19",86.5053,87.7898,86.1952,86.7268,42800.0],["2018-06-20",86.9925,89.3401,86.3281,89.1629,42800.0],["2018-06-21",89.5616,90.1374,87.7898,89.2515,48500.0],["2018-06-22",89.3844,89.5616,86.8597,87.5683,91600.0],["2018-06-25",87.7012,87.7012,85.0879,86.5939,67400.0],["2018-06-26",86.8153,88.1442,86.461,87.9227,39900.0],["2018-06-27",87.8341,87.9227,86.1067,86.1952,37200.0],["2018-06-28",85.9295,87.1254,85.2828,86.2838,36400.0],["2018-06-29",86.1952,86.3724,84.9107,85.0436,55400.0],["2018-07-02",85.0436,86.4167,84.6007,86.4167,40600.0],["2018-07-03",86.7268,87.4798,86.1775,87.3469,14800.0],["2018-07-05",87.7455,88.3656,86.2838,88.2328,37900.0],["2018-07-06",87.7455,88.8972,87.6126,88.7643,26600.0],["2018-07-09",88.9415,89.6059,88.7466,89.1186,47300.0],["2018-07-10",89.5616,89.7831,87.1697,87.2583,56900.0],["2018-07-11",87.3026,88.0556,86.771,86.9482,79500.0],["2018-07-12",86.8597,87.657,86.1953,87.3026,33000.0],["2018-07-13",87.0811,87.8784,87.0811,87.5683,20000.0],["2018-07-16",87.5241,89.03,87.4798,88.8529,41900.0],["2018-07-17",88.5428,90.226,88.5428,89.9602,30700.0],["2018-07-18",89.5615,90.4917,88.6314,90.3145,30300.0],["2018-07-19",90.4031,92.3077,89.6147,92.1306,42500.0],["2018-07-20",91.9977,92.8393,91.7319,92.6621,31600.0],["2018-07-23",92.4849,93.9023,92.3963,93.7251,28400.0],["2018-07-24",93.2822,93.4859,91.1118,92.3963,46800.0],["2018-07-25",92.5292,94.1681,91.9534,93.8137,28800.0],["2018-07-26",94.0795,95.4526,93.6366,94.611,50800.0],["2018-07-27",94.9211,94.9211,92.4849,93.9023,33100.0],["2018-07-30",93.7694,93.7694,91.3776,91.5105,36400.0],["2018-07-31",91.9091,93.5923,91.5105,92.795,54500.0],["2018-08-01",92.9279,93.9466,92.1749,93.3265,44700.0],["2018-08-02",94.7882,103.3369,94.301,102.8939,107400.0],["2018-08-03",103.3368,104.3999,100.3692,101.6537,62400.0],["2018-08-06",102.1852,105.1972,101.4765,101.7866,71400.0],["2018-08-07",102.0966,103.2483,99.0404,99.8376,58600.0],["2018-08-08",100.2806,100.8121,98.686,99.129,40200.0],["2018-08-09",99.439,100.8121,98.3317,98.7303,48000.0],["2018-08-10",98.7303,99.9705,97.4458,99.2175,65000.0],["2018-08-13",99.5993,101.8629,99.4217,101.2859,60500.0],["2018-08-14",101.419,103.8602,101.2859,103.6383,54200.0],["2018-08-15",103.372,104.8367,100.6201,100.7533,42000.0],["2018-08-16",101.2859,102.1292,100.487,100.7533,63800.0],["2018-08-17",100.7089,103.8602,100.6911,101.419,168500.0],["2018-08-20",101.996,103.2033,100.4426,101.419,68000.0],["2018-08-21",102.2624,103.2832,101.641,101.996,84700.0],["2018-08-22",101.9517,103.4164,101.4634,101.9073,55700.0],["2018-08-23",101.7297,104.7923,101.7297,103.727,75700.0],["2018-08-24",103.9046,107.1891,103.656,105.2361,41800.0],["2018-08-27",105.1917,106.3369,104.9698,105.1474,30700.0],["2018-08-28",105.1917,106.6121,104.8811,106.1682,33100.0],["2018-08-29",106.3013,108.1211,106.3013,107.3222,30300.0],["2018-08-30",107.2334,109.1686,106.5233,108.6981,40100.0],["2018-08-31",108.6094,111.45,107.988,111.1837,70800.0],["2018-09-04",111.5831,112.4708,110.0741,110.5623,55600.0],["2018-09-05",110.4291,112.8703,108.6537,112.0713,82200.0],["2018-09-06",112.3377,115.0895,111.7163,111.9826,51000.0],["2018-09-07",111.9382,114.8232,111.2724,112.1157,40400.0],["2018-09-10",112.5596,112.5596,109.6302,110.0741,45400.0],["2018-09-11",109.9409,111.45,108.4762,110.9174,52000.0],["2018-09-12",110.8286,112.1157,109.719,111.9382,46400.0],["2018-09-13",112.6484,113.181,110.9174,112.1157,46800.0],["2018-09-14",112.2933,114.6013,111.3612,114.0687,62000.0],["2018-09-17",113.8024,113.8024,108.5206,109.2751,78600.0],["2018-09-18",109.2307,109.8521,106.0883,108.0767,81700.0],["2018-09-19",107.7217,107.7217,103.9046,104.9698,99500.0],["2018-09-20",105.3249,105.3249,102.6707,103.8602,48400.0],["2018-09-21",103.6383,104.8366,100.8953,103.7714,208100.0],["2018-09-24",103.4163,104.9521,101.419,104.8366,90700.0],["2018-09-25",104.881,106.6564,104.3484,104.4372,56400.0],["2018-09-26",104.3484,105.1917,102.7062,103.8158,82800.0],["2018-09-27",103.8158,104.7923,102.5731,104.5704,51800.0],["2018-09-28",104.7479,106.257,103.949,105.2805,145300.0],["2018-10-01",105.8309,107.0825,100.0964,100.487,138300.0],["2018-10-02",100.629,102.5198,97.8239,101.2859,82200.0],["2018-10-03",101.5966,102.0315,99.0844,101.4812,72400.0],["2018-10-04",101.2681,101.6587,100.0076,100.7355,46400.0],["2018-10-05",100.9841,102.0759,98.0902,99.0844,91900.0],["2018-10-08",99.1022,101.1616,98.4896,100.5313,42700.0],["2018-10-09",100.558,102.7683,100.558,100.7888,58400.0],["2018-10-10",100.842,102.3689,99.3063,99.5283,63300.0],["2018-10-11",98.8802,101.3924,97.2469,97.3001,48400.0],["2018-10-12",98.1434,98.5518,91.6011,93.9802,123600.0],["2018-10-15",93.8293,99.04,93.8293,96.0485,74100.0],["2018-10-16",96.4213,98.9424,96.0041,98.1612,80800.0],["2018-10-17",98.1701,99.2974,95.3738,98.4985,70400.0],["2018-10-18",98.1523,99.1288,95.0631,97.1581,86700.0],["2018-10-19",96.8563,98.0547,95.143,95.3561,57700.0],["2018-10-22",95.3383,96.9362,94.2376,95.5691,76600.0],["2018-10-23",94.7169,97.0338,93.2079,94.9655,160000.0],["2018-10-24",94.7347,96.226,93.2256,93.3055,135700.0],["2018-10-25",93.4475,95.5958,93.4032,94.9122,79000.0],["2018-10-26",93.9447,95.6934,91.7521,94.0956,92300.0],["2018-10-29",95.1075,97.6818,93.705,94.8324,157500.0],["2018-10-30",94.6548,97.3001,94.6548,95.8887,86500.0],["2018-10-31",96.5012,96.9451,95.0898,95.4449,92400.0],["2018-11-01",98.0014,103.8779,96.9273,102.5819,207800.0],["2018-11-02",102.5286,104.02,98.2943,100.3094,113900.0],["2018-11-05",100.9308,102.7328,99.333,101.4368,118300.0],["2018-11-06",101.7652,102.4931,100.336,101.6054,84800.0],["2018-11-07",101.9605,104.5703,101.5167,103.3808,70000.0],["2018-11-08",103.4342,103.8433,102.3846,103.4965,45500.0],["2018-11-09",103.2741,103.5143,101.2551,102.9717,64200.0],["2018-11-12",103.3986,104.8396,102.0823,103.5676,60700.0],["2018-11-13",103.4787,103.9145,101.0149,102.4469,73500.0],["2018-11-14",102.4113,104.2614,101.6108,102.3402,66000.0],["2018-11-15",101.9755,104.3059,101.3173,104.3059,33100.0],["2018-11-16",103.5409,105.9958,103.0072,105.0085,88600.0],["2018-11-19",104.8751,105.2576,100.837,102.2512,88400.0],["2018-11-20",101.4418,102.3669,100.3478,101.8688,68100.0],["2018-11-21",102.2424,102.2424,100.1877,100.419,28800.0],["2018-11-23",100.0632,102.9628,99.2538,102.2868,20500.0],["2018-11-26",102.9984,104.0835,101.513,102.8205,44600.0],["2018-11-27",102.4736,103.7188,102.4736,102.7493,52000.0],["2018-11-28",102.9361,107.3567,102.9361,106.5117,56500.0],["2018-11-29",106.2449,108.5397,105.8446,107.588,44900.0],["2018-11-30",107.6502,108.7264,104.8218,105.8357,117800.0],["2018-12-03",105.7734,107.4189,103.0606,104.9729,109700.0],["2018-12-04",104.8573,104.8573,96.2919,97.1191,142900.0],["2018-12-06",95.9361,98.9069,94.3707,98.4088,121300.0],["2018-12-07",98.4088,100.9615,98.4088,99.2894,77600.0],["2018-12-10",99.2093,100.4634,96.6921,98.8713,48600.0],["2018-12-11",99.7163,100.5969,98.1687,99.6718,103700.0],["2018-12-12",100.6324,104.4838,99.7786,101.9577,74200.0],["2018-12-13",103.114,103.114,100.2411,100.4901,88600.0],["2018-12-14",99.8052,99.8942,96.1941,97.1903,163800.0],["2018-12-17",96.2474,96.2474,93.4546,95.2957,170800.0],["2018-12-18",95.6337,96.9412,95.0289,96.1496,128200.0],["2018-12-19",95.7494,95.7494,91.1687,91.3021,90100.0],["2018-12-20",91.2398,92.0226,88.1357,89.1763,180400.0],["2018-12-21",88.9273,90.8129,87.8422,89.0073,279800.0],["2018-12-24",88.5626,89.4609,87.7799,88.8205,80500.0],["2018-12-26",88.7405,91.0708,88.7405,90.9285,64500.0],["2018-12-27",89.7545,91.2398,88.1623,89.6299,157900.0],["2018-12-28",90.893,91.9247,89.2208,90.893,63600.0],["2018-12-31",90.9019,92.1827,89.4343,91.0353,114000.0],["2019-01-02",89.9234,91.9069,88.7494,90.9641,139400.0],["2019-01-03",90.3771,91.7913,88.0734,88.4381,92900.0],["2019-01-04",88.6249,92.0581,88.4736,92.0226,74400.0],["2019-01-07",91.9069,94.2462,91.9069,93.5257,94400.0],["2019-01-08",94.1483,95.189,92.992,94.8866,86700.0],["2019-01-09",94.9844,97.5105,94.7443,95.7316,165700.0],["2019-01-10",95.9006,97.0035,94.5842,95.4736,70300.0],["2019-01-11",95.4914,96.0696,94.5486,94.9311,67900.0],["2019-01-14",93.6236,94.0327,90.5639,90.9285,127100.0],["2019-01-15",91.1509,95.8917,91.1509,95.5003,179200.0],["2019-01-16",95.9006,96.9679,94.4685,95.3224,106800.0],["2019-01-17",94.9222,98.0797,94.9222,97.5016,93700.0],["2019-01-18",98.0619,98.6312,95.0467,96.879,59200.0],["2019-01-22",96.2652,96.3453,93.0988,94.006,83600.0],["2019-01-23",94.2817,96.1051,93.3389,95.4025,76200.0],["2019-01-24",94.9666,95.1534,92.3961,94.9044,87900.0],["2019-01-25",95.6426,97.0568,95.0556,95.1534,98300.0],["2019-01-28",94.513,94.8065,92.5384,93.8637,42900.0],["2019-01-29",93.837,94.5486,92.8942,93.9971,52500.0],["2019-01-30",94.6286,95.3758,93.6591,94.5041,66500.0],["2019-01-31",94.513,96.4431,94.1839,94.1839,76300.0],["2019-02-01",94.175,95.269,93.1788,94.5753,68900.0],["2019-02-04",94.3885,97.0124,93.2411,96.9946,55400.0],["2019-02-05",97.128,98.4177,96.2119,96.6833,51700.0],["2019-02-06",96.0607,97.0213,95.5715,96.9857,22600.0],["2019-02-07",96.7811,97.6439,95.7582,96.4609,102000.0],["2019-02-08",96.0073,96.2297,93.0187,94.682,64400.0],["2019-02-11",94.8065,95.0645,93.0899,94.6909,58000.0],["2019-02-12",95.4914,95.5092,93.2055,94.8777,56100.0],["2019-02-13",95.0467,95.4292,94.1306,94.771,63700.0],["2019-02-14",94.344,96.2208,94.0416,95.9094,62000.0],["2019-02-15",96.7811,102.2868,96.7811,99.6896,227900.0],["2019-02-19",99.0314,99.6896,97.208,99.2093,104600.0],["2019-02-20",99.147,99.8764,97.5016,99.5117,70300.0],["2019-02-21",99.5117,100.4812,98.7379,99.3605,66000.0],["2019-02-22",99.3516,100.1254,98.4355,99.7697,75700.0],["2019-02-25",99.8497,100.8637,98.3821,98.6045,59200.0],["2019-02-26",98.8802,99.485,96.6388,96.7366,48200.0],["2019-02-27",96.6477,96.7366,95.189,96.114,54200.0],["2019-02-28",95.9806,98.3288,95.2601,98.053,58800.0],["2019-03-01",99.0403,99.1826,97.9908,98.9603,69600.0],["2019-03-04",98.7112,99.0937,95.8205,97.7684,75200.0],["2019-03-05",97.7951,97.9374,96.79,96.8968,52500.0],["2019-03-06",96.8612,96.8967,93.5346,93.7925,102300.0],["2019-03-07",95.9984,99.1648,94.5575,94.8243,139500.0],["2019-03-08",96.0696,96.8879,94.0594,96.7722,61100.0],["2019-03-11",97.1725,98.8091,96.4876,98.4889,69600.0],["2019-03-12",98.6845,100.3389,96.2919,97.0213,102600.0],["2019-03-13",97.7417,99.6007,97.3948,99.0581,88200.0],["2019-03-14",98.8002,100.2678,97.884,98.1331,70300.0],["2019-03-15",98.4266,98.6934,93.419,94.0238,190700.0],["2019-03-18",94.1217,96.3097,93.5791,95.9806,98100.0],["2019-03-19",96.2214,96.373,93.4037,93.8406,100200.0],["2019-03-20",93.7157,96.5691,92.6814,95.0443,115500.0],["2019-03-21",95.1067,97.6926,94.9819,97.3449,67600.0],["2019-03-22",97.0239,97.2468,93.5731,93.6177,99900.0],["2019-03-25",93.9387,94.4915,92.3426,94.1883,76200.0],["2019-03-26",94.9819,96.3194,93.796,95.1335,94400.0],["2019-03-27",95.2405,95.2405,91.7719,93.7871,78400.0],["2019-03-28",93.6355,94.6431,92.3336,94.1616,58900.0],["2019-03-29",94.6877,95.0533,93.5018,93.6533,105300.0],["2019-04-01",93.8495,95.3475,92.2177,95.1959,82000.0],["2019-04-02",95.2049,95.2049,93.3591,93.5285,74700.0],["2019-04-03",94.0992,95.1513,92.5922,94.9463,58000.0],["2019-04-04",95.401,95.8469,93.6444,94.7323,53000.0],["2019-04-05",94.6342,97.0328,94.438,95.9628,114900.0],["2019-04-08",95.4634,95.6863,94.3399,94.6253,64700.0],["2019-04-09",94.5182,97.006,93.5017,96.7475,88000.0],["2019-04-10",97.1844,99.155,96.5691,98.8518,105900.0],["2019-04-11",99.5741,99.5741,97.1041,99.3066,82500.0],["2019-04-12",100.2785,100.4747,99.2085,99.6811,74200.0],["2019-04-15",100.5193,103.6758,99.6454,103.0695,75800.0],["2019-04-16",104.2554,104.2554,97.6035,97.9423,120000.0],["2019-04-17",98.5665,98.5665,95.6507,97.6124,90500.0],["2019-04-18",97.1309,99.1728,95.7844,98.0493,53600.0],["2019-04-22",98.2366,98.7359,96.3551,97.2379,54100.0],["2019-04-23",97.5232,101.83,97.5232,100.6709,71000.0],["2019-04-24",100.4034,102.1422,100.4034,101.0632,92400.0],["2019-04-25",101.0453,103.2567,100.5014,102.5255,135000.0],["2019-04-26",102.7841,105.0669,102.2581,104.6745,61600.0],["2019-04-29",104.6745,105.477,102.3651,103.5153,94700.0],["2019-04-30",103.337,105.2184,100.9294,103.872,119100.0],["2019-05-01",104.0503,104.1752,100.2339,100.8046,205400.0],["2019-05-02",100.8314,105.263,100.8314,103.3994,196800.0],["2019-05-03",104.0771,104.6299,101.8836,103.0784,111000.0],["2019-05-06",101.3753,106.3865,101.3753,105.5484,123700.0],["2019-05-07",105.0312,106.012,102.3651,104.1662,113700.0],["2019-05-08",104.1395,105.3343,103.1943,103.4261,76300.0],["2019-05-09",102.7663,104.407,102.1956,104.3803,102400.0],["2019-05-10",104.2911,105.6019,102.2937,105.2274,78100.0],["2019-05-13",103.3637,105.0133,102.5434,102.9981,148400.0],["2019-05-14",102.9179,104.0236,102.1867,102.2937,82300.0],["2019-05-15",101.616,104.6923,101.616,103.2478,89100.0],["2019-05-16",103.4355,105.1426,102.9618,103.7394,80800.0],["2019-05-17",103.2478,104.4186,102.7562,103.2031,66200.0],["2019-05-20",102.6758,106.0453,102.3094,105.4733,82900.0],["2019-05-21",106.1257,109.5042,105.5269,107.2161,119900.0],["2019-05-22",106.948,108.4138,106.2687,107.6541,92100.0],["2019-05-23",106.6173,106.6173,100.9508,101.6122,82800.0],["2019-05-24",102.1217,102.7563,101.0849,101.8893,66500.0],["2019-05-28",102.1753,102.8992,101.2636,102.363,75400.0],["2019-05-29",101.4245,101.4245,99.8336,100.5218,35400.0],["2019-05-30",100.6916,101.3083,99.9856,101.2368,71200.0],["2019-05-31",100.1375,101.2458,99.0292,99.8426,77200.0],["2019-06-03",99.7979,103.4802,99.78,103.2657,83900.0],["2019-06-04",104.3919,105.2052,102.4792,104.4902,68000.0],["2019-06-05",104.9817,105.3124,102.7652,103.5159,97800.0],["2019-06-06",104.088,106.2688,103.4623,105.1873,68500.0],["2019-06-07",105.795,107.234,105.3213,105.4643,62500.0],["2019-06-10",105.4643,107.0374,105.2945,106.1078,78200.0],["2019-06-11",106.6441,107.2519,103.6589,105.0622,91100.0],["2019-06-12",104.5617,106.3224,103.6947,106.0364,67700.0],["2019-06-13",106.5011,106.6173,104.508,105.5448,90300.0],["2019-06-14",105.3928,105.5984,104.4276,104.5885,55600.0],["2019-06-17",104.5259,105.8487,103.8377,105.232,76100.0],["2019-06-18",106.0543,106.3671,104.4812,105.089,71500.0],["2019-06-19",105.2588,106.7245,104.0343,106.6441,77500.0],["2019-06-20",107.529,107.8865,105.947,106.0632,114600.0],["2019-06-21",105.6789,107.6541,105.1962,107.0