{"t":"WPP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-12-29",14.7446,14.7446,14.7446,14.7446,40.0],["1987-12-30",14.9945,14.9945,14.9945,14.9945,1040.0],["1987-12-31",14.9945,14.9945,14.9945,14.9945,0.0],["1988-01-04",15.2444,15.2444,15.2444,15.2444,1000.0],["1988-01-05",16.9937,16.9937,16.9937,16.9937,240.0],["1988-01-06",16.9937,17.1187,16.9937,17.1187,2680.0],["1988-01-07",17.1187,17.1187,17.1187,17.1187,0.0],["1988-01-08",16.4939,16.4939,16.4939,16.4939,400.0],["1988-01-11",16.4939,16.6189,16.4939,16.6189,1200.0],["1988-01-12",16.6189,16.6189,16.6189,16.6189,0.0],["1988-01-13",16.6189,16.6189,16.6189,16.6189,0.0],["1988-01-14",16.6189,16.6189,16.6189,16.6189,0.0],["1988-01-15",16.6189,16.6189,16.6189,16.6189,0.0],["1988-01-18",16.6189,16.7438,16.4939,16.4939,400.0],["1988-01-19",16.4939,16.4939,16.4939,16.4939,0.0],["1988-01-20",16.4939,16.4939,16.4939,16.4939,0.0],["1988-01-21",16.4939,16.4939,16.4939,16.4939,0.0],["1988-01-22",16.4939,16.4939,16.4939,16.4939,0.0],["1988-01-25",16.4939,16.4939,16.4939,16.4939,200.0],["1988-01-26",16.4939,16.4939,16.4939,16.4939,240.0],["1988-01-27",16.4939,16.4939,16.4939,16.4939,0.0],["1988-01-28",16.4939,16.4939,16.4939,16.4939,0.0],["1988-01-29",15.9941,15.9941,15.9941,15.9941,640.0],["1988-02-01",15.9941,15.9941,15.9941,15.9941,0.0],["1988-02-02",15.9941,15.9941,15.9941,15.9941,0.0],["1988-02-03",15.9941,15.9941,15.9941,15.9941,0.0],["1988-02-04",15.9941,15.9941,15.9941,15.9941,0.0],["1988-02-05",15.9941,15.9941,15.9941,15.9941,0.0],["1988-02-08",14.7446,14.7446,14.7446,14.7446,1600.0],["1988-02-09",14.7446,14.7446,14.7446,14.7446,0.0],["1988-02-10",14.9945,14.9945,14.9945,14.9945,40.0],["1988-02-11",15.1194,15.2444,15.1194,15.2444,1400.0],["1988-02-12",15.4943,15.7442,15.4943,15.7442,320.0],["1988-02-16",15.9941,15.9941,15.9941,15.9941,80.0],["1988-02-17",16.244,16.244,16.244,16.244,800.0],["1988-02-18",16.7438,16.7438,16.7438,16.7438,80.0],["1988-02-19",16.7438,16.7438,16.7438,16.7438,800.0],["1988-02-22",16.7438,17.3686,16.7438,17.3686,4160.0],["1988-02-23",17.3686,17.8684,17.2437,17.7435,4680.0],["1988-02-24",17.8684,17.8684,17.8684,17.8684,200.0],["1988-02-25",17.8684,18.2433,17.8684,18.2433,1760.0],["1988-02-26",18.6182,18.6182,18.6182,18.6182,80.0],["1988-02-29",18.7431,18.7431,18.7431,18.7431,360.0],["1988-03-01",18.7431,18.7431,18.7431,18.7431,0.0],["1988-03-02",18.7431,18.8681,18.7431,18.8681,1200.0],["1988-03-03",18.8681,19.2429,18.8681,19.2429,3440.0],["1988-03-04",19.118,19.118,19.118,19.118,440.0],["1988-03-07",18.993,18.993,18.993,18.993,600.0],["1988-03-08",19.118,19.2429,19.118,19.2429,600.0],["1988-03-09",19.2429,19.2429,19.2429,19.2429,400.0],["1988-03-10",19.6178,19.6178,19.6178,19.6178,1000.0],["1988-03-11",19.6178,19.6178,19.6178,19.6178,0.0],["1988-03-14",19.6178,19.6178,19.6178,19.6178,0.0],["1988-03-15",19.6178,19.6178,19.6178,19.6178,0.0],["1988-03-16",19.8677,19.9927,19.8677,19.9927,4680.0],["1988-03-17",19.9927,19.9927,19.9927,19.9927,0.0],["1988-03-18",20.2425,20.2425,20.2425,20.2425,800.0],["1988-03-21",20.1176,20.1176,19.9926,20.1176,1000.0],["1988-03-22",20.1176,20.1176,20.1176,20.1176,0.0],["1988-03-23",19.4928,19.4928,18.8681,19.2429,320.0],["1988-03-24",19.118,19.118,18.7431,18.993,2440.0],["1988-03-25",18.993,18.993,18.993,18.993,0.0],["1988-03-28",18.3682,18.3682,18.3682,18.3682,280.0],["1988-03-29",18.3682,18.3682,18.3682,18.3682,0.0],["1988-03-30",19.2429,19.2429,19.2429,19.2429,1600.0],["1988-03-31",19.2429,19.2429,19.2429,19.2429,0.0],["1988-04-04",19.2429,19.2429,19.2429,19.2429,0.0],["1988-04-05",19.2429,19.2429,19.2429,19.2429,0.0],["1988-04-06",19.2429,19.2429,19.2429,19.2429,0.0],["1988-04-07",19.2429,19.2429,19.2429,19.2429,0.0],["1988-04-08",19.8677,20.4925,19.8677,20.4925,1880.0],["1988-04-11",20.4925,20.4925,20.4925,20.4925,0.0],["1988-04-12",20.4925,20.4925,20.4925,20.4925,0.0],["1988-04-13",19.7427,19.7427,19.3679,19.3679,6400.0],["1988-04-14",19.118,19.118,19.118,19.118,3400.0],["1988-04-15",19.6178,19.6178,19.6178,19.6178,200.0],["1988-04-18",19.6178,19.6178,19.6178,19.6178,0.0],["1988-04-19",19.6178,19.6178,19.6178,19.6178,0.0],["1988-04-20",19.4928,19.4928,19.4928,19.4928,200.0],["1988-04-21",19.6178,19.6178,19.6178,19.6178,200.0],["1988-04-22",19.6178,19.6178,19.6178,19.6178,200.0],["1988-04-25",19.6178,19.6178,19.6178,19.6178,0.0],["1988-04-26",19.6178,19.6178,19.6178,19.6178,0.0],["1988-04-27",19.6178,19.6178,19.6178,19.6178,0.0],["1988-04-28",19.6178,19.6178,19.6178,19.6178,0.0],["1988-04-29",19.7427,20.2425,19.7427,20.2425,2000.0],["1988-05-02",20.2425,20.2425,20.2425,20.2425,0.0],["1988-05-03",20.2425,20.2425,20.2425,20.2425,0.0],["1988-05-04",20.2426,20.3675,19.9927,19.9927,880.0],["1988-05-05",19.9926,20.2425,19.9926,20.2425,1040.0],["1988-05-06",20.2425,20.2425,20.2425,20.2425,0.0],["1988-05-09",20.2425,20.2425,20.2425,20.2425,0.0],["1988-05-10",19.9927,19.9927,19.9927,19.9927,600.0],["1988-05-11",19.6178,19.6178,19.3679,19.6178,1600.0],["1988-05-12",19.7427,19.7427,19.7427,19.7427,200.0],["1988-05-13",19.9325,19.9325,19.9325,19.9325,40.0],["1988-05-16",19.9325,19.9325,19.9325,19.9325,0.0],["1988-05-17",19.9325,19.9325,19.9325,19.9325,0.0],["1988-05-18",19.6802,19.6802,19.6802,19.6802,40.0],["1988-05-19",19.3017,19.3017,19.3017,19.3017,200.0],["1988-05-20",19.6802,19.6802,19.6802,19.6802,400.0],["1988-05-23",19.6802,19.6802,19.6802,19.6802,0.0],["1988-05-24",19.6802,19.6802,19.6802,19.6802,0.0],["1988-05-25",19.6802,19.6802,19.6802,19.6802,0.0],["1988-05-26",19.6802,19.6802,19.6802,19.6802,0.0],["1988-05-27",19.9325,19.9325,19.9325,19.9325,1000.0],["1988-05-31",19.9325,19.9325,19.9325,19.9325,0.0],["1988-06-01",19.9325,19.9325,19.9325,19.9325,0.0],["1988-06-02",19.9325,19.9325,19.9325,19.9325,0.0],["1988-06-03",20.0586,20.4371,20.0586,20.4371,4000.0],["1988-06-06",20.1848,20.1848,20.1848,20.1848,280.0],["1988-06-07",20.8156,20.8156,20.8156,20.8156,3760.0],["1988-06-08",20.8156,20.8156,20.8156,20.8156,0.0],["1988-06-09",20.8156,20.8156,20.8156,20.8156,0.0],["1988-06-10",20.8156,20.8156,20.8156,20.8156,0.0],["1988-06-13",20.8156,20.8156,20.8156,20.8156,0.0],["1988-06-14",21.0679,21.0679,21.0679,21.0679,160.0],["1988-06-15",21.0679,21.0679,21.0679,21.0679,0.0],["1988-06-16",20.9417,20.9417,20.4371,20.4371,3480.0],["1988-06-17",20.5633,20.5633,20.5633,20.5633,400.0],["1988-06-20",20.3109,20.3109,20.3109,20.3109,200.0],["1988-06-21",20.3109,20.3109,20.3109,20.3109,0.0],["1988-06-22",20.3109,20.3109,20.3109,20.3109,0.0],["1988-06-23",20.3109,20.3109,20.3109,20.3109,0.0],["1988-06-24",20.6894,20.9417,20.6894,20.9417,5400.0],["1988-06-27",20.3109,20.3109,20.3109,20.3109,800.0],["1988-06-28",20.3109,20.3109,20.3109,20.3109,0.0],["1988-06-29",20.8156,20.8156,20.8156,20.8156,2400.0],["1988-06-30",20.8156,20.8156,20.8156,20.8156,0.0],["1988-07-01",21.0679,21.5725,21.0679,21.5725,2400.0],["1988-07-05",21.8248,21.8248,21.8248,21.8248,40.0],["1988-07-06",21.951,21.951,21.951,21.951,40.0],["1988-07-07",21.951,21.951,21.951,21.951,0.0],["1988-07-08",21.951,21.951,21.951,21.951,0.0],["1988-07-11",21.951,21.951,21.951,21.951,0.0],["1988-07-12",21.194,21.194,21.194,21.194,400.0],["1988-07-13",21.194,21.194,21.194,21.194,40.0],["1988-07-14",21.194,21.194,21.194,21.194,40.0],["1988-07-15",20.4371,20.4371,20.4371,20.4371,120.0],["1988-07-18",20.1848,20.1848,19.9325,20.1848,760.0],["1988-07-19",20.3109,20.3109,20.3109,20.3109,400.0],["1988-07-20",20.8156,20.8156,20.8156,20.8156,120.0],["1988-07-21",21.0679,21.5725,21.0679,21.5725,1640.0],["1988-07-22",21.5725,21.6986,21.5725,21.6986,160.0],["1988-07-25",21.6986,21.6986,21.6986,21.6986,0.0],["1988-07-26",21.6986,21.6986,21.6986,21.6986,0.0],["1988-07-27",21.6986,21.6986,21.6986,21.6986,0.0],["1988-07-28",21.6986,21.6986,21.6986,21.6986,0.0],["1988-07-29",21.6986,21.6986,21.6986,21.6986,80.0],["1988-08-01",21.6986,21.6986,21.6986,21.6986,0.0],["1988-08-02",21.6986,21.6986,21.6986,21.6986,0.0],["1988-08-03",21.0679,21.0679,21.0679,21.0679,80.0],["1988-08-04",21.0679,21.0679,21.0679,21.0679,400.0],["1988-08-05",21.0679,21.0679,21.0679,21.0679,400.0],["1988-08-08",21.0679,21.0679,21.0679,21.0679,400.0],["1988-08-09",21.0679,21.0679,21.0679,21.0679,1000.0],["1988-08-10",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-11",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-12",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-15",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-16",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-17",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-18",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-19",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-22",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-23",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-24",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-25",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-26",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-29",21.0679,21.0679,21.0679,21.0679,0.0],["1988-08-30",20.6894,20.6894,20.4371,20.4371,1200.0],["1988-08-31",20.4371,20.4371,20.4371,20.4371,0.0],["1988-09-01",20.1848,20.1848,20.1848,20.1848,80.0],["1988-09-02",19.6802,19.6802,19.554,19.6802,2800.0],["1988-09-06",20.1848,20.1848,20.1848,20.1848,80.0],["1988-09-07",19.6802,19.6802,19.6802,19.6802,2000.0],["1988-09-08",19.6802,19.6802,19.6802,19.6802,0.0],["1988-09-09",19.1755,19.1755,18.9232,19.1755,840.0],["1988-09-12",19.1755,19.1755,19.1755,19.1755,0.0],["1988-09-13",19.1755,19.1755,19.1755,19.1755,0.0],["1988-09-14",19.1755,19.1755,19.1755,19.1755,0.0],["1988-09-15",19.1755,19.1755,19.1755,19.1755,160.0],["1988-09-16",19.1755,19.1755,19.1755,19.1755,0.0],["1988-09-19",19.1755,19.1755,19.1755,19.1755,0.0],["1988-09-20",19.1755,19.1755,19.1755,19.1755,0.0],["1988-09-21",19.3017,19.3017,19.3017,19.3017,40.0],["1988-09-22",19.3017,19.3017,19.3017,19.3017,0.0],["1988-09-23",19.3017,19.3017,19.3017,19.3017,0.0],["1988-09-26",19.3017,19.3017,19.3017,19.3017,0.0],["1988-09-27",19.4279,19.4279,19.4279,19.4279,1000.0],["1988-09-28",19.9325,20.0586,19.9325,20.0586,640.0],["1988-09-29",20.0586,20.0586,20.0586,20.0586,0.0],["1988-09-30",20.0586,20.0586,20.0586,20.0586,0.0],["1988-10-03",20.0586,20.0586,20.0586,20.0586,0.0],["1988-10-04",20.0586,20.0586,20.0586,20.0586,0.0],["1988-10-05",20.0586,20.0586,20.0586,20.0586,0.0],["1988-10-06",20.0586,20.0586,20.0586,20.0586,0.0],["1988-10-07",20.0586,20.0586,20.0586,20.0586,0.0],["1988-10-10",20.0586,20.0586,20.0586,20.0586,0.0],["1988-10-11",20.0586,20.0586,20.0586,20.0586,0.0],["1988-10-12",20.0586,20.0586,20.0586,20.0586,0.0],["1988-10-13",20.5633,20.5633,20.5633,20.5633,800.0],["1988-10-14",20.5633,20.5633,20.5633,20.5633,0.0],["1988-10-17",20.5633,20.5633,20.5633,20.5633,0.0],["1988-10-18",20.5633,20.5633,20.5633,20.5633,0.0],["1988-10-19",20.5633,20.5633,20.5633,20.5633,0.0],["1988-10-20",20.5633,20.5633,20.5633,20.5633,0.0],["1988-10-21",20.6894,20.6894,20.6894,20.6894,2000.0],["1988-10-24",20.6894,20.6894,20.6894,20.6894,0.0],["1988-10-25",20.6894,20.6894,20.6894,20.6894,0.0],["1988-10-26",20.6894,20.6894,20.6894,20.6894,0.0],["1988-10-27",20.6894,20.6894,20.6894,20.6894,0.0],["1988-10-28",20.6894,20.6894,20.6894,20.6894,0.0],["1988-10-31",20.6894,20.6894,20.6894,20.6894,0.0],["1988-11-01",20.6894,20.6894,20.6894,20.6894,0.0],["1988-11-02",20.6894,20.6894,20.6894,20.6894,0.0],["1988-11-03",20.6894,20.6894,20.6894,20.6894,0.0],["1988-11-04",20.6894,20.6894,20.6894,20.6894,0.0],["1988-11-07",21.0679,21.0679,21.0679,21.0679,160.0],["1988-11-08",21.0679,21.0679,21.0679,21.0679,0.0],["1988-11-09",21.0679,21.0679,21.0679,21.0679,0.0],["1988-11-10",21.0679,21.0679,21.0679,21.0679,0.0],["1988-11-11",21.194,21.194,21.194,21.194,400.0],["1988-11-14",21.194,21.194,21.194,21.194,0.0],["1988-11-15",21.194,21.194,21.194,21.194,0.0],["1988-11-16",21.0679,21.0679,21.0679,21.0679,800.0],["1988-11-17",21.0679,21.0679,21.0679,21.0679,0.0],["1988-11-18",21.0679,21.0679,21.0679,21.0679,0.0],["1988-11-21",21.0679,21.0679,21.0679,21.0679,800.0],["1988-11-22",21.0679,21.0679,21.0679,21.0679,0.0],["1988-11-23",21.0679,21.0679,21.0679,21.0679,0.0],["1988-11-25",21.0679,21.0679,21.0679,21.0679,0.0],["1988-11-28",21.2964,21.2964,21.2964,21.2964,0.0],["1988-11-29",21.2964,21.2964,21.2964,21.2964,0.0],["1988-11-30",21.2964,21.2964,21.2964,21.2964,0.0],["1988-12-01",21.2964,21.2964,21.2964,21.2964,0.0],["1988-12-02",21.4239,21.934,21.4239,21.934,280.0],["1988-12-05",21.934,21.934,21.934,21.934,0.0],["1988-12-06",21.8065,21.8065,21.4239,21.4239,160.0],["1988-12-07",21.4239,21.679,21.2964,21.679,1560.0],["1988-12-08",21.4239,21.4239,21.4239,21.4239,760.0],["1988-12-09",20.7863,20.7863,20.7863,20.7863,760.0],["1988-12-12",20.7863,20.7863,20.4037,20.4037,1160.0],["1988-12-13",20.7863,20.7863,20.7863,20.7863,760.0],["1988-12-14",20.6588,20.6588,20