016,172900.0],["2019-06-24",106.948,107.7166,104.8834,105.6788,110000.0],["2019-06-25",106.0006,108.8249,106.0006,106.662,163800.0],["2019-06-26",107.1178,107.2519,104.4991,105.8129,98100.0],["2019-06-27",106.4654,107.672,106.0811,107.672,94100.0],["2019-06-28",107.5021,109.665,107.5021,109.5489,133000.0],["2019-07-01",110.6482,111.0325,107.0016,108.7177,110600.0],["2019-07-02",108.7177,112.3285,107.806,111.9531,77900.0],["2019-07-03",112.1497,113.2044,111.4258,111.4258,49100.0],["2019-07-05",111.1397,111.962,109.8259,111.7386,53900.0],["2019-07-08",111.4257,113.392,110.9789,112.9094,84700.0],["2019-07-09",112.6234,112.9809,110.0494,112.0425,56800.0],["2019-07-10",112.4536,113.4099,111.6135,112.1318,78400.0],["2019-07-11",112.4714,113.9104,111.5419,113.5618,90200.0],["2019-07-12",113.6959,115.3047,113.258,114.7148,66200.0],["2019-07-15",115.0098,115.1974,111.971,112.4357,90100.0],["2019-07-16",111.8905,114.0713,111.8905,112.0425,45000.0],["2019-07-17",111.971,112.391,110.9342,112.0067,60700.0],["2019-07-18",111.9799,113.8657,111.6313,112.7575,46500.0],["2019-07-19",112.5966,114.7774,111.9889,112.4089,65200.0],["2019-07-22",112.4357,113.2312,111.5241,112.0157,44200.0],["2019-07-23",112.3195,114.7506,111.2023,112.9005,77100.0],["2019-07-24",112.5251,114.1786,111.6045,113.8121,67300.0],["2019-07-25",113.7674,114.4378,112.8379,114.0088,42800.0],["2019-07-26",114.6165,115.269,113.5172,113.7317,77200.0],["2019-07-29",114.7595,115.8231,113.5082,114.7684,69300.0],["2019-07-30",113.5797,117.1012,113.1061,116.547,76900.0],["2019-07-31",116.2253,118.129,114.7774,115.3673,111700.0],["2019-08-01",115.2421,115.5549,113.6065,113.8925,96400.0],["2019-08-02",113.3921,114.5003,112.0872,114.1339,73000.0],["2019-08-05",112.105,113.7406,106.9659,109.2182,131900.0],["2019-08-06",109.7634,111.0057,107.3502,110.5409,138300.0],["2019-08-07",110.1119,113.4725,109.5042,113.0345,128800.0],["2019-08-08",114.2322,120.6673,113.4814,119.6216,160400.0],["2019-08-09",119.7646,119.8361,116.2521,117.414,87300.0],["2019-08-12",117.2799,119.4964,116.7079,119.2283,57500.0],["2019-08-13",118.4061,121.722,118.4061,119.9434,103700.0],["2019-08-14",118.9849,120.8033,118.8326,120.7585,71500.0],["2019-08-15",120.9287,122.8636,119.603,119.6657,58500.0],["2019-08-16",120.23,121.2064,119.5492,120.5704,99300.0],["2019-08-19",120.9287,122.7292,120.642,120.7495,94700.0],["2019-08-20",120.5166,121.5378,119.3701,120.9198,121900.0],["2019-08-21",121.8334,122.6217,120.1404,121.0272,62700.0],["2019-08-22",121.3766,122.0305,119.4686,120.3465,39100.0],["2019-08-23",119.8538,121.8424,117.8831,117.9637,55100.0],["2019-08-26",119.1103,120.3733,117.7666,120.0061,74500.0],["2019-08-27",120.5883,121.4931,117.1665,117.7129,84800.0],["2019-08-28",117.2382,119.2895,116.7096,118.5728,57400.0],["2019-08-29",119.5492,120.015,118.4384,119.388,78300.0],["2019-08-30",120.0867,120.3554,118.8326,119.6029,61200.0],["2019-09-03",119.3074,121.1527,118.6893,120.1852,106400.0],["2019-09-04",121.287,121.7528,117.9637,119.1192,109600.0],["2019-09-05",120.5256,123.5712,119.4955,122.6755,92600.0],["2019-09-06",123.2846,124.1356,122.2007,122.4963,77000.0],["2019-09-09",123.0965,123.0965,120.1046,120.8122,130300.0],["2019-09-10",118.5101,120.7854,116.0647,120.0329,117800.0],["2019-09-11",120.3912,122.5948,119.7821,120.4539,120000.0],["2019-09-12",120.9735,120.9735,117.471,117.8741,149000.0],["2019-09-13",118.2504,119.2088,116.0378,117.05,102500.0],["2019-09-16",116.6559,120.2569,116.6559,119.1282,81200.0],["2019-09-17",118.537,120.2479,118.3489,120.0508,67100.0],["2019-09-18",120.3554,120.8391,118.0712,118.9849,55600.0],["2019-09-19",119.1909,121.6184,118.8057,118.9311,89700.0],["2019-09-20",119.1372,120.0329,117.3546,117.4621,169300.0],["2019-09-23",117.1396,119.4507,116.7186,118.7162,56000.0],["2019-09-24",119.2088,119.7373,116.6827,117.8652,89500.0],["2019-09-25",117.7219,118.7789,116.7455,118.2683,64400.0],["2019-09-26",118.0712,119.2268,114.6315,115.7512,68400.0],["2019-09-27",116.2259,116.8171,114.7837,115.6974,56300.0],["2019-09-30",116.0557,118.1339,116.0557,116.9425,70100.0],["2019-10-01",117.1575,118.5818,115.2854,115.6705,66200.0],["2019-10-02",115.5004,115.8228,113.7626,114.721,55500.0],["2019-10-03",114.2732,115.2854,113.0639,114.1298,85800.0],["2019-10-04",114.5419,115.7153,113.9506,115.7063,39000.0],["2019-10-07",115.0525,117.5248,115.0256,116.8977,47300.0],["2019-10-08",116.1095,118.2951,114.0134,115.2406,73500.0],["2019-10-09",116.423,117.1217,115.1689,116.0647,66400.0],["2019-10-10",116.3065,117.7577,115.4735,116.0647,41600.0],["2019-10-11",117.2023,119.0386,116.4946,117.5964,61600.0],["2019-10-14",117.1754,120.0329,115.993,118.8684,96500.0],["2019-10-15",119.9792,121.0989,118.9132,119.8359,106200.0],["2019-10-16",119.9255,121.3139,118.9043,119.8986,93300.0],["2019-10-17",119.7104,121.0989,117.5875,120.7048,84600.0],["2019-10-18",120.2748,124.5207,119.9165,123.4458,101400.0],["2019-10-21",124.2699,127.1364,123.8668,125.4076,122900.0],["2019-10-22",125.3628,126.5989,124.888,125.6942,81300.0],["2019-10-23",125.3269,126.9483,124.467,125.6852,91300.0],["2019-10-24",126.1331,126.5631,125.094,126.0346,57100.0],["2019-10-25",125.5777,128.0321,125.4075,126.2048,64100.0],["2019-10-28",126.5093,128.6323,126.3212,126.6706,56700.0],["2019-10-29",126.4914,129.3669,126.4914,128.7667,62600.0],["2019-10-30",128.7309,128.9727,126.6527,128.3457,62300.0],["2019-10-31",127.8351,128.3546,125.1746,126.7243,111700.0],["2019-11-01",127.3603,130.585,127.3603,129.9938,68400.0],["2019-11-04",131.0419,132.3856,129.7789,131.66,58200.0],["2019-11-05",132.2781,133.0036,130.2715,130.6746,54400.0],["2019-11-06",131.0329,131.8929,129.9401,131.6779,72500.0],["2019-11-07",118.5639,122.6665,105.9962,106.7576,313400.0],["2019-11-08",106.7756,108.3073,101.8757,105.2528,189300.0],["2019-11-11",105.3155,107.2055,103.8643,104.7959,100900.0],["2019-11-12",105.4767,106.9906,104.5809,104.769,70700.0],["2019-11-13",103.3537,103.9539,99.1436,101.6249,214400.0],["2019-11-14",102.0997,103.9091,102.0997,103.2373,101900.0],["2019-11-15",103.7133,104.1354,101.3063,102.6266,275600.0],["2019-11-18",102.3931,104.0905,101.3872,102.1236,146600.0],["2019-11-19",102.2763,104.8539,102.2763,104.1264,160200.0],["2019-11-20",103.4977,106.4525,103.4977,104.3779,127500.0],["2019-11-21",104.6653,105.3568,103.3181,104.4587,103900.0],["2019-11-22",105.0515,106.0933,101.8183,102.0877,86300.0],["2019-11-25",102.0608,103.9288,100.4532,103.2373,189600.0],["2019-11-26",103.2553,104.5485,102.9229,104.0366,158100.0],["2019-11-27",104.297,106.1651,104.0186,105.1502,80000.0],["2019-11-29",105.0245,105.4736,103.9737,104.9527,66600.0],["2019-12-02",105.0065,105.0784,101.3243,101.5129,104100.0],["2019-12-03",100.3094,102.3841,100.3094,101.6386,69200.0],["2019-12-04",101.6925,103.1924,101.6925,102.2673,66400.0],["2019-12-05",102.4829,103.39,101.3333,103.0487,91300.0],["2019-12-06",103.7492,105.9046,103.0576,104.9077,106200.0],["2019-12-09",105.0694,105.0694,103.4888,104.2611,91800.0],["2019-12-10",104.2522,105.3209,102.6535,104.9976,86900.0],["2019-12-11",105.1951,105.7879,103.5875,104.5485,79100.0],["2019-12-12",104.4228,106.5064,104.2342,105.5814,78900.0],["2019-12-13",105.5813,105.6083,103.3271,105.2041,92600.0],["2019-12-16",106.1382,106.713,104.4946,104.8359,133500.0],["2019-12-17",104.9347,105.249,104.2252,104.9077,80100.0],["2019-12-18",104.9077,105.5544,104.3958,105.5274,96400.0],["2019-12-19",105.6981,105.6981,102.7074,102.7523,80600.0],["2019-12-20",102.4919,103.4349,101.5488,102.0428,173300.0],["2019-12-23",102.2134,103.9558,101.0279,103.1385,75800.0],["2019-12-24",102.9589,103.9917,101.8542,103.7672,30600.0],["2019-12-26",103.4798,104.8,101.7105,102.3661,73700.0],["2019-12-27",102.4739,102.4739,101.5039,102.3841,78200.0],["2019-12-30",102.3661,102.5278,100.8573,102.2584,72800.0],["2019-12-31",101.8452,103.2912,101.7015,102.6984,122300.0],["2020-01-02",102.6625,102.6625,99.8155,101.3153,151600.0],["2020-01-03",100.1837,104.1893,99.8155,103.6774,122700.0],["2020-01-06",102.8691,104.2881,102.5637,103.5606,76000.0],["2020-01-07",103.2552,103.9109,101.0818,102.3931,55700.0],["2020-01-08",102.3392,104.0546,102.0428,102.8421,108900.0],["2020-01-09",103.1744,103.5426,101.962,101.9889,69300.0],["2020-01-10",102.0338,103.7043,101.4231,103.7043,81600.0],["2020-01-13",103.5786,106.0394,103.1924,105.7969,104500.0],["2020-01-14",105.6532,107.2159,104.306,107.0542,97000.0],["2020-01-15",107.4853,109.0211,106.9644,108.9043,101400.0],["2020-01-16",110.0,110.0,107.5841,108.7337,76000.0],["2020-01-17",109.1199,109.6498,107.3506,108.617,57500.0],["2020-01-21",108.4463,108.7696,107.3776,107.9703,115600.0],["2020-01-22",108.3924,109.2995,107.1261,108.0422,69800.0],["2020-01-23",107.5033,108.0242,106.7489,107.2159,84700.0],["2020-01-24",107.0812,107.0812,103.83,104.7461,74300.0],["2020-01-27",103.5965,106.1022,103.39,105.6622,84000.0],["2020-01-28",106.2729,106.5872,105.1143,105.5993,68000.0],["2020-01-29",105.7879,107.2608,104.2611,105.4017,58100.0],["2020-01-30",104.4497,105.0155,102.1955,103.9288,50000.0],["2020-01-31",103.2732,105.2131,102.7343,105.2041,101100.0],["2020-02-03",105.5634,107.162,105.4556,106.7309,76100.0],["2020-02-04",107.3596,108.2397,105.8957,106.0304,47300.0],["2020-02-05",106.8656,108.4912,106.3358,108.2487,56800.0],["2020-02-06",108.59,110.1707,107.8625,109.524,47800.0],["2020-02-07",109.2636,109.2636,106.4076,106.6052,32200.0],["2020-02-10",106.219,109.048,105.734,108.8953,47800.0],["2020-02-11",109.515,110.1706,108.096,109.9641,39000.0],["2020-02-12",110.4221,112.371,109.8294,111.4998,61100.0],["2020-02-13",111.4101,114.3289,110.7904,113.5925,58800.0],["2020-02-14",113.7002,114.0954,112.0208,112.9368,56900.0],["2020-02-18",112.6494,113.8798,112.1195,113.8619,60800.0],["2020-02-19",113.7721,117.5082,113.7721,116.8615,81500.0],["2020-02-20",116.6191,119.4481,114.1672,118.7206,93200.0],["2020-02-21",118.8553,120.445,116.3766,120.1576,267300.0],["2020-02-24",117.9213,119.6367,117.0681,117.1759,126200.0],["2020-02-25",117.2208,117.607,112.4878,112.9368,78000.0],["2020-02-26",113.3769,114.9216,111.8321,113.6912,76400.0],["2020-02-27",105.4736,106.2819,93.0079,93.5737,180100.0],["2020-02-28",90.5111,93.6006,88.4904,93.6006,155300.0],["2020-03-02",95.4866,98.2618,92.8821,97.7139,85700.0],["2020-03-03",97.3188,98.2528,92.8911,95.5405,77500.0],["2020-03-04",97.1481,100.3723,96.0255,99.7257,90600.0],["2020-03-05",97.2379,97.6151,94.1574,96.1961,113200.0],["2020-03-06",93.0438,95.4597,90.2417,94.0946,87800.0],["2020-03-09",89.6849,90.107,84.386,89.5052,148700.0],["2020-03-10",91.535,92.5678,83.5239,88.0683,144500.0],["2020-03-11",87.9066,88.6071,81.6378,83.7214,111700.0],["2020-03-12",81.108,81.108,72.096,74.2048,177200.0],["2020-03-13",78.7108,81.883,72.3663,81.883,150800.0],["2020-03-16",73.6731,73.9705,57.0279,58.0913,228600.0],["2020-03-17",58.4788,59.5062,49.4308,53.3871,451400.0],["2020-03-18",49.9805,50.6024,40.6711,43.1765,374200.0],["2020-03-19",43.0683,53.5132,40.6892,49.2235,262600.0],["2020-03-20",49.8093,53.7475,47.8627,49.4578,323900.0],["2020-03-23",49.0343,53.5763,47.7185,50.359,193700.0],["2020-03-24",53.1437,60.5876,52.9365,59.7856,421900.0],["2020-03-25",59.38,65.1207,57.0549,57.6678,249600.0],["2020-03-26",57.8841,63.5346,57.8841,63.084,240500.0],["2020-03-27",60.3804,64.4087,55.2886,58.1454,287800.0],["2020-03-30",58.4068,64.1023,57.6678,62.4531,156800.0],["2020-03-31",62.3179,64.8773,59.6053,62.1828,246300.0],["2020-04-01",59.1818,60.7769,52.8193,53.1708,358300.0],["2020-04-02",52.4859,55.0453,51.3684,53.7385,213400.0],["2020-04-03",53.6034,54.9552,48.4936,50.9809,135400.0],["2020-04-06",53.4051,56.8206,53.4051,56.5503,171100.0],["2020-04-07",58.6501,62.1738,56.7666,58.4788,138900.0],["2020-04-08",59.4161,65.346,58.3527,62.327,139400.0],["2020-04-09",63.5706,66.9862,62.4892,65.4992,89900.0],["2020-04-13",64.634,64.634,60.9661,62.4892,157400.0],["2020-04-14",64.5349,67.9685,63.5436,67.2565,91300.0],["2020-04-15",64.8593,67.2475,63.3904,64.6791,184300.0],["2020-04-16",63.084,66.1481,60.7409,62.5793,294000.0],["2020-04-17",64.1384,66.094,63.5436,64.9404,168500.0],["2020-04-20",63.084,65.337,62.4531,62.6694,294700.0],["2020-04-21",60.7409,62.5433,59.1638,60.3083,184400.0],["2020-04-22",61.5429,62.6063,59.6504,59.8937,91700.0],["2020-04-23",60.065,63.7959,60.065,61.2816,145500.0],["2020-04-24",61.597,63.1921,59.6234,61.0563,194500.0],["2020-04-27",62.2999,63.6157,60.7589,62.0476,112500.0],["2020-04-28",64.0212,65.7515,62.1828,64.3456,136200.0],["2020-04-29",66.7068,73.619,66.6167,71.9428,301600.0],["2020-04-30",64.9945,70.627,64.9945,68.0406,204100.0],["2020-05-01",65.8236,65.8236,60.3443,62.6424,156400.0],["2020-05-04",60.1731,64.1834,59.9298,63.4354,180500.0],["2020-05-05",65.1117,67.7612,63.4444,64.2555,121300.0],["2020-05-06",64.1294,65.0306,60.7048,60.9752,54600.0],["2020-05-07",62.1197,63.5706,61.3717,61.7502,80500.0],["2020-05-08",63.6787,66.2021,62.5432,64.1293,175900.0],["2020-05-11",63.4715,63.886,60.11,62.1377,129900.0],["2020-05-12",62.2008,64.1023,61.0292,62.327,183800.0],["2020-05-13",61.9124,61.9124,59.0105,60.2902,120200.0],["2020-05-14",58.9384,61.8313,57.9471,61.4708,139200.0],["2020-05-15",61.7862,63.2912,60.876,61.0563,97800.0],["2020-05-18",64.4087,67.599,64.4087,66.5175,114700.0],["2020-05-19",66.2832,69.0049,64.9765,67.6711,124400.0],["2020-05-20",69.113,69.9241,67.8243,68.2298,168700.0],["2020-05-21",72.123,72.7538,64.0032,68.2659,257100.0],["2020-05-22",68.6624,69.3743,67.1394,67.5629,125500.0],["2020-05-26",70.2215,71.5733,68.9508,70.0592,119800.0],["2020-05-27",71.5372,71.5643,67.1844,68.2388,151800.0],["2020-05-28",69.2301,71.8707,66.8149,68.2388,131500.0],["2020-05-29",67.5179,67.7341,66.0038,66.8149,137400.0],["2020-06-01",66.9862,68.0766,66.103,67.4818,115400.0],["2020-06-02",67.9685,68.4731,66.5806,68.1577,74200.0],["2020-06-03",69.6087,72.087,69.2121,71.2128,227600.0],["2020-06-04",70.3116,71.9338,70.1494,71.3029,124400.0],["2020-06-05",74.0335,79.3056,74.0335,78.098,171600.0],["2020-06-08",80.0445,81.8379,77.0616,78.161,163000.0],["2020-06-09",77.1968,77.9718,75.0339,77.1247,165700.0],["2020-06-10",77.1246,77.1246,71.6814,72.2041,121100.0],["2020-06-11",69.7528,70.0322,65.6884,65.7876,206300.0],["2020-06-12",69.086,69.4464,64.1654,66.3914,113700.0],["2020-06-15",63.9851,68.2929,63.9581,67.9594,106100.0],["2020-06-16",70.8974,72.0689,69.3383,70.6721,102000.0],["2020-06-17",70.654,71.7084,67.617,67.8243,72600.0],["2020-06-18",67.2115,69.5906,66.9501,68.9508,81200.0],["2020-06-19",69.87,69.9151,68.4371,68.8607,200500.0],["2020-06-22",68.4641,68.9418,67.2115,68.7976,67100.0],["2020-06-23",70.0863,73.3667,69.7619,71.4651,134800.0],["2020-06-24",70.1494,71.1948,68.2298,68.7525,141900.0],["2020-06-25",68.1397,69.7258,67.4007,69.7078,122300.0],["2020-06-26",68.7615,70.1674,66.7068,67.1754,150400.0],["2020-06-29",68.3199,72.0599,66.842,71.5913,64400.0],["2020-06-30",71.5913,73.2135,70.9064,73.0152,108500.0],["2020-07-01",72.7448,75.4484,71.9247,72.4384,111900.0],["2020-07-02",74.2769,74.2769,72.6998,72.871,70100.0],["2020-07-06",74.6554,74.6554,73.0422,73.2315,61000.0],["2020-07-07",72.3123,72.3123,69.7168,69.9691,81800.0],["2020-07-08",69.5456,70.2846,67.7342,68.5272,92900.0],["2020-07-09",68.2478,68.9508,65.4721,66.9952,96000.0],["2020-07-10",66.86,68.9958,65.6704,68.9868,55600.0],["2020-07-13",69.879,72.3213,68.9508,69.6447,65600.0],["2020-07-14",69.6357,71.5192,69.0139,70.5279,69400.0],["2020-07-15",72.7628,74.9618,72.3663,74.0245,129300.0],["2020-07-16",73.7362,74.6914,72.15,72.4745,56500.0],["2020-07-17",72.4024,73.1684,71.8526,72.7088,68600.0],["2020-07-20",72.2311,72.6817,71.9878,72.1861,77400.0],["2020-07-21",73.3306,76.0973,73.3306,75.151,54100.0],["2020-07-22",74.4661,76.3587,74.4661,74.9528,46700.0],["2020-07-23",75.0069,75.6557,73.5199,75.4214,54400.0],["2020-07-24",75.1781,75.3763,73.7091,73.8984,49900.0],["2020-07-27",73.7452,76.2145,72.853,75.6016,37000.0],["2020-07-28",75.097,75.3313,73.7632,74.0245,55200.0],["2020-07-29",74.4481,76.9715,74.4481,76.0432,39500.0],["2020-07-30",74.5562,75.7909,73.7632,75.0249,55700.0],["2020-07-31",74.7455,76.5299,73.1414,74.8536,100700.0],["2020-08-03",75.1781,75.2772,73.8984,74.4932,64800.0],["2020-08-04",74.0786,77.2058,73.4838,76.3226,85600.0],["2020-08-05",77.5032,81.4324,76.9264,81.4324,107500.0],["2020-08-06",81.9731,84.5145,78.4855,80.5672,147100.0],["2020-08-07",80.1797,84.4424,80.1797,83.424,75600.0],["2020-08-10",83.6584,83.8747,80.9458,82.3426,92200.0],["2020-08-11",83.5502,83.8116,81.7388,82.3066,111100.0],["2020-08-12",83.2979,83.5052,80.7655,81.6307,60700.0],["2020-08-13",80.9728,81.892,80.378,81.2612,63400.0],["2020-08-14",80.405,81.6216,79.9454,80.4681,39800.0],["2020-08-17",80.5943,83.1356,79.3146,82.2885,58400.0],["2020-08-18",82.613,82.613,78.5396,79.3596,66600.0],["2020-08-19",79.4137,80.3329,78.17,78.4314,48400.0],["2020-08-20",77.6113,78.9721,77.6113,77.7285,43300.0],["2020-08-21",77.1878,78.9541,76.5749,77.2689,63500.0],["2020-08-24",77.9087,77.9177,75.4664,75.89,65700.0],["2020-08-25",75.9261,76.0522,74.7996,75.7999,108400.0],["2020-08-26",75.2682,75.6918,74.4661,75.1781,78900.0],["2020-08-27",75.3403,80.7295,75.3403,80.351,108100.0],["2020-08-28",81.0539,82.5679,79.8192,82.3156,64800.0],["2020-08-31",81.9641,82.1804,80.1076,80.1166,89700.0],["2020-09-01",79.7291,81.5766,79.1253,80.0085,73600.0],["2020-09-02",79.9454,85.3256,79.9454,84.848,112600.0],["2020-09-03",85.4067,85.614,82.3156,83.9107,85400.0],["2020-09-04",85.4878,85.4878,81.7839,84.4604,93500.0],["2020-09-08",83.5052,84.9381,82.9554,83.9287,68800.0],["2020-09-09",84.6136,84.9381,83.361,83.9017,82300.0],["2020-09-10",84.5595,84.5595,81.8469,82.2345,55300.0],["2020-09-11",82.586,82.586,80.8827,82.0543,59200.0],["2020-09-14",82.7121,83.4331,82.0993,83.0996,37900.0],["2020-09-15",84.0909,84.0909,82.5769,83.415,55600.0],["2020-09-16",83.9377,85.605,83.8386,84.109,37500.0],["2020-09-17",82.9644,83.0996,81.2612,82.64,47400.0],["2020-09-18",83.5502,83.5502,80.0806,82.2885,202800.0],["2020-09-21",80.0806,80.0806,77.2689,79.1614,67800.0],["2020-09-22",78.9631,79.4588,75.3673,76.5839,113900.0],["2020-09-23",76.1424,77.0616,73.8894,73.8894,71000.0],["2020-09-24",74.1056,75.6016,73.3576,74.7004,40900.0],["2020-09-25",74.367,76.5119,74.0966,75.6918,47300.0],["2020-09-28",76.8182,78.7378,76.8182,77.404,41300.0],["2020-09-29",77.1156,77.9087,75.3493,77.2328,61600.0],["2020-09-30",77.5392,79.5849,77.5392,78.2962,95600.0],["2020-10-01",78.3954,80.1527,77.8366,78.1881,84600.0],["2020-10-02",76.2325,78.7288,76.2325,77.6383,56000.0],["2020-10-05",78.4765,80.1977,78.4765,78.8009,89400.0],["2020-10-06",80.0896,80.8106,77.8637,77.9988,88800.0],["2020-10-07",78.9992,78.9992,75.9261,76.9264,116200.0],["2020-10-08",77.8817,81.108,77.8817,80.7655,71100.0],["2020-10-09",81.8289,81.9371,79.1433,79.2875,40600.0],["2020-10-12",79.4227,79.4227,77.413,78.2782,38800.0],["2020-10-13",77.359,78.7739,76.5028,77.9177,41300.0],["2020-10-14",77.8276,79.4858,77.413,77.6203,37700.0],["2020-10-15",76.4578,78.0349,76.4578,77.7555,58300.0],["2020-10-16",77.4851,79.657,77.2779,77.4941,153700.0],["2020-10-19",77.404,77.9447,75.7188,75.9351,62000.0],["2020-10-20",76.5028,76.9534,75.0789,75.9621,57900.0],["2020-10-21",75.9351,75.9351,73.4297,73.9524,64500.0],["2020-10-22",74.4571,75.4935,72.8259,74.6103,95900.0],["2020-10-23",75.5476,75.5476,72.6006,73.9885,51300.0],["2020-10-26",73.0603,74.367,70.4017,72.15,81500.0],["2020-10-27",71.8076,73.9074,70.2936,70.6,94200.0],["2020-10-28",69.113,71.2038,68.0586,68.4371,138200.0],["2020-10-29",67.6711,70.1313,67.4007,69.3743,132600.0],["2020-10-30",69.1851,72.889,69.1851,71.4922,123200.0],["2020-11-02",72.7358,78.7378,72.4114,78.4494,130300.0],["2020-11-03",80.2338,82.2975,79.1884,79.8012,209900.0],["2020-11-04",78.2331,80.0896,75.3403,76.1243,168200.0],["2020-11-05",78.17,87.6597,78.17,85.1994,244100.0],["2020-11-06",86.2899,87.6957,81.5045,82.5319,120600.0],["2020-11-09",94.617,102.7368,94.617,100.5739,166900.0],["2020-11-10",101.8446,101.9978,92.0846,96.3382,146600.0],["2020-11-11",97.2755,100.0242,96.7618,97.5639,178800.0],["2020-11-12",97.5639,97.9965,94.1213,96.158,206700.0],["2020-11-13",95.2117,98.6723,94.635,98.0055,88300.0],["2020-11-16",100.3936,100.9524,97.7441,98.5822,83700.0],["2020-11-17",97.1493,101.0155,96.4374,100.7271,103500.0],["2020-11-18",101.5562,102.3222,97.0863,97.0953,132000.0],["2020-11-19",96.0048,98.6543,94.662,96.0318,40100.0],["2020-11-20",95.0766,96.8159,94.4818,96.176,56200.0],["2020-11-23",97.5368,98.5101,96.194,96.2571,39900.0],["2020-11-24",98.0235,100.4747,97.8342,99.5195,57900.0],["2020-11-25",100.3486,100.4837,96.3562,97.0592,68700.0],["2020-11-27",96.131,98.2127,96.131,96.7708,26000.0],["2020-11-30",95.7434,97.8883,95.0315,95.7254,65800.0],["2020-12-01",97.4467,97.4467,95.3109,96.879,54800.0],["2020-12-02",96.7258,97.3296,94.9955,95.5362,53200.0],["2020-12-03",94.9143,96.8339,93.7067,95.0044,69500.0],["2020-12-04",95.7615,98.8256,94.3466,98.3299,39400.0],["2020-12-07",98.2308,98.6994,95.6533,98.2488,60800.0],["2020-12-08",97.3386,102.3853,97.3386,102.142,56200.0],["2020-12-09",103.3676,103.4126,100.0872,102.0068,80900.0],["2020-12-10",101.0785,102.3763,100.1413,101.3849,36800.0],["2020-12-11",100.0872,102.3222,99.4023,100.0782,68200.0],["2020-12-14",100.709,102.9801,99.4113,101.3849,89900.0],["2020-12-15",102.6466,107.1436,100.9434,106.6479,124500.0],["2020-12-16",107.2157,107.2157,104.413,106.1343,84500.0],["2020-12-17",106.4587,108.2701,105.0799,107.7294,66200.0],["2020-12-18",108.1259,109.7481,106.8462,108.3062,239400.0],["2020-12-21",105.7378,107.2247,103.4757,106.3596,103200.0],["2020-12-22",106.2965,108.4143,105.3863,107.8556,90300.0],["2020-12-23",109.0001,111.5325,107.6213,108.6847,57500.0],["2020-12-24",109.7301,110.5141,107.9547,108.91,17500.0],["2020-12-28",110.451,112.0461,109.2704,111.0368,63500.0],["2020-12-29",112.2895,112.3255,109.1984,110.0184,54700.0],["2020-12-30",109.5138,110.8025,108.6126,108.8108,44600.0],["2020-12-31",107.9907,109.5769,107.5582,108.3692,83100.0],["2021-01-04",109.2344,110.0635,106.8192,107.0355,72600.0],["2021-01-05",106.666,110.6763,106.666,109.0992,48800.0],["2021-01-06",111.208,117.4533,111.208,114.5154,99900.0],["2021-01-07",115.4076,117.2641,114.2721,116.0475,48600.0],["2021-01-08",116.5341,118.4807,114.4884,115.3896,77900.0],["2021-01-11",114.173,117.5164,114.173,116.6513,59800.0],["2021-01-12",116.9667,118.2374,114.8759,116.3539,38700.0],["2021-01-13",115.6419,117.7778,114.7678,116.6693,54200.0],["2021-01-14",117.3091,120.1569,116.6242,117.6155,63300.0],["2021-01-15",115.678,118.6609,114.4884,115.1913,65300.0],["2021-01-19",115.7501,117.219,115.0021,115.8312,63200.0],["2021-01-20",116.1015,119.445,116.1015,117.8318,39600.0],["2021-01-21",117.2461,117.2461,114.2541,114.8939,49000.0],["2021-01-22",113.5331,118.6609,113.5331,118.5889,51000.0],["2021-01-25",117.2912,119.436,117.156,119.436,47500.0],["2021-01-26",120.2651,121.7701,119.436,120.6165,56300.0],["2021-01-27",118.1292,121.6079,115.5879,120.0037,84300.0],["2021-01-28",121.0671,121.2113,112.0371,112.9744,73200.0],["2021-01-29",113.2538,114.7227,107.7474,108.4504,122600.0],["2021-02-01",108.6036,114.8669,108.6036,114.0108,73300.0],["2021-02-02",115.4076,118.6519,113.0194,115.8672,42400.0],["2021-02-03",115.3806,116.3989,112.4247,115.8042,31300.0],["2021-02-04",115.0742,118.1473,115.0742,118.0301,23400.0],["2021-02-05",119.7514,119.7514,117.1019,119.2377,34900.0],["2021-02-08",120.6977,123.8879,119.3729,123.5094,31300.0],["2021-02-09",123.3742,127.4927,122.473,125.3389,57000.0],["2021-02-10",125.0324,127.7631,123.23,124.0231,50200.0],["2021-02-11",124.5187,125.8975,123.1489,124.3745,47200.0],["2021-02-12",123.1759,125.7894,123.1759,125.0775,28300.0],["2021-02-16",125.8075,125.8075,121.2384,122.437,49900.0],["2021-02-17",122.2297,124.717,121.8962,123.3922,77500.0],["2021-02-18",123.4103,123.4103,118.3816,120.9771,39600.0],["2021-02-19",121.1032,124.6089,121.1032,123.2481,35100.0],["2021-02-22",121.9954,123.5635,120.6977,123.3562,30600.0],["2021-02-23",122.4009,123.951,119.0214,122.0855,117300.0],["2021-02-24",123.194,129.4754,123.194,127.6099,71700.0],["2021-02-25",114.4523,114.4523,96.6086,104.8185,489100.0],["2021-02-26",104.5662,108.171,102.5205,105.6566,162100.0],["2021-03-01",107.432,107.432,102.3312,104.8636,81600.0],["2021-03-02",105.161,105.17,102.0248,102.3312,85500.0],["2021-03-03",101.2047,103.0882,99.5645,99.8529,54600.0],["2021-03-04",100.7,102.3853,97.4287,99.7628,109600.0],["2021-03-05",101.4841,102.4213,97.1133,102.1329,57600.0],["2021-03-08",102.4664,104.2688,102.1059,103.1873,59500.0],["2021-03-09",104.6293,107.8105,104.6293,107.1436,73600.0],["2021-03-10",107.9637,109.0542,105.3953,107.8736,46700.0],["2021-03-11",109.8078,109.9524,106.3642,108.0905,52500.0],["2021-03-12",107.8555,110.7388,107.8555,110.7388,51600.0],["2021-03-15",109.4463,110.9828,108.678,109.8349,35600.0],["2021-03-16",109.2745,109.2745,105.4965,106.1563,49100.0],["2021-03-17",104.8096,109.0396,103.743,108.913,75800.0],["2021-03-18",107.9549,109.9524,105.5959,108.0453,94300.0],["2021-03-19",108.1719,108.2532,106.2647,107.6115,144300.0],["2021-03-22",108.199,110.4676,105.144,105.614,42900.0],["2021-03-23",104.0865,105.6321,100.1819,102.2427,106700.0],["2021-03-24",103.4267,104.683,97.8048,97.8861,82100.0],["2021-03-25",96.684,98.9256,95.039,97.3981,198400.0],["2021-03-26",98.7177,100.453,94.9034,96.8286,249000.0],["2021-03-29",95.8705,98.2115,92.8698,93.864,103800.0],["2021-03-30",94.3792,94.551,93.3217,94.2256,129100.0],["2021-03-31",94.0719,95.7983,93.8279,94.09,109700.0],["2021-04-01",95.6988,99.6396,94.9034,99.6125,103200.0],["2021-04-05",100.688,100.688,96.6027,96.7382,91800.0],["2021-04-06",96.7563,98.4736,96.1598,97.2444,58900.0],["2021-04-07",97.3077,98.2748,95.0661,95.5,56100.0],["2021-04-08",95.3011,97.0998,93.9273,96.91,86900.0],["2021-04-09",97.4252,97.5156,95.6717,96.5033,56700.0],["2021-04-12",96.5033,96.7111,93.9544,94.0629,50900.0],["2021-04-13",93.6652,95.1384,92.915,94.569,83800.0],["2021-04-14",94.3973,96.3406,93.8098,94.334,48800.0],["2021-04-15",95.6084,95.6084,93.7646,94.8311,53300.0],["2021-04-16",95.7259,100.0734,95.6988,99.3684,81500.0],["2021-04-19",98.7719,99.6577,96.2954,99.6486,138800.0],["2021-04-20",99.5853,99.9288,98.2296,99.0882,59600.0],["2021-04-21",99.748,103.4447,99.748,103.3996,59200.0],["2021-04-22",103.4177,106.8342,101.7727,104.0142,107700.0],["2021-04-23",104.4119,106.9878,104.4119,105.7496,68000.0],["2021-04-26",106.1925,107.3223,105.3609,105.5959,42300.0],["2021-04-27",105.2253,105.632,104.0051,104.3667,44700.0],["2021-04-28",103.6707,105.1349,103.4176,104.2401,27700.0],["2021-04-29",104.439,105.8671,103.9238,103.9328,31200.0],["2021-04-30",102.4867,103.1736,101.2755,101.6371,53800.0],["2021-05-03",104.8367,106.6173,104.2853,106.2738,102600.0],["2021-05-04",106.093,106.2015,104.0684,104.8999,34700.0],["2021-05-05",104.3757,104.3757,101.1219,101.6371,54200.0],["2021-05-06",100.6971,106.5269,99.3775,105.5417,60400.0],["2021-05-07",108.0182,108.0363,106.2015,107.7018,44500.0],["2021-05-10",108.2713,110.0609,106.6263,106.8161,60300.0],["2021-05-11",104.9994,109.4463,104.9994,106.2015,61700.0],["2021-05-12",104.8909,106.8161,102.1613,102.7578,41500.0],["2021-05-13",102.4496,106.6292,102.4496,105.6409,49600.0],["2021-05-14",106.1668,107.4723,105.0244,106.0942,32800.0],["2021-05-17",105.1786,106.0761,104.1813,105.6591,27000.0],["2021-05-18",105.6137,107.8531,105.4959,106.0942,30900.0],["2021-05-19",104.6346,105.9673,103.5375,105.3236,23300.0],["2021-05-20",104.9972,106.1849,104.5983,105.8767,23500.0],["2021-05-21",107.1732,109.1587,106.4932,107.019,38200.0],["2021-05-24",107.2366,108.4243,106.4297,106.4297,30000.0],["2021-05-25",106.602,108.1432,106.33,106.6926,33600.0],["2021-05-26",107.0553,109.1496,107.0553,107.5993,35700.0],["2021-05-27",108.8232,108.8232,107.3907,107.6446,35500.0],["2021-05-28",107.5902,108.5422,105.2873,105.4959,30300.0],["2021-06-01",106.2574,108.1795,104.7887,106.2846,74300.0],["2021-06-02",107.3545,108.9592,105.3327,108.796,95900.0],["2021-06-03",108.524,110.0834,105.9583,110.0381,69000.0],["2021-06-04",109.476,110.2557,107.699,108.6872,44500.0],["2021-06-07",109.3491,110.0653,106.8196,107.6627,36600.0],["2021-06-08",108.388,109.1859,106.2665,108.7598,27000.0],["2021-06-09",108.3246,109.3672,108.0526,108.5694,28500.0],["2021-06-10",108.8051,109.3037,106.33,106.9193,27300.0],["2021-06-11",107.2819,109.6029,107.2819,109.1768,32800.0],["2021-06-14",109.7026,109.7298,107.5721,108.0707,26900.0],["2021-06-15",107.5539,109.5666,107.1822,109.0861,40500.0],["2021-06-16",108.8504,108.8504,105.4959,106.9646,37800.0],["2021-06-17",105.8857,107.2729,104.0453,104.3717,43800.0],["2021-06-18",102.4315,102.7669,99.7297,100.5094,100