.6588,20.6588,3440.0],["1988-12-15",20.5313,20.5313,20.4037,20.4037,2560.0],["1988-12-16",20.4037,20.5313,20.4037,20.5313,2080.0],["1988-12-19",20.5313,20.5313,20.5313,20.5313,80.0],["1988-12-20",20.6588,20.7863,20.6588,20.7863,3040.0],["1988-12-21",20.7863,20.7863,20.7863,20.7863,0.0],["1988-12-22",20.6588,20.6588,20.5312,20.6588,7200.0],["1988-12-23",20.6588,20.6588,20.6588,20.6588,0.0],["1988-12-27",20.6588,20.6588,20.6588,20.6588,0.0],["1988-12-28",20.6588,20.9138,20.6588,20.6588,840.0],["1988-12-29",20.6588,20.6588,20.6588,20.6588,0.0],["1988-12-30",20.6588,20.6588,20.6588,20.6588,0.0],["1989-01-03",20.6588,20.6588,20.6588,20.6588,0.0],["1989-01-04",21.1689,21.2964,21.1689,21.2964,1000.0],["1989-01-05",21.2964,21.2964,21.0413,21.2964,480.0],["1989-01-06",21.0413,21.0413,21.0413,21.0413,800.0],["1989-01-09",21.0413,21.0413,21.0413,21.0413,0.0],["1989-01-10",21.0413,21.0413,21.0413,21.0413,0.0],["1989-01-11",21.0413,21.0413,21.0413,21.0413,0.0],["1989-01-12",21.0413,21.0413,21.0413,21.0413,0.0],["1989-01-13",21.0413,21.0413,21.0413,21.0413,0.0],["1989-01-16",20.7863,20.7863,20.7863,20.7863,160.0],["1989-01-17",20.7863,20.7863,20.7863,20.7863,120.0],["1989-01-18",20.7863,20.7863,20.7863,20.7863,0.0],["1989-01-19",21.1689,21.4239,21.1689,21.4239,9680.0],["1989-01-20",21.5514,21.679,21.5514,21.679,4080.0],["1989-01-23",21.679,21.679,21.679,21.679,0.0],["1989-01-24",21.934,21.934,21.934,21.934,200.0],["1989-01-25",22.9542,23.0817,22.9542,22.9542,3200.0],["1989-01-26",23.3368,23.4643,23.3368,23.3368,7880.0],["1989-01-27",23.4643,23.4643,23.4643,23.4643,400.0],["1989-01-30",23.9744,24.1019,23.9744,24.1019,2120.0],["1989-01-31",24.1019,24.4845,23.9744,24.2294,840.0],["1989-02-01",24.1019,24.1019,23.9744,24.1019,5080.0],["1989-02-02",24.1019,24.1019,23.9744,24.1019,2480.0],["1989-02-03",24.1019,24.2294,23.9744,23.9744,2080.0],["1989-02-06",23.9744,24.1019,23.9744,24.1019,3120.0],["1989-02-07",24.1019,24.2294,24.1019,24.2294,2280.0],["1989-02-08",24.7395,24.7395,24.7395,24.7395,280.0],["1989-02-09",24.7395,24.7395,24.7395,24.7395,200.0],["1989-02-10",24.7395,24.7395,24.7395,24.7395,0.0],["1989-02-13",24.7395,24.7395,24.7395,24.7395,0.0],["1989-02-14",24.7395,24.7395,24.7395,24.7395,0.0],["1989-02-15",24.7395,24.7395,24.7395,24.7395,0.0],["1989-02-16",24.7395,24.7395,24.7395,24.7395,0.0],["1989-02-17",24.2294,24.2294,24.2294,24.2294,1680.0],["1989-02-21",24.2294,24.357,24.2294,24.357,4800.0],["1989-02-22",24.357,24.357,24.357,24.357,0.0],["1989-02-23",24.7395,24.7395,24.7395,24.7395,400.0],["1989-02-24",24.4845,24.4845,24.4845,24.4845,200.0],["1989-02-27",24.7395,24.7395,24.7395,24.7395,120.0],["1989-02-28",24.612,24.612,24.2294,24.612,560.0],["1989-03-01",24.612,24.612,24.612,24.612,0.0],["1989-03-02",24.612,24.9946,24.4845,24.9946,240.0],["1989-03-03",25.5047,25.5047,25.5047,25.5047,2000.0],["1989-03-06",25.5047,25.8872,25.5047,25.8872,1640.0],["1989-03-07",26.1423,26.1423,26.1423,26.1423,800.0],["1989-03-08",26.5248,26.5248,26.5248,26.5248,200.0],["1989-03-09",26.5248,26.5248,26.5248,26.5248,40.0],["1989-03-10",26.2698,26.2698,26.0148,26.0148,1000.0],["1989-03-13",26.0148,26.0148,26.0148,26.0148,0.0],["1989-03-14",26.5248,26.5248,26.5248,26.5248,160.0],["1989-03-15",26.5248,26.5248,26.5248,26.5248,640.0],["1989-03-16",26.6524,26.6524,26.6524,26.6524,160.0],["1989-03-17",26.2698,26.2698,26.0148,26.2698,880.0],["1989-03-20",25.6322,25.6322,25.5047,25.5047,2160.0],["1989-03-21",25.2496,25.2496,25.2496,25.2496,2760.0],["1989-03-22",24.612,24.612,24.4845,24.4845,2000.0],["1989-03-23",24.4845,24.7395,24.2294,24.2294,2160.0],["1989-03-27",24.1019,24.1019,24.1019,24.1019,400.0],["1989-03-28",24.4845,24.4845,24.4845,24.4845,1880.0],["1989-03-29",23.9744,23.9744,23.7193,23.9744,2240.0],["1989-03-30",23.9744,24.2294,23.7193,23.8469,4080.0],["1989-03-31",23.8469,23.9744,23.8469,23.9744,680.0],["1989-04-03",23.7193,23.7193,23.7193,23.7193,520.0],["1989-04-04",23.8469,24.2294,23.8469,23.8469,880.0],["1989-04-05",23.8469,23.8469,23.8469,23.8469,0.0],["1989-04-06",23.9744,23.9744,23.9744,23.9744,320.0],["1989-04-07",23.9744,23.9744,23.9744,23.9744,80.0],["1989-04-10",23.4643,23.4643,23.4643,23.4643,80.0],["1989-04-11",23.3368,23.3368,23.3368,23.3368,200.0],["1989-04-12",23.5918,23.5918,23.5918,23.5918,240.0],["1989-04-13",23.5918,23.5918,23.5918,23.5918,0.0],["1989-04-14",23.5918,23.5918,23.5918,23.5918,80.0],["1989-04-17",23.5918,23.5918,23.5918,23.5918,120.0],["1989-04-18",23.5918,23.5918,23.5918,23.5918,0.0],["1989-04-19",23.5918,23.5918,23.5918,23.5918,0.0],["1989-04-20",23.5918,23.5918,23.5918,23.5918,0.0],["1989-04-21",23.5918,23.5918,23.5918,23.5918,0.0],["1989-04-24",23.5918,23.5918,23.5918,23.5918,0.0],["1989-04-25",23.5918,23.5918,23.5918,23.5918,40.0],["1989-04-26",23.5918,23.5918,23.5918,23.5918,0.0],["1989-04-27",23.0817,23.0817,23.0817,23.0817,360.0],["1989-04-28",23.2092,23.2092,23.2092,23.2092,480.0],["1989-05-01",23.0817,23.0817,23.0817,23.0817,2000.0],["1989-05-02",22.3166,22.3166,21.679,21.8065,3840.0],["1989-05-03",21.679,21.679,21.4239,21.4239,800.0],["1989-05-04",21.1689,21.1689,21.1689,21.1689,80.0],["1989-05-05",21.4239,21.4239,21.4239,21.4239,6120.0],["1989-05-08",21.4239,21.4239,21.4239,21.4239,0.0],["1989-05-09",21.0413,21.0413,21.0413,21.0413,240.0],["1989-05-10",21.0413,21.2964,20.9138,21.2964,1040.0],["1989-05-11",20.9138,20.9138,20.9138,20.9138,80.0],["1989-05-12",21.2964,21.2964,21.2964,21.2964,80.0],["1989-05-15",21.2964,21.2964,21.2964,21.2964,80.0],["1989-05-16",21.4239,22.189,21.4239,21.934,5280.0],["1989-05-17",22.1891,22.1891,22.1891,22.1891,760.0],["1989-05-18",22.1891,22.1891,22.1891,22.1891,0.0],["1989-05-19",22.1891,22.1891,22.1891,22.1891,400.0],["1989-05-22",21.8796,21.8796,21.8796,21.8796,40.0],["1989-05-23",21.4889,21.4889,21.3587,21.4889,240.0],["1989-05-24",21.4889,21.6191,21.4889,21.6191,320.0],["1989-05-25",21.6191,21.6191,21.3587,21.3587,1840.0],["1989-05-26",21.8796,21.8796,21.8796,21.8796,2000.0],["1989-05-30",22.1401,22.4006,22.1401,22.4006,14800.0],["1989-05-31",22.5308,23.0517,22.5308,23.0517,9000.0],["1989-06-01",23.0517,23.182,23.0517,23.182,600.0],["1989-06-02",23.3122,23.3122,23.3122,23.3122,2440.0],["1989-06-05",23.3122,23.3122,23.3122,23.3122,320.0],["1989-06-06",23.3122,23.3122,23.0517,23.3122,2000.0],["1989-06-07",23.3122,23.3122,23.0517,23.0517,2000.0],["1989-06-08",23.3122,23.3122,23.3122,23.3122,400.0],["1989-06-09",23.182,23.182,22.7913,23.182,8280.0],["1989-06-12",22.9215,22.9215,22.7913,22.9215,22880.0],["1989-06-13",22.7913,22.7913,22.661,22.7913,86480.0],["1989-06-14",22.7913,23.0517,22.7913,22.9215,9520.0],["1989-06-15",22.9215,23.0517,22.5308,23.0517,20560.0],["1989-06-16",22.9215,22.9215,22.7913,22.9215,29000.0],["1989-06-19",22.9215,22.9215,22.9215,22.9215,80.0],["1989-06-20",22.661,22.661,22.661,22.661,360.0],["1989-06-21",22.9215,22.9215,22.9215,22.9215,4000.0],["1989-06-22",22.9215,22.9215,22.9215,22.9215,40.0],["1989-06-23",22.9215,22.9215,22.661,22.9215,41280.0],["1989-06-26",22.661,22.661,22.661,22.661,200.0],["1989-06-27",22.661,22.661,22.661,22.661,0.0],["1989-06-28",22.1401,22.1401,22.1401,22.1401,40.0],["1989-06-29",22.1401,22.1401,21.7494,22.1401,800.0],["1989-06-30",22.1401,22.1401,22.1401,22.1401,0.0],["1989-07-03",22.1401,22.1401,22.1401,22.1401,0.0],["1989-07-05",21.3587,21.3587,21.2284,21.2284,4200.0],["1989-07-06",21.5855,21.5855,21.5855,21.5855,0.0],["1989-07-07",21.8503,22.2476,21.8503,22.2476,1480.0],["1989-07-10",22.6449,22.6449,22.6449,22.6449,4200.0],["1989-07-11",22.7773,23.1746,22.7773,22.9097,60200.0],["1989-07-12",23.4394,23.4394,23.4394,23.4394,320.0],["1989-07-13",23.4394,23.4394,23.4394,23.4394,0.0],["1989-07-14",22.6449,22.6449,22.5124,22.5124,3400.0],["1989-07-17",22.6449,22.6449,22.6449,22.6449,2200.0],["1989-07-18",22.6449,22.6449,22.6449,22.6449,0.0],["1989-07-19",22.6449,22.6449,22.38,22.38,2240.0],["1989-07-20",22.7773,22.7773,22.7773,22.7773,2000.0],["1989-07-21",22.7773,22.7773,22.7773,22.7773,0.0],["1989-07-24",22.7773,22.7773,22.7773,22.7773,0.0],["1989-07-25",22.7773,22.9097,22.6449,22.9097,22800.0],["1989-07-26",23.1746,24.3664,23.1746,24.3664,28720.0],["1989-07-27",24.3664,24.7637,24.3664,24.6313,14960.0],["1989-07-28",24.234,24.234,24.1016,24.1016,23000.0],["1989-07-31",24.3664,24.3664,24.3664,24.3664,5000.0],["1989-08-01",24.3664,24.3664,24.1015,24.3664,880.0],["1989-08-02",24.6313,25.161,24.6313,25.161,13720.0],["1989-08-03",25.161,25.161,25.161,25.161,0.0],["1989-08-04",25.161,25.161,25.161,25.161,0.0],["1989-08-07",24.7637,24.7637,24.4988,24.4988,10120.0],["1989-08-08",24.8961,25.161,24.8961,25.0285,15720.0],["1989-08-09",25.0285,25.2934,25.0285,25.2934,75560.0],["1989-08-10",25.2934,25.6907,25.2934,25.6907,33040.0],["1989-08-11",25.6907,26.0879,25.6907,25.9555,22520.0],["1989-08-14",25.9555,25.9555,25.6907,25.9555,51680.0],["1989-08-15",25.8231,25.8231,25.6907,25.8231,19120.0],["1989-08-16",25.8231,25.9555,25.6907,25.8231,33400.0],["1989-08-17",25.6907,25.6907,25.4258,25.4258,25240.0],["1989-08-18",25.4258,25.4258,25.2934,25.4258,2760.0],["1989-08-21",25.0285,25.0285,25.0285,25.0285,600.0],["1989-08-22",24.7637,24.7637,24.7637,24.7637,1360.0],["1989-08-23",24.7637,24.7637,24.6313,24.7637,10960.0],["1989-08-24",24.6313,24.6313,24.4988,24.4988,840.0],["1989-08-25",24.7637,24.7637,24.7637,24.7637,2360.0],["1989-08-28",24.7637,24.7637,24.7637,24.7637,240.0],["1989-08-29",24.7637,24.7637,24.6313,24.6313,2200.0],["1989-08-30",24.6313,24.6313,24.6313,24.6313,560.0],["1989-08-31",24.6313,24.6313,24.6313,24.6313,120.0],["1989-09-01",24.4988,24.4988,24.3664,24.3664,1000.0],["1989-09-05",24.234,24.234,24.1016,24.1016,23320.0],["1989-09-06",24.1015,24.3664,23.9691,23.9691,280.0],["1989-09-07",24.234,24.234,24.234,24.234,2520.0],["1989-09-08",24.4988,24.4988,24.4988,24.4988,240.0],["1989-09-11",23.9691,23.9691,23.8367,23.9691,12120.0],["1989-09-12",23.9691,23.9691,23.9691,23.9691,0.0],["1989-09-13",23.9691,23.9691,23.9691,23.9691,0.0],["1989-09-14",23.9691,23.9691,23.9691,23.9691,0.0],["1989-09-15",23.9691,23.9691,23.7043,23.8367,1800.0],["1989-09-18",23.8367,23.8367,23.8367,23.8367,0.0],["1989-09-19",24.1016,24.234,24.1016,24.234,120.0],["1989-09-20",24.3664,24.4988,24.3664,24.3664,120.0],["1989-09-21",24.3664,24.6313,24.3664,24.3664,7120.0],["1989-09-22",24.3664,24.3664,24.3664,24.3664,4600.0],["1989-09-25",24.4988,24.7637,24.4988,24.7637,4000.0],["1989-09-26",24.7637,24.8961,24.4988,24.4988,1000.0],["1989-09-27",24.6313,24.6313,24.6313,24.6313,320.0],["1989-09-28",24.3664,24.3664,24.3664,24.3664,320.0],["1989-09-29",24.7637,25.0285,24.7637,25.0285,3480.0],["1989-10-02",24.8961,24.8961,24.6313,24.8961,1520.0],["1989-10-03",24.8961,24.8961,24.8961,24.8961,0.0],["1989-10-04",24.6313,24.6313,24.3664,24.6313,15240.0],["1989-10-05",24.1016,24.1016,24.1016,24.1016,1000.0],["1989-10-06",24.1016,24.4988,23.8367,24.4988,7200.0],["1989-10-09",24.1015,24.1015,23.9691,23.9691,760.0],["1989-10-10",23.9691,23.9691,23.1746,23.1746,23400.0],["1989-10-11",22.2476,22.2476,21.9827,22.2476,3520.0],["1989-10-12",22.5124,22.9097,22.5124,22.7773,7600.0],["1989-10-13",22.7773,22.7773,22.6449,22.6449,1520.0],["1989-10-16",21.9827,21.9827,20.2612,21.9827,4360.0],["1989-10-17",21.453,21.453,21.1882,21.1882,4680.0],["1989-10-18",21.453,21.5855,21.453,21.5855,3360.0],["1989-10-19",21.5855,21.5855,21.5855,21.5855,0.0],["1989-10-20",21.8503,21.8503,21.8503,21.8503,720.0],["1989-10-23",21.9827,21.9827,21.9827,21.9827,1160.0],["1989-10-24",21.9827,21.9827,21.8503,21.9827,9800.0],["1989-10-25",21.9827,22.1152,21.7179,22.1152,5040.0],["1989-10-26",21.8503,21.8503,21.453,21.453,2280.0],["1989-10-27",21.453,21.5855,21.3206,21.5855,800.0],["1989-10-30",21.7179,21.7179,21.7179,21.7179,160.0],["1989-10-31",21.7179,21.8503,21.7179,21.8503,1600.0],["1989-11-01",21.5855,21.5855,21.5855,21.5855,1440.0],["1989-11-02",21.5855,21.7179,21.5855,21.7179,2240.0],["1989-11-03",21.7179,21.7179,21.453,21.7179,7360.0],["1989-11-06",21.7179,21.7179,21.5855,21.5855,12440.0],["1989-11-07",21.5855,21.5855,21.453,21.5855,10080.0],["1989-11-08",21.5855,21.8503,21.5855,21.7179,8560.0],["1989-11-09",21.5855,21.5855,21.5855,21.5855,720.0],["1989-11-10",21.7179,22.1152,21.7179,22.1152,26200.0],["1989-11-13",22.1152,22.38,22.1152,22.38,1600.0],["1989-11-14",22.38,22.6449,22.38,22.6449,21760.0],["1989-11-15",22.6449,22.7773,22.5124,22.7773,3200.0],["1989-11-16",23.0421,23.0421,23.0421,23.0421,1000.0],["1989-11-17",23.0421,23.0421,22.9097,23.0421,11040.0],["1989-11-20",22.6449,22.6449,22.38,22.38,17600.0],["1989-11-21",22.7773,22.7773,22.7773,22.7773,4440.0],["1989-11-22",22.7773,23.1746,22.6449,23.1746,3240.0],["1989-11-24",23.0421,23.0421,22.7773,22.9097,9600.0],["1989-11-27",23.3547,23.3547,22.6797,23.3547,11240.0],["1989-11-28",23.3547,23.3547,23.0847,23.0847,2400.0],["1989-11-29",23.0847,23.3547,23.0847,23.