400.0],["2021-06-21",100.2011,103.6554,100.1286,103.0298,44100.0],["2021-06-22",102.0688,105.0516,101.0987,104.1903,54500.0],["2021-06-23",103.728,104.281,101.0896,103.5013,71500.0],["2021-06-24",104.3626,105.922,103.4832,105.8495,91500.0],["2021-06-25",105.9855,108.7688,105.8495,108.6147,114500.0],["2021-06-28",107.4451,108.8776,106.0308,106.3209,48800.0],["2021-06-29",106.6382,106.6382,104.5711,104.6074,23400.0],["2021-06-30",103.9999,106.5566,103.3925,105.0516,34200.0],["2021-07-01",106.4388,108.9229,106.4388,108.1976,47700.0],["2021-07-02",108.3064,108.3064,106.1033,107.7081,56600.0],["2021-07-06",107.7081,107.8531,103.5647,104.5439,59100.0],["2021-07-07",104.5258,108.6238,100.6363,101.8512,80600.0],["2021-07-08",100.1649,103.1658,99.7932,101.4614,62300.0],["2021-07-09",102.6128,105.4777,101.5248,104.6164,57000.0],["2021-07-12",103.5829,106.3934,103.4287,105.3961,52700.0],["2021-07-13",103.8458,105.9038,103.6917,103.8911,37300.0],["2021-07-14",104.9247,104.9247,101.8693,102.4858,23900.0],["2021-07-15",102.0869,103.6282,101.5429,103.1024,35000.0],["2021-07-16",104.6255,104.7796,101.0534,101.0715,37000.0],["2021-07-19",99.7297,103.2021,97.9345,100.9808,75800.0],["2021-07-20",101.3616,105.2329,101.3616,102.7941,64800.0],["2021-07-21",103.4559,104.3354,101.6608,102.1504,30900.0],["2021-07-22",101.0262,101.2981,97.5991,98.2428,54900.0],["2021-07-23",98.5964,100.8086,98.2519,98.5873,69000.0],["2021-07-26",98.8321,98.8321,88.8773,92.3043,184800.0],["2021-07-27",94.163,110.6093,93.7912,108.3427,437100.0],["2021-07-28",108.796,108.796,102.6581,106.1758,84400.0],["2021-07-29",108.0073,109.8115,107.0553,107.1913,32700.0],["2021-07-30",108.0616,108.0616,105.922,107.1278,33000.0],["2021-08-02",106.8468,108.9683,104.4986,107.5358,43200.0],["2021-08-03",107.6174,108.8776,105.7769,108.0163,60600.0],["2021-08-04",107.7534,108.5875,106.7742,106.9828,67300.0],["2021-08-05",110.1016,111.5159,105.0335,107.3817,102200.0],["2021-08-06",109.5304,111.8604,101.9691,103.1477,99900.0],["2021-08-09",103.4741,104.3898,100.6726,103.0117,41700.0],["2021-08-10",103.601,105.5321,100.9899,101.2166,40500.0],["2021-08-11",101.7605,102.5221,99.9019,102.1413,28600.0],["2021-08-12",103.3925,104.9338,101.8331,102.1595,37400.0],["2021-08-13",101.8059,101.8059,100.9899,101.3344,19500.0],["2021-08-16",101.1894,102.7669,100.7632,101.7787,27900.0],["2021-08-17",100.591,102.2411,100.591,101.0625,93400.0],["2021-08-18",100.6454,102.0416,98.8412,98.8593,32900.0],["2021-08-19",97.9586,99.2687,95.5385,97.9768,63100.0],["2021-08-20",98.1224,100.3059,97.4036,99.8055,44400.0],["2021-08-23",100.315,102.1619,100.315,101.0156,44100.0],["2021-08-24",100.9246,103.0353,100.9246,101.9799,79700.0],["2021-08-25",102.0163,103.6631,101.707,102.2165,52800.0],["2021-08-26",101.4977,103.4902,101.0701,102.262,53800.0],["2021-08-27",102.6805,106.9748,102.6805,106.4653,59100.0],["2021-08-30",107.1658,107.1658,104.8003,106.5472,52600.0],["2021-08-31",107.4115,107.4843,105.6464,106.811,60500.0],["2021-09-01",107.2477,107.739,105.3371,107.275,38400.0],["2021-09-02",108.3577,108.3577,105.9194,107.4661,41200.0],["2021-09-03",107.4661,107.4661,105.9194,106.1741,27500.0],["2021-09-07",105.8557,106.9475,104.3454,105.3917,34300.0],["2021-09-08",104.582,106.1468,103.3992,104.9186,90600.0],["2021-09-09",105.2461,106.2287,103.2992,103.4174,32500.0],["2021-09-10",104.5456,104.5456,100.5061,103.4538,44300.0],["2021-09-13",103.5448,104.3545,101.4341,102.8988,34500.0],["2021-09-14",103.5903,103.9269,101.2248,102.0072,39700.0],["2021-09-15",101.5523,103.2446,99.9784,102.8443,44400.0],["2021-09-16",102.1801,103.4538,100.9974,102.6714,43100.0],["2021-09-17",103.4356,105.1279,102.3894,105.1279,160000.0],["2021-09-20",103.4447,103.4447,99.76,100.961,71400.0],["2021-09-21",101.7343,102.1619,100.9792,101.4159,50500.0],["2021-09-22",102.4167,103.2901,100.2604,102.1073,34200.0],["2021-09-23",101.9617,103.7995,101.9617,103.2628,39400.0],["2021-09-24",102.4985,106.0195,102.262,105.4463,63800.0],["2021-09-27",105.9558,109.3767,105.9558,108.5669,56400.0],["2021-09-28",108.7489,108.7489,104.9004,105.237,67600.0],["2021-09-29",105.4008,105.7465,102.5986,103.5994,45800.0],["2021-09-30",104.4637,105.9103,100.5242,100.6243,71500.0],["2021-10-01",101.2521,103.2446,99.6417,101.4887,78400.0],["2021-10-04",101.2066,102.9807,99.1868,101.4614,66600.0],["2021-10-05",102.1346,102.7533,99.387,99.9511,60800.0],["2021-10-06",99.2141,99.2687,96.7486,98.7228,39500.0],["2021-10-07",99.942,101.425,98.7319,99.4962,51200.0],["2021-10-08",99.851,100.2786,97.531,98.0314,21700.0],["2021-10-11",98.2134,98.2588,95.8297,95.8297,39400.0],["2021-10-12",96.4574,96.9396,94.6378,96.23,40500.0],["2021-10-13",96.6849,96.6849,95.2929,95.5658,22700.0],["2021-10-14",96.7304,97.5765,95.2838,95.6204,51400.0],["2021-10-15",96.9851,97.3308,95.1018,95.1109,40700.0],["2021-10-18",94.6196,95.4839,93.8918,95.3657,42700.0],["2021-10-19",96.4574,98.459,96.2209,96.8941,31300.0],["2021-10-20",97.249,98.4499,96.9487,97.7039,35700.0],["2021-10-21",98.0951,99.3779,96.9578,97.804,45100.0],["2021-10-22",97.4582,97.7857,96.1481,96.5211,32200.0],["2021-10-25",96.4938,96.4938,94.3103,94.747,28500.0],["2021-10-26",95.3657,95.3657,93.7098,94.0192,47100.0],["2021-10-27",93.7462,93.7826,92.0995,92.9729,42900.0],["2021-10-28",93.6643,96.5666,92.0449,95.9025,123900.0],["2021-10-29",95.493,98.2861,95.493,98.1315,48100.0],["2021-11-01",98.2952,100.9428,97.2672,99.5781,77000.0],["2021-11-02",100.4788,100.4788,96.885,97.6493,83200.0],["2021-11-03",98.1588,104.1726,97.8767,102.826,135400.0],["2021-11-04",102.9352,105.5464,97.7858,99.1414,69700.0],["2021-11-05",99.3051,102.4985,97.6857,99.1232,100300.0],["2021-11-08",99.1686,99.7782,95.7478,96.3301,78300.0],["2021-11-09",95.7478,96.048,94.0828,94.3649,35200.0],["2021-11-10",94.374,95.0745,93.3459,93.9191,35200.0],["2021-11-11",93.8099,94.5377,92.3724,92.8273,36000.0],["2021-11-12",93.7679,93.7679,90.7543,91.0831,60400.0],["2021-11-15",91.4849,91.841,89.3389,89.8503,60500.0],["2021-11-16",89.6128,91.1379,88.5353,89.7133,76600.0],["2021-11-17",89.2932,90.2521,88.8001,89.3115,148000.0],["2021-11-18",89.1745,89.1745,85.8413,87.065,95300.0],["2021-11-19",80.6725,85.2842,80.6725,83.1747,204800.0],["2021-11-22",85.6313,88.6175,84.0697,87.7408,143400.0],["2021-11-23",87.3664,88.5535,84.1793,85.0468,118700.0],["2021-11-24",84.9007,85.6221,82.9099,84.0788,123700.0],["2021-11-26",82.6999,82.7273,80.1338,80.8735,51500.0],["2021-11-29",81.7775,81.9602,79.9785,80.1612,208900.0],["2021-11-30",79.668,79.668,77.3302,78.5174,118800.0],["2021-12-01",81.0744,81.394,77.1019,77.2024,165200.0],["2021-12-02",78.1156,81.4488,77.9877,81.3392,138500.0],["2021-12-03",81.8871,81.951,79.9055,80.9374,419400.0],["2021-12-06",82.1885,87.622,82.1337,87.0376,121100.0],["2021-12-07",88.1608,90.6904,87.759,88.3891,143100.0],["2021-12-08",88.2339,89.4119,86.9737,88.654,55700.0],["2021-12-09",88.1974,89.8137,86.4075,86.4531,53200.0],["2021-12-10",87.896,88.6357,86.3253,87.2202,92300.0],["2021-12-13",87.5673,87.5673,85.6404,85.75,69200.0],["2021-12-14",85.4395,88.2704,85.4395,86.9189,135100.0],["2021-12-15",87.4211,88.1791,84.3436,87.412,87700.0],["2021-12-16",88.0512,88.6905,85.3116,85.9509,88900.0],["2021-12-17",85.9418,88.9645,85.1655,88.8001,239500.0],["2021-12-20",87.5946,87.5946,84.8002,86.0057,131900.0],["2021-12-21",86.7545,88.6174,85.887,88.6174,79700.0],["2021-12-22",88.1152,89.1471,87.6129,88.6631,42700.0],["2021-12-23",88.4165,89.0101,87.1928,87.4303,110900.0],["2021-12-27",87.9599,88.9097,87.2111,88.59,69700.0],["2021-12-28",88.2887,89.8502,87.8047,89.7407,65900.0],["2021-12-29",90.3799,92.1515,89.8046,90.1882,72600.0],["2021-12-30",90.5991,91.4666,89.2475,89.5124,44400.0],["2021-12-31",89.2658,89.8411,87.1837,87.2568,85900.0],["2022-01-03",88.1974,91.6036,87.9417,91.5762,87200.0],["2022-01-04",92.599,93.5487,90.0238,90.4073,70400.0],["2022-01-05",90.316,90.9096,86.444,86.4988,64400.0],["2022-01-06",87.3572,88.517,83.0469,83.2661,63200.0],["2022-01-07",83.2386,85.3755,82.2889,84.8642,144600.0],["2022-01-10",84.1884,86.1153,82.5903,85.8778,82800.0],["2022-01-11",85.9783,86.5262,84.6998,85.5856,68100.0],["2022-01-12",86.0239,86.0239,82.4898,82.5994,97100.0],["2022-01-13",83.54,86.3162,83.0834,84.5719,57000.0],["2022-01-14",84.3345,86.9828,84.1062,86.9828,67100.0],["2022-01-18",86.3161,86.9006,82.2433,83.7957,111200.0],["2022-01-19",83.8597,84.4441,81.878,82.4168,104800.0],["2022-01-20",83.3117,84.5993,82.1702,82.8825,88800.0],["2022-01-21",83.1656,85.8778,82.6725,84.4715,121800.0],["2022-01-24",83.2387,87.5307,82.1793,86.8093,147300.0],["2022-01-25",84.9555,86.4714,82.9099,85.2842,76700.0],["2022-01-26",85.3299,87.5124,83.6039,84.7637,114900.0],["2022-01-27",84.4897,86.17,84.2523,85.339,91500.0],["2022-01-28",85.1016,86.9371,84.6085,86.9371,94500.0],["2022-01-31",86.5627,88.7909,86.5627,88.3709,103700.0],["2022-02-01",88.1243,88.6266,86.6632,88.0239,64600.0],["2022-02-02",87.2568,87.6038,85.8596,87.1746,70600.0],["2022-02-03",86.3344,87.9782,85.9418,87.2933,58600.0],["2022-02-04",86.4988,87.4577,85.0833,86.8184,51200.0],["2022-02-07",86.3161,87.3389,85.1381,85.7682,50500.0],["2022-02-08",86.17,87.7956,85.5308,87.6494,55400.0],["2022-02-09",88.033,89.2202,88.033,89.1106,61100.0],["2022-02-10",87.7682,91.0009,87.7682,89.8411,222500.0],["2022-02-11",89.8594,90.6539,88.9097,90.0146,112900.0],["2022-02-14",90.2612,90.6174,88.8001,90.0603,151500.0],["2022-02-15",90.6813,94.0601,90.6813,93.5122,119600.0],["2022-02-16",92.9278,93.9414,92.4438,93.8866,62100.0],["2022-02-17",92.736,93.4392,90.59,92.3524,77700.0],["2022-02-18",91.2292,91.978,88.2704,89.6585,132500.0],["2022-02-22",89.1106,89.1106,85.3938,86.0239,281500.0],["2022-02-23",87.065,89.4667,86.791,88.2704,161100.0],["2022-02-24",85.5765,86.718,82.6633,85.4486,139500.0],["2022-02-25",85.0742,86.3618,82.9099,83.1565,105700.0],["2022-02-28",82.1793,84.1884,81.1657,83.9875,108400.0],["2022-03-01",83.193,84.6085,81.9419,82.5446,87100.0],["2022-03-02",83.2661,85.7409,82.5355,85.129,70700.0],["2022-03-03",85.4577,86.1061,84.0971,85.7226,65700.0],["2022-03-04",84.4989,87.9782,84.4989,87.8503,60100.0],["2022-03-07",88.4439,88.7362,86.5445,86.7819,56000.0],["2022-03-08",86.7819,88.2156,85.3756,87.3663,58900.0],["2022-03-09",88.5809,89.9051,87.9599,88.864,50100.0],["2022-03-10",87.686,89.3845,87.686,88.2613,53400.0],["2022-03-11",88.3897,88.7107,86.5647,86.7206,48900.0],["2022-03-14",86.9682,87.8669,85.079,85.5192,59500.0],["2022-03-15",86.0511,87.4451,86.0144,87.225,47800.0],["2022-03-16",88.0595,88.5639,86.5555,88.2888,50100.0],["2022-03-17",87.5185,90.0772,87.0232,88.8299,45100.0],["2022-03-18",89.5911,89.5911,87.5368,88.6832,152800.0],["2022-03-21",88.2246,89.5911,88.2246,89.1417,59000.0],["2022-03-22",89.3893,89.7011,88.2063,88.7565,73500.0],["2022-03-23",88.5364,88.5364,85.8402,87.3167,74000.0],["2022-03-24",88.0412,88.1879,87.4909,87.7385,51000.0],["2022-03-25",88.2521,88.2521,86.5922,86.7939,55700.0],["2022-03-28",86.2895,87.656,85.7301,87.3259,51000.0],["2022-03-29",88.087,88.784,87.28,88.3438,66900.0],["2022-03-30",88.7932,89.9671,88.0687,89.7561,105600.0],["2022-03-31",89.1967,92.2415,89.1967,91.2052,63300.0],["2022-04-01",91.893,96.1025,91.893,95.1578,111800.0],["2022-04-04",94.3875,94.3875,92.2782,93.452,76400.0],["2022-04-05",93.5713,93.5713,91.8196,92.4708,61000.0],["2022-04-06",91.462,92.2782,91.1043,91.7371,61600.0],["2022-04-07",91.1135,93.7363,91.1135,93.021,50000.0],["2022-04-08",93.5896,93.6721,91.0951,91.1868,56700.0],["2022-04-11",90.7741,91.627,90.4623,91.1868,44300.0],["2022-04-12",92.1498,95.6714,92.0764,95.2404,81600.0],["2022-04-13",94.5984,95.8365,94.0298,95.4605,70800.0],["2022-04-14",95.5339,98.6703,95.1762,97.9917,72500.0],["2022-04-18",97.1755,97.955,95.543,96.2125,55300.0],["2022-04-19",96.9829,98.5511,96.3317,96.4693,45600.0],["2022-04-20",97.5698,99.0647,97.4414,98.0008,43400.0],["2022-04-21",98.7529,99.2022,97.5973,99.1197,67400.0],["2022-04-22",98.2301,98.2301,94.4058,95.1395,101400.0],["2022-04-25",94.094,94.7085,92.6633,93.718,58600.0],["2022-04-26",92.8468,96.3409,92.3515,94.6718,156600.0],["2022-04-27",93.9014,96.5977,93.4429,94.2041,78300.0],["2022-04-28",94.7452,95.543,91.893,95.3413,204500.0],["2022-04-29",95.0845,96.1483,94.6809,95.167,65600.0],["2022-05-02",94.47,96.6802,91.7463,92.8651,83800.0],["2022-05-03",92.0214,94.2316,91.5995,92.8651,107500.0],["2022-05-04",92.9843,98.1109,92.9843,97.8816,73000.0],["2022-05-05",94.7818,97.2122,92.0764,94.6993,57100.0],["2022-05-06",95.2312,95.378,91.8288,93.608,58200.0],["2022-05-09",93.1769,93.9014,90.6091,93.6813,71000.0],["2022-05-10",94.9011,94.9011,89.9121,93.8372,67700.0],["2022-05-11",94.1674,94.3141,89.9854,89.9854,73600.0],["2022-05-12",90.4898,92.6267,89.5636,92.535,78800.0],["2022-05-13",93.8794,96.1999,92.6915,96.0618,67200.0],["2022-05-16",95.2054,96.2275,93.2348,94.2201,95700.0],["2022-05-17",95.6566,100.9606,94.174,100.0121,85600.0],["2022-05-18",98.8059,98.8059,96.0894,97.397,91700.0],["2022-05-19",97.3509,99.3307,96.6603,98.2073,90800.0],["2022-05-20",98.5941,98.5941,95.7947,97.8942,52100.0],["2022-05-23",98.5296,101.1356,96.0894,99.5333,71900.0],["2022-05-24",98.3086,101.5407,97.9771,100.933,56200.0],["2022-05-25",99.9109,104.2572,99.9109,101.8907,66100.0],["2022-05-26",102.8668,102.8668,101.4855,101.7433,27500.0],["2022-05-27",102.8852,105.574,101.7433,105.3714,70800.0],["2022-05-31",104.1928,105.7306,103.2167,103.6771,82600.0],["2022-06-01",103.4193,103.4193,100.7672,101.4855,46300.0],["2022-06-02",102.3787,103.3824,101.3382,103.0509,30900.0],["2022-06-03",102.2498,103.1062,101.8815,102.4432,38400.0],["2022-06-06",103.0417,103.6955,101.7894,103.4193,37500.0],["2022-06-07",102.8391,104.7821,101.6328,104.7821,48800.0],["2022-06-08",103.6218,104.7453,101.4579,102.4616,43500.0],["2022-06-09",102.4248,104.3861,101.4763,103.3364,54400.0],["2022-06-10",103.0325,105.0307,101.8078,104.865,42800.0],["2022-06-13",103.539,103.9533,100.6844,100.6936,77900.0],["2022-06-14",100.1779,100.6567,97.0286,97.5535,60600.0],["2022-06-15",98.0784,99.3676,96.3841,97.8021,87100.0],["2022-06-16",96.9458,97.1483,93.1703,95.1041,87300.0],["2022-06-17",96.2735,98.4099,96.2735,97.5167,84600.0],["2022-06-21",98.9716,98.9716,96.6879,97.5904,50700.0],["2022-06-22",98.9532,100.4081,98.2349,99.3123,48100.0],["2022-06-23",99.34,102.7194,99.0913,100.491,40700.0],["2022-06-24",101.6328,102.7286,101.0711,102.4063,121200.0],["2022-06-27",103.4745,103.4745,101.1724,102.0748,55100.0],["2022-06-28",102.7747,103.2995,99.2202,99.7175,47400.0],["2022-06-29",99.9845,100.5739,98.5941,100.2608,38700.0],["2022-06-30",99.1834,100.8501,98.8059,100.5554,70700.0],["2022-07-01",100.27,103.6218,99.7819,103.41,61700.0],["2022-07-05",101.6604,104.4137,100.0306,103.9809,78700.0],["2022-07-06",103.9257,103.9257,101.9367,102.7655,50000.0],["2022-07-07",103.9349,105.3806,102.7654,104.5058,47300.0],["2022-07-08",104.469,108.4194,104.469,107.9958,76700.0],["2022-07-11",107.2039,107.8761,106.5225,107.4894,91300.0],["2022-07-12",107.0566,110.2795,106.5685,110.1414,134200.0],["2022-07-13",108.4378,112.2685,108.4378,111.9094,81400.0],["2022-07-14",110.5189,111.2187,107.3512,110.8504,55900.0],["2022-07-15",112.6368,113.2722,111.053,111.6607,70400.0],["2022-07-18",112.8762,113.7602,110.0124,110.0124,57700.0],["2022-07-19",111.3661,113.8155,111.3661,113.1617,68500.0],["2022-07-20",113.3183,114.4417,111.9094,114.2115,53700.0],["2022-07-21",113.1893,115.3441,112.7566,115.3073,43900.0],["2022-07-22",116.0715,116.0715,114.1838,115.0218,51900.0],["2022-07-25",114.4233,115.4638,114.1102,114.9113,35100.0],["2022-07-26",114.322,116.2189,113.6405,115.7401,38100.0],["2022-07-27",115.4638,117.7107,115.4638,117.4896,52800.0],["2022-07-28",117.0477,119.9851,116.6885,119.6905,58500.0],["2022-07-29",119.6628,120.6297,118.8617,119.5063,73000.0],["2022-08-01",119.58,121.0901,117.6554,119.8746,133700.0],["2022-08-02",120.4824,120.7218,117.462,117.6094,100200.0],["2022-08-03",117.812,119.0367,116.5596,116.8267,129000.0],["2022-08-04",101.2921,101.2921,84.3211,85.38,394600.0],["2022-08-05",84.5329,86.7889,81.8532,84.6434,163100.0],["2022-08-08",84.1001,85.7116,82.7096,85.0393,146000.0],["2022-08-09",84.3211,85.4077,81.6967,81.9269,214600.0],["2022-08-10",83.3818,83.3818,80.3615,82.4518,162900.0],["2022-08-11",83.7962,86.0431,83.0964,83.2161,138900.0],["2022-08-12",84.1645,85.3708,80.6193,81.9914,107700.0],["2022-08-15",81.1534,83.4923,81.1534,82.8201,76500.0],["2022-08-16",82.6452,83.4831,79.0999,80.5733,199600.0],["2022-08-17",80.379,80.379,75.6051,77.2427,232400.0],["2022-08-18",77.9458,78.1863,76.4748,77.7052,129900.0],["2022-08-19",77.6127,78.8709,76.706,77.6127,90700.0],["2022-08-22",77.2427,78.3066,76.1417,76.4933,84200.0],["2022-08-23",76.0584,76.9281,74.1341,75.5958,79800.0],["2022-08-24",75.4941,75.8826,74.4856,75.309,57000.0],["2022-08-25",75.3461,76.7616,75.124,76.6135,52900.0],["2022-08-26",76.1787,78.0106,75.4108,77.5757,141200.0],["2022-08-29",77.5295,77.5295,76.2897,77.1501,63600.0],["2022-08-30",76.8633,77.4184,75.8734,76.7616,78900.0],["2022-08-31",76.5858,77.5572,76.1602,76.4285,102000.0],["2022-09-01",76.2435,76.5395,74.0231,74.8557,72200.0],["2022-09-02",75.3183,75.4016,73.8473,73.9028,131500.0],["2022-09-06",73.9398,74.3099,70.3131,70.5629,171700.0],["2022-09-07",71.0162,73.9953,71.0162,73.1534,143700.0],["2022-09-08",73.2274,73.9768,71.7379,72.1264,137400.0],["2022-09-09",72.7093,72.8481,71.4141,72.1542,78500.0],["2022-09-12",72.9221,74.8742,71.7009,74.4024,79500.0],["2022-09-13",74.0045,74.2451,72.7833,73.0794,89400.0],["2022-09-14",72.7833,73.1997,71.9414,72.5613,95000.0],["2022-09-15",72.2097,73.2644,71.0347,71.0902,54800.0],["2022-09-16",70.6647,72.0432,69.4897,71.8952,152500.0],["2022-09-19",71.4048,71.4048,70.3686,71.081,68400.0],["2022-09-20",70.5074,71.1643,69.832,71.0902,51600.0],["2022-09-21",71.2753,72.9869,70.3409,70.7942,81100.0],["2022-09-22",70.1558,70.2946,69.2307,69.5822,83000.0],["2022-09-23",68.8143,69.5082,68.1204,69.3324,72900.0],["2022-09-26",69.2584,70.1928,67.8152,68.9624,81800.0],["2022-09-27",69.2029,69.906,68.7403,69.4435,54700.0],["2022-09-28",69.647,71.081,69.4064,70.7109,64900.0],["2022-09-29",69.9153,71.2845,69.1011,70.4704,66400.0],["2022-09-30",70.5907,71.2938,70.1466,70.3316,144700.0],["2022-10-03",71.2845,73.0516,70.5444,72.1819,79300.0],["2022-10-04",72.9869,74.7355,72.6816,74.1619,54300.0],["2022-10-05",73.3199,74.6059,73.3199,74.3746,64200.0],["2022-10-06",74.2173,75.6144,73.3662,73.5327,83800.0],["2022-10-07",73.3199,73.727,71.9877,73.0609,70400.0],["2022-10-10",72.9221,75.087,72.9221,73.764,72400.0],["2022-10-11",73.8935,74.7817,73.3939,74.3191,76000.0],["2022-10-12",74.3469,74.3469,71.8026,72.4317,48300.0],["2022-10-13",71.1458,72.9684,70.8312,72.8481,68700.0],["2022-10-14",72.9869,74.0138,71.5528,71.6268,55100.0],["2022-10-17",72.4133,73.7733,72.367,73.1904,57500.0],["2022-10-18",73.8565,75.2443,73.8565,74.4486,41900.0],["2022-10-19",74.4209,74.5689,73.6807,74.3191,38700.0],["2022-10-20",73.9398,74.5411,73.7918,74.0508,39500.0],["2022-10-21",74.5041,75.272,72.7001,75.0685,95800.0],["2022-10-24",75.2258,76.2435,73.7825,75.2721,55500.0],["2022-10-25",75.1148,78.6304,74.9482,78.4269,58500.0],["2022-10-26",79.278,81.5354,78.9635,79.8701,55700.0],["2022-10-27",80.0552,80.7953,78.908,79.3705,53700.0],["2022-10-28",79.7499,82.5439,78.1308,82.1091,74000.0],["2022-10-31",81.9888,83.2655,81.0729,82.1553,77200.0],["2022-11-01",83.062,84.4497,81.7297,84.3572,77200.0],["2022-11-02",84.9586,84.9586,78.908,78.9265,85700.0],["2022-11-03",80.0459,83.8299,74.2173,76.8911,77000.0],["2022-11-04",76.5118,78.4731,76.0029,78.3344,56200.0],["2022-11-07",79.019,81.3227,78.2233,80.9618,79700.0],["2022-11-08",80.712,80.712,79.0005,79.8516,92800.0],["2022-11-09",78.9727,79.352,77.3167,77.5017,44100.0],["2022-11-10",79.4538,79.7036,77.7145,79.0097,123100.0],["2022-11-11",79.6111,80.564,78.5749,79.7406,71300.0],["2022-11-14",79.0097,79.3335,77.548,78.1678,66800.0],["2022-11-15",79.2595,79.8979,77.6682,78.3806,77800.0],["2022-11-16",78.4269,78.9172,76.4748,77.6035,49200.0],["2022-11-17",76.8263,78.6397,76.1139,78.5656,30500.0],["2022-11-18",79.8579,80.5365,78.3053,79.9601,69600.0],["2022-11-21",80.1461,81.0014,79.1048,80.1275,123400.0],["2022-11-22",80.2205,81.5592,78.138,79.7184,93300.0],["2022-11-23",79.5976,80.425,77.9242,78.9561,70200.0],["2022-11-25",79.0026,79.9788,78.7237,79.077,18100.0],["2022-11-28",79.0305,79.2164,76.7621,76.9573,48000.0],["2022-11-29",76.9388,79.4395,76.9388,78.9003,32400.0],["2022-11-30",79.1978,80.4343,77.3571,80.332,53800.0],["2022-12-01",81.2245,83.0094,79.7742,82.4609,43400.0],["2022-12-02",81.6056,84.9152,80.4157,84.5155,95700.0],["2022-12-05",83.5486,84.3481,82.2378,83.2697,149400.0],["2022-12-06",82.8979,83.2976,81.3453,82.684,110800.0],["2022-12-07",82.3215,84.2459,79.9322,79.9601,92200.0],["2022-12-08",80.0996,81.9775,79.3094,81.0664,60300.0],["2022-12-09",80.834,81.4383,80.0438,81.1594,63100.0],["2022-12-12",81.7079,82.5911,80.5365,81.9868,92500.0],["2022-12-13",84.0692,84.3389,81.8102,82.2285,103100.0],["2022-12-14",81.9403,83.0838,80.6481,80.8712,79900.0],["2022-12-15",80.0531,80.3041,79.2908,80.1089,78800.0],["2022-12-16",79.0026,80.2483,77.0782,78.6586,249800.0],["2022-12-19",78.4541,78.4541,75.0794,75.0794,114200.0],["2022-12-20",75.1073,76.9202,74.596,76.79,110800.0],["2022-12-21",77.0782,78.9933,75.5907,77.0875,73800.0],["2022-12-22",77.3757,77.3757,75.2932,76.2322,75500.0],["2022-12-23",76.2322,76.3995,75.442,75.6279,49700.0],["2022-12-27",75.9347,76.2415,74.5588,74.9121,72000.0],["2022-12-28",75.3025,75.5071,72.8203,72.9319,101500.0],["2022-12-29",73.8616,75.0329,72.6716,74.7448,79300.0],["2022-12-30",74.5402,75.6372,73.6942,75.3304,97700.0],["2023-01-03",75.5535,76.4181,74.8935,75.9254,88700.0],["2023-01-04",76.5204,77.0224,73.7965,74.3078,122900.0],["2023-01-05",74.094,74.5495,72.746,74.3729,99900.0],["2023-01-06",75.4141,78.482,74.2334,78.4262,76200.0],["2023-01-09",78.3983,79.7184,78.3983,79.5046,77500.0],["2023-01-10",79.4488,81.2803,78.9003,81.2803,103000.0],["2023-01-11",81.3639,82.1355,80.2669,80.8712,53400.0],["2023-01-12",81.336,82.5167,80.2669,82.2378,82900.0],["2023-01-13",81.838,83.3534,80.9921,83.3441,84800.0],["2023-01-17",83.1861,85.1941,82.6376,84.9059,60900.0],["2023-01-18",85.064,85.9843,83.372,84.3202,43300.0],["2023-01-19",84.3853,85.5009,83.4092,85.4266,50700.0],["2023-01-20",86.0866,87.7321,85.2685,87.6112,69600.0],["2023-01-23",87.6577,90.0191,86.6351,89.1824,103200.0],["2023-01-24",87.8994,89.1731,85.9286,86.0215,57100.0],["2023-01-25",84.8502,88.1133,84.8502,88.0761,52100.0],["2023-01-26",88.355,89.6472,86.9233,89.0057,65000.0],["2023-01-27",88.8663,89.703,87.2208,88.699,57400.0],["2023-01-30",87.8437,89.7959,87.4439,89.1545,92600.0],["2023-01-31",88.9593,92.4548,88.513,92.1759,78000.0],["2023-02-01",91.4879,93.9144,90.7442,92.9196,92100.0],["2023-02-02",92.6593,97.4563,92.241,96.2943,152200.0],["2023-02-03",95.1136,96.9357,94.4442,95.9317,90600.0],["2023-02-06",95.6342,96.0433,92.9103,93.5053,83800.0],["2023-02-07",92.7151,93.9144,91.5437,93.9144,79200.0],["2023-02-08",93.4681,94.2769,92.0179,92.7337,75700.0],["2023-02-09",93.6262,94.2118,90.7907,91.1904,91100.0],["2023-02-10",90.6791,92.2038,89.9726,91.3485,99500.0],["2023-02-13",91.8412,92.8174,90.8651,92.5849,65700.0],["2023-02-14",92.1294,93.6912,91.0603,92.6314,56300.0],["2023-02-15",91.8505,93.0591,91.5158,92.8824,77400.0],["2023-02-16",91.5437,94.6767,90.1585,93.6634,89100.0],["2023-02-17",93.8679,95.2252,93.1706,94.5279,72800.0],["2023-02-21",93.0405,94.2583,91.6832,92.5943,117500.0],["2023-02-22",92.1387,93.2729,91.7855,92.1945,79600.0],["2023-02-23",92.3246,93.152,88.3271,92.9103,90500.0],["2023-02-24",92.2967,93.1985,89.7681,91.804,114700.0],["2023-02-27",92.4455,92.8359,91.3299,92.7523,104200.0],["2023-02-28",92.2503,95.2996,91.2183,94.2026,145100.0],["2023-03-01",94.3978,96.0061,93.4216,94.7232,82700.0],["2023-03-02",94.1375,94.7603,93.152,93.9515,98300.0],["2023-03-03",94.4722,95.8574,93.6076,95.6621,69700.0],["2023-03-06",95.9131,95.9131,89.0429,89.0708,153000.0],["2023-03-07",88.9221,89.6751,88.1133,89.2568,87600.0],["2023-03-08",89.5264,90.2794,88.0575,89.2289,76000.0],["2023-03-09",89.5184,90.2187,88.1736,88.7246,81100.0],["2023-03-10",88.323,88.6499,86.6421,88.3044,77900.0],["2023-03-13",87.1744,91.2646,86.2686,89.5277,88800.0],["2023-03-14",91.4047,91.4514,87.2118,88.1643,137000.0],["2023-03-15",86.3433,87.7908,85.4842,87.5853,92700.0],["2023-03-16",86.4834,91.1433,86.4087,89.9666,88200.0],["2023-03-17",89.7892,89.7892,86.5581,86.8382,293200.0],["2023-03-20",86.9783,89.9293,86.9223,89.2102,84600.0],["2023-03-21",90.7323,91.3767,88.267,89.3689,85200.0],["2023-03-22",89.1915,89.8079,87.025,87.025,107800.0],["2023-03-23",87.2958,87.8281,85.0919,85.8764,77800.0],["2023-03-24",85.4188,87.6413,84.6343,87.3051,51700.0],["2023-03-27",88.6779,90.3308,88.0616,89.8732,63000.0],["2023-03-28",89.3129,91.0312,88.7153,90.9004,89600.0],["2023-03-29",91.6569,91.6569,88.4164,89.6865,86800.0],["2023-03-30",90.5363,90.9098,88.4351,89.3036,54400.0],["2023-03-31",89.7985,91.5448,89.7985,91.4327,60100.0],["2023-04-03",91.4234,92.6001,90.2281,91.6195,64600.0],["2023-04-04",92.1331,92.6281,90.8071,91.218,55900.0],["2023-04-05",90.8818,92.5067,89.9759,92.5067,53600.0],["2023-04-06",92.9269,93.9074,92.0677,93.9074,66700.0],["2023-04-10",93.6833,94.7105,92.2639,94.1409,78200.0],["2023-04-11",94.4677,95.7658,94.0195,95.2708,54900.0],["2023-04-12",96.102,97.2039,94.6545,96.4568,55500.0],["2023-04-13",96.3168,97.4467,95.8031,97.1479,34100.0],["2023-04-14",97.3533,98.2125,96.6716,98.1844,41000.0],["2023-04-17",98.4833,98.5393,95.1121,96.4848,35900.0],["2023-04-18",96.9891,97.1852,94.6732,95.7378,44500.0],["2023-04-19",95.6817,96.4008,94.8319,95.8685,39400.0],["2023-04-20",95.579,96.4381,95.0934,96.3074,38800.0],["2023-04-21",97.0638,98.7354,96.0179,98.2965,61500.0],["2023-04-24",98.3432,99.4265,98.2031,99.3704,43300.0],["2023-04-25",98.7167,99.6039,96.6903,98.0537,46000.0],["2023-04-26",96.8677,99.0156,95.7004,98.1377,46300.0],["2023-04-27",98.0537,99.9214,97.8482,99.3798,41200.0],["2023-04-28",98.8755,99.884,97.5961,99.4171,64000.0],["2023-05-01",98.7354,102.1159,98.7354,99.7066,93800.0],["2023-05-02",99.277,99.277,96.2701,96.9144,45200.0],["2023-05-03",97.923,100.5284,97.8763,99.3424,55400.0],["2023-05-04",100.3883,102.7229,98.4366,101.3128,72100.0],["2023-05-05",102.7229,106.7945,102.7043,106.5517,66200.0],["2023-05-08",106.4303,106.7945,104.3571,106.7291,55000.0],["2023-05-09",106.6077,106.6918,102.6482,102.835,62400.0],["2023-05-10",104.2824,105.8046,103.554,105.7206,47900.0],["2023-05-11",105.2163,106.0287,102.284,104.0583,93900.0],["2023-05-12",103.2832,105.1696,101.8264,103.4887,36300.0],["2023-05-15",103.3859,104.0396,102.5362,103.2926,89200.0],["2023-05-16",102.3027,103.993,101.7891,103.7688,41800.0],["2023-05-17",104.3313,105.3907,103.1501,104.8469,41100.0],["2023-05-18",104.7438,105.5594,103.3376,105.2407,50400.0],["2023-05-19",106.1875,107.5094,105.1657,106.75,51200.0],["2023-05-22",107.3312,107.3312,102.3345,102.9063,57600.0],["2023-05-23",102.8314,104.5657,101.5752,102.5407,34800.0],["2023-05-24",96.7659,99.0627,89.8849,90.4755,473600.0],["2023-05-25",87.4193,91.3286,86.7912,91.0848,1480700.0],["2023-05-26",91.8254,96.0441,90.5598,95.6784,634600.0],["2023-05-30",95.7065,96.4003,93.1566,93.4472,210900.0],["2023-05-31",93.2879,96.5972,91.7411,95.7628,241300.0],["2023-06-01",95.7628,97.3003,93.9066,96.5409,91700.0],["2023-06-02",97.9377,99.6252,96.5784,99.3721,133000.0],["2023-06-05",97.6565,100.2908,96.6534,100.0471,100700.0],["2023-06-06",99.9627,102.0814,99.9627,101.6689,117500.0],["2023-06-07",101.7252,103.0657,100.3096,100.5439,108900.0],["2023-06-08",99.7471,103.1595,99.6346,102.7095,90800.0],["2023-06-09",102.072,103.3095,100.7689,103.2345,74400.0],["2023-06-12",102.9532,103.4594,101.3314,103.0282,108700.0],["2023-06-13",103.2251,103.9282,102.297,102.8033,73200.0],["2023-06-14",103.6376,105.4375,102.8407,103.6469,99500.0],["2023-06-15",103.4595,104.7532,101.8095,104.0688,57300.0],["2023-06-16",104.5844,107.9312,103.3376,107.8749,250600.0],["2023-06-20",107.6781,109.0187,106.2156,106.3937,95500.0],["2023-06-21",105.8032,107.875,105.5125,107.4906,60900.0],["2023-06-22",107.5937,109.103,106.3469,108.4937,63000.0],["2023-06-23",107.6031,109.4593,105.6907,106.5531,116900.0],["2023-06-26",106.3094,108.0531,106.1406,106.8531,36900.0],["2023-06-27",107.7531,110.0874,107.3406,110.0874,72000.0],["2023-06-28",110.2468,112.1686,109.703,109.853,167800.0],["2023-06-29",109.3093,110.6874,108.6718,109.9187,94500.0],["2023-06-30",112.8623,114.4091,112.3842,113.7998,124500.0],["2023-07-03",113.706,114.0529,111.0342,111.7561,38200.0],["2023-07-05",111.5592,111.7842,