0847,3000.0],["1989-11-30",23.2197,23.2197,23.2197,23.2197,1200.0],["1989-12-01",23.3547,23.6247,23.3547,23.3547,1640.0],["1989-12-04",23.3547,23.3547,23.2197,23.2197,29400.0],["1989-12-05",23.3547,23.3547,23.3547,23.3547,3200.0],["1989-12-06",23.3547,23.4897,23.3547,23.4897,3200.0],["1989-12-07",23.4897,23.4897,23.3547,23.3547,9840.0],["1989-12-08",23.7597,23.7597,23.7597,23.7597,1400.0],["1989-12-11",23.7597,23.7597,23.7597,23.7597,1400.0],["1989-12-12",23.7597,23.8947,23.7597,23.7597,1400.0],["1989-12-13",23.7597,23.8947,23.7597,23.7597,1320.0],["1989-12-14",23.7597,24.1647,23.6247,23.6247,9200.0],["1989-12-15",23.6247,23.8947,23.3547,23.3547,21360.0],["1989-12-18",23.3547,23.6247,23.3547,23.3547,21360.0],["1989-12-19",23.3547,23.4897,23.3547,23.4897,16480.0],["1989-12-20",23.3547,23.3547,23.2197,23.2197,10440.0],["1989-12-21",23.2197,23.4897,23.2197,23.3547,8200.0],["1989-12-22",23.3547,23.4897,23.2197,23.2197,440.0],["1989-12-26",23.2197,23.2197,23.2197,23.2197,0.0],["1989-12-27",23.3547,23.3547,23.3547,23.3547,600.0],["1989-12-28",23.3547,23.3547,23.2197,23.3547,2240.0],["1989-12-29",23.0847,23.0847,23.0847,23.0847,760.0],["1990-01-02",23.3547,23.6247,23.3547,23.3547,1200.0],["1990-01-03",23.7597,23.7597,23.7597,23.7597,160.0],["1990-01-04",24.0297,24.8396,24.0297,24.8396,9800.0],["1990-01-05",25.2447,25.9196,25.2447,25.9196,8160.0],["1990-01-08",25.9196,25.9196,25.6496,25.6496,1040.0],["1990-01-09",25.6496,25.6496,25.6496,25.6496,4000.0],["1990-01-10",26.0546,26.0546,26.0546,26.0546,40.0],["1990-01-11",25.9196,25.9196,25.9196,25.9196,840.0],["1990-01-12",25.2446,25.2446,25.2446,25.2446,160.0],["1990-01-15",25.2446,25.3796,24.8397,25.3796,2040.0],["1990-01-16",24.9747,24.9747,24.8397,24.9747,3400.0],["1990-01-17",24.9747,25.2446,24.9747,24.9747,2040.0],["1990-01-18",25.1096,25.1096,25.1096,25.1096,14120.0],["1990-01-19",25.1096,25.1096,25.1096,25.1096,1240.0],["1990-01-22",24.9746,24.9746,24.2996,24.2996,680.0],["1990-01-23",24.4347,24.8396,24.4347,24.7046,1440.0],["1990-01-24",24.7046,24.7046,24.7046,24.7046,0.0],["1990-01-25",24.7046,24.7046,24.7046,24.7046,0.0],["1990-01-26",24.7046,24.7046,24.7046,24.7046,0.0],["1990-01-29",24.7046,24.7046,24.7046,24.7046,0.0],["1990-01-30",24.1647,24.1647,23.7597,23.7597,6400.0],["1990-01-31",23.7597,24.1647,23.7597,24.1647,240.0],["1990-02-01",24.4347,24.4347,24.4347,24.4347,40.0],["1990-02-02",24.4347,24.4347,24.4347,24.4347,200.0],["1990-02-05",24.4347,24.4347,24.4347,24.4347,40.0],["1990-02-06",24.4347,24.7047,24.1647,24.4347,5840.0],["1990-02-07",24.7047,25.1096,24.7047,24.9747,4840.0],["1990-02-08",25.1097,25.7846,25.1097,25.7846,5240.0],["1990-02-09",25.7846,25.9196,25.6496,25.6496,3000.0],["1990-02-12",25.6496,25.6496,25.3796,25.3796,1400.0],["1990-02-13",25.2446,25.2446,25.2446,25.2446,960.0],["1990-02-14",25.1096,25.1096,25.1096,25.1096,2720.0],["1990-02-15",24.9746,24.9746,24.8396,24.8396,840.0],["1990-02-16",24.8397,24.9747,24.8397,24.9747,4400.0],["1990-02-20",24.9747,24.9747,24.7047,24.9747,7680.0],["1990-02-21",24.9747,24.9747,24.9747,24.9747,0.0],["1990-02-22",24.5696,24.5696,24.2996,24.2996,4480.0],["1990-02-23",24.2997,24.4347,24.1647,24.1647,1120.0],["1990-02-26",23.7597,23.7597,23.4897,23.7597,3760.0],["1990-02-27",23.7597,23.7597,23.7597,23.7597,0.0],["1990-02-28",23.3547,23.3547,23.3547,23.3547,200.0],["1990-03-01",23.3547,23.3547,23.2197,23.3547,1000.0],["1990-03-02",23.3547,23.4897,23.3547,23.3547,800.0],["1990-03-05",23.4897,23.4897,23.4897,23.4897,800.0],["1990-03-06",23.4897,23.4897,23.4897,23.4897,0.0],["1990-03-07",23.3547,23.3547,23.3547,23.3547,200.0],["1990-03-08",23.4897,23.7597,23.4897,23.7597,15400.0],["1990-03-09",23.6247,23.6247,23.4897,23.6247,11680.0],["1990-03-12",23.4897,23.4897,23.3547,23.4897,9200.0],["1990-03-13",23.4897,23.4897,23.2197,23.4897,10120.0],["1990-03-14",23.4897,23.6247,23.4897,23.4897,2920.0],["1990-03-15",23.4897,23.4897,23.4897,23.4897,4000.0],["1990-03-16",23.4897,23.6247,23.4897,23.6247,3400.0],["1990-03-19",23.3547,23.3547,23.2197,23.2197,920.0],["1990-03-20",23.2197,23.2197,22.9497,23.0847,15600.0],["1990-03-21",22.4097,22.4097,22.4097,22.4097,2000.0],["1990-03-22",22.4097,22.4097,22.1397,22.1397,2480.0],["1990-03-23",22.4097,22.4097,22.4097,22.4097,4200.0],["1990-03-26",22.4097,22.4097,22.1397,22.1397,1360.0],["1990-03-27",22.1397,22.1397,22.1397,22.1397,0.0],["1990-03-28",22.1397,22.1397,22.1397,22.1397,0.0],["1990-03-29",22.0047,22.0047,22.0047,22.0047,12080.0],["1990-03-30",21.8697,21.8697,21.8697,21.8697,120.0],["1990-04-02",21.5997,21.8697,21.5997,21.5997,21000.0],["1990-04-03",21.7347,21.8697,21.7347,21.8697,5440.0],["1990-04-04",21.8697,21.8697,21.8697,21.8697,2960.0],["1990-04-05",22.0047,22.2747,22.0047,22.1397,3800.0],["1990-04-06",22.4097,22.6797,22.4097,22.6797,24040.0],["1990-04-09",22.6797,22.6797,22.6797,22.6797,0.0],["1990-04-10",22.6797,22.6797,22.6797,22.6797,40.0],["1990-04-11",22.4097,22.6797,22.4097,22.6797,1680.0],["1990-04-12",22.9497,22.9497,22.9497,22.9497,80.0],["1990-04-16",22.8147,22.8147,22.8147,22.8147,3360.0],["1990-04-17",22.8147,22.8147,22.8147,22.8147,0.0],["1990-04-18",22.8147,22.8147,22.8147,22.8147,0.0],["1990-04-19",22.8147,22.8147,22.8147,22.8147,0.0],["1990-04-20",22.1397,22.1397,20.7897,20.9247,35240.0],["1990-04-23",20.7897,21.1947,20.7897,21.1947,1560.0],["1990-04-24",21.0597,21.0597,20.9247,20.9247,1200.0],["1990-04-25",20.7897,20.7897,20.6547,20.7897,75000.0],["1990-04-26",20.6547,20.9247,20.6547,20.6547,31600.0],["1990-04-27",20.3847,20.3847,20.2497,20.2497,23200.0],["1990-04-30",19.9797,20.1147,19.9797,20.1147,3200.0],["1990-05-01",19.8447,19.9797,19.8447,19.9797,2200.0],["1990-05-02",20.1147,20.2497,20.1147,20.2497,9840.0],["1990-05-03",19.9797,20.1147,19.9797,20.1147,11600.0],["1990-05-04",20.5197,20.7897,20.5197,20.7897,3360.0],["1990-05-07",21.0597,21.0597,21.0597,21.0597,1320.0],["1990-05-08",21.0597,21.1947,21.0597,21.1947,19640.0],["1990-05-09",21.3297,21.3297,21.3297,21.3297,10280.0],["1990-05-10",21.3297,21.4647,21.3297,21.4647,1560.0],["1990-05-11",21.5997,21.8697,21.4647,21.7347,11920.0],["1990-05-14",22.0047,22.2747,21.8697,22.2747,12480.0],["1990-05-15",22.1397,22.1397,21.8697,22.0047,43000.0],["1990-05-16",21.7347,21.8697,21.7347,21.8697,2200.0],["1990-05-17",22.2747,22.5447,22.2747,22.5447,4200.0],["1990-05-18",22.6797,22.8147,22.6797,22.6797,3040.0],["1990-05-21",22.9497,22.9497,22.9497,22.9497,2360.0],["1990-05-22",23.3547,23.4897,23.3547,23.4897,1600.0],["1990-05-23",23.4897,23.6247,23.4897,23.6247,2960.0],["1990-05-24",22.9497,23.2197,22.9497,23.2197,11240.0],["1990-05-25",22.5447,22.6797,22.5447,22.6797,20600.0],["1990-05-29",22.5447,22.5447,22.5447,22.5447,400.0],["1990-05-30",23.3547,23.3547,22.9497,23.2197,4880.0],["1990-05-31",22.9497,23.2197,22.9497,23.2197,520.0],["1990-06-01",23.2197,23.2197,23.2197,23.2197,160.0],["1990-06-04",23.3547,23.3547,23.0847,23.3547,23720.0],["1990-06-05",23.2197,23.2197,23.0847,23.0847,38080.0],["1990-06-06",22.8147,22.8147,22.4097,22.4097,18720.0],["1990-06-07",22.4097,22.5447,22.4097,22.5447,15000.0],["1990-06-08",22.1397,22.4097,21.3297,21.4647,79920.0],["1990-06-11",21.0597,21.1947,20.9247,21.1947,51800.0],["1990-06-12",21.4647,21.4647,21.0597,21.0597,53720.0],["1990-06-13",21.3297,21.4647,21.1947,21.1947,39400.0],["1990-06-14",21.7347,22.0047,21.4647,21.8697,14560.0],["1990-06-15",21.8697,22.0047,21.8697,22.0047,23480.0],["1990-06-18",21.8697,22.0047,21.7347,21.8697,10840.0],["1990-06-19",21.8697,22.0047,21.8697,22.0047,25680.0],["1990-06-20",22.1397,22.4097,22.1397,22.2747,9000.0],["1990-06-21",22.6797,23.2197,22.4097,23.2197,8680.0],["1990-06-22",23.2197,23.4897,22.9497,23.4897,8280.0],["1990-06-25",23.3547,23.4897,23.2197,23.3547,7480.0],["1990-06-26",23.6247,23.6247,23.3547,23.3547,720.0],["1990-06-27",23.3547,23.3547,23.3547,23.3547,0.0],["1990-06-28",23.3547,23.3547,23.0847,23.3547,3920.0],["1990-06-29",23.3547,23.6247,23.3547,23.3547,8000.0],["1990-07-02",23.4897,23.8947,23.4897,23.8947,8080.0],["1990-07-03",24.0297,24.0297,23.6247,23.8947,4920.0],["1990-07-05",23.6247,23.8947,23.4897,23.4897,15920.0],["1990-07-06",23.6247,23.8947,23.4897,23.7597,1320.0],["1990-07-09",24.1647,24.2997,23.8947,23.8947,2200.0],["1990-07-10",24.2996,24.2996,24.2996,24.2996,200.0],["1990-07-11",24.0297,24.2996,24.0297,24.2996,1880.0],["1990-07-12",24.4346,24.8396,24.4346,24.8396,4400.0],["1990-07-13",24.8397,24.8397,24.5697,24.5697,4040.0],["1990-07-16",24.7046,24.7046,24.7046,24.7046,2000.0],["1990-07-17",24.8397,24.8397,24.5697,24.5697,1720.0],["1990-07-18",25.1096,25.2446,24.9747,25.1096,7200.0],["1990-07-19",24.9746,24.9746,24.8396,24.8396,200.0],["1990-07-20",24.8396,24.8396,24.8396,24.8396,0.0],["1990-07-23",25.2446,25.2446,24.7047,25.1096,880.0],["1990-07-24",25.1096,25.1096,25.1096,25.1096,0.0],["1990-07-25",24.7046,24.7046,24.7046,24.7046,5200.0],["1990-07-26",24.7046,24.7046,24.7046,24.7046,0.0],["1990-07-27",24.7046,24.7046,24.7046,24.7046,0.0],["1990-07-30",25.3796,25.5146,25.2446,25.2446,8800.0],["1990-07-31",25.3796,25.9196,25.3796,25.5146,840.0],["1990-08-01",25.3796,25.5146,25.3796,25.5146,3320.0],["1990-08-02",24.5697,24.5697,24.4347,24.5697,3000.0],["1990-08-03",24.2997,24.2997,21.7347,23.0847,36080.0],["1990-08-06",22.8147,22.8147,22.2747,22.4097,4760.0],["1990-08-07",23.3547,23.4897,23.2197,23.4897,8520.0],["1990-08-08",23.0847,23.0847,23.0847,23.0847,160.0],["1990-08-09",23.2197,23.2197,23.2197,23.2197,160.0],["1990-08-10",22.9497,22.9497,22.5447,22.9497,400.0],["1990-08-13",22.4097,22.6797,22.2747,22.6797,4360.0],["1990-08-14",22.2747,22.6797,22.2747,22.6797,400.0],["1990-08-15",22.6797,22.6797,22.6797,22.6797,160.0],["1990-08-16",22.4097,22.5447,21.0597,21.1947,12760.0],["1990-08-17",20.5197,20.5197,19.9797,20.5197,6240.0],["1990-08-20",19.9797,19.9797,19.9797,19.9797,200.0],["1990-08-21",19.4397,19.4397,19.4397,19.4397,240.0],["1990-08-22",19.4397,19.4397,19.4397,19.4397,4320.0],["1990-08-23",19.7097,19.9797,19.7097,19.9797,720.0],["1990-08-24",19.9797,19.9797,19.9797,19.9797,0.0],["1990-08-27",20.7897,20.7897,20.5197,20.6547,3960.0],["1990-08-28",20.5197,20.5197,20.5197,20.5197,3000.0],["1990-08-29",20.9247,20.9247,20.9247,20.9247,360.0],["1990-08-30",20.9247,20.9247,20.9247,20.9247,0.0],["1990-08-31",20.6547,20.6547,20.5197,20.6547,2400.0],["1990-09-04",21.0597,21.5997,21.0597,21.3297,15840.0],["1990-09-05",22.1397,22.1397,22.1397,22.1397,600.0],["1990-09-06",22.4097,22.4097,22.2747,22.2747,3600.0],["1990-09-07",21.3297,21.5997,21.3297,21.3297,3480.0],["1990-09-10",21.3297,21.4647,20.9247,20.9247,4560.0],["1990-09-11",20.7897,21.3297,20.7897,20.9247,1120.0],["1990-09-12",21.0597,21.0597,21.0597,21.0597,800.0],["1990-09-13",21.1947,21.1947,21.1947,21.1947,3280.0],["1990-09-14",20.7897,20.7897,20.7897,20.7897,720.0],["1990-09-17",19.8447,19.8447,19.8447,19.8447,4000.0],["1990-09-18",19.7097,19.7097,19.3047,19.3047,4040.0],["1990-09-19",19.1697,19.1697,19.0347,19.1697,1880.0],["1990-09-20",18.3598,18.4947,18.0898,18.0898,11040.0],["1990-09-21",17.8198,18.2247,17.8198,18.2247,3920.0],["1990-09-24",17.8197,17.8197,17.2798,17.2798,1360.0],["1990-09-25",16.6048,17.0098,16.6048,17.0098,3880.0],["1990-09-26",14.8498,15.1198,14.8498,15.1198,24880.0],["1990-09-27",14.9848,15.5248,14.9848,15.3898,7680.0],["1990-09-28",15.3898,16.0648,15.1198,15.9298,8360.0],["1990-10-01",15.6598,15.9298,15.6598,15.6598,720.0],["1990-10-02",16.3348,16.4698,15.9298,16.4698,2120.0],["1990-10-03",16.0648,16.1998,16.0648,16.1998,4280.0],["1990-10-04",16.0648,16.0648,16.0648,16.0648,1040.0],["1990-10-05",15.5248,16.6048,15.5248,16.6048,2880.0],["1990-10-08",17.2798,17.4148,17.1448,17.1448,4120.0],["1990-10-09",16.4698,16.4698,16.3348,16.3348,600.0],["1990-10-10",16.0648,16.0648,15.9298,15.9298,1640.0],["1990-10-11",15.7948,15.7948,15.5248,15.5248,1040.0],["1990-10-12",15.6598,15.6598,15.6598,15.6598,520.0],["1990-10-15",15.6598,15.6598,15.6598,15.6598,800.0],["1990-10-16",16.1998,16.1998,15.9298,15.9298,9600.0],["1990-10-17",16.4698,16.4698,16.0648,16.1998,6400.0],["1990-10-18",16.7398,17.1448,16.7398,17.1448,9360.0],["1990-10-19",17.6848,17.8197,17.5498,17.8197,2680.0],["1990-10-22",17.6848,17.6848,17.6848,17.6848,400.0],["1990-10-23",17.6848,17.6848,17.6848,17.6848,0.0],["1990-10-24",17.2798,17.2798,17.2798,17.2798,1760.0],["1990-10-25",17.2798,17.2798,17.2798,17.2798,0.0],["1990-10-26",17.1448,17.1448,16.0648,16.4698,15600.0],["1990-10-29",16.3348,16.7398,15.9298,16.1998,11480.0],["1990-10-30",16.1998,16.1998,16.1998,16.1998,0.0],["1990-10-31",16.7398,16.7398,16.6048,16.6048,1560.0],["1990-11-01",16.7398,16.7398,16.4698,16.4698,2000.0],["1990-11-02",16.7398,16.7398,16.7398,16.7398,14800.0],["1990-11-05",17.0098,17.0098,16.7398,17.0098,680.0],["1990-11-06",17.2798,17.2798,17.2798,17.2798,280.0],["1990-11-07",17.2798,17.2798,17.2798,17.2798,0.0],["1990