109.9187,110.0312,58200.0],["2023-07-06",108.9812,110.0218,107.8937,108.4093,65800.0],["2023-07-07",108.4749,109.7593,107.0875,107.9312,103900.0],["2023-07-10",107.95,110.6218,107.95,109.6562,137700.0],["2023-07-11",110.6968,111.7374,109.7593,109.9374,58100.0],["2023-07-12",111.3061,111.3061,110.153,110.7999,73300.0],["2023-07-13",111.4655,112.4498,111.3061,112.1592,73000.0],["2023-07-14",112.103,112.9842,111.728,112.4592,75700.0],["2023-07-17",111.6811,113.8467,111.653,113.4435,54000.0],["2023-07-18",113.1717,114.6435,112.7217,114.1935,68300.0],["2023-07-19",114.081,115.5435,113.9967,115.4029,48600.0],["2023-07-20",115.2247,115.8154,114.0904,115.1591,75900.0],["2023-07-21",116.1247,116.3497,114.5779,114.7373,74400.0],["2023-07-24",114.5029,115.0747,111.7373,113.7435,64200.0],["2023-07-25",113.3873,116.0778,113.3873,114.6529,48400.0],["2023-07-26",113.9123,115.2997,113.0498,113.6217,44000.0],["2023-07-27",114.5591,114.5591,111.803,112.3561,58300.0],["2023-07-28",112.8998,112.8998,109.3093,109.5062,91500.0],["2023-07-31",109.2999,110.1343,108.1281,108.9999,96300.0],["2023-08-01",109.2062,111.7092,109.2062,111.3624,79300.0],["2023-08-02",110.7061,111.9998,110.5561,111.7092,72500.0],["2023-08-03",111.428,111.7374,110.0593,110.8561,43600.0],["2023-08-04",110.528,112.9936,109.8905,111.7936,44900.0],["2023-08-07",111.9811,113.0404,110.903,111.7655,41200.0],["2023-08-08",110.7905,113.1061,110.7718,112.5154,92300.0],["2023-08-09",108.2781,108.2781,101.3877,102.1845,134800.0],["2023-08-10",103.3095,107.0125,102.4657,103.347,126900.0],["2023-08-11",103.4126,104.8938,102.4376,102.747,58200.0],["2023-08-14",102.6439,102.6439,100.3752,100.3846,70300.0],["2023-08-15",100.1596,101.5283,98.1065,98.4346,95700.0],["2023-08-16",98.3971,98.9033,94.8722,94.8722,155800.0],["2023-08-17",94.9569,98.2709,92.1608,95.6442,143000.0],["2023-08-18",95.4748,97.4989,94.6557,96.1056,64100.0],["2023-08-21",95.889,98.205,95.7666,96.7175,94500.0],["2023-08-22",97.2918,97.4801,95.6725,96.2091,56000.0],["2023-08-23",96.774,97.5554,94.957,96.002,58700.0],["2023-08-24",95.3335,96.6799,94.2414,94.5709,62800.0],["2023-08-25",95.2206,95.9643,92.0855,95.117,50700.0],["2023-08-28",96.3786,96.3786,94.3638,94.731,68300.0],["2023-08-29",94.7875,97.5648,94.4203,97.5366,84700.0],["2023-08-30",97.0659,98.1768,96.3503,96.5575,58800.0],["2023-08-31",97.0282,98.3651,94.8251,94.9287,56600.0],["2023-09-01",95.6819,96.6234,94.0249,94.3827,78900.0],["2023-09-05",94.618,94.618,89.3081,91.9348,127600.0],["2023-09-06",92.3302,93.1117,90.4002,91.3229,68900.0],["2023-09-07",90.9839,91.304,89.8447,90.0048,75100.0],["2023-09-08",89.873,89.9107,87.3781,87.67,50600.0],["2023-09-11",88.2725,88.5549,87.3593,87.5664,61800.0],["2023-09-12",87.0862,88.3007,86.3801,88.1219,94300.0],["2023-09-13",87.8771,88.9127,87.2651,88.6114,97600.0],["2023-09-14",89.2045,90.3155,88.3196,89.7788,102600.0],["2023-09-15",89.6282,89.6282,87.2463,88.2819,319300.0],["2023-09-18",88.3666,90.8898,88.0654,89.3081,114400.0],["2023-09-19",89.2516,90.9463,88.7715,90.0519,112900.0],["2023-09-20",90.3532,91.3888,90.1837,90.8333,84200.0],["2023-09-21",90.0519,90.1648,88.8656,89.1951,64500.0],["2023-09-22",90.4285,91.2664,89.7318,89.7506,112800.0],["2023-09-25",89.1575,91.7465,89.1292,91.2476,59100.0],["2023-09-26",90.4473,92.3208,88.1219,88.8656,127000.0],["2023-09-27",89.4023,90.6544,87.717,88.5455,61000.0],["2023-09-28",89.0163,89.8824,88.3949,89.0068,89300.0],["2023-09-29",89.4117,89.4117,86.2766,86.3613,81600.0],["2023-10-02",86.4931,87.5287,86.1353,86.7661,81700.0],["2023-10-03",86.4272,86.4272,85.2033,85.5893,62800.0],["2023-10-04",85.7776,86.4272,85.3445,85.5516,43900.0],["2023-10-05",85.4387,86.8226,84.7137,85.2974,59100.0],["2023-10-06",85.1186,87.557,84.2053,86.4837,91800.0],["2023-10-09",86.2389,86.4931,84.6949,84.8361,41600.0],["2023-10-10",85.0903,85.5987,84.6478,84.6761,112600.0],["2023-10-11",84.4407,85.1751,80.6466,82.3789,82800.0],["2023-10-12",82.7931,82.7931,79.4791,80.2888,117400.0],["2023-10-13",80.3265,82.4448,79.8746,81.9646,169700.0],["2023-10-16",82.7084,83.7911,81.8046,82.2753,77100.0],["2023-10-17",81.8893,84.3654,81.8893,83.4521,83100.0],["2023-10-18",82.859,83.9323,82.699,83.0379,41900.0],["2023-10-19",82.8967,83.7817,82.1341,83.5181,65200.0],["2023-10-20",83.97,84.0076,82.3036,82.4165,66600.0],["2023-10-23",82.4542,83.1979,80.3735,81.541,61000.0],["2023-10-24",81.6163,82.586,81.1926,81.5033,41900.0],["2023-10-25",81.0891,82.4824,80.3829,82.0023,96000.0],["2023-10-26",82.0305,82.0776,79.771,79.9593,48500.0],["2023-10-27",79.3568,80.1947,77.9916,79.5545,55700.0],["2023-10-30",80.5901,80.5901,78.7071,78.8954,54000.0],["2023-10-31",79.0178,79.7239,78.5753,79.1873,57900.0],["2023-11-01",79.7898,79.7898,77.9728,78.0293,61000.0],["2023-11-02",79.1025,79.272,77.8127,78.4623,48200.0],["2023-11-03",79.3756,80.27,78.7071,79.5639,103700.0],["2023-11-06",80.0252,80.6372,79.1308,80.1947,98100.0],["2023-11-07",80.2794,80.3641,79.1402,80.2606,63700.0],["2023-11-08",76.2687,78.6224,73.5102,77.9163,115400.0],["2023-11-09",77.3514,78.0575,75.3178,75.8451,75100.0],["2023-11-10",75.4873,78.8484,75.3084,77.5491,68300.0],["2023-11-13",77.2102,79.6109,76.457,77.502,62800.0],["2023-11-14",79.6863,82.2471,79.1967,82.1153,69000.0],["2023-11-15",82.1058,83.9413,81.2164,82.3234,73100.0],["2023-11-16",82.2383,82.4843,80.6204,80.7718,111800.0],["2023-11-17",81.1124,82.295,79.8635,80.1473,119300.0],["2023-11-20",79.9108,81.5665,79.7783,81.4246,103800.0],["2023-11-21",80.8474,81.3489,80.0148,80.4974,50700.0],["2023-11-22",81.207,83.0803,80.7055,82.6073,60200.0],["2023-11-24",83.0614,83.4399,82.1247,83.2696,18500.0],["2023-11-27",82.9762,83.6764,82.2004,82.787,50600.0],["2023-11-28",83.1749,83.1749,80.9799,81.0651,70500.0],["2023-11-29",81.2259,82.8343,80.4406,80.5541,66900.0],["2023-11-30",81.3867,81.7557,79.8918,80.4501,74800.0],["2023-12-01",80.1946,83.1939,80.1946,83.0141,63300.0],["2023-12-04",83.0141,83.9792,82.0396,83.0425,93000.0],["2023-12-05",83.2412,84.1021,82.1247,83.1371,92700.0],["2023-12-06",83.6102,84.7928,82.314,83.8562,64100.0],["2023-12-07",84.4333,85.0199,82.8059,84.0359,84600.0],["2023-12-08",83.8278,85.4741,83.3736,84.7455,57700.0],["2023-12-11",84.8496,85.9377,84.0548,85.9187,89800.0],["2023-12-12",86.2877,87.7826,84.3765,86.212,128400.0],["2023-12-13",85.2281,88.672,85.2281,87.9908,88000.0],["2023-12-14",89.1167,89.6938,86.827,87.4609,152900.0],["2023-12-15",88.1232,88.1232,83.8751,84.1873,199300.0],["2023-12-18",84.8023,84.8685,83.7615,84.1778,148000.0],["2023-12-19",84.8307,88.2746,84.8307,87.4136,102300.0],["2023-12-20",87.3569,89.9587,86.1269,88.0191,133900.0],["2023-12-21",88.9558,90.6873,87.6123,88.9558,76100.0],["2023-12-22",89.6654,90.5264,88.795,89.4573,63400.0],["2023-12-26",89.9777,91.1887,87.5082,90.5453,47700.0],["2023-12-27",90.0817,91.2171,89.8357,90.148,80900.0],["2023-12-28",90.2047,90.9617,89.5235,89.9304,64700.0],["2023-12-29",90.2804,90.7535,87.5839,88.1232,55900.0],["2024-01-02",88.5679,91.0941,88.1138,88.4355,72500.0],["2024-01-03",88.4355,88.4355,86.7513,87.3663,89600.0],["2024-01-04",88.2178,89.3532,87.7542,88.2935,69500.0],["2024-01-05",87.5082,89.883,87.5082,87.7921,68300.0],["2024-01-08",87.6786,89.287,87.5177,89.2208,60600.0],["2024-01-09",88.1706,89.287,87.6691,88.6342,50900.0],["2024-01-10",88.1043,91.2833,88.1043,89.6181,47200.0],["2024-01-11",89.8073,90.5264,88.7382,90.1101,90900.0],["2024-01-12",91.113,91.9456,88.7288,89.5519,59300.0],["2024-01-16",88.6247,90.5832,88.3598,90.4602,77000.0],["2024-01-17",89.5614,90.3277,87.4515,87.8016,53200.0],["2024-01-18",88.2557,88.7855,86.8838,88.7855,75700.0],["2024-01-19",89.3816,90.2047,87.3285,88.4071,89800.0],["2024-01-22",89.3059,91.7753,89.3059,89.7033,76000.0],["2024-01-23",90.5359,90.5359,88.4165,88.8518,48600.0],["2024-01-24",89.7411,89.9682,88.4828,88.8328,53400.0],["2024-01-25",89.9871,90.3656,87.8205,89.3343,44100.0],["2024-01-26",89.5897,90.3183,88.8707,89.0788,32000.0],["2024-01-29",89.7222,90.8103,88.1138,90.6305,45200.0],["2024-01-30",90.4697,91.132,89.5235,91.0752,54100.0],["2024-01-31",91.359,91.7091,87.1203,87.2906,74200.0],["2024-02-01",87.2812,89.7979,87.2339,89.5141,50400.0],["2024-02-02",88.3598,89.9209,87.9719,89.287,65900.0],["2024-02-05",87.9813,88.8991,87.0541,88.0665,48200.0],["2024-02-06",87.7069,89.4857,87.7069,88.7004,45100.0],["2024-02-07",88.2273,88.8612,87.7921,88.7571,46500.0],["2024-02-08",88.4165,89.4857,88.1327,88.7666,46200.0],["2024-02-09",89.0032,90.8292,87.4326,90.6589,54100.0],["2024-02-12",90.621,92.3714,90.1007,91.4631,57000.0],["2024-02-13",89.3248,91.4253,87.5461,88.0949,76500.0],["2024-02-14",89.4573,91.113,88.2368,90.8859,65100.0],["2024-02-15",91.1793,92.9485,89.9777,92.835,67400.0],["2024-02-16",92.4755,97.5562,91.009,96.2222,146700.0],["2024-02-20",95.0017,97.2724,94.0366,96.629,124700.0],["2024-02-21",96.5912,96.5912,94.8314,96.0803,99500.0],["2024-02-22",95.7396,97.3859,95.0679,96.6574,81400.0],["2024-02-23",96.383,97.3859,96.1181,96.5155,57400.0],["2024-02-26",96.1086,97.1021,95.3517,95.4369,68700.0],["2024-02-27",95.5693,97.2913,94.8976,97.2345,79700.0],["2024-02-28",97.3386,97.5279,93.8474,94.4908,103000.0],["2024-02-29",96.5722,101.4827,92.0213,100.546,112200.0],["2024-03-01",100.8393,101.3597,98.6254,98.9849,88800.0],["2024-03-04",99.7418,100.4987,98.1523,99.9783,84900.0],["2024-03-05",99.8459,101.6719,97.613,98.3604,121600.0],["2024-03-06",98.6727,100.073,97.9536,99.3066,87700.0],["2024-03-07",100.5744,100.8015,99.1363,99.581,37400.0],["2024-03-08",100.5366,101.3029,98.966,99.2403,45500.0],["2024-03-11",98.7273,101.3686,98.7273,100.6845,51500.0],["2024-03-12",100.5135,100.9601,99.6394,100.9601,39300.0],["2024-03-13",101.6632,102.8603,101.2261,102.3092,61100.0],["2024-03-14",101.5586,101.5586,100.3615,101.2356,50400.0],["2024-03-15",100.3235,101.7012,100.238,101.3686,134300.0],["2024-03-18",101.8437,103.3164,101.4731,101.6347,56500.0],["2024-03-19",101.7582,103.972,101.7582,103.6964,55900.0],["2024-03-20",103.2309,103.8865,102.2047,103.6869,50800.0],["2024-03-21",103.7534,104.9316,103.5634,104.6941,52700.0],["2024-03-22",105.3021,105.7867,104.105,105.1406,64600.0],["2024-03-25",105.9482,106.0147,104.4945,104.58,57900.0],["2024-03-26",105.5302,106.1097,103.5539,104.1905,52300.0],["2024-03-27",104.8081,106.2618,104.6466,105.4352,43700.0],["2024-03-28",105.2736,107.5634,105.1311,107.2404,65900.0],["2024-04-01",107.9625,107.9625,104.7986,106.5563,80500.0],["2024-04-02",105.3116,105.3116,101.1311,101.8532,88600.0],["2024-04-03",101.0741,102.4898,100.5325,100.656,96000.0],["2024-04-04",101.7487,106.9078,98.9838,99.8009,114700.0],["2024-04-05",100.485,102.7653,99.1643,101.1216,80200.0],["2024-04-08",101.8152,103.4779,101.5966,101.7107,103500.0],["2024-04-09",102.3758,103.4209,101.0456,101.4731,35000.0],["2024-04-10",99.6679,100.0765,97.3211,98.9553,104700.0],["2024-04-11",100.0005,100.314,98.1857,99.1928,81600.0],["2024-04-12",98.4423,99.1073,96.6845,97.5776,99000.0],["2024-04-15",97.8057,98.1097,95.4398,95.9719,83000.0],["2024-04-16",95.6964,95.6964,93.6821,94.2807,71200.0],["2024-04-17",95.2118,95.2118,93.1691,93.2261,54100.0],["2024-04-18",93.1311,93.4731,92.504,92.6275,60700.0],["2024-04-19",92.7225,94.3092,92.7225,94.1477,61900.0],["2024-04-22",94.8508,96.0289,94.1667,94.9458,62300.0],["2024-04-23",95.3638,98.3852,95.0693,98.2332,71300.0],["2024-04-24",97.2831,99.0598,97.2831,98.4802,68300.0],["2024-04-25",97.9102,97.9102,94.8603,95.3733,62800.0],["2024-04-26",95.6964,96.1335,95.5254,95.5919,30500.0],["2024-04-29",95.7534,97.5871,95.7154,96.8935,65700.0],["2024-04-30",96.3425,96.808,95.3163,96.447,48200.0],["2024-05-01",96.5325,98.7748,96.2285,96.4945,77000.0],["2024-05-02",97.2926,98.5563,96.7795,98.4708,50700.0],["2024-05-03",99.5254,99.9529,98.4803,99.9529,44600.0],["2024-05-06",100.4185,101.7297,100.4185,100.9221,46600.0],["2024-05-07",101.4731,102.5468,100.0955,100.3235,82800.0],["2024-05-08",97.4921,100.1905,95.7724,98.7368,117500.0],["2024-05-09",98.6133,100.029,98.6133,99.7914,61000.0],["2024-05-10",100.428,101.2736,98.8128,101.0836,60900.0],["2024-05-13",101.5111,101.8342,99.4969,99.7344,59700.0],["2024-05-14",101.3211,101.8722,100.1905,101.0931,56800.0],["2024-05-15",101.5016,102.7463,101.3306,102.5848,81000.0],["2024-05-16",101.9862,102.3473,100.3425,100.9506,57800.0],["2024-05-17",101.2261,101.4256,100.1335,101.3971,43200.0],["2024-05-20",101.7487,101.7487,100.086,100.143,47800.0],["2024-05-21",99.7059,100.77,99.7059,100.6085,39500.0],["2024-05-22",99.912,100.9425,98.2328,98.3664,45100.0],["2024-05-23",98.0516,98.0516,95.4278,95.9144,69500.0],["2024-05-24",96.8399,97.3837,95.1225,97.1547,46800.0],["2024-05-28",97.6413,98.1088,96.6968,96.8303,44600.0],["2024-05-29",95.4755,95.9049,94.9317,95.1893,49400.0],["2024-05-30",95.6854,96.6014,94.4737,95.7427,48700.0],["2024-05-31",95.6377,98.0134,95.6377,97.8608,53200.0],["2024-06-03",98.1661,98.1661,92.4797,93.7582,175700.0],["2024-06-04",93.138,93.472,90.3902,93.138,113100.0],["2024-06-05",93.5006,94.6932,92.1839,94.4547,50200.0],["2024-06-06",93.491,94.5501,92.8518,93.2334,39200.0],["2024-06-07",92.5751,93.2907,91.3062,92.4702,41900.0],["2024-06-10",91.6783,92.0027,90.6765,91.5542,56900.0],["2024-06-11",90.6574,91.4016,89.6461,90.7624,101500.0],["2024-06-12",93.0426,93.3193,89.7415,90.7146,126500.0],["2024-06-13",90.3139,90.9532,89.9227,90.3521,94500.0],["2024-06-14",89.4075,90.7623,88.4821,90.1326,82800.0],["2024-06-17",89.4553,91.8786,89.4553,91.8596,107500.0],["2024-06-18",92.1649,94.9222,91.85,92.7755,169800.0],["2024-06-20",92.785,93.2048,88.3676,88.6347,156700.0],["2024-06-21",88.8923,89.7415,87.4898,87.9001,372400.0],["2024-06-24",88.2913,90.9913,87.6329,90.9341,129600.0],["2024-06-25",90.6383,92.1553,89.5125,89.98,112100.0],["2024-06-26",89.2835,90.1899,88.5393,89.9991,157200.0],["2024-06-27",90.6956,90.7528,88.5679,88.8446,191600.0],["2024-06-28",89.7701,89.7701,86.8887,88.1768,318300.0],["2024-07-01",88.5966,89.3312,86.3354,87.1177,129500.0],["2024-07-02",87.2418,88.4344,86.5453,87.3849,85800.0],["2024-07-03",87.3849,88.94,86.9651,88.7301,69800.0],["2024-07-05",88.2149,88.3962,87.0128,88.0241,51000.0],["2024-07-08",89.0354,89.4266,87.1463,87.8333,83600.0],["2024-07-09",87.2513,87.776,86.135,86.717,77900.0],["2024-07-10",87.2036,87.3467,86.2781,86.5834,74600.0],["2024-07-11",87.9955,89.2453,86.7838,88.5393,140100.0],["2024-07-12",89.2644,90.8101,87.6807,