-11-08",16.6048,16.6048,16.6048,16.6048,3560.0],["1990-11-09",16.6048,16.6048,16.6048,16.6048,0.0],["1990-11-12",16.6048,16.6048,16.6048,16.6048,0.0],["1990-11-13",16.1998,16.6048,16.1998,16.3348,7000.0],["1990-11-14",16.1998,16.6048,16.1998,16.4698,6240.0],["1990-11-15",16.0648,16.1998,16.0648,16.0648,2080.0],["1990-11-16",16.7398,17.0098,16.3348,17.0098,2720.0],["1990-11-19",14.0398,14.0398,12.0148,12.2848,33760.0],["1990-11-20",5.1299,6.0749,4.8599,5.9399,267760.0],["1990-11-21",6.2099,6.6149,5.8049,6.4799,217840.0],["1990-11-23",6.4799,6.7499,6.3449,6.6149,55800.0],["1990-11-26",6.4799,6.4799,6.0749,6.4799,18520.0],["1990-11-27",5.5349,5.8049,5.2649,5.6699,97280.0],["1990-11-28",5.6699,5.6699,5.3999,5.3999,100640.0],["1990-11-29",5.3999,5.5349,4.9949,5.1299,44920.0],["1990-11-30",5.2649,5.2649,4.9949,5.1299,31200.0],["1990-12-03",5.1299,5.1299,4.8599,4.8599,22800.0],["1990-12-04",4.1849,4.1849,3.7799,4.0499,85160.0],["1990-12-05",4.1849,4.1849,3.9149,4.1849,73120.0],["1990-12-06",4.0499,4.1849,3.7799,3.9149,95800.0],["1990-12-07",3.7799,3.9149,3.375,3.51,71080.0],["1990-12-10",3.5099,3.5099,2.7,2.835,69640.0],["1990-12-11",2.835,3.105,2.835,2.97,96360.0],["1990-12-12",3.105,3.51,3.105,3.51,166640.0],["1990-12-13",3.51,3.6449,3.375,3.51,88880.0],["1990-12-14",3.51,3.7799,3.51,3.6449,95920.0],["1990-12-17",3.51,3.51,3.24,3.3075,63360.0],["1990-12-18",3.24,3.3075,3.105,3.24,51440.0],["1990-12-19",3.24,3.24,2.835,2.9025,126160.0],["1990-12-20",2.835,2.835,2.43,2.7,94440.0],["1990-12-21",2.025,2.43,1.8225,2.3625,171400.0],["1990-12-24",2.43,2.565,2.2275,2.43,39000.0],["1990-12-26",2.565,2.7,2.43,2.565,22720.0],["1990-12-27",2.7,2.7,2.6325,2.6325,15400.0],["1990-12-28",2.7,2.7,2.6325,2.7,81120.0],["1990-12-31",2.6325,2.97,2.565,2.97,28200.0],["1991-01-02",2.7,2.9025,2.7,2.835,47240.0],["1991-01-03",2.97,2.97,2.7675,2.835,52640.0],["1991-01-04",2.97,3.24,2.97,3.24,24080.0],["1991-01-07",3.1725,3.6449,3.1725,3.375,48960.0],["1991-01-08",3.375,3.51,3.24,3.375,36280.0],["1991-01-09",3.375,3.5099,3.105,3.105,22040.0],["1991-01-10",3.375,3.375,3.105,3.24,17600.0],["1991-01-11",3.24,3.24,3.0375,3.0375,8560.0],["1991-01-14",3.0375,3.105,2.97,3.105,19520.0],["1991-01-15",3.105,3.24,3.105,3.105,7040.0],["1991-01-16",3.1725,3.1725,2.97,3.0375,11120.0],["1991-01-17",3.24,3.51,3.1725,3.375,16600.0],["1991-01-18",3.375,3.375,3.24,3.375,22800.0],["1991-01-21",3.3075,3.375,3.3075,3.3075,16280.0],["1991-01-22",3.3075,3.375,3.24,3.24,4160.0],["1991-01-23",3.24,3.51,3.24,3.51,12960.0],["1991-01-24",3.6449,3.7799,3.375,3.7799,20720.0],["1991-01-25",3.9149,3.9149,3.7799,3.7799,14240.0],["1991-01-28",3.6449,3.8474,3.6449,3.8474,6160.0],["1991-01-29",3.6449,3.8474,3.6449,3.7124,13280.0],["1991-01-30",3.8474,3.9149,3.7799,3.9149,5560.0],["1991-01-31",3.6449,3.6449,3.24,3.375,18400.0],["1991-02-01",3.51,3.51,3.24,3.375,26680.0],["1991-02-04",3.24,3.375,3.1725,3.24,30360.0],["1991-02-05",3.105,3.105,2.835,2.835,35960.0],["1991-02-06",2.97,2.97,2.7,2.97,16800.0],["1991-02-07",2.97,2.97,2.7,2.97,29120.0],["1991-02-08",2.97,3.105,2.97,3.105,31840.0],["1991-02-11",3.1725,3.24,3.1725,3.24,6120.0],["1991-02-12",3.0375,3.105,2.835,3.105,73880.0],["1991-02-13",2.97,2.97,2.9025,2.97,12440.0],["1991-02-14",2.97,2.97,2.9025,2.97,51000.0],["1991-02-15",3.0375,3.0375,2.835,2.97,6600.0],["1991-02-19",3.0375,3.105,2.97,3.105,63840.0],["1991-02-20",3.0375,3.0375,2.7675,2.835,85080.0],["1991-02-21",2.7,2.835,2.43,2.4975,111040.0],["1991-02-22",2.7,2.7,2.43,2.565,26440.0],["1991-02-25",2.7,2.835,2.43,2.7,23960.0],["1991-02-26",2.4975,2.7,2.4975,2.7,43400.0],["1991-02-27",2.7,2.835,2.7,2.835,35640.0],["1991-02-28",2.97,2.97,2.7675,2.97,22280.0],["1991-03-01",2.97,4.3199,2.835,3.9149,162040.0],["1991-03-04",4.8599,5.1299,4.4549,4.9274,104880.0],["1991-03-05",4.8599,5.2649,4.7249,5.2649,149360.0],["1991-03-06",5.3999,5.3999,4.9949,5.0624,216240.0],["1991-03-07",5.2649,6.0749,5.1299,6.0749,181960.0],["1991-03-08",6.0749,7.8299,5.8049,7.0199,450160.0],["1991-03-11",7.5599,7.9649,7.1549,7.4249,159320.0],["1991-03-12",7.2224,7.4924,5.6699,6.0749,161560.0],["1991-03-13",6.0749,6.6149,5.9399,6.5474,47800.0],["1991-03-14",6.6824,7.0199,6.5474,6.8849,77920.0],["1991-03-15",6.8849,6.8849,6.3449,6.4799,48680.0],["1991-03-18",6.3449,6.4799,6.0749,6.3449,25400.0],["1991-03-19",6.0749,6.0749,5.6699,5.9399,58960.0],["1991-03-20",5.8049,5.9399,5.1299,5.5349,55640.0],["1991-03-21",5.6699,5.6699,5.1299,5.1299,35800.0],["1991-03-22",4.9949,4.9949,4.3199,4.7249,86280.0],["1991-03-25",5.2649,5.3999,5.1299,5.3999,21680.0],["1991-03-26",5.3999,5.9399,4.9949,5.9399,32000.0],["1991-03-27",5.8049,5.8049,5.3999,5.5349,20480.0],["1991-03-28",5.3999,5.8049,5.3999,5.5349,13720.0],["1991-04-01",5.9399,5.9399,5.6699,5.8049,24560.0],["1991-04-02",5.9399,6.0749,5.8049,6.0749,6880.0],["1991-04-03",6.2099,6.4799,6.2099,6.4799,16000.0],["1991-04-04",6.8849,8.2349,6.8849,8.0999,312160.0],["1991-04-05",7.9649,8.2349,6.8849,7.5599,130000.0],["1991-04-08",7.2899,7.5599,7.1549,7.2899,80000.0],["1991-04-09",7.4249,7.6949,7.4249,7.5599,73440.0],["1991-04-10",7.5599,7.6949,7.4249,7.5599,32200.0],["1991-04-11",7.8299,8.3699,7.6949,8.3699,282560.0],["1991-04-12",8.5049,8.7749,8.3699,8.6399,107000.0],["1991-04-15",8.6399,8.7749,8.5049,8.6399,35520.0],["1991-04-16",8.6399,8.7749,8.5049,8.6399,19640.0],["1991-04-17",8.6399,8.7749,8.6399,8.7749,95880.0],["1991-04-18",8.7749,8.9099,8.6399,8.6399,23360.0],["1991-04-19",8.5049,8.6399,8.2349,8.2349,33360.0],["1991-04-22",8.5049,8.5049,7.9649,8.0999,30240.0],["1991-04-23",8.0999,8.0999,7.8299,8.0999,9200.0],["1991-04-24",8.0999,8.0999,7.8299,8.0999,35760.0],["1991-04-25",7.9649,8.3699,7.9649,8.0999,29120.0],["1991-04-26",8.3699,8.3699,7.9649,7.9649,11080.0],["1991-04-29",8.2349,8.2349,7.9649,8.0999,55240.0],["1991-04-30",8.2349,8.2349,7.9649,7.9649,47680.0],["1991-05-01",7.8299,7.9649,7.5599,7.6949,55960.0],["1991-05-02",7.6949,7.9649,7.6949,7.8299,17560.0],["1991-05-03",7.8299,7.9649,7.6949,7.8299,12520.0],["1991-05-06",7.6949,7.8299,7.6949,7.6949,48160.0],["1991-05-07",7.9649,7.9649,7.6949,7.8299,95400.0],["1991-05-08",7.6949,7.9649,7.6949,7.9649,20320.0],["1991-05-09",7.6949,7.8299,7.5599,7.8299,39600.0],["1991-05-10",7.5599,7.6949,7.1549,7.1549,57760.0],["1991-05-13",7.0199,7.2899,6.8849,7.2899,37760.0],["1991-05-14",7.0199,7.1549,6.6149,6.6149,43880.0],["1991-05-15",6.6149,6.7499,6.3449,6.4799,86080.0],["1991-05-16",6.3449,6.4799,6.2099,6.4799,14120.0],["1991-05-17",6.3449,6.3449,5.9399,6.2099,88360.0],["1991-05-20",5.9399,6.3449,5.9399,6.0749,19160.0],["1991-05-21",6.0749,6.6149,6.0749,6.4799,111960.0],["1991-05-22",6.6149,6.6149,6.3449,6.6149,4720.0],["1991-05-23",6.7499,6.7499,6.4799,6.7499,24800.0],["1991-05-24",6.7499,6.7499,6.4799,6.6149,126480.0],["1991-05-28",6.4799,6.4799,6.2099,6.3449,20280.0],["1991-05-29",6.2099,6.2099,5.6699,6.0749,48520.0],["1991-05-30",5.8049,6.0749,5.5349,6.0749,46120.0],["1991-05-31",6.0749,6.0749,5.6699,5.9399,14000.0],["1991-06-03",5.9399,5.9399,5.6699,5.9399,20160.0],["1991-06-04",5.9399,5.9399,5.6699,5.9399,18880.0],["1991-06-05",5.9399,6.0749,5.8049,5.9399,23960.0],["1991-06-06",5.6699,5.9399,5.6699,5.9399,1760.0],["1991-06-07",5.6699,5.6699,5.2649,5.5349,45640.0],["1991-06-10",5.5349,5.5349,5.2649,5.3999,4840.0],["1991-06-11",5.3999,5.5349,5.1299,5.2649,76800.0],["1991-06-12",5.1299,5.3999,5.1299,5.2649,49600.0],["1991-06-13",5.3999,5.3999,5.2649,5.3999,28720.0],["1991-06-14",5.3999,5.3999,5.2649,5.3999,5280.0],["1991-06-17",5.1299,5.3999,5.1299,5.2649,6360.0],["1991-06-18",5.2649,5.2649,4.9949,5.1299,11360.0],["1991-06-19",4.9949,5.1299,4.7249,4.8599,12360.0],["1991-06-20",4.8599,4.8599,4.5899,4.5899,33440.0],["1991-06-21",4.3199,4.4549,4.1849,4.3199,42960.0],["1991-06-24",4.5899,4.7249,4.4549,4.4549,33160.0],["1991-06-25",4.7249,4.7249,4.3874,4.5899,94040.0],["1991-06-26",4.4549,4.4549,4.0499,4.1849,38480.0],["1991-06-27",4.1849,4.4549,4.1849,4.4549,4080.0],["1991-06-28",4.3874,4.3874,3.7799,4.0499,144400.0],["1991-07-01",4.0499,4.1849,3.9149,4.1849,67080.0],["1991-07-02",4.3199,4.3199,4.0499,4.3199,32840.0],["1991-07-03",4.1849,4.1849,4.0499,4.1849,18200.0],["1991-07-05",4.0499,4.1174,3.9149,3.9149,11080.0],["1991-07-08",4.0499,4.0499,3.7799,4.0499,2120.0],["1991-07-09",3.7799,3.9149,3.6449,3.7799,18640.0],["1991-07-10",3.51,3.51,3.24,3.3075,33640.0],["1991-07-11",3.6449,3.7124,3.375,3.5775,25240.0],["1991-07-12",3.6449,3.9149,3.4425,3.7124,80800.0],["1991-07-15",3.9149,4.3199,3.7799,4.3199,106360.0],["1991-07-16",4.1849,4.1849,3.8474,4.0499,56640.0],["1991-07-17",3.9824,4.0499,3.8474,3.9824,33960.0],["1991-07-18",4.1174,4.1174,3.9824,4.0499,28560.0],["1991-07-19",4.1849,4.2524,4.0499,4.1849,13680.0],["1991-07-22",4.2524,4.2524,4.0499,4.0499,7800.0],["1991-07-23",4.2524,4.2524,4.0499,4.0499,9040.0],["1991-07-24",4.0499,4.3199,4.0499,4.1174,10160.0],["1991-07-25",4.2524,4.2524,4.0499,4.2524,2120.0],["1991-07-26",4.3199,4.3199,4.1174,4.3199,11480.0],["1991-07-29",4.0499,4.2524,3.9149,4.1174,39720.0],["1991-07-30",4.1174,4.1174,3.8474,3.9824,11440.0],["1991-07-31",3.9149,4.0499,3.7799,4.0499,16080.0],["1991-08-01",4.0499,4.1174,3.7799,3.9149,10480.0],["1991-08-02",4.1174,4.1174,3.9149,4.1174,4800.0],["1991-08-05",4.1174,4.1849,3.9149,4.1849,3040.0],["1991-08-06",3.9149,4.4549,3.9149,4.4549,34480.0],["1991-08-07",4.3199,4.6574,4.3199,4.6574,67400.0],["1991-08-08",4.1849,4.4549,3.9149,3.9824,38960.0],["1991-08-09",4.0499,4.0499,3.8474,3.9149,10920.0],["1991-08-12",4.0499,4.0499,3.7799,4.0499,7280.0],["1991-08-13",3.9149,3.9149,3.7124,3.7124,10440.0],["1991-08-14",3.7124,3.9149,3.6449,3.7124,56720.0],["1991-08-15",3.7124,3.7799,3.6449,3.7799,13440.0],["1991-08-16",3.6449,3.7799,3.24,3.375,54200.0],["1991-08-19",3.105,3.24,2.9025,3.24,25800.0],["1991-08-20",3.24,3.6449,3.24,3.51,39280.0],["1991-08-21",3.8474,3.9149,3.6449,3.9149,24200.0],["1991-08-22",3.9149,4.0499,3.5774,3.7124,39280.0],["1991-08-23",3.7799,3.8474,3.6449,3.7799,38640.0],["1991-08-26",3.6449,3.8474,3.6449,3.7799,5240.0],["1991-08-27",3.6449,3.6449,3.375,3.375,9720.0],["1991-08-28",3.7799,3.7799,3.51,3.7799,7600.0],["1991-08-29",3.9149,3.9149,3.6449,3.9149,25280.0],["1991-08-30",4.0499,4.0499,3.24,3.51,45000.0],["1991-09-03",3.6449,3.6449,3.51,3.51,12480.0],["1991-09-04",3.6449,3.6449,3.375,3.6449,22960.0],["1991-09-05",3.375,3.6449,3.24,3.24,23640.0],["1991-09-06",3.51,3.51,3.24,3.51,21840.0],["1991-09-09",3.6449,3.6449,3.51,3.51,17760.0],["1991-09-10",3.375,3.6449,3.375,3.375,31800.0],["1991-09-11",3.6449,3.6449,3.375,3.375,4960.0],["1991-09-12",3.6449,3.6449,3.51,3.51,3320.0],["1991-09-13",3.6449,3.6449,3.51,3.5775,13320.0],["1991-09-16",3.4425,3.6449,3.4425,3.6449,2000.0],["1991-09-17",3.6449,3.6449,3.375,3.6449,4200.0],["1991-09-18",3.6449,3.6449,3.375,3.51,2040.0],["1991-09-19",3.6449,3.6449,3.375,3.6449,4600.0],["1991-09-20",3.6449,3.6449,3.51,3.51,4800.0],["1991-09-23",3.6449,3.6449,3.3075,3.3075,52600.0],["1991-09-24",3.24,3.375,3.0375,3.0375,46520.0],["1991-09-25",3.24,3.24,2.97,3.24,10320.0],["1991-09-26",2.97,3.24,2.97,3.24,57840.0],["1991-09-27",3.0375,3.24,3.0375,3.24,49760.0],["1991-09-30",3.24,3.24,3.105,3.1725,10080.0],["1991-10-01",3.24,3.24,3.0375,3.0375,4080.0],["1991-10-02",3.105,3.105,2.835,2.97,89920.0],["1991-10-03",2.835,2.835,2.295,2.43,183720.0],["1991-10-04",2.43,2.565,2.295,2.43,79560.0],["1991-10-07",2.3625,2.43,2.295,2.3625,35520.0],["1991-10-08",2.16,2.3625,2.16,2.295,20720.0],["1991-10-09",2.16,2.295,2.025,2.0925,41480.0],["1991-10-10",1.8225,2.025,1.6875,1.89,112200.0],["1991-10-11",2.025,2.16,1.89,2.0925,50600.0],["1991-10-14",2.0925,2.0925,1.89,2.0925,10120.0],["1991-10-15",2.0925,2.0925,1.89,2.025,18120.0],["1991-10-16",2.025,2.025,1.8225,1.8225,28720.0],["1991-10-17",1.8225,1.8225,1.62,1.755,29600.0],["1991-10-18",1.89,2.025,1.755,2.025,51880.0],["1991-10-21",2.0925,2.0925,1.89,2.025,22840.0],["1991-10-22",2.025,2.025,1.89,1.9575,21720.0],["1991-10-23",1.9575,1.9575,1.8225,1.9575,19000.0],["1991-10-24",1.89,2.16,1.89,2.025,40280.0],["1991-10-25",2.16,2.16,2.025,2.025,42480.0],["1991-10-28",2.43,2.565,2.295,2.43,67440.0],["1991-10-29",2.97,2.97,2.7,2.7,62120.0],["1991-10-30",2.97,2.97,2.7,2.835,42800.0],["1991-10-31",2.7,2.7,2.295,2.43,49120.0],["1991-11-01",2.43,2.7,2.16,2.7,22720.0],["1991-11-04",2.7,2.7,2.43,2.7,12600.0],["1991-11-05",2.43,2.7,2.43,2.7,9360.0],["1991-11-06",2.7,2.7,2.43,2.43,12480.0],["1991-11-07",2.565,2.565,2.295,2.43,44600.0],["1991-11-08",2.295,2.43,2.295,2.43,6560.0],["1991-11-11",2.43,2.43,2.295,2.295,6560.0],["1991-11-12",2.43,2.565,2.295,2.43,15160.0],["1991-11-13",2.565,2.565,2.295,2.295,3040.0],["1991-11-14",2.565,2.7,2.43,2.43,12200.0],["1991-11-15",2.7,2.7,2.295,2.43,11440.0],["1991-11-18",2.295,2.565,2.295,2.565,16600.0],["1991-11-19",2.565,2.565,2.295,2.565,26520.0],["1991-11-20",2.43,2.565,2.295,2.565,16720.0],["1991-11-21",2.295,2.565,2.295,2.565,10440.0],["1991-11-22",2.565,2.565,2.295,2.295,32520.0],["1991-11-25",2.43,2.43,2.295,2.3625,56000.0],["1991-11-26",2.43,2.43,2.295,2.3625,34320.0],["1991-11-27",2.43,2.43,2.295,2.43,19040.0],["1991-11-29",2.295,2.295,2.16,2.16,17160.0],["1991-12-02",2.16,2.295,2.16,2.295,9440.0],["1991-12-03",2.16,2.295,2.16,2.16,18800.0],["1991-12-04",2.295,2.295,2.16,2.295,31760.0],["1991-12-05",2.16,2.295,2.0925,2.2275,47040.0],["1991-12-06",2.295,2.295,2.025,2.2275,46560.0],["1991-12-09",2.0925,2.295,2.0925,2.16,4880.0],["1991-12-10",2.025,2.16,1.89,2.025,28440.0],["1991-12-11",2.025,2.025,1.89,1.89,34080.0],["1991-12-12",1.89,2.025,1.89,1.89,15960.0],["1991-12-13",2.025,2.025,1.755,1.755,29280.0],["1991-12-16",1.89,1.89,1.755,1.89,16200.0],["1991-12-17",1.89,1.89,1.62,1.8225,161280.0],["1991-12-18",1.62,1.89,1.62,1.89,22520.0],["1991-12-19",1.62,1.755,1.485,1.5525,123320.0],["1991-12-20",1.5525,1.62,1.35,1.62,74720.0],["1991-12-23",1.4175,1.62,1.4175,1.62,17000.0],["1991-12-24",1.4175,1.62,1.4175,1.62,8400.0],["1991-12-26",1.62,1.755,1.4175,1.755,52720.0],["1991-12-27",1.755,1.89,1.6875,1.89,26320.0],["1991-12-30",1.89,2.025,1.8225,1.89,77840.0],["1991-12-31",2.025,2.16,1.89,2.025,57240.0],["1992-01-02",2.025,2.16,2.025,2.025,11400.0],["1992-01-03",2.0925,2.0925,1.89,2.025,18880.0],["1992-01-06",2.025,2.0925,1.89,2.0925,54680.0],["1992-01-07",2.025,2.025,1.89,2.025,441440.0],["1992-01-08",1.89,2.025,1.89,2.025,50120.0],["1992-01-09",1.89,2.025,1.6875,1.755,120440.0],["1992-01-10",1.62,1.6875,1.62,1.6875,13080.0],["1992-01-13",1.755,1.8225,1.6875,1.8225,63280.0],["1992-01-14",1.89,2.025,1.89,1.89,62200.0],["1992-01-15",1.9575,1.9575,1.62,1.755,59560.0],["1992-01-16",1.755,1.755,1.62,1.755,120000.0],["1992-01-17",1.755,1.755,1.62,1.755,102920.0],["1992-01-20",1.62,1.755,1.62,1.755,295440.0],["1992-01-21",1.755,1.755,1.485,1.62,469920.0],["1992-01-22",1.6875,1.8225,1.6875,1.8225,18960.0],["1992-01-23",1.8225,1.8225,1.6875,1.8225,8960.0],["1992-01-24",1.8225,1.9575,1.8225,1.89,49800.0],["1992-01-27",1.9575,1.9575,1.8225,1.89,53880.0],["1992-01-28",1.89,1.9575,1.8225,1.89,46920.0],["1992-01-29",1.9575,1.9575,1.8225,1.9575,11960.0],["1992-01-30",1.9575,1.9575,1.8225,1.9575,12880.0],["1992-01-31",1.9575,1.9575,1.89,1.89,50600.0],["1992-02-03",1.89,1.89,1.8225,1.8225,24800.0],["1992-02-04",1.89,1.89,1.755,1.8225,56160.0],["1992-02-05",1.8225,1.89,1.755,1.89,39640.0],["1992-02-06",1.8225,1.8225,1.6875,1.755,23440.0],["1992-02-07",1.755,1.8225,1.755,1.8225,53720.0],["1992-02-10",1.8225,1.9575,1.755,1.9575,65200.0],["1992-02-11",1.89,1.89,1.8225,1.89,30880.0],["1992-02-12",1.89,2.025,1.8225,2.025,35960.0],["1992-02-13",2.025,3.105,1.9575,2.97,498360.0],["1992-02-14",2.97,3.7799,2.9025,3.24,709440.0],["1992-02-18",3.1725,3.24,2.835,2.9025,375200.0],["1992-02-19",2.97,3.105,2.835,3.105,100600.0],["1992-02-20",3.105,3.105,2.9025,3.0375,62000.0],["1992-02-21",3.105,3.24,2.97,3.105,135880.0],["1992-02-24",3.1725,3.1725,2.97,3.1725,38560.0],["1992-02-25",3.1725,3.24,3.0375,3.1725,86640.0],["1992-02-26",3.1725,3.5775,2.97,3.5775,464960.0],["1992-02-27",3.645,4.3874,3.5775,4.1174,601600.0],["1992-02-28",4.2524,4.4549,4.1174,4.1174,266920.0],["1992-03-02",4.1849,4.1849,3.7799,4.0499,73680.0],["1992-03-03",4.0499,4.1849,3.9824,4.0499,136880.0],["1992-03-04",4.0499,4.0499,3.7799,3.9149,68480.0],["1992-03-05",3.51,3.6449,3.375,3.6449,126160.0],["1992-03-06",3.51,3.7124,3.375,3.375,51000.0],["1992-03-09",3.5775,3.5775,3.51,3.51,38280.0],["1992-03-10",3.6449,3.6449,3.51,3.51,19440.0],["1992-03-11",3.4425,3.5775,3.375,3.51,60960.0],["1992-03-12",3.375,3.7799,3.375,3.7124,91880.0],["1992-03-13",3.6449,3.7799,3.51,3.7799,212760.0],["1992-03-16",3.375,3.375,3.105,3.105,141560.0],["1992-03-17",2.97,2.97,2.6325,2.7675,231520.0],["1992-03-18",2.7,2.7,2.43,2.6325,157360.0],["1992-03-19",2.6325,2.9025,2.4975,2.835,174520.0],["1992-03-20",2.835,2.835,2.7,2.7,60080.0],["1992-03-23",2.7675,2.7675,2.565,2.565,58200.0],["1992-03-24",2.565,2.7,2.565,2.7,17840.0],["1992-03-25",2.7,2.7,2.565,2.7,33400.0],["1992-03-26",2.6325,2.7675,2.6325,2.6325,58480.0],["1992-03-27",2.7,2.7,2.4975,2.6325,30040.0],["1992-03-30",2.565,2.6325,2.4975,2.4975,12120.0],["1992-03-31",2.6325,2.7675,2.4975,2.565,54400.0],["1992-04-01",2.565,2.835,2.565,2.835,30400.0],["1992-04-02",2.7,2.835,2.7,2.7675,14400.0],["1992-04-03",2.7675,2.7675,2.6325,2.7,9280.0],["1992-04-06",2.7675,2.835,2.6325,2.7675,82320.0],["1992-04-07",2.7675,2.7675,2.565,2.565,34000.0],["1992-04-08",2.7,2.7,2.4975,2.7,39960.0],["1992-04-09",2.4975,2.835,2.4975,2.7675,39480.0],["1992-04-10",2.7675,2.835,2.6325,2.6325,49680.0],["1992-04-13",2.7,2.7,2.565,2.565,10280.0],["1992-04-14",2.6325,2.7,2.565,2.7,38480.0],["1992-04-15",2.565,2.7,2.565,2.565,19800.0],["1992-04-16",2.565,2.6325,2.4975,2.565,23480.0],["1992-04-20",2.4975,2.565,2.43,2.4975,22200.0],["1992-04-21",2.43,2.565,2.43,2.565,12920.0],["1992-04-22",2.3625,2.4975,2.3625,2.4975,18880.0],["1992-04-23",2.43,2.43,2.295,2.43,20040.0],["1992-04-24",2.295,2.43,2.295,2.3625,22440.0],["1992-04-27",2.3625,2.3625,2.2275,2.3625,20480.0],["1992-04-28",2.295,2.295,1.9575,1.9575,86240.0],["1992-04-29",1.9575,2.16,1.9575,2.16,63400.0],["1992-04-30",2.16,2.295,2.0925,2.295,100040.0],["1992-05-01",2.43,2.7,2.43,2.6325,107320.0],["1992-05-04",2.7,2.7,2.565,2.565,30560.0],["1992-05-05",2.6325,2.6325,2.4975,2.4975,15800.0],["1992-05-06",2.43,2.43,2.2275,2.2275,23320.0],["1992-05-07",2.025,2.025,1.485,1.755,507680.0],["1992-05-08",1.755,2.025,1.755,1.9575,187880.0],["1992-05-11",2.2275,2.43,2.16,2.16,92640.0],["1992-05-12",2.295,2.295,2.0925,2.0925,53360.0],["1992-05-13",2.16,2.16,2.025,2.16,12680.0],["1992-05-14",2.295,2.3625,2.16,2.16,232480.0],["1992-05-15",2.295,2.295,2.0925,2.2275,24600.0],["1992-05-18",2.3625,2.3625,2.16,2.2275,82040.0],["1992-05-19",2.3625,2.3625,2.16,2.2275,29120.0],["1992-05-20",2.295,2.295,2.0925,2.0925,24240.0],["1992-05-21",2.0925,2.0925,2.025,2.0925,3080.0],["1992-05-22",2.025,2.16,2.025,2.0925,8480.0],["1992-05-26",2.16,2.295,2.16,2.2275,57880.0],["1992-05-27",2.2275,2.2275,2.0925,2.16,51920.0],["1992-05-28",2.16,2.2275,2.0925,2.16,30760.0],["1992-05-29",2.16,2.2275,2.0925,2.0925,80400.0],["1992-06-01",2.2275,2.2275,2.0925,2.0925,26120.0],["1992-06-02",2.2275,2.3625,2.2275,2.2275,52760.0],["1992-06-03",2.16,2.295,2.16,2.295,6600.0],["1992-06-04",2.295,2.295,2.16,2.2275,10040.0],["1992-06-05",2.16,2.295,2.16,2.16,91280.0],["1992-06-08",2.295,2.295,2.0925,2.0925,12520.0],["1992-06-09",2.0925,2.295,2.0925,2.2275,112240.0],["1992-06-10",2.16,2.295,2.0925,2.2275,31640.0],["1992-06-11",2.2275,2.2275,2.0925,2.2275,69400.0],["1992-06-12",2.2275,2.2275,2.0925,2.0925,36440.0],["1992-06-15",2.16,2.16,2.025,2.025,45000.0],["1992-06-16",1.9575,2.0925,1.8225,1.89,28440.0],["1992-06-17",2.025,2.025,1.8225,1.89,49480.0],["1992-06-18",1.8225,2.025,1.8225,1.8225,4720.0],["1992-06-19",1.8225,2.025,1.8225,2.025,122880.0],["1992-06-22",1.89,2.025,1.8225,1.9575,12840.0],["1992-06-23",1.9575,1.9575,1.8225,1.8225,3120.0],["1992-06-24",1.9575,1.9575,1.8225,1.89,14160.0],["1992-06-25",1.89,2.025,1.89,1.9575,97320.0],["1992-06-26",2.0925,2.0925,1.89,1.9575,102880.0],["1992-06-29",1.89,2.025,1.89,2.025,3280.0],["1992-06-30",2.025,2.025,1.89,1.89,6960.0],["1992-07-01",1.9575,2.2275,1.9575,2.16,166120.0],["1992-07-02",2.2275,2.295,2.025,2.16,46360.0],["1992-07-06",2.16,2.16,1.9575,2.025,45600.0],["1992-07-07",1.9575,2.16,1.9575,2.025,45600.0],["1992-07-08",1.9575,2.025,1.89,1.89,27520.0],["1992-07-09",2.025,2.025,1.89,1.89,19720.0],["1992-07-10",1.89,1.89,1.755,1.89,19800.0],["1992-07-13",1.755,1.89,1.755,1.89,54200.0],["1992-07-14",1.8225,1.8225,1.62,1.6875,51600.0],["1992-07-15",1.6875,1.6875,1.5525,1.6875,181920.0],["1992-07-16",1.485,1.5525,1.35,1.485,347440.0],["1992-07-17",1.5525,1.62,1.4175,1.62,114600.0],["1992-07-20",1.485,1.62,1.485,1.5525,49240.0],["1992-07-21",1.62,1.6875,1.5525,1.62,149080.0],["1992-07-22",1.6875,1.6875,1.5525,1.6875,21280.0],["1992-07-23",1.6875,1.6875,1.62,1.6875,48800.0],["1992-07-24",1.6875,1.6875,1.5525,1.62,30720.0],["1992-07-27",1.485,1.62,1.485,1.62,13920.0],["1992-07-28",1.485,1.62,1.485,1.5525,20520.0],["1992-07-29",1.485,1.5525,1.35,1.4175,243400.0],["1992-07-30",1.4175,1.5525,1.35,1.485,158240.0],["1992-07-31",1.5525,1.755,1.485,1.755,325680.0],["1992-08-03",1.9575,2.025,1.89,2.025,168120.0],["1992-08-04",2.025,2.025,1.89,1.89,52880.0],["1992-08-05",1.89,1.9575,1.485,1.5525,100760.0],["1992-08-06",1.6875,1.6875,1.62,1.6875,33320.0],["1992-08-07",1.6875,1.6875,1.62,1.6875,24960.0],["1992-08-10",1.62,1.6875,1.5525,1.62,23960.0],["1992-08-11",1.5525,1.62,1.485,1.485,90400.0],["1992-08-12",1.5525,1.5525,1.485,1.5525,39640.0],["1992-08-13",1.62,1.6875,1.485,1.6875,199560.0],["1992-08-14",1.6875,1.6875,1.62,1.6875,8200.0],["1992-08-17",1.6875,1.755,1.62,1.755,23360.0],["1992-08-18",1.62,1.6875,1.5525,1.5525,11000.0],["1992-08-19",1.6875,1.6875,1.5525,1.6875,7400.0],["1992-08-20",1.5525,1.6875,1.5525,1.5525,10040.0],["1992-08-21",1.62,1.755,1.5525,1.5525,27840.0],["1992-08-24",1.5525,1.62,1.485,1.485,16160.0],["1992-08-25",1.62,1.62,1.485,1.62,12720.0],["1992-08-26",1.62,1.62,1.485,1.62,7560.0],["1992-08-27",1.485,1.62,1.485,1.62,7320.0],["1992-08-28",1.485,1.62,1.4175,1.485,75080.0],["1992-08-31",1.485,1.5525,1.4175,1.485,30320.0],["1992-09-01",1.485,1.485,1.2825,1.35,70960.0],["1992-09-02",1.2825,1.4175,1.2825,1.4175,156120.0],["1992-09-03",1.485,1.485,1.35,1.35,123800.0],["1992-09-04",1.4175,1.4175,1.2825,1.4175,9560.0],["1992-09-08",1.2825,1.4175,1.2825,1.35,7880.0],["1992-09-09",1.35,1.4175,1.35,1.4175,10600.0],["1992-09-10",1.35,1.35,1.35,1.35,65000.0],["1992-09-11",1.35,1.35,1.35,1.35,25000.0],["1992-09-14",1.4175,1.485,1.35,1.485,46120.0],["1992-09-15",1.2825,1.4175,1.2825,1.35,6080.0],["1992-09-16",1.35,1.35,1.215,1.215,51480.0],["1992-09-17",1.2825,1.35,1.215,1.35,84800.0],["1992-09-18",1.35,1.35,1.215,1.2825,25120.0],["1992-09-21",1.215,1.35,1.215,1.35,5400.0],["1992-09-22",1.35,1.35,1.215,1.215,25000.0],["1992-09-23",1.35,1.35,1.1475,1.35,11720.0],["1992-09-24",1.215,1.35,1.215,1.35,15920.0],["1992-09-25",1.35,1.62,1.1475,1.35,58360.0],["1992-09-28",1.35,1.35,1.1475,1.215,16880.0],["1992-09-29",1.215,1.2825,1.215,1.215,31120.0],["1992-09-30",1.2825,1.2825,1.1475,1.1475,99440.0],["1992-10-01",1.1475,1.2825,1.1475,1.215,13600.0],["1992-10-02",1.1475,1.2825,1.1475,1.1475,22080.0],["1992-10-05",1.215,1.215,1.08,1.215,14320.0],["1992-10-06",1.08,1.215,1.08,1.08,5600.0],["1992-10-07",1.08,1.1475,1.08,1.08,20800.0],["1992-10-08",1.1475,1.1475,1.08,1.08,12400.0],["1992-10-09",1.08,1.1475,1.08,1.08,4480.0],["1992-10-12",1.1475,1.1475,1.08,1.08,9480.0],["1992-10-13",1.1475,1.215,1.08,1.215,82560.0],["1992-10-14",1.1475,1.2825,1.1475,1.2825,37200.0],["1992-10-15",1.2825,1.2825,1.215,1.215,28840.0],["1992-10-16",1.2825,1.35,1.215,1.35,47360.0],["1992-10-19",1.215,1.2825,1.215,1.215,13520.0],["1992-10-20",1.2825,1.2825,1.215,1.215,1840.0],["1992-10-21",1.2825,1.2825,1.215,1.2825,5600.0],["1992-10-22",1.2825,1.2825,1.215,1.2825,59400.0],["1992-10-23",1.35,1.35,1.215,1.35,8120.0],["1992-10-26",1.2825,1.485,1.215,1.485,308520.0],["1992-10-27",1.485,1.6875,1.485,1.6875,801560.0],["1992-10-28",1.6875,1.6875,1.485,1.485,236840.0],["1992-10-29",1.5525,1.5525,1.4175,1.5525,25160.0],["1992-10-30",1.5525,1.5525,1.4175,1.4175,31920.0],["1992-11-02",1.485,1.485,1.4175,1.485,48520.0],["1992-11-03",1.485,1.485,1.4175,1.485,30000.0],["1992-11-04",1.4175,1.485,1.4175,1.485,42360.0],["1992-11-05",1.35,1.485,1.35,1.4175,36960.0],["1992-11-06",1.485,1.485,1.4175,1.485,16680.0],["1992-11-09",1.485,1.485,1.4175,1.4175,10600.0],["1992-11-10",1.485,1.485,1.4175,1.4175,34160.0],["1992-11-11",1.485,1.485,1.4175,1.485,9680.0],["1992-11-12",1.485,1.485,1.4175,1.4175,83560.0],["1992-11-13",1.485,1.485,1.35,1.4175,76880.0],["1992-11-16",1.4175,1.4175,1.2825,1.35,38040.0],["1992-11-17",1.4175,1.4175,1.2825,1.4175,9640.0],["1992-11-18",1.4175,1.4175,1.35,1.4175,132240.0],["1992-11-19",1.485,1.485,1.4175,1.4175,38720.0],["1992-11-20",1.485,1.485,1.4175,1.485,54040.0],["1992-11-23",1.485,1.485,1.35,1.35,7920.0],["1992-11-24",1.35,1.485,1.35,1.4175,57800.0],["1992-11-25",1.485,1.485,1.4175,1.4175,16040.0],["1992-11-27",1.485,1.5525,1.4175,1.485,126720.0],["1992-11-30",1.5525,1.6875,1.5525,1.5525,152800.0],["1992-12-01",1.62,1.62,1.485,1.485,72920.0],["1992-12-02",1.485,1.5525,1.485,1.485,41840.0],["1992-12-03",1.485,1.5525,1.485,1.5525,23280.0],["1992-12-04",1.5525,1.5525,1.485,1.485,31880.0],["1992-12-07",1.485,1.5525,1.4175,1.485,136120.0],["1992-12-08",1.4175,1.5525,1.4175,1.5525,48560.0],["1992-12-09",1.4175,1.5525,1.4175,1.4175,64760.0],["1992-12-10",1.485,1.485,1.4175,1.485,18760.0],["1992-12-11",1.4175,1.485,1.4175,1.485,32120.0],["1992-12-14",1.4175,1.485,1.4175,1.485,