90.6574,184700.0],["2024-07-15",91.5829,92.7659,89.7892,90.1422,84400.0],["2024-07-16",91.1726,94.531,91.1154,94.1494,154800.0],["2024-07-17",94.1494,96.2102,93.0999,93.3766,165600.0],["2024-07-18",93.5006,94.6455,90.4475,90.5238,88400.0],["2024-07-19",90.7337,91.1631,89.5888,90.104,67600.0],["2024-07-22",90.5429,92.1648,90.104,91.6687,86500.0],["2024-07-23",91.974,93.3002,91.7355,92.4702,78800.0],["2024-07-24",92.4988,93.8917,91.7737,91.9168,63000.0],["2024-07-25",92.5083,94.0062,91.726,92.5465,119600.0],["2024-07-26",94.0158,94.1303,92.9854,93.8059,117000.0],["2024-07-29",93.7009,94.5024,92.3461,92.6419,104200.0],["2024-07-30",93.2811,94.2352,92.8327,93.6628,78100.0],["2024-07-31",94.4737,95.0271,92.8709,93.0235,109700.0],["2024-08-01",93.1762,93.7296,91.373,92.0027,82700.0],["2024-08-02",88.8923,90.81,88.7301,90.3521,76400.0],["2024-08-05",87.6043,87.6806,85.2954,86.822,102800.0],["2024-08-06",86.4308,87.4898,85.5435,86.4403,114000.0],["2024-08-07",86.946,87.3849,84.9806,85.7343,98200.0],["2024-08-08",87.0128,87.3086,85.2859,85.8679,145700.0],["2024-08-09",85.7438,85.7438,84.265,84.3032,92000.0],["2024-08-12",83.9597,84.1887,83.0533,83.5781,123000.0],["2024-08-13",84.3604,86.24,83.9502,85.8679,140500.0],["2024-08-14",79.1893,82.3759,75.5733,77.8917,482700.0],["2024-08-15",79.4087,80.754,79.0748,79.2751,160800.0],["2024-08-16",79.1702,81.2215,79.1702,80.3437,142900.0],["2024-08-19",80.3437,80.9639,79.5995,80.1529,119000.0],["2024-08-20",79.9525,79.9525,77.9585,78.0253,182100.0],["2024-08-21",78.5023,79.8476,77.7104,79.2942,122200.0],["2024-08-22",79.6663,79.7808,78.5977,78.7122,73700.0],["2024-08-23",79.1726,81.9927,79.1726,81.35,140800.0],["2024-08-26",82.2325,82.2325,80.3045,80.6402,88500.0],["2024-08-27",80.3908,80.669,79.4316,79.7098,48600.0],["2024-08-28",79.2686,80.8033,78.8081,79.7482,63000.0],["2024-08-29",80.3141,81.0719,79.5275,80.9759,114700.0],["2024-08-30",80.7649,82.1845,80.3141,82.1078,82900.0],["2024-09-03",82.29,82.9327,82.127,82.4723,94600.0],["2024-09-04",83.7001,84.3715,82.4627,83.2397,69700.0],["2024-09-05",83.2684,83.8919,82.4243,83.2397,71800.0],["2024-09-06",83.0478,83.0478,80.4772,81.1102,60500.0],["2024-09-09",81.1678,81.1678,79.729,80.3333,88500.0],["2024-09-10",80.3908,81.3021,79.7098,80.2278,54300.0],["2024-09-11",79.8441,80.2182,78.9712,79.6906,77100.0],["2024-09-12",79.8153,80.5731,79.3069,79.4796,83400.0],["2024-09-13",80.458,81.5419,79.7865,81.139,84500.0],["2024-09-16",81.1198,81.8105,79.988,80.5443,133600.0],["2024-09-17",81.1966,81.9735,80.0647,80.5827,135000.0],["2024-09-18",80.2086,82.7409,79.7865,81.0814,113600.0],["2024-09-19",82.597,82.597,80.2373,81.5514,91400.0],["2024-09-20",81.9256,82.645,79.7386,79.8824,274000.0],["2024-09-23",80.621,80.621,79.2014,79.6618,49100.0],["2024-09-24",79.6522,80.88,79.5947,80.4388,69400.0],["2024-09-25",80.2661,81.0335,79.47,80.8512,76800.0],["2024-09-26",81.2733,81.5514,80.2469,80.7457,86200.0],["2024-09-27",81.6666,81.9447,80.669,80.9376,72300.0],["2024-09-30",80.4388,81.7433,80.4388,81.1774,92900.0],["2024-10-01",80.5731,80.5731,79.1343,79.6043,85500.0],["2024-10-02",79.6618,80.151,78.3573,78.9808,83200.0],["2024-10-03",78.5588,79.2206,77.3693,77.4748,68500.0],["2024-10-04",78.2902,79.1918,77.3214,77.7434,46600.0],["2024-10-07",75.5181,75.9593,73.0721,75.2879,150500.0],["2024-10-08",75.9113,76.8418,74.2807,74.3191,162600.0],["2024-10-09",73.7531,75.3358,73.7531,75.0097,143200.0],["2024-10-10",74.2231,74.5972,73.6188,74.3574,173500.0],["2024-10-11",74.3574,77.072,74.1176,77.0144,161200.0],["2024-10-14",76.6691,78.7602,76.6691,78.5396,99100.0],["2024-10-15",78.5012,80.5827,78.5012,78.9232,94100.0],["2024-10-16",79.7577,80.4867,79.5371,80.4771,109500.0],["2024-10-17",80.4676,81.4747,79.9688,81.0047,70200.0],["2024-10-18",81.0814,81.4268,79.9879,81.2925,100300.0],["2024-10-21",81.091,81.8488,79.6426,80.0359,103800.0],["2024-10-22",79.6906,80.0935,79.0,79.5084,63100.0],["2024-10-23",79.3837,79.7769,78.1751,78.9041,58200.0],["2024-10-24",79.1055,79.6235,78.0983,78.5683,75700.0],["2024-10-25",78.693,80.5251,77.3597,77.4748,69400.0],["2024-10-28",77.9257,79.0192,77.9257,78.3477,65400.0],["2024-10-29",78.2422,78.5875,77.9736,78.1559,90000.0],["2024-10-30",77.7242,80.1894,77.7242,79.2302,99200.0],["2024-10-31",78.6451,78.9712,76.8993,76.9089,114600.0],["2024-11-01",77.8585,79.2781,77.3693,78.06,146300.0],["2024-11-04",78.0024,80.8129,77.6187,79.422,194600.0],["2024-11-05",79.0479,79.8153,78.6738,79.163,203600.0],["2024-11-06",83.8344,93.436,83.8344,93.1386,268600.0],["2024-11-07",92.7166,92.966,88.8702,91.3833,133000.0],["2024-11-08",91.6327,93.0427,90.7694,91.201,112300.0],["2024-11-11",92.3809,93.0427,90.05,90.7502,126900.0],["2024-11-12",90.7406,91.3449,87.9973,88.3426,111600.0],["2024-11-13",88.9565,90.05,88.0357,88.122,92900.0],["2024-11-14",87.6328,88.9661,86.4626,86.5009,128100.0],["2024-11-15",87.4649,87.8408,86.1058,86.7516,122000.0],["2024-11-18",86.7516,87.3299,85.6238,86.6937,115500.0],["2024-11-19",85.4696,88.2456,84.5442,87.3588,94700.0],["2024-11-20",87.1371,91.9952,87.1371,90.665,224900.0],["2024-11-21",90.8192,93.817,90.1734,93.4411,125900.0],["2024-11-22",94.2122,95.7737,93.7302,94.299,179200.0],["2024-11-25",94.9255,96.275,93.8748,94.4821,111100.0],["2024-11-26",93.6821,95.4267,92.6121,95.0412,145100.0],["2024-11-27",94.8966,95.6002,93.229,93.576,88000.0],["2024-11-29",93.9327,95.1954,93.7495,95.1954,58900.0],["2024-12-02",95.4364,96.8533,94.405,95.7834,90200.0],["2024-12-03",97.0172,97.5473,95.2918,95.4171,95200.0],["2024-12-04",95.3882,96.6605,94.858,96.3039,92300.0],["2024-12-05",95.7062,95.7641,93.8748,94.0965,72600.0],["2024-12-06",94.4243,94.5688,91.9952,92.6121,81000.0],["2024-12-09",93.0941,94.5688,92.6699,93.017,72200.0],["2024-12-10",92.8916,93.7977,91.5132,92.8145,96700.0],["2024-12-11",93.576,93.711,92.1398,92.2073,111000.0],["2024-12-12",92.2073,92.5254,90.2891,90.665,144300.0],["2024-12-13",90.2313,90.6072,88.7758,90.0867,89600.0],["2024-12-16",92.7374,94.5303,91.2627,92.1109,119500.0],["2024-12-17",91.5807,92.8338,89.171,91.5518,150800.0],["2024-12-18",92.3326,92.3326,88.0239,89.0938,124600.0],["2024-12-19",89.3348,90.4915,87.7733,88.1107,96100.0],["2024-12-20",87.0504,90.0289,86.4817,88.0143,252700.0],["2024-12-23",87.3781,87.7926,86.1829,86.5973,90000.0],["2024-12-24",86.7901,87.195,86.0576,87.0022,42300.0],["2024-12-26",86.5202,88.5541,86.2118,88.5541,93100.0],["2024-12-27",88.1396,89.3445,86.4238,87.5998,84900.0],["2024-12-30",87.0118,87.0118,85.9901,86.019,68100.0],["2024-12-31",86.0576,87.5612,85.4792,85.5081,63200.0],["2025-01-02",86.2985,87.6287,84.3225,84.7081,76100.0],["2025-01-03",84.6213,85.7009,83.2719,84.9973,126800.0],["2025-01-06",85.325,87.2335,85.0551,85.325,83600.0],["2025-01-07",85.8166,86.1443,84.3803,85.2382,77400.0],["2025-01-08",84.284,85.8744,83.6285,85.8455,69000.0],["2025-01-10",84.4189,84.7274,82.9345,83.8598,97400.0],["2025-01-13",83.7827,86.6648,83.4936,86.0479,115100.0],["2025-01-14",86.1732,86.3178,84.6502,85.4985,58500.0],["2025-01-15",87.2721,87.2721,84.9683,86.4431,56500.0],["2025-01-16",85.9997,86.7998,84.4093,85.5756,64600.0],["2025-01-17",86.3467,86.8479,84.7274,85.3539,64000.0],["2025-01-21",85.913,87.9564,84.602,86.819,93700.0],["2025-01-22",86.5299,87.5516,86.0768,87.0118,77800.0],["2025-01-23",86.7419,88.6505,86.6745,87.5998,93400.0],["2025-01-24",88.3227,88.3227,85.9226,86.0672,96600.0],["2025-01-27",86.6937,88.448,86.6937,87.0407,95500.0],["2025-01-28",87.8119,88.6312,86.0094,86.9733,87600.0],["2025-01-29",86.5202,86.9347,84.3514,85.3539,82500.0],["2025-01-30",86.2118,87.542,85.3057,85.8069,137000.0],["2025-01-31",85.9515,87.3106,84.5153,85.5081,89000.0],["2025-02-03",84.8623,85.8937,83.937,84.9683,138900.0],["2025-02-04",84.5442,86.0672,84.3418,85.4021,50000.0],["2025-02-05",85.7202,86.231,84.7274,85.0936,79400.0],["2025-02-06",84.949,86.125,83.6189,84.5635,78900.0],["2025-02-07",84.284,84.5924,83.2526,83.908,83900.0],["2025-02-10",83.9562,85.0262,83.3972,84.2647,72600.0],["2025-02-11",83.6381,84.949,83.2719,84.1779,65300.0],["2025-02-12",83.2044,83.2044,82.0188,82.0188,72400.0],["2025-02-13",82.8188,83.6189,81.932,83.3779,150200.0],["2025-02-14",83.3779,84.6213,83.3779,83.8791,77600.0],["2025-02-18",83.5225,85.2382,83.5225,85.2382,72700.0],["2025-02-19",84.2647,85.3828,84.0912,84.7948,68000.0],["2025-02-20",84.0237,84.8045,82.8092,82.9634,54400.0],["2025-02-21",83.5996,83.5996,80.7753,81.1705,141300.0],["2025-02-24",81.7489,83.0116,81.026,82.8959,124000.0],["2025-02-25",83.2429,85.6624,81.8838,84.9009,177400.0],["2025-02-26",84.3611,86.0672,83.4164,84.5539,169200.0],["2025-02-27",79.1271,80.7561,74.7027,79.4452,275200.0],["2025-02-28",79.6476,79.6476,76.7944,78.0957,248000.0],["2025-03-03",78.5102,79.0499,76.351,76.7655,117700.0],["2025-03-04",76.6113,77.4306,75.4257,76.5342,126600.0],["2025-03-05",76.0715,79.5223,76.0715,78.327,168700.0],["2025-03-06",77.5559,80.9199,76.6787,79.9849,139800.0],["2025-03-07",79.3391,80.6018,77.1414,77.9222,155300.0],["2025-03-10",77.5077,78.8379,76.2932,77.0739,125400.0],["2025-03-11",77.1607,78.3077,76.0522,76.5631,98300.0],["2025-03-12",76.5534,76.8715,74.5774,74.7124,105200.0],["2025-03-13",74.4136,76.1679,73.4882,74.1726,89600.0],["2025-03-14",74.5507,75.9566,73.9399,74.1629,83800.0],["2025-03-17",74.1629,75.1228,73.649,74.1726,97600.0],["2025-03-18",73.6975,74.5604,73.5327,73.8526,82300.0],["2025-03-19",73.9593,75.0452,72.4855,73.7266,96900.0],["2025-03-20",73.2418,73.7848,72.1947,72.4177,82100.0],["2025-03-21",71.4869,72.0395,70.0713,70.5754,268700.0],["2025-03-24",70.8275,72.7279,70.8275,71.4093,84200.0],["2025-03-25",71.1475,72.534,70.4979,71.0215,97500.0],["2025-03-26",70.6918,72.4273,70.4591,70.653,51700.0],["2025-03-27",71.1281,71.4965,69.9549,70.8372,130800.0],["2025-03-28",70.7791,71.3511,68.9466,69.7416,86500.0],["2025-03-31",68.7042,70.5464,67.8606,70.1585,137000.0],["2025-04-01",69.6253,71.5353,69.1308,70.1779,69200.0],["2025-04-02",69.2277,70.4979,68.4909,70.3234,95900.0],["2025-04-03",67.851,68.4327,66.2415,66.6875,133900.0],["2025-04-04",64.9325,67.3759,63.5945,65.0586,149000.0],["2025-04-07",63.5945,65.0392,60.8603,63.1,208000.0],["2025-04-08",64.8356,65.8827,62.5862,63.9242,182700.0],["2025-04-09",62.7801,69.5477,62.7801,68.4424,184200.0],["2025-04-10",67.3468,68.6072,64.8937,66.6875,136600.0],["2025-04-11",66.9492,68.6557,65.4755,67.2401,164300.0],["2025-04-14",67.6861,70.4979,66.0088,67.7249,107300.0],["2025-04-15",67.3177,69.858,66.1445,67.4922,158100.0],["2025-04-16",67.0753,67.4146,65.3204,66.3675,97400.0],["2025-04-17",66.1542,67.4922,64.9325,65.3979,90400.0],["2025-04-21",64.9131,65.2622,63.0128,64.2926,173900.0],["2025-04-22",65.3397,65.8827,64.0696,65.8051,86900.0],["2025-04-23",67.1238,68.6363,66.0087,66.6584,103800.0],["2025-04-24",67.5116,67.8413,65.3688,67.5601,81300.0],["2025-04-25",67.3662,71.4384,66.2802,68.3842,81100.0],["2025-04-28",67.7443,70.1488,67.7443,69.0726,116400.0],["2025-04-29",68.7527,69.858,67.5698,69.4217,85700.0],["2025-04-30",69.0435,70.0422,66.542,68.9466,114400.0],["2025-05-01",68.8399,69.8095,67.7831,69.1793,70500.0],["2025-05-02",69.8192,70.3912,69.1793,70.1295,102700.0],["2025-05-05",69.858,71.5062,69.7125,70.0325,104200.0],["2025-05-06",69.5768,69.7513,68.5393,69.3926,141000.0],["2025-05-07",69.4314,72.8249,68.2388,68.8011,117100.0],["2025-05-08",67.2401,71.4287,66.5226,68.7526,178700.0],["2025-05-09",69.1114,72.8152,68.8399,71.8165,148000.0],["2025-05-12",74.1532,75.4039,72.7085,74.9967,129400.0],["2025-05-13",75.7627,76.0148,73.8623,74.861,177500.0],["2025-05-14",74.6962,75.0646,73.7557,74.8998,89400.0],["2025-05-15",75.2585,76.199,74.0271,75.8887,99200.0],["2025-05-16",76.1214,78.7199,75.0743,77.411,117200.0],["2025-05-19",76.5965,78.3515,76.073,77.2849,108200.0],["2025-05-20",77.2171,78.0121,76.3832,76.9844,60200.0],["2025-05-21",76.0439,76.1893,74.5895,74.9289,84200.0],["2025-05-22",74.3665,74.541,72.9703,73.1061,107400.0],["2025-05-23",72.355,73.7596,71.3991,72.0721,107200.0],["2025-05-27",73.0963,74.6277,72.1404,74.5984,68700.0],["2025-05-28",74.6472,75.2422,73.0865,73.5645,80300.0],["2025-05-29",74.2863,74.6179,72.911,73.7401,48900.0],["2025-05-30",73.662,73.9449,72.1599,73.1451,94700.0],["2025-06-02",72.8622,73.5742,72.1111,72.3647,80500.0],["2025-06-03",72.5501,73.701,71.7405,72.1599,146400.0],["2025-06-04",72.1989,73.7693,71.9843,72.9305,160900.0],["2025-06-05",72.9695,74.0619,71.9356,73.9351,221300.0],["2025-06-06",74.813,78.6853,73.8083,75.3495,172000.0],["2025-06-09",76.4126,76.8808,74.7155,76.6467,180600.0],["2025-06-10",77.1637,78.1098,76.2371,77.0564,176300.0],["2025-06-11",77.232,78.0026,76.003,76.2371,164700.0],["2025-06-12",76.1395,76.8321,75.3787,76.2176,393300.0],["2025-06-13",75.2812,75.6518,74.6179,75.1056,362500.0],["2025-06-16",75.0081,76.0908,74.8325,75.4372,264900.0],["2025-06-17",74.14,75.3397,72.5598,72.6183,219300.0],["2025-06-18",72.316,73.4572,71.7795,71.9746,124200.0],["2025-06-20",72.3647,73.0378,71.9551,72.4525,213100.0],["2025-06-23",72.5403,73.7986,71.5942,73.7791,242900.0],["2025-06-24",74.5691,77.2612,73.3401,77.0954,350200.0],["2025-06-25",76.8516,77.1832,75.1056,76.5004,327100.0],["2025-06-26",76.8126,77.6514,74.813,76.754,218800.0],["2025-06-27",77.1832,78.3342,75.9152,77.0857,409700.0],["2025-06-30",77.5929,77.5929,75.1739,76.2761,208600.0],["2025-07-01",75.9835,79.0462,75.6616,78.6268,207800.0],["2025-07-02",78.5488,79.5827,77.4856,78.6853,246900.0],["2025-07-03",79.0657,80.1582,77.5539,80.1191,159000.0],["2025-07-07",79.2316,79.9436,77.2125,77.4076,259800.0],["2025-07-08",77.3588,78.5683,74.5301,74.8618,258000.0],["2025-07-09",75.5933,75.5933,73.2328,74.5984,196300.0],["2025-07-10",74.7252,74.9203,72.472,74.3936,224400.0],["2025-07-11",73.9937,74.5984,72.0039,72.6671,154700.0],["2025-07-14",72.2184,73.2036,70.414,71.9551,274300.0],["2025-07-15",72.433,73.2621,70.7846,71.3601,257500.0],["2025-07-16",71.7698,72.433,70.9504,71.9161,205800.0],["2025-07-17",71.7795,73.6328,71.7405,73.106,135000.0],["2025-07-18",73.3987,73.3987,71.9941,72.1794,130600.0],["2025-07-21",72.6476,73.3011,72.5111,73.0963,132100.0],["2025-07-22",73.4572,74.813,72.9695,73.1841,172900.0],["2025-07-23",73.6913,74.1302,72.2282,73.6718,116400.0],["2025-07-24",72.9792,73.0963,72.1794,72.5013,164600.0],["2025-07-25",72.7549,72.7549,71.1748,72.4233,102600.0],["2025-07-28",72.6086,73.6815,72.0526,73.4767,107900.0],["2025