30680.0],["1992-12-15",1.485,1.485,1.3837,1.4175,206200.0],["1992-12-16",1.485,1.485,1.3837,1.485,65920.0],["1992-12-17",1.485,1.62,1.485,1.5525,189560.0],["1992-12-18",1.62,1.62,1.4512,1.5525,107960.0],["1992-12-21",1.485,1.5525,1.485,1.485,22960.0],["1992-12-22",1.5525,1.5525,1.4175,1.4175,61320.0],["1992-12-23",1.4175,1.5525,1.4175,1.5525,37760.0],["1992-12-24",1.485,1.62,1.485,1.5862,46560.0],["1992-12-28",1.62,1.62,1.485,1.5525,49600.0],["1992-12-29",1.485,1.62,1.485,1.5525,106520.0],["1992-12-30",1.5525,1.62,1.5525,1.5525,55320.0],["1992-12-31",1.5525,1.62,1.5525,1.5525,28640.0],["1993-01-04",1.62,1.755,1.62,1.755,53560.0],["1993-01-05",1.755,1.8225,1.6875,1.8225,77200.0],["1993-01-06",1.89,1.89,1.755,1.8225,80120.0],["1993-01-07",1.89,1.89,1.755,1.755,41280.0],["1993-01-08",1.8225,1.8225,1.6875,1.8225,73400.0],["1993-01-11",1.8225,1.8225,1.755,1.8225,102600.0],["1993-01-12",1.8225,1.89,1.755,1.8225,14200.0],["1993-01-13",1.8225,1.89,1.8225,1.89,38560.0],["1993-01-14",1.89,1.9575,1.8225,1.9575,82640.0],["1993-01-15",1.89,2.025,1.89,1.89,62240.0],["1993-01-18",2.0925,2.0925,1.89,2.025,48520.0],["1993-01-19",1.9575,2.0925,1.9575,2.0925,49480.0],["1993-01-20",2.0925,2.3625,2.0925,2.2275,239040.0],["1993-01-21",2.295,2.295,2.2275,2.295,401760.0],["1993-01-22",2.295,2.295,2.16,2.2275,138680.0],["1993-01-25",2.2275,2.295,1.9575,2.0925,75040.0],["1993-01-26",2.025,2.2275,2.025,2.2275,58560.0],["1993-01-27",2.16,2.16,1.9575,1.9575,191120.0],["1993-01-28",2.0925,2.0925,1.9575,1.9575,29520.0],["1993-01-29",2.025,2.025,1.89,1.89,18640.0],["1993-02-01",2.025,2.025,1.89,2.025,27440.0],["1993-02-02",2.025,2.0925,1.9575,1.9575,31720.0],["1993-02-03",2.025,2.16,2.025,2.0925,79920.0],["1993-02-04",2.16,2.2275,2.0925,2.16,42520.0],["1993-02-05",2.2275,2.295,2.2275,2.295,195560.0],["1993-02-08",2.295,2.295,2.2275,2.2275,60920.0],["1993-02-09",2.295,2.295,2.0925,2.16,103920.0],["1993-02-10",2.16,2.16,2.025,2.0925,42560.0],["1993-02-11",2.0925,2.0925,1.9575,1.9575,58120.0],["1993-02-12",2.0925,2.0925,1.9575,2.0925,24880.0],["1993-02-16",2.025,2.0925,1.89,1.89,75040.0],["1993-02-17",1.89,2.025,1.8225,1.8225,35160.0],["1993-02-18",1.9575,2.025,1.89,1.89,33920.0],["1993-02-19",1.9575,2.025,1.89,1.89,24720.0],["1993-02-22",2.025,2.025,1.89,1.89,14680.0],["1993-02-23",1.89,1.9575,1.89,1.89,54720.0],["1993-02-24",1.89,1.9575,1.8225,1.9575,20640.0],["1993-02-25",1.8225,1.9575,1.8225,1.8225,18800.0],["1993-02-26",1.8225,1.9575,1.755,1.8225,25080.0],["1993-03-01",1.89,1.89,1.755,1.755,3160.0],["1993-03-02",1.8225,1.9575,1.8225,1.89,10240.0],["1993-03-03",1.89,1.9575,1.89,1.89,6520.0],["1993-03-04",1.89,1.9575,1.89,1.89,8360.0],["1993-03-05",1.89,1.9575,1.89,1.9575,5240.0],["1993-03-08",1.9575,1.9575,1.89,1.9575,7760.0],["1993-03-09",1.89,1.9575,1.8225,1.8225,25480.0],["1993-03-10",1.755,1.89,1.755,1.755,29880.0],["1993-03-11",2.2275,2.295,2.025,2.0925,334040.0],["1993-03-12",2.025,2.0925,1.9575,2.025,136760.0],["1993-03-15",1.89,2.025,1.8225,2.025,180960.0],["1993-03-16",1.8225,1.9575,1.8225,1.9575,36120.0],["1993-03-17",1.8225,1.9575,1.8225,1.9575,272520.0],["1993-03-18",1.89,2.0925,1.8225,2.0925,244040.0],["1993-03-19",2.025,2.16,2.025,2.16,150520.0],["1993-03-22",2.025,2.16,1.9575,2.025,40800.0],["1993-03-23",2.16,2.16,2.025,2.16,15880.0],["1993-03-24",2.025,2.025,1.9575,1.9575,15200.0],["1993-03-25",2.025,2.0925,1.9575,2.0925,51720.0],["1993-03-26",2.025,2.16,2.025,2.16,13080.0],["1993-03-29",2.16,2.16,2.025,2.1262,32680.0],["1993-03-30",2.025,2.1262,2.025,2.025,14720.0],["1993-03-31",2.025,2.16,2.025,2.025,35000.0],["1993-04-01",2.16,2.295,2.0925,2.16,107960.0],["1993-04-02",2.2612,2.2612,2.16,2.16,55840.0],["1993-04-05",2.16,2.2612,2.16,2.2612,77640.0],["1993-04-06",2.16,2.2612,2.0925,2.0925,29320.0],["1993-04-07",2.025,2.0925,1.9575,2.0587,33840.0],["1993-04-08",1.9575,2.0925,1.9575,1.9575,50920.0],["1993-04-12",2.0925,2.0925,1.9237,1.9237,44600.0],["1993-04-13",1.9575,1.9575,1.89,1.9575,3960.0],["1993-04-14",1.9575,1.9575,1.89,1.89,6440.0],["1993-04-15",1.89,1.9575,1.8225,1.89,21760.0],["1993-04-16",1.89,1.89,1.8225,1.8562,9240.0],["1993-04-19",1.9575,2.16,1.8225,2.0925,390760.0],["1993-04-20",2.2275,2.295,2.0925,2.16,127040.0],["1993-04-21",2.295,2.3625,2.2275,2.3625,204200.0],["1993-04-22",2.43,2.43,2.295,2.43,93840.0],["1993-04-23",2.43,2.43,2.16,2.16,70480.0],["1993-04-26",2.2275,2.3625,2.2275,2.295,50560.0],["1993-04-27",2.3625,2.43,2.295,2.295,14120.0],["1993-04-28",2.295,2.43,1.3162,2.3625,36720.0],["1993-04-29",2.3625,2.43,2.3625,2.43,21920.0],["1993-04-30",2.43,2.43,2.3625,2.3625,28240.0],["1993-05-03",2.3625,2.3625,2.295,2.295,46480.0],["1993-05-04",2.295,2.3625,2.295,2.295,25600.0],["1993-05-05",2.295,2.295,2.16,2.2275,39200.0],["1993-05-06",2.2275,2.3625,2.2275,2.2275,82280.0],["1993-05-07",2.3625,2.43,2.295,2.43,32000.0],["1993-05-10",2.3625,2.3625,2.2275,2.2275,12040.0],["1993-05-11",2.43,2.43,2.295,2.43,29920.0],["1993-05-12",2.3625,2.43,2.3625,2.43,25400.0],["1993-05-13",2.3625,2.43,2.295,2.295,54040.0],["1993-05-14",2.295,2.43,2.295,2.3625,40880.0],["1993-05-17",2.43,2.43,2.3625,2.3625,9600.0],["1993-05-18",2.3625,2.5312,2.3625,2.4975,213160.0],["1993-05-19",2.4975,2.4975,2.43,2.4975,115480.0],["1993-05-20",2.565,2.7,2.4975,2.7,289520.0],["1993-05-21",2.7,2.835,2.6325,2.7675,207080.0],["1993-05-24",2.7,2.7,2.565,2.6325,27320.0],["1993-05-25",2.7,2.7675,2.565,2.7,38400.0],["1993-05-26",2.6325,2.7675,2.6325,2.7,74800.0],["1993-05-27",2.835,2.835,2.7,2.7,31360.0],["1993-05-28",2.7,2.7675,2.7,2.7,18960.0],["1993-06-01",2.7,2.7675,2.6325,2.6325,77320.0],["1993-06-02",2.7,2.835,2.6325,2.7675,207240.0],["1993-06-03",2.835,2.9025,2.7675,2.9025,157280.0],["1993-06-04",2.7675,2.835,2.7,2.7,32200.0],["1993-06-07",2.7675,2.835,2.7,2.7675,38960.0],["1993-06-08",2.7675,2.835,2.7675,2.7675,14960.0],["1993-06-09",2.7675,2.835,2.7675,2.7675,32200.0],["1993-06-10",2.7675,2.835,2.7,2.7675,64800.0],["1993-06-11",2.7,2.7675,2.7,2.7,46480.0],["1993-06-14",2.7675,2.7675,2.6325,2.6325,121680.0],["1993-06-15",2.7,2.7,2.6325,2.6325,39240.0],["1993-06-16",2.7,2.7675,2.7,2.7337,32080.0],["1993-06-17",2.7675,2.7675,2.7,2.7,37360.0],["1993-06-18",2.7337,2.835,2.7337,2.7337,47080.0],["1993-06-21",2.835,2.835,2.7,2.7675,19840.0],["1993-06-22",2.7,2.7675,2.7,2.7,54840.0],["1993-06-23",2.7,2.7675,2.6325,2.7,23320.0],["1993-06-24",2.7,2.7,2.6325,2.6325,7840.0],["1993-06-25",2.6325,2.7,2.6325,2.6325,15560.0],["1993-06-28",2.7,2.835,2.7,2.835,84560.0],["1993-06-29",2.835,2.835,2.7675,2.835,76920.0],["1993-06-30",2.7675,2.835,2.7675,2.835,29880.0],["1993-07-01",2.8012,2.9025,2.7675,2.7675,36360.0],["1993-07-02",2.835,2.9025,2.7675,2.7675,62800.0],["1993-07-06",2.9025,2.97,2.9025,2.9025,28720.0],["1993-07-07",2.97,2.97,2.9025,2.97,19680.0],["1993-07-08",2.9025,2.97,2.9025,2.9025,30160.0],["1993-07-09",2.97,2.97,2.9025,2.97,8080.0],["1993-07-12",2.835,2.97,2.835,2.97,8400.0],["1993-07-13",2.97,2.97,2.835,2.835,8840.0],["1993-07-14",2.835,2.835,2.7675,2.7675,34160.0],["1993-07-15",2.7675,2.7675,2.7,2.7,46920.0],["1993-07-16",2.7,2.7,2.6325,2.7,17480.0],["1993-07-19",2.6325,2.7,2.565,2.6325,19480.0],["1993-07-20",2.7,2.7,2.6325,2.7,10120.0],["1993-07-21",2.7675,2.7675,2.7,2.7,21240.0],["1993-07-22",2.7675,2.835,2.7,2.7675,38560.0],["1993-07-23",2.7675,2.9025,2.7675,2.7675,20800.0],["1993-07-26",2.7675,2.9025,2.7675,2.7675,4960.0],["1993-07-27",2.7675,2.835,2.7675,2.7675,7800.0],["1993-07-28",2.9025,2.9025,2.7675,2.7675,8880.0],["1993-07-29",2.7675,2.9025,2.7675,2.835,17280.0],["1993-07-30",2.7675,2.9025,2.7675,2.9025,3320.0],["1993-08-02",2.7675,2.835,2.7675,2.7675,7400.0],["1993-08-03",2.835,2.835,2.835,2.835,19560.0],["1993-08-04",2.835,2.9025,2.835,2.9025,7760.0],["1993-08-05",2.835,2.9025,2.835,2.9025,34920.0],["1993-08-06",2.9025,2.9025,2.835,2.835,6720.0],["1993-08-09",2.9025,2.9025,2.835,2.835,21720.0],["1993-08-10",2.9025,2.9025,2.7675,2.835,28640.0],["1993-08-11",2.7675,2.835,2.7675,2.7675,8560.0],["1993-08-12",2.7675,2.835,2.7675,2.835,3760.0],["1993-08-13",2.7675,2.9025,2.7675,2.7675,5280.0],["1993-08-16",2.9025,2.9025,2.7675,2.7675,16200.0],["1993-08-17",2.7675,2.9025,2.7675,2.7675,14040.0],["1993-08-18",2.7675,2.9025,2.7675,2.9025,7640.0],["1993-08-19",2.9025,2.9025,2.7675,2.9025,4200.0],["1993-08-20",2.7675,2.9025,2.7675,2.835,14640.0],["1993-08-23",2.97,3.105,2.9025,3.0375,157520.0],["1993-08-24",3.105,3.1725,3.0375,3.1725,86080.0],["1993-08-25",3.1725,3.1725,3.0375,3.1725,110120.0],["1993-08-26",3.1725,3.1725,3.0375,3.1387,49400.0],["1993-08-27",3.105,3.1725,3.105,3.105,28280.0],["1993-08-30",3.1725,3.1725,3.105,3.1725,31600.0],["1993-08-31",3.1725,3.1725,3.105,3.1725,12440.0],["1993-09-01",3.1725,3.1725,3.105,3.105,6320.0],["1993-09-02",3.105,3.105,3.0375,3.0375,82200.0],["1993-09-03",3.24,3.375,3.24,3.375,72960.0],["1993-09-07",3.375,3.51,3.3075,3.51,62440.0],["1993-09-08",3.375,3.51,3.375,3.4425,60000.0],["1993-09-09",3.4425,3.51,3.4425,3.4425,21960.0],["1993-09-10",3.5099,3.7124,3.4425,3.7124,117000.0],["1993-09-13",3.7124,3.7124,3.51,3.5775,61080.0],["1993-09-14",3.5774,3.5774,3.375,3.375,183920.0],["1993-09-15",3.51,3.6449,3.3075,3.3075,53400.0],["1993-09-16",3.3075,3.4425,3.3075,3.4425,30320.0],["1993-09-17",3.375,3.4425,3.375,3.4425,34640.0],["1993-09-20",3.4425,3.51,3.4425,3.51,32080.0],["1993-09-21",3.51,3.51,3.375,3.4425,14240.0],["1993-09-22",3.51,3.51,3.4425,3.51,16440.0],["1993-09-23",3.5099,3.5099,3.375,3.4087,24160.0],["1993-09-24",3.375,3.375,3.24,3.3075,49400.0],["1993-09-27",3.3075,3.3075,3.1725,3.3075,35480.0],["1993-09-28",3.1725,3.3075,3.1725,3.24,28960.0],["1993-09-29",3.3075,3.3075,3.24,3.3075,7040.0],["1993-09-30",3.3075,3.375,3.24,3.24,31880.0],["1993-10-01",3.24,3.375,3.24,3.375,2360.0],["1993-10-04",3.375,3.375,3.3075,3.375,2440.0],["1993-10-05",3.3075,3.375,3.3075,3.3075,14160.0],["1993-10-06",3.3075,3.375,3.3075,3.3075,11040.0],["1993-10-07",3.3075,3.375,3.24,3.24,4760.0],["1993-10-08",3.375,3.375,3.3075,3.375,79160.0],["1993-10-11",3.375,3.375,3.3075,3.3075,17440.0],["1993-10-12",3.3075,3.375,3.3075,3.375,15080.0],["1993-10-13",3.24,3.375,3.24,3.24,31560.0],["1993-10-14",3.3075,3.3075,3.24,3.2737,20000.0],["1993-10-15",3.3075,3.3075,3.24,3.3075,27520.0],["1993-10-18",3.24,3.3075,3.1725,3.1725,13320.0],["1993-10-19",3.24,3.24,3.105,3.24,31480.0],["1993-10-20",3.24,3.24,3.1725,3.1725,8160.0],["1993-10-21",3.1725,3.24,3.105,3.105,24040.0],["1993-10-22",3.1725,3.24,3.1725,3.24,24760.0],["1993-10-25",3.24,3.24,3.1725,3.1725,16440.0],["1993-10-26",3.1725,3.24,3.105,3.1725,30720.0],["1993-10-27",3.1725,3.24,3.1725,3.1725,12720.0],["1993-10-28",3.1725,3.24,3.105,3.24,5280.0],["1993-10-29",3.1725,3.1725,3.105,3.105,89720.0],["1993-11-01",3.105,3.105,3.0375,3.105,47160.0],["1993-11-02",3.105,3.1725,3.0375,3.1725,38720.0],["1993-11-03",3.1725,3.1725,3.0375,3.0375,22720.0],["1993-11-04",3.0375,3.105,3.0375,3.0375,83160.0],["1993-11-05",3.0375,3.0375,2.97,3.0375,65360.0],["1993-11-08",3.0375,3.0375,2.97,3.0375,4840.0],["1993-11-09",2.97,3.0375,2.97,2.97,3640.0],["1993-11-10",2.97,3.0375,2.97,3.0375,3680.0],["1993-11-11",3.0375,3.0375,2.97,2.97,14320.0],["1993-11-12",3.0375,3.0375,2.97,2.97,4280.0],["1993-11-15",2.97,3.0375,2.97,2.97,3760.0],["1993-11-16",2.97,3.0375,2.97,3.0375,42920.0],["1993-11-17",2.97,3.0375,2.97,2.97,20200.0],["1993-11-18",2.97,3.0375,2.9025,2.9025,4360.0],["1993-11-19",2.9025,2.97,2.835,2.835,19720.0],["1993-11-22",2.835,2.835,2.835,2.835,9120.0],["1993-11-23",2.7675,2.9025,2.7675,2.835,36800.0],["1993-11-24",2.835,2.9025,2.7675,2.835,12920.0],["1993-11-26",2.835,2.835,2.835,2.835,0.0],["1993-11-29",2.9025,2.9025,2.7675,2.835,7560.0],["1993-11-30",2.7675,2.9025,2.7675,2.835,19520.0],["1993-12-01",2.835,2.9025,2.835,2.835,15400.0],["1993-12-02",2.835,2.9025,2.7675,2.9025,114080.0],["1993-12-03",2.9025,2.97,2.7675,2.97,90200.0],["1993-12-06",2.9025,2.9025,2.7675,2.9025,267920.0],["1993-12-07",2.9025,2.97,2.9025,2.9025,21280.0],["1993-12-08",2.97,3.105,2.9025,3.105,294880.0],["1993-12-09",2.97,3.105,2.97,2.97,112680.0],["1993-12-10",3.105,3.1725,3.0375,3.0375,33600.0],["1993-12-13",3.0375,3.105,3.0375,3.0375,2360.0],["1993-12-14",3.0375,3.105,3.0375,3.0375,35040.0],["1993-12-15",3.0375,3.0375,2.97,2.97,5080.0],["1993-12-16",3.0375,3.0375,2.97,2.97,22080.0],["1993-12-17",2.97,2.97,2.9025,2.9025,11840.0],["1993-12-20",2.97,2.97,2.9025,2.9025,9720.0],["1993-12-21",2.9025,2.97,2.835,2.835,13920.0],["1993-12-22",2.97,2.97,2.835,2.835,82760.0],["1993-12-23",2.835,2.9025,2.835,2.835,19320.0],["1993-12-27",2.9025,2.9025,2.835,2.835,3880.0],["1993-12-28",2.835,2.9025,2.835,2.835,27560.0],["1993-12-29",2.835,2.9025,2.835,2.9025,17720.0],["1993-12-30",2.9025,2.9025,2.7675,2.9025,28480.0],["1993-12-31",2.7675,2.9025,2.7675,2.7675,8880.0],["1994-01-03",2.7675,2.9025,2.7675,2.9025,8720.0],["1994-01-04",2.7675,2.9025,2.7675,2.7675,4440.0],["1