-07-29",74.0327,74.8032,73.7791,73.7791,258200.0],["2025-07-30",73.6328,74.4618,72.5013,73.0085,277500.0],["2025-07-31",72.2965,73.1158,70.7944,71.3503,183900.0],["2025-08-01",71.2626,74.0327,68.1998,68.2583,151500.0],["2025-08-04",68.2876,69.7702,68.0828,68.629,155700.0],["2025-08-05",68.4534,70.7651,68.4534,70.2481,175500.0],["2025-08-06",69.6629,71.3308,68.8436,70.9016,152400.0],["2025-08-07",77.5636,84.8401,77.5636,81.6896,535700.0],["2025-08-08",80.9775,85.5229,79.0462,85.5229,294500.0],["2025-08-11",85.201,85.2205,83.7184,84.5767,218400.0],["2025-08-12",85.7082,86.1374,84.011,85.3375,207900.0],["2025-08-13",85.874,86.8689,85.0547,86.3422,130700.0],["2025-08-14",85.24,85.9423,83.5721,83.8647,137400.0],["2025-08-15",83.3965,84.128,81.9334,83.6696,218500.0],["2025-08-18",83.8257,84.7523,82.0309,82.1968,163300.0],["2025-08-19",82.5381,83.2794,82.1187,82.6649,138800.0],["2025-08-20",82.899,84.3134,81.9822,82.0407,109900.0],["2025-08-21",81.8261,83.7184,81.3482,82.3918,138200.0],["2025-08-22",83.0685,86.4418,82.4703,85.7358,139000.0],["2025-08-25",85.5592,86.6771,83.5784,83.8137,118900.0],["2025-08-26",83.3234,84.255,82.029,82.3918,144200.0],["2025-08-27",81.6662,83.3528,81.6662,82.9704,108800.0],["2025-08-28",82.99,82.99,81.0288,81.1562,78100.0],["2025-08-29",81.5681,82.3232,80.715,81.2837,93800.0],["2025-09-02",80.8032,82.941,80.6463,82.2938,130900.0],["2025-09-03",81.98,82.1271,81.0484,82.1271,102100.0],["2025-09-04",82.7743,84.1471,81.421,84.1471,110500.0],["2025-09-05",84.4119,85.0591,83.3234,83.9804,134400.0],["2025-09-08",83.3823,84.2844,82.0486,83.1567,140400.0],["2025-09-09",82.9802,83.3528,81.5975,82.7252,138100.0],["2025-09-10",82.2251,82.6762,78.9793,79.45,130400.0],["2025-09-11",79.6559,80.8817,79.6559,80.4208,121900.0],["2025-09-12",80.0285,80.3718,78.6655,78.7145,95600.0],["2025-09-15",79.4009,79.4009,77.273,77.7633,147400.0],["2025-09-16",77.8712,78.7047,76.665,76.92,89000.0],["2025-09-17",77.5279,79.7834,77.1259,77.3416,116200.0],["2025-09-18",77.9496,78.9989,76.7336,78.5968,130800.0],["2025-09-19",78.7635,78.7635,76.7925,76.9592,246400.0],["2025-09-22",76.4689,78.3223,76.0668,78.3223,114800.0],["2025-09-23",78.3124,79.1068,77.5574,77.5868,93600.0],["2025-09-24",77.4103,81.2347,77.3711,80.3031,211200.0],["2025-09-25",80.1854,81.6858,78.9302,80.9209,215800.0],["2025-09-26",81.0974,82.4311,80.715,81.7839,128000.0],["2025-09-29",81.725,82.7743,80.813,81.8819,119500.0],["2025-09-30",81.9407,83.7451,80.715,83.3038,106300.0],["2025-10-01",82.588,85.3141,82.382,84.3335,259200.0],["2025-10-02",84.2158,86.785,82.284,85.5102,299000.0],["2025-10-03",85.5004,89.6582,81.8231,87.2165,229300.0],["2025-10-06",86.8242,89.3935,86.432,87.7951,231000.0],["2025-10-07",87.6774,89.3346,86.5301,88.0304,237700.0],["2025-10-08",88.1677,88.9816,87.1479,88.6286,207100.0],["2025-10-09",88.4227,88.4227,86.6673,87.138,115300.0],["2025-10-10",87.9323,88.4717,85.5592,86.0201,153900.0],["2025-10-13",86.7066,87.6578,85.4416,86.9615,80400.0],["2025-10-14",86.383,89.7269,86.383,89.2072,82800.0],["2025-10-15",89.3248,90.835,87.089,89.9034,73800.0],["2025-10-16",89.923,90.4623,87.4616,87.7656,281800.0],["2025-10-17",87.3342,88.2658,85.8828,87.2067,153400.0],["2025-10-20",87.5009,88.6972,84.4315,87.8833,116700.0],["2025-10-21",88.4129,89.1581,87.2753,87.8833,62300.0],["2025-10-22",88.5796,88.8835,87.2949,88.4521,77700.0],["2025-10-23",88.2658,89.6975,87.0204,89.57,79700.0],["2025-10-24",90.7565,91.6881,87.6185,91.3547,106100.0],["2025-10-27",91.4528,91.4528,88.4815,89.2366,125900.0],["2025-10-28",89.1973,89.6975,88.1971,88.1971,121800.0],["2025-10-29",87.9225,89.8544,85.2945,86.3732,175500.0],["2025-10-30",86.079,87.4616,84.3825,84.5492,130900.0],["2025-10-31",84.2158,85.5592,82.588,84.5982,122200.0],["2025-11-03",83.8235,85.775,79.7441,85.2454,179900.0],["2025-11-04",84.8434,87.8343,82.8037,85.3533,182100.0],["2025-11-05",84.7061,87.7951,83.2842,86.3437,259300.0],["2025-11-06",80.6071,80.9994,72.5758,76.057,321300.0],["2025-11-07",77.1357,77.1357,71.5462,72.4385,284700.0],["2025-11-10",72.1345,77.8614,71.0853,71.8796,233700.0],["2025-11-11",71.8796,73.3113,71.1833,72.9484,122800.0],["2025-11-12",72.3405,73.8408,71.0853,71.1245,161800.0],["2025-11-13",70.5851,71.9776,69.1436,69.8399,176000.0],["2025-11-14",69.6143,72.2914,68.7514,70.2812,136300.0],["2025-11-17",70.1825,71.1298,68.7713,69.0871,131000.0],["2025-11-18",68.9095,69.3239,66.2944,68.0312,219300.0],["2025-11-19",68.2878,68.722,65.7911,67.0839,390000.0],["2025-11-20",67.676,72.1166,67.3503,67.5082,227700.0],["2025-11-21",67.7944,72.9554,67.7944,70.6858,258000.0],["2025-11-24",71.0509,72.2844,70.0443,70.5575,257000.0],["2025-11-25",72.8074,74.2482,72.2153,73.1824,263600.0],["2025-11-26",72.7975,74.2876,72.3337,72.9653,245100.0],["2025-11-28",73.8041,73.8041,72.1364,72.8765,71500.0],["2025-12-01",71.9686,73.4587,71.8897,72.5508,114100.0],["2025-12-02",72.7581,73.3206,70.8239,72.5015,164300.0],["2025-12-03",72.5706,74.7613,71.0213,74.4159,132800.0],["2025-12-04",74.4159,75.2942,72.8962,75.2942,131600.0],["2025-12-05",75.383,76.1132,73.1429,74.0409,174400.0],["2025-12-08",74.2383,75.6988,73.587,74.3468,138500.0],["2025-12-09",73.7942,76.3007,73.7844,75.2547,174100.0],["2025-12-10",74.4949,78.2448,73.1035,78.2349,257700.0],["2025-12-11",78.1658,79.3697,77.5047,79.3599,147700.0],["2025-12-12",79.7349,80.9289,78.0968,79.5276,146000.0],["2025-12-15",80.7809,81.373,79.3401,80.0803,324500.0],["2025-12-16",79.3303,80.6329,77.3862,77.4652,152600.0],["2025-12-17",77.0803,79.9026,77.0803,77.6823,138200.0],["2025-12-18",78.0079,80.6329,77.1297,77.6823,160000.0],["2025-12-19",77.1987,78.304,76.4784,76.8336,257500.0],["2025-12-22",77.3172,80.0408,76.8731,79.3895,206300.0],["2025-12-23",79.1724,80.5835,78.4915,78.9454,156800.0],["2025-12-24",78.9059,80.3664,78.4915,79.1823,51200.0],["2025-12-26",79.2908,80.3171,78.0573,79.9322,116200.0],["2025-12-29",79.8434,80.9289,79.2612,80.3467,120900.0],["2025-12-30",79.8434,81.4717,79.6165,80.1987,137900.0],["2025-12-31",79.9322,80.0112,76.9323,77.0606,115600.0],["2026-01-02",77.1395,80.9487,76.8731,77.8402,99900.0],["2026-01-05",78.679,84.2742,75.758,83.1295,627000.0],["2026-01-06",82.4486,83.4256,79.6954,80.1789,321700.0],["2026-01-07",80.3862,80.7809,77.5737,78.4224,101800.0],["2026-01-08",78.2152,83.1197,78.2152,80.4059,112000.0],["2026-01-09",80.3763,83.0506,79.0145,82.8532,216700.0],["2026-01-12",82.419,83.2973,80.396,83.1789,183800.0],["2026-01-13",83.5144,84.9847,81.4618,84.59,198200.0],["2026-01-14",83.4552,85.3104,82.3499,84.7874,312600.0],["2026-01-15",85.5275,87.6886,84.215,86.5439,261400.0],["2026-01-16",85.8531,86.3466,82.9716,84.8663,278600.0],["2026-01-20",84.1262,85.2117,82.942,83.9881,238600.0],["2026-01-21",84.3334,86.238,83.3861,84.8762,242900.0],["2026-01-22",85.1821,87.5209,85.1328,86.3169,125500.0],["2026-01-23",85.8827,86.4452,83.8203,84.5703,193800.0],["2026-01-26",84.4223,86.4255,84.3334,84.6492,262900.0],["2026-01-27",84.3137,84.6986,81.5605,81.9355,115200.0],["2026-01-28",82.4683,83.1098,80.5638,81.4223,137400.0],["2026-01-29",81.4223,82.4486,79.8434,81.2743,191700.0],["2026-01-30",81.2644,83.3368,80.771,82.7644,215500.0],["2026-02-02",82.646,84.1854,81.1065,82.5572,324800.0],["2026-02-03",82.4289,84.0867,79.6066,81.0375,185600.0],["2026-02-04",80.9684,82.5868,80.7809,81.5111,203500.0],["2026-02-05",81.5506,83.771,81.5506,82.9618,160000.0],["2026-02-06",83.4354,85.4485,82.9716,84.4519,205300.0],["2026-02-09",84.0473,84.3038,82.3894,83.3664,105200.0],["2026-02-10",84.1854,85.6459,82.9618,84.2841,294500.0],["2026-02-11",84.2052,87.2248,83.7512,86.9781,324400.0],["2026-02-12",87.2939,89.7412,85.3104,86.386,291100.0],["2026-02-13",86.613,87.8564,85.0045,85.7939,309400.0],["2026-02-17",85.8334,86.4847,83.3269,85.3992,297600.0],["2026-02-18",84.9354,85.9321,83.692,85.3005,262200.0],["2026-02-19",85.2808,85.6558,83.2578,85.3104,240500.0],["2026-02-20",85.0834,85.3499,83.7315,83.9683,133900.0],["2026-02-23",83.7117,84.1854,81.4125,82.4486,144900.0],["2026-02-24",82.4091,82.567,79.7941,81.7874,146200.0],["2026-02-25",82.0835,82.0835,80.1493,80.6033,163000.0],["2026-02-26",78.225,79.3697,72.916,78.2941,470600.0],["2026-02-27",77.6428,82.6559,77.6428,81.8664,238900.0],["2026-03-02",81.3533,83.4453,80.2776,81.9355,178300.0],["2026-03-03",81.2348,82.2611,79.202,82.1526,176600.0],["2026-03-04",82.1032,83.6032,80.3467,82.9815,186100.0],["2026-03-05",82.5177,82.5177,80.2776,81.5407,149600.0],["2026-03-06",80.3171,81.5506,79.0046,80.021,146900.0],["2026-03-09",79.2711,79.7941,76.9126,79.5079,148300.0],["2026-03-10",79.8632,80.6822,78.5803,78.9355,90000.0],["2026-03-11",78.7382,79.1724,76.5968,78.7875,169000.0],["2026-03-12",77.8994,80.0605,76.0935,76.8534,386000.0],["2026-03-13",77.8262,78.2233,75.4537,76.2677,155200.0],["2026-03-16",77.171,78.1438,76.7839,77.4093,126400.0],["2026-03-17",77.3795,78.3622,76.218,76.8434,247300.0],["2026-03-18",75.9401,77.5284,74.5503,74.6695,127300.0],["2026-03-19",73.9944,74.8184,72.9223,73.786,127200.0],["2026-03-20",74.3915,74.4114,71.9694,73.3194,218600.0],["2026-03-23",74.6695,76.0195,73.2499,74.6496,154100.0],["2026-03-24",73.508,74.868,72.3764,74.1533,170900.0],["2026-03-25",74.5404,75.5331,73.3492,74.4114,105600.0],["2026-03-26",73.7363,75.3346,73.3194,73.8753,159100.0],["2026-03-27",72.972,76.4265,72.3069,74.2029,240900.0],["2026-03-30",74.9871,75.3743,73.7959,74.2426,147000.0],["2026-03-31",75.1459,76.1088,73.2499,74.4114,137500.0],["2026-04-01",74.7092,75.3147,73.2797,73.8555,106200.0],["2026-04-02",73.111,73.647,71.2348,73.2003,103400.0],["2026-04-06",72.5352,73.7165,71.7014,73.4981,113500.0],["2026-04-07",73.5477,74.5503,72.9124,74.3121,133400.0],["2026-04-08",76.1088,76.7045,75.543,76.1783,186200.0],["2026-04-09",75.6721,77.7468,75.2154,76.4464,179800.0],["2026-04-10",76.7045,77.3497,75.3643,75.9202,111600.0],["2026-04-13",75.6721,78.1935,74.1334,77.7666,140000.0],["2026-04-14",77.8957,78.8983,76.2379,76.5655,118600.0],["2026-04-15",76.5258,77.5482,74.2426,76.1088,223100.0],["2026-04-16",76.1883,77.6674,75.6324,77.6078,91900.0],["2026-04-17",77.7964,78.4019,75.4239,76.0096,220500.0],["2026-04-20",75.8408,76.496,73.9051,75.1658,211400.0],["2026-04-21",75.7019,76.5159,73.9448,74.9772,157200.0],["2026-04-22",75.0765,75.9699,74.0739,74.9673,137600.0],["2026-04-23",75.0467,76.1486,74.2128,74.2128,146900.0],["2026-04-24",73.5279,73.9547,71.7609,72.9918,165800.0],["2026-04-27",72.7139,74.5404,72.5848,72.6543,133000.0],["2026-04-28",73.0911,74.0341,71.1653,72.0091,164700.0],["2026-04-29",71.2447,72.833,69.7358,70.9866,150000.0],["2026-04-30",70.5895,71.4929,68.4851,70.6987,165900.0],["2026-05-01",71.0958,72.2275,70.1528,71.3043,161700.0],["2026-05-04",70.8576,71.8999,70.0138,70.4009,138600.0],["2026-05-05",70.252,71.2447,69.6862,71.2149,164500.0],["2026-05-06",71.7609,75.3147,70.0634,73.111,265800.0],["2026-05-07",66.8968,70.0733,58.1215,58.5682,476900.0],["2026-05-08",58.2902,61.8837,57.7641,58.8561,297100.0],["2026-05-11",58.4689,61.5661,58.4689,58.9851,335500.0],["2026-05-12",58.9156,62.7275,58.9156,60.4046,376200.0],["2026-05-13",59.5013,61.0697,59.134,59.6998,350900.0],["2026-05-14",60.4245,65.2986,60.4245,64.6136,495700.0],["2026-05-15",64.6831,64.9313,62.0029,62.3503,354900.0],["2026-05-18",62.4396,65.3184,62.3999,64.564,402600.0],["2026-05-19",64.4647,64.5243,60.9605,61.1591,218700.0],["2026-05-20",61.0102,62.5091,59.9083,61.7845,213300.0],["2026-05-21",61.4172,62.926,60.5535,62.39,297400.0],["2026-05-22",63.05,63.07,61.0,61.96,140000.0],["2026-05-26",61.55,62.94,61.05,62.11,158100.0],["2026-05-27",62.73,64.39,62.73,64.17,188900.0],["2026-05-28",63.76,64.35,62.2,63.89,199700.0],["2026-05-29",63.04,64.9,62.93,64.26,195900.0],["2026-06-01",63.92,65.29,61.33,62.53,266800.0],["2026-06-02",62.14,62.59,61.42,62.5,139500.0],["2026-06-03",63.0,63.47,61.32,61.87,186400.0],["2026-06-04",62.73,64.07,61.5,61.77,192000.0],["2026-06-05",62.16,63.85,61.45,63.45,132900.0],["2026-06-08",63.14,63.68,61.06,61.3,218900.0],["2026-06-09",61.5,63.08,61.47,61.8,171200.0],["2026-06-10",62.43,63.08,61.37,62.83,223900.0],["2026-06-11",64.11,65.91,63.01,65.79,192400.0],["2026-06-12",66.3,66.94,65.23,65.56,146400.0],["2026-06-15",65.98,66.42,64.18,65.52,262800.0],["2026-06-16",65.59,66.49,65.25,66.39,137400.0],["2026-06-17",65.97,66.93,62.23,62.84,252700.0],["2026-06-18",63.5,63.72,62.52,63.32,253900.0],["2026-06-22",62.62,62.87,60.86,62.51,182200.0],["2026-06-23",62.78,64.39,62.1,63.5,129200.0],["2026-06-24",64.28,66.27,64.28,66.21,194800.0],["2026-06-25",66.43,67.28,65.23,66.32,281900.0],["2026-06-26",66.21,69.0,66.21,68.78,377700.0],["2026-06-29",69.6,69.6,66.64,68.82,263800.0],["2026-06-30",69.1,69.62,68.06,68.68,192300.0],["2026-07-01",69.23,71.38,68.97,71.31,175000.0],["2026-07-02",71.98,73.02,71.09,72.35,386600.0],["2026-07-06",72.65,73.41,70.63,73.38,324261.473298],["2026-07-07",74.49,75.42,71.07,71.8,226542.838304],["2026-07-08",71.13,71.8,69.2901,70.28,158906.64939],["2026-07-09",70.26,73.8,69.38,73.45,194471.023089],["2026-07-10",73.66,74.045,71.39,72.54,189570.0833],["2026-07-13",72.54,73.2888,71.43,71.59,182679.813615],["2026-07-14",70.99,71.435,68.07,70,250500.705871],["2026-07-15",69.85,71.61,69.3015,71.38,167340.99397],["2026-07-16",71.78,75.7199,71.74,74.19,357797.657877],["2026-07-17",73.49,75.2899,72.72,73.56,126097.475715],["2026-07-20",73.73,74.77,71.225,74.42,228313.198304],["2026-07-21",73.87,76.59,73.87,74.74,166806.832364],["2026-07-22",74.6,75.155,72.82,74.38,197213.967866],["2026-07-23",73.98,75.56,72.48,72.97,343646.821667],["2026-07-24",73.53,75.86,73.53,74.58,178650.498488],["2026-07-27",75.07,76.65,73.25,76.64,156624.169338],["2026-07-28",77.29,79.65,74.94,79,205419.179338],["2026-07-29",78.88,80.75,77.185,79.85,419436.351318],["2026-07-30",80.53,80.73,78.17,80.13,323591.720504],["2026-07-31",80.03,80.64,77.02,79.06,437289.708083],["2026-08-03",80.61,82,77.55,77.81,262450.363648],["2026-08-04",77.31,78.515,75.84,75.86,242643.946455],["2026-08-05",76.13,77.74,74.81,77.71,266508.41568],["2026-08-06",75.58,77.28,70.64,76.46,450222.882878],["2026-08-07",76.56,80.61,76.56,80.05,272032.778883],["2026-08-10",79.45,80.74,78.3912,80.23,39243.283538],["2026-08-11",81.45,83.07,80.52,81.67,179762.247392],["2026-08-12",80.78,82.12,80.13,81.95,127481.335102],["2026-08-13",82.99,83.43,82.08,82.76,176681.219989],["2026-08-14",81.8,81.8,78.63,81.24,364060.138675]]}