994-01-05",2.9025,2.9025,2.7675,2.9025,46960.0],["1994-01-06",2.9025,2.97,2.9025,2.9025,10320.0],["1994-01-07",2.9025,2.97,2.9025,2.97,7640.0],["1994-01-10",3.105,3.3075,3.105,3.24,69480.0],["1994-01-11",3.24,3.3075,3.1725,3.24,42520.0],["1994-01-12",3.24,3.3075,3.24,3.3075,188520.0],["1994-01-13",3.375,3.375,3.24,3.375,11640.0],["1994-01-14",3.24,3.4425,3.24,3.375,90400.0],["1994-01-17",3.4425,3.51,3.375,3.51,29120.0],["1994-01-18",3.51,3.7124,3.51,3.6449,93520.0],["1994-01-19",3.8474,3.8474,3.7799,3.7799,136520.0],["1994-01-20",3.7124,3.8474,3.7124,3.7124,18040.0],["1994-01-21",3.7124,3.8474,3.7124,3.7799,54080.0],["1994-01-24",3.7799,3.8474,3.6449,3.6449,66600.0],["1994-01-25",3.6449,3.7124,3.6449,3.6449,64440.0],["1994-01-26",3.6449,3.7124,3.5774,3.6449,77320.0],["1994-01-27",3.6449,3.7124,3.5774,3.6449,215000.0],["1994-01-28",3.6449,3.7124,3.6449,3.6449,25760.0],["1994-01-31",3.6449,3.7799,3.6449,3.7124,21720.0],["1994-02-01",3.7124,3.7799,3.7124,3.7799,32120.0],["1994-02-02",3.7124,3.8474,3.7124,3.8474,58040.0],["1994-02-03",3.8474,3.8474,3.7799,3.7799,29360.0],["1994-02-04",3.7799,3.7799,3.7124,3.7124,87960.0],["1994-02-07",3.6449,3.7799,3.6449,3.7124,37440.0],["1994-02-08",3.7799,3.7799,3.7124,3.7799,6640.0],["1994-02-09",3.6449,3.7799,3.6449,3.7799,27040.0],["1994-02-10",3.6449,3.7124,3.6449,3.6449,8880.0],["1994-02-11",3.5774,3.7124,3.5774,3.7124,5640.0],["1994-02-14",3.6449,3.6449,3.5774,3.6449,9440.0],["1994-02-15",3.7124,3.7124,3.6449,3.6449,6360.0],["1994-02-16",3.6449,3.8474,3.6449,3.7799,60080.0],["1994-02-17",3.8474,3.9824,3.7799,3.9824,149000.0],["1994-02-18",3.9824,4.0499,3.9824,4.0499,42160.0],["1994-02-22",4.0499,4.1174,4.0499,4.1174,49760.0],["1994-02-23",4.1174,4.1174,3.9824,4.1174,32440.0],["1994-02-24",3.9824,4.0499,3.9149,3.9824,37960.0],["1994-02-25",3.9824,3.9824,3.9149,3.9149,14960.0],["1994-02-28",3.9149,3.9824,3.9149,3.9824,19520.0],["1994-03-01",3.9824,4.0499,3.9824,3.9824,16720.0],["1994-03-02",3.9824,4.0499,3.9149,4.0499,111040.0],["1994-03-03",3.9824,3.9824,3.9149,3.9149,36840.0],["1994-03-04",3.9824,3.9824,3.8474,3.8474,24360.0],["1994-03-07",3.9824,3.9824,3.8474,3.8474,13400.0],["1994-03-08",4.0499,4.0499,3.9149,3.9149,42760.0],["1994-03-09",4.0499,4.0499,3.9149,3.9149,76160.0],["1994-03-10",3.9824,3.9824,3.7799,3.7799,35480.0],["1994-03-11",3.8474,3.8474,3.7799,3.7799,12720.0],["1994-03-14",3.8474,3.8474,3.7799,3.7799,37600.0],["1994-03-15",3.8474,3.9149,3.7799,3.8474,65000.0],["1994-03-16",3.7799,3.9149,3.7799,3.7799,70120.0],["1994-03-17",3.9149,3.9149,3.7799,3.7799,51240.0],["1994-03-18",3.7124,3.7124,3.6449,3.7124,20600.0],["1994-03-21",3.5774,3.6449,3.375,3.375,68640.0],["1994-03-22",3.375,3.4425,3.3075,3.4087,30400.0],["1994-03-23",3.375,3.51,3.375,3.4425,18800.0],["1994-03-24",3.51,3.5775,3.51,3.5775,33720.0],["1994-03-25",3.5774,3.7124,3.5774,3.6449,19200.0],["1994-03-28",3.5775,3.7124,3.5775,3.5775,16920.0],["1994-03-29",3.7124,3.8474,3.7124,3.7124,28520.0],["1994-03-30",3.7124,3.8474,3.7124,3.7124,10040.0],["1994-03-31",3.5775,3.6449,3.5775,3.5775,46280.0],["1994-04-04",3.4425,3.51,3.375,3.51,12200.0],["1994-04-05",3.51,3.6449,3.51,3.6449,27080.0],["1994-04-06",3.6449,3.6449,3.51,3.5775,111320.0],["1994-04-07",3.6112,3.6449,3.51,3.5775,86880.0],["1994-04-08",3.5774,3.7124,3.5774,3.7124,103040.0],["1994-04-11",3.7124,3.7799,3.7124,3.7799,22680.0],["1994-04-12",3.7799,3.7799,3.6449,3.7799,18880.0],["1994-04-13",3.7799,3.8474,3.7124,3.7799,58840.0],["1994-04-14",3.8474,3.9149,3.7799,3.8474,21920.0],["1994-04-15",3.9149,3.9824,3.8474,3.8474,80600.0],["1994-04-18",3.9149,4.0499,3.9149,3.9149,34400.0],["1994-04-19",3.9824,4.0499,3.9824,4.0499,16200.0],["1994-04-20",4.0499,4.0499,3.9824,3.9824,23960.0],["1994-04-21",3.9824,4.0499,3.9824,3.9824,35080.0],["1994-04-22",4.0499,4.1174,3.9824,4.1174,23640.0],["1994-04-25",4.0499,4.1174,4.0499,4.0499,28760.0],["1994-04-26",4.0499,4.1174,4.0499,4.1174,34640.0],["1994-04-28",4.0499,4.0499,3.9824,3.9824,5440.0],["1994-04-29",3.9824,4.0499,3.9824,3.9824,15240.0],["1994-05-02",4.0499,4.0499,3.9824,3.9824,2520.0],["1994-05-03",3.9824,3.9824,3.9149,3.9149,21120.0],["1994-05-04",3.9149,3.9149,3.7124,3.7799,52520.0],["1994-05-05",3.7799,3.7799,3.6449,3.6449,8120.0],["1994-05-06",3.6449,3.7124,3.6449,3.7124,28840.0],["1994-05-09",3.6449,3.6449,3.5775,3.5775,14360.0],["1994-05-10",3.7124,3.7124,3.6449,3.6449,17160.0],["1994-05-11",3.7124,3.7124,3.6449,3.6449,22640.0],["1994-05-12",3.5774,3.7124,3.5774,3.7124,5840.0],["1994-05-13",3.7124,3.7462,3.7124,3.7124,15840.0],["1994-05-16",3.7124,3.7124,3.7124,3.7124,2240.0],["1994-05-17",3.7124,3.7799,3.7124,3.7124,65080.0],["1994-05-18",3.7124,3.7124,3.7124,3.7124,17040.0],["1994-05-19",3.7799,3.8474,3.7124,3.8474,19160.0],["1994-05-20",3.8474,3.9824,3.7799,3.9149,22680.0],["1994-05-23",3.9149,3.9149,3.8474,3.8474,12640.0],["1994-05-24",3.9149,4.2524,3.8474,4.2524,475360.0],["1994-05-25",4.1849,4.1849,4.0499,4.1849,258880.0],["1994-05-26",4.1174,4.1174,3.9149,3.9824,34240.0],["1994-05-27",3.9149,3.9824,3.8474,3.9824,31920.0],["1994-05-31",3.7799,3.9149,3.7799,3.9149,12480.0],["1994-06-01",3.9149,3.9149,3.7799,3.8474,11480.0],["1994-06-02",3.8474,3.9824,3.8474,3.9824,16640.0],["1994-06-03",3.9824,3.9824,3.8474,3.9824,7960.0],["1994-06-06",3.9149,3.9149,3.7799,3.7799,137040.0],["1994-06-07",3.7799,3.9149,3.7799,3.8474,54560.0],["1994-06-08",3.7799,3.8474,3.7799,3.8474,16760.0],["1994-06-09",3.8474,3.8474,3.7799,3.7799,4200.0],["1994-06-10",3.721,3.8563,3.721,3.721,8760.0],["1994-06-13",3.7886,3.8563,3.721,3.7886,22600.0],["1994-06-14",3.7886,3.7886,3.721,3.7886,127440.0],["1994-06-15",3.7886,3.8563,3.721,3.7886,12880.0],["1994-06-16",3.7886,3.8224,3.721,3.7886,54400.0],["1994-06-17",3.6533,3.6533,3.5856,3.6533,24400.0],["1994-06-20",3.6533,3.721,3.5856,3.721,38920.0],["1994-06-21",3.5856,3.721,3.5856,3.5856,23520.0],["1994-06-22",3.5856,3.6533,3.5856,3.5856,17960.0],["1994-06-23",3.518,3.5856,3.518,3.518,13280.0],["1994-06-24",3.4503,3.518,3.315,3.315,27920.0],["1994-06-27",3.315,3.4503,3.2474,3.2474,17880.0],["1994-06-28",3.315,3.315,3.2474,3.315,23800.0],["1994-06-29",3.2474,3.2474,3.2474,3.2474,2080.0],["1994-06-30",3.315,3.315,3.1797,3.1797,24560.0],["1994-07-01",3.2474,3.315,3.2474,3.315,1800.0],["1994-07-05",3.2474,3.4503,3.2474,3.3827,163160.0],["1994-07-06",3.4503,3.4503,3.315,3.315,65240.0],["1994-07-07",3.315,3.3827,3.315,3.315,142280.0],["1994-07-08",3.3827,3.3827,3.315,3.315,14920.0],["1994-07-11",3.3827,3.3827,3.3827,3.3827,2680.0],["1994-07-12",3.4503,3.4503,3.3827,3.3827,13960.0],["1994-07-13",3.4503,3.4503,3.3827,3.3827,3400.0],["1994-07-14",3.3827,3.4165,3.3827,3.3827,28360.0],["1994-07-15",3.3827,3.518,3.3827,3.4503,2080.0],["1994-07-18",3.518,3.5856,3.518,3.518,2160.0],["1994-07-19",3.518,3.6533,3.518,3.6533,103480.0],["1994-07-20",3.518,3.6533,3.518,3.518,166960.0],["1994-07-21",3.6533,3.6533,3.518,3.518,7600.0],["1994-07-22",3.518,3.5856,3.518,3.518,1840.0],["1994-07-25",3.5856,3.6533,3.5856,3.5856,267440.0],["1994-07-26",3.5856,3.6533,3.5856,3.5856,17880.0],["1994-07-27",3.5856,3.6533,3.5856,3.5856,3360.0],["1994-07-28",3.6533,3.6533,3.5856,3.6533,11840.0],["1994-07-29",3.6533,3.6533,3.5856,3.5856,6000.0],["1994-08-01",3.6533,3.6533,3.5856,3.5856,206320.0],["1994-08-02",3.5856,3.5856,3.5856,3.5856,1200.0],["1994-08-03",3.5856,3.5856,3.5856,3.5856,4000.0],["1994-08-04",3.5856,3.5856,3.5856,3.5856,9920.0],["1994-08-05",3.5856,3.6195,3.518,3.518,13320.0],["1994-08-08",3.6195,3.8563,3.6195,3.7886,458240.0],["1994-08-09",4.1269,4.1269,3.9239,3.9916,170480.0],["1994-08-10",3.9916,3.9916,3.9239,3.9239,96800.0],["1994-08-11",3.9239,3.9239,3.8563,3.8563,37920.0],["1994-08-12",3.8563,3.9239,3.8563,3.8563,1840.0],["1994-08-15",3.7886,3.9239,3.7886,3.8563,406320.0],["1994-08-16",3.9239,3.9239,3.7886,3.9239,901200.0],["1994-08-17",3.9239,3.9916,3.8563,3.8563,168360.0],["1994-08-18",3.9239,3.9916,3.9239,3.9916,2440.0],["1994-08-19",3.9916,4.0592,3.9916,3.9916,6720.0],["1994-08-22",4.0592,4.0592,3.9916,3.9916,5680.0],["1994-08-23",4.0592,4.0592,3.9239,3.9239,31720.0],["1994-08-24",3.9916,3.9916,3.9239,3.9239,5800.0],["1994-08-25",3.9916,3.9916,3.9239,3.9577,8920.0],["1994-08-26",3.9239,3.9916,3.9239,3.9239,7400.0],["1994-08-29",3.9916,3.9916,3.9239,3.9577,12720.0],["1994-08-30",3.8563,3.9916,3.8563,3.8563,11440.0],["1994-08-31",3.8563,3.9916,3.8563,3.8563,33600.0],["1994-09-01",3.8563,3.9239,3.8563,3.8563,12560.0],["1994-09-02",3.8563,3.9408,3.8563,3.9239,12040.0],["1994-09-06",3.9239,4.0592,3.9239,3.9239,8640.0],["1994-09-07",3.9916,4.0592,3.9916,4.0592,39760.0],["1994-09-08",3.9916,4.0592,3.9916,3.9916,4000.0],["1994-09-09",4.0592,4.0592,3.9916,3.9916,11440.0],["1994-09-12",3.9916,3.9916,3.9916,3.9916,5760.0],["1994-09-13",3.9916,3.9916,3.9239,3.9239,9800.0],["1994-09-14",3.9239,3.9239,3.8563,3.9239,22040.0],["1994-09-15",3.8563,3.9916,3.8563,3.9239,4000.0],["1994-09-16",3.9916,3.9916,3.8563,3.9239,8920.0],["1994-09-19",3.8563,3.9239,3.8563,3.8563,4280.0],["1994-09-20",3.7886,3.8224,3.7886,3.7886,65680.0],["1994-09-21",3.9239,3.9239,3.7886,3.7886,13280.0],["1994-09-22",3.9239,3.9239,3.7886,3.7886,3400.0],["1994-09-23",3.7886,3.8563,3.7886,3.7886,24760.0],["1994-09-26",3.7886,3.7886,3.6533,3.6533,7480.0],["1994-09-27",3.721,3.721,3.6533,3.6533,6120.0],["1994-09-28",3.7886,3.8563,3.7886,3.8563,3440.0],["1994-09-29",3.7886,3.8563,3.7886,3.7886,49760.0],["1994-09-30",3.721,3.7886,3.721,3.7548,10000.0],["1994-10-03",3.7886,3.7886,3.6533,3.6533,3080.0],["1994-10-04",3.6533,3.7886,3.6533,3.6533,9480.0],["1994-10-05",3.6533,3.721,3.5856,3.5856,87400.0],["1994-10-06",3.5856,3.721,3.5856,3.5856,5240.0],["1994-10-07",3.5856,3.6533,3.5856,3.5856,4960.0],["1994-10-10",3.5856,3.721,3.5856,3.5856,8360.0],["1994-10-11",3.6533,3.721,3.6533,3.6533,8080.0],["1994-10-12",3.7886,3.7886,3.721,3.721,8280.0],["1994-10-13",3.6533,3.7886,3.6533,3.7548,5040.0],["1994-10-14",3.721,3.7886,3.721,3.721,9480.0],["1994-10-17",3.7886,3.7886,3.721,3.7886,7720.0],["1994-10-18",3.7886,3.7886,3.721,3.721,9080.0],["1994-10-19",3.721,3.721,3.721,3.721,880.0],["1994-10-20",3.7886,3.7886,3.721,3.721,3480.0],["1994-10-21",3.7296,3.7974,3.7296,3.7635,4280.0],["1994-10-24",3.6618,3.7296,3.6618,3.6618,10680.0],["1994-10-25",3.6618,3.7296,3.594,3.594,13440.0],["1994-10-26",3.6618,3.7296,3.594,3.7296,42760.0],["1994-10-27",3.7296,3.9331,3.7296,3.9331,37760.0],["1994-10-28",3.9331,3.9331,3.8653,3.8653,6400.0],["1994-10-31",3.8653,4.0009,3.8653,3.8653,25920.0],["1994-11-01",3.8653,3.9331,3.7974,3.8653,9200.0],["1994-11-02",3.7974,3.7974,3.7296,3.7296,6120.0],["1994-11-03",3.8653,3.8653,3.7974,3.7974,15400.0],["1994-11-04",3.8653,3.8653,3.7974,3.7974,28080.0],["1994-11-07",3.7974,3.8653,3.7974,3.7974,1560.0],["1994-11-08",3.7974,3.7974,3.7974,3.7974,25400.0],["1994-11-09",3.8653,3.8653,3.7974,3.7974,28840.0],["1994-11-10",3.7974,3.7974,3.7974,3.7974,23800.0],["1994-11-11",3.7974,3.8653,3.7974,3.8653,18360.0],["1994-11-14",3.8653,3.9331,3.7974,3.8653,15360.0],["1994-11-15",3.8653,3.8653,3.8653,3.8653,13360.0],["1994-11-16",3.8653,3.9331,3.8653,3.9331,44680.0],["1994-11-17",3.8653,3.8653,3.8653,3.8653,6200.0],["1994-11-18",3.8653,3.8653,3.8653,3.8653,2400.0],["1994-11-21",3.8653,4.0009,3.8653,3.8653,25200.0],["1994-11-22",3.8653,3.9331,3.8653,3.8653,71080.0],["1994-11-23",3.7974,3.7974,3.7296,3.7296,24600.0],["1994-11-25",3.7296,3.7296,3.7296,3.7296,0.0],["1994-11-28",3.7296,3.7974,3.7296,3.7974,3360.0],["1994-11-29",3.7296,3.7974,3.7296,3.7296,56680.0],["1994-11-30",3.7296,3.7974,3.7296,3.7974,13640.0],["1994-12-01",3.7974,3.7974,3.7974,3.7974,20920.0],["1994-12-02",3.7974,3.7974,3.7296,3.7296,14480.0],["1994-12-05",3.7296,3.7296,3.7296,3.7296,2320.0],["1994-12-06",3.6618,3.6618,3.6618,3.6618,1800.0],["1994-12-07",3.7296,3.7466,3.6618,3.7296,29640.0],["1994-12-08",3.7296,3.7974,3.7296,3.7296,9440.0],["1994-12-09",3.6618,3.7974,3.6618,3.7296,49400.0],["1994-12-12",3.6618,3.7974,3.6618,3.7974,5000.0],["1994-12-13",3.6618,3.7296,3.6618,3.7296,4040.0],["1994-12-14",3.7296,3.7296,3.6618,3.6618,45680.0],["1994-12-15",3.6618,3.7296,3.6618,3.7296,49360.0],["1994-12-16",3.6618,3.7296,3.6618,3.6618,24680.0],["1994-12-19",3.7296,3.7296,3.6618,3.6618,4480.0],["1994-12-20",3.7296,3.7296,3.6618,3.6618,16720.0],["1994-12-21",3.6618,3.6618,3.594,3.594,12600.0],["1994-12-22",3.5262,3.594,3.5262,3.594,19760.0],["1994-12-23",3.5262,3.594,3.5262,3.5262,9320.0],["1994-12-27",3.594,3.594,3.4584,3.4584,6880.0],["1994-12-28",3.5262,3.594,3.4584,3.4584,28240.0],["1994-12-29",3.594,3.594,3.4584,3.5262,1840.0],["1994-12-30",3.594,3.6957,3.594,3.6618,102200.0],["1995-01-03",3.6618,3.7296,3.6618,3.6618,5440.0],["1995-01-04",3.6618,3.7296,3.6618,3.6618,3440.0],["1995-01-05",3.6618,3.6618,3.6618,3.6618,3800.0],["1995-01-06",3.6618,3.6618,3.594,3.6618,34360.0],["1995-01-09",3.594,3.6618,3.594,3.594,4000.0],["1995-01-10",3.7974,3.8653,3.7974,3.7974,75160.0],["1995-01-11",3.7296,3.7974,3.6618,3.7296,25320.0],["1995-01-12",3.7296,3.7296,3.6618,3.7296,9360.0],["1995-01-13",3.7296,3.7296,3.6618,3.6618,9000.0],["1995-01-16",3.6618,3.7974,3.6618,3.7296,55320.0],["1995-01-17",3.7296,3.7974,3.7296,3.7296,5000.0],["1995-01-18",3.7974,3.8653,3.7974,3.8653,8280.0],["1995-01-19",3.8653,3.8653,3.7974,3.7974,6480.0],["1995-01-20",3.8653,3.9331,3.8653,3.9331,8040.0],["1995-01-23",3.9331,3.9331,3.7974,3.7974,5640.0],["1995-01-24",3.9331,3.9331,3.7974,3.7974,14600.0],["1995-01-25",3.7974,3.8313,3.7974,3.8313,7680.0],["1995-01-26",3.7974,3.7974,3.7974,3.7974,1400.0],["1995-01-27",3.7974,3.9331,3.7974,3.9331,104960.0],["1995-01-30",3.7974,3.8653,3.7974,3.7974,8640.0],["1995-01-31",3.7974,3.8653,3.7974,3.7974,12240.0],["1995-02-01",3.7974,3.8653,3.7974,3.8653,4760.0],["1995-02-02",3.8653,3.8653,3.7974,3.7974,12920.0],["1995-02-03",3.7974,3.9331,3.7974,3.8653,14200.0],["1995-02-06",3.9331,3.9331,3.7974,3.7974,2680.0],["1995-02-07",3.9331,3.9331,3.7974,3.7974,26760.0],["1995-02-08",3.8653,3.8653,3.7974,3.7974,18320.0],["1995-02-09",3.7974,3.7974,3.7296,3.7296,4800.0],["1995-02-10",3.7296,3.7296,3.7296,3.7296,1880.0],["1995-02-13",3.7974,3.7974,3.7296,3.7296,6440.0],["1995-02-14",3.6618,3.7974,3.6618,3.6618,10320.0],["1995-02-15",3.6618,3.7974,3.6618,3.7974,3280.0],["1995-02-16",3.7974,3.7974,3.6618,3.6618,560.0],["1995-02-17",3.6618,3.7974,3.6618,3.6618,10240.0],["1995-02-21",3.6618,3.7974,3.6618,3.7974,3320.0],["1995-02-22",3.6618,3.6618,3.6618,3.6618,3000.0],["1995-02-23",3.6618,3.7296,3.6618,3.6618,6320.0],["1995-02-24",3.594,3.6618,3.594,3.594,33720.0],["1995-02-27",3.6618,3.6618,3.5262,3.5262,2600.0],["1995-02-28",3.7296,3.7974,3.6618,3.6618,11040.0],["1995-03-01",3.7974,3.7974,3.7296,3.7296,32600.0],["1995-03-02",3.6618,3.7974,3.6618,3.7974,3680.0],["1995-03-03",3.7296,3.7974,3.7296,3.7296,47040.0],["1995-03-06",3.7974,3.9331,3.7974,3.7974,16760.0],["1995-03-07",3.7296,3.7296,3.7296,3.7296,6920.0],["1995-03-08",3.8653,3.8653,3.7296,3.7296,13160.0],["1995-03-09",3.7296,3.7974,3.7296,3.7635,16280.0],["1995-03-10",3.6618,3.7296,3.6618,3.6618,18040.0],["1995-03-13",3.6618,3.7296,3.6618,3.7296,6000.0],["1995-03-14",3.6618,3.7296,3.6618,3.6618,10160.0],["1995-03-15",3.6618,3.6618,3.6618,3.6618,6680.0],["1995-03-16",3.7296,3.7296,3.6618,3.6618,4200.0],["1995-03-17",3.6618,3.6618,3.594,3.6618,16440.0],["1995-03-20",3.594,3.6618,3.594,3.6618,14720.0],["1995-03-21",3.6618,3.6618,3.594,3.594,26040.0],["1995-03-22",3.594,3.594,3.594,3.594,1320.0],["1995-03-23",3.6618,3.6618,3.594,3.594,2520.0],["1995-03-24",3.5262,3.5262,3.5262,3.5262,7880.0],["1995-03-27",3.5262,3.5262,3.5262,3.5262,5480.0],["1995-03-28",3.5262,3.594,3.5262,3.594,14960.0],["1995-03-29",3.594,3.594,3.5262,3.5262,20080.0],["1995-03-30",3.5262,3.5262,3.4584,3.4584,11160.0],["1995-03-31",3.4584,3.5262,3.4584,3.4584,7640.0],["1995-04-03",3.5262,3.5262,3.3906,3.5262,1840.0],["1995-04-04",3.594,3.7296,3.5262,3.6618,34080.0],["1995-04-05",3.7296,3.8653,3.7296,3.8653,58160.0],["1995-04-06",3.8653,3.8653,3.7974,3.7974,23040.0],["1995-04-07",3.8653,3.8653,3.7974,3.8653,11320.0],["1995-04-10",3.8653,3.8653,3.7296,3.7296,53680.0],["1995-04-11",3.7974,3.7974,3.7296,3.7296,1880.0],["1995-04-12",3.7974,3.7974,3.7296,3.7296,73600.0],["1995-04-13",3.7296,3.7974,3.7296,3.7974,1800.0],["1995-04-17",3.7974,3.7974,3.6618,3.7296,7800.0],["1995-04-18",3.6618,3.7974,3.6618,3.6618,1600.0],["1995-04-19",3.7974,3.7974,3.6618,3.7974,3360.0],["1995-04-20",3.7974,3.7974,3.6618,3.7974,8360.0],["1995-04-21",3.6618,3.7974,3.6618,3.6618,8200.0],["1995-04-24",3.6618,3.7974,3.6618,3.6618,79880.0],["1995-04-25",3.7296,3.7296,3.6618,3.6618,12000.0],["1995-04-26",3.6618,3.7974,3.594,3.7974,17960.0],["1995-04-27",3.7296,3.8653,3.7296,3.8653,71160.0],["1995-04-28",3.7974,3.8653,3.7974,3.7974,49960.0],["1995-05-01",3.8653,4.0009,3.8653,3.9331,9880.0],["1995-05-02",4.0009,4.0009,3.7296,3.8653,27360.0],["1995-05-03",3.8653,3.9331,3.8653,3.9331,29240.0],["1995-05-04",3.9331,3.9331,3.8653,3.8653,2440.0],["1995-05-05",3.8653,3.9331,3.8653,3.8992,62800.0],["1995-05-08",3.8653,3.9331,3.8653,3.8653,2840.0],["1995-05-09",3.8653,3.9331,3.8653,3.8653,8480.0],["1995-05-10",3.8653,3.8653,3.8653,3.8653,2080.0],["1995-05-11",3.8653,3.8653,3.8653,3.8653,14240.0],["1995-05-12",3.9331,3.9331,3.8653,3.8653,5760.0],["1995-05-15",3.9331,3.9331,3.8653,3.8653,7520.0],["1995-05-16",3.8653,3.9331,3.8653,3.8653,4040.0],["1995-05-17",3.8653,3.9331,3.8653,3.9331,4360.0],["1995-05-18",3.8653,3.9331,3.8653,3.9331,2280.0],["1995-05-19",3.8653,3.9331,3.8653,3.9331,15640.0],["1995-05-22",3.8653,3.9331,3.8653,3.9331,11760.0],["1995-05-23",3.8653,3.9331,3.8653,3.9331,83800.0],["1995-05-24",3.9331,4.0009,3.9331,4.0009,16480.0],["1995-05-25",3.9331,4.0687,3.8653,3.9331,20400.0],["1995-05-26",4.0687,4.1365,4.0687,4.0687,27600.0],["1995-05-30",4.0687,4.2043,4.0687,4.0687,2400.0],["1995-05-31",4.1365,4.2721,4.1365,4.2043,18640.0],["1995-06-01",4.4756,4.5434,4.4077,4.4077,26400.0],["1995-06-02",4.4756,4.4756,4.2721,4.2721,26800.0],["1995-06-05",4.2721,4.4077,4.2721,4.3399,10040.0],["1995-06-06",4.4077,4.4077,4.3399,4.3399,7600.0],["1995-06-07",4.3399,4.3399,4.2043,4.2721,33360.0],["1995-06-08",4.2721,4.2721,4.2043,4.2043,5280.0],["1995-06-09",4.2043,4.2721,4.2043,4.2043,7280.0],["1995-06-12",4.2043,4.2721,4.1365,4.1365,15320.0],["1995-06-13",4.2043,4.2721,4.1365,4.2043,69280.0],["1995-06-14",4.2832,4.2832,4.2152,4.2832,18160.0],["1995-06-15",4.2832,4.2832,4.1472,4.2152,19880.0],["1995-06-16",4.2832,4.2832,4.1472,4.1472,4160.0],["1995-06-19",4.1472,4.2832,4.1472,4.2832,8600.0],["1995-06-20",4.2152,4.2832,4.2152,4.2152,14880.0],["1995-06-21",4.2832,4.2832,4.2152,4.2832,6960.0],["1995-06-22",4.2152,4.2832,4.1472,4.2152,23800.0],["1995-06-23",4.2152,4.2152,4.1472,4.2152,10480.0],["1995-06-26",4.2152,4.2152,4.0792,4.0792,16400.0],["1995-06-27",4.0792,4.2152,4.0792,4.2152,8080.0],["1995-06-28",4.2152,4.2152,4.0792,4.2152,12400.0],["1995-06-29",4.2152,4.2152,4.0792,4.2152,32440.0],["1995-06-30",4.2152,4.2152,4.0792,4.0792,25320.0],["1995-07-03",4.2152,4.2152,4.0792,4.0792,1320.0],["1995-07-05",4.2152,4.2832,4.2152,4.2152,7040.0],["1995-07-06",4.2832,4.3512,4.2832,4.3512,38600.0],["1995-07-07",4.3512,4.4192,4.3512,4.4192,27360.0],["1995-07-10",4.4192,4.4192,4.3512,4.3512,15280.0],["1995-07-11",4.4192,4.4192,4.3512,4.4192,24800.0],["1995-07-12",4.4192,4.4871,4.4192,4.4192,9240.0],["1995-07-13",4.4871,4.5551,4.4871,4.4871,33920.0],["1995-07-14",4.5551,4.5551,4.4192,4.5551,20200.0],["1995-07-17",4.4871,4.5551,4.4871,4.4871,22000.0],["1995-07-18",4.4871,4.6231,4.4871,4.4871,21200.0],["1995-07-19",4.4871,4.6911,4.4871,4.6911,34320.0],["1995-07-20",4.6911,4.7591,4.6231,4.7591,43600.0],["1995-07-21",4.7591,4.8951,4.7591,4.8951,24040.0],["1995-07-24",4.7591,4.8271,4.7591,4.8271,16400.0],["1995-07-25",4.8271,4.8271,4.6911,4.6911,78320.0],["1995-07-26",4.6911,4.6911,4.6231,4.6911,30120.0],["1995-07-27",4.6911,4.6911,4.6231,4.6231,7440.0],["1995-07-28",4.6231,4.6911,4.6231,4.6231,7600.0],["1995-07-31",4.6231,4.6911,4.6231,4.6911,11240.0],["1995-08-01",4.6911,4.6911,4.6231,4.6231,10400.0],["1995-08-02",4.6911,4.6911,4.6231,4.6231,10720.0],["1995-08-03",4.6231,4.6911,4.6231,4.6231,4640.0],["1995-08-04",4.6231,4.6911,4.6231,4.6911,9320.0],["1995-08-07",4.5551,4.6911,4.5551,4.6911,9360.0],["1995-08-08",4.6911,4.6911,4.5551,4.6911,10720.0],["1995-08-09",4.6231,4.6911,4.6231,4.6231,12640.0],["1995-08-10",4.6911,4.6911,4.6231,4.6231,6520.0],["1995-08-11",4.6231,4.6911,4.6231,4.6911,6600.0],["1995-08-14",4.6231,4.6911,4.6231,4.6911,41160.0],["1995-08-15",4.6911,4.6911,4.6231,4.6911,16520.0],["1995-08-16",4.7591,4.8951,4.7591,4.8951,13080.0],["1995-08-17",4.7591,4.8951,4.7591,4.8271,32920.0],["1995-08-18",4.7591,4.8951,4.7591,4.8951,10280.0],["1995-08-21",4.8951,5.167,4.7591,4.7591,10320.0],["1995-08-22",4.8951,4.8951,4.7591,4.8271,3760.0],["1995-08-23",4.6911,4.8271,4.6911,4.7591,15560.0],["1995-08-24",4.8271,4.8951,4.7591,4.8951,64760.0],["1995-08-25",4.8271,5.099,4.8271,5.031,125720.0],["1995-08-28",5.031,5.099,5.031,5.031,19120.0],["1995-08-29",5.031,5.099,4.963,5.031,24840.0],["1995-08-30",4.963,5.439,4.963,5.371,331120.0],["1995-08-31",5.5749,5.8469,5.5749,5.7109,979920.0],["1995-09-01",5.6429,5.7109,5.5749,5.6429,271800.0],["1995-09-05",5.5749,5.7109,5.5749,5.6429,146320.0],["1995-09-06",5.6429,5.6429,5.5069,5.5749,119680.0],["1995-09-07",5.5749,5.6429,5.5069,5.6429,143320.0],["1995-09-08",5.6429,5.6429,5.5069,5.5069,97440.0],["1995-09-11",5.5749,5.5749,5.439,5.5749,320840.0],["1995-09-12",5.5069,5.5069,5.303,5.439,115360.0],["1995-09-13",5.439,5.439,5.371,5.371,192520.0],["1995-09-14",5.439,5.7109,5.439,5.6429,208400.0],["1995-09-15",5.6089,5.6429,5.5069,5.6429,94520.0],["1995-09-18",5.5069,5.6429,5.5069,5.6429,37600.0],["1995-09-19",5.6429,5.6429,5.5069,5.5069,41200.0],["1995-09-20",5.439,5.5069,5.303,5.439,103840.0],["1995-09-21",5.439,5.439,5.303,5.303,73920.0],["1995-09-22",5.371,5.371,5.303,5.371,34480.0],["1995-09-25",5.371,5.371,5.235,5.371,34240.0],["1995-09-26",5.439,5.439,5.303,5.303,22160.0],["1995-09-27",5.235,5.439,5.235,5.303,41960.0],["1995-09-28",5.235,5.235,5.099,5.099,26160.0],["1995-09-29",5.235,5.235,5.099,5.235,26120.0],["1995-10-02",5.167,5.235,5.099,5.099,39000.0],["1995-10-03",5.303,5.303,5.167,5.303,14720.0],["1995-10-04",5.303,5.303,5.167,5.235,56920.0],["1995-10-05",5.235,5.303,5.167,5.167,19640.0],["1995-10-06",5.303,5.303,5.167,5.235,11520.0],["1995-10-09",5.235,5.235,5.099,5.099,15000.0],["1995-10-10",5.167,5.167,5.031,5.031,28920.0],["1995-10-11",5.031,5.167,5.031,5.167,28640.0],["1995-10-12",5.235,5.439,5.235,5.303,68640.0],["1995-10-13",5.303,5.439,5.303,5.303,15720.0],["1995-10-16",5.32,5.439,5.303,5.439,21640.0],["1995-10-17",5.32,5.439,5.303,5.303,20520.0],["1995-10-18",5.422,5.439,5.303,5.303,16720.0],["1995-10-19",5.439,5.439,5.32,5.439,49120.0],["1995-10-20",5.422,5.439,5.371,5.371,8720.0],["1995-10-23",5.439,5.439,5.371,5.439,10640.0],["1995-10-24",5.371,5.439,5.303,5.371,19080.0],["1995-10-25",5.303,5.439,5.235,5.235,33760.0],["1995-10-26",5.235,5.371,5.167,5.167,21440.0],["1995-10-27",5.1098,5.246,5.1098,5.1098,5520.0],["1995-10-30",5.1779,5.3142,5.1098,5.1779,11880.0],["1995-10-31",5.3142,5.3823,5.1779,5.246,22760.0],["1995-11-01",5.246,5.3142,5.1779,5.1779,6120.0],["1995-11-02",5.3142,5.3142,5.1779,5.1779,24160.0],["1995-11-03",5.3142,5.3142,5.1779,5.3142,12120.0],["1995-11-06",5.1779,5.3142,5.1779,5.1779,18080.0],["1995-11-07",5.1779,5.3142,5.1779,5.3142,6520.0],["1995-11-08",5.3142,5.3823,5.3142,5.3142,20960.0],["1995-11-09",5.4504,5.5186,5.4504,5.4504,60160.0],["1995-11-10",5.5186,5.5186,5.4504,5.5186,19760.0],["1995-11-13",5.4232,5.4777,5.4232,5.4232,95400.0],["1995-11-14",5.4232,5.4777,5.4232,5.4232,14600.0],["1995-11-15",5.4232,5.4777,5.4232,5.4232,17800.0],["1995-11-16",5.4232,5.4777,5.4232,5.4232,27600.0],["1995-11-17",5.3959,5.4232,5.3414,5.3414,63600.0],["1995-11-20",5.3142,5.3959,5.3142,5.3142,28200.0],["1995-11-21",5.3687,5.3959,5.3414,5.3687,48000.0],["1995-11-22",5.3414,5.3959,5.3414,5.3414,21000.0],["1995-11-24",5.3414,5.3959,5.3414,5.3414,35200.0],["1995-11-27",5.3142,5.3414,5.2869,5.2869,22400.0],["1995-11-28",5.3142,5.3414,5.2869,5.2869,180200.0],["1995-11-29",5.3414,5.3414,5.2597,5.2597,29000.0],["1995-11-30",5.2324,5.2869,5.2052,5.2869,21600.0],["1995-12-01",5.2052,5.2597,5.1779,5.2052,25800.0],["1995-12-04",5.2597,5.2597,5.2052,5.2052,30800.0],["1995-12-05",5.2052,5.2597,5.2052,5.2052,33600.0],["1995-12-06",5.1507,5.2324,5.1507,5.1507,28000.0],["1995-12-07",5.1234,5.1779,5.1234,5.1234,32200.0],["1995-12-08",4.9871,5.0416,4.9599,4.9599,39600.0],["1995-12-11",4.9599,5.0416,4.9599,4.9871,28400.0],["1995-12-12",5.0144,5.0416,5.0144,5.0144,32200.0],["1995-12-13",5.0416,5.0689,5.0144,5.0416,21600.0],["1995-12-14",5.0144,5.1507,5.0144,5.0962,325400.0],["1995-12-15",5.0689,5.1779,5.0689,5.1234,86400.0],["1995-12-18",5.2052,5.2869,5.2052,5.2324,56800.0],["1995-12-19",5.2324,5.2869,5.2052,5.2324,15200.0],["1995-12-20",5.2052,5.2869,5.2052,5.2324,11000.0],["1995-12-21",5.2324,5.3142,5.2324,5.2324,6400.0],["1995-12-22",5.2869,5.3142,5.2869,5.2869,11400.0],["1995-12-26",5.2869,5.3142,5.2869,5.2869,9800.0],["1995-12-27",5.3687,5.4504,5.3687,5.3959,58200.0],["1995-12-28",5.4504,5.5322,5.4504,5.4777,36200.0],["1995-12-29",5.4777,5.5594,5.4777,5.5322,15800.0],["1996-01-02",5.4777,5.5594,5.4777,5.4777,51200.0],["1996-01-03",5.4232,5.4232,5.3959,5.4232,61400.0],["1996-01-04",5.2869,5.3142,5.2052,5.2052,45400.0],["1996-01-05",5.2324,5.3142,5.2324,5.2869,139000.0],["1996-01-08",5.2869,5.3959,5.2869,5.3959,5400.0],["1996-01-09",5.3414,5.4232,5.3414,5.3414,24000.0],["1996-01-10",5.3278,5.3687,5.2869,5.3142,84600.0],["1996-01-11",5.2869,5.4777,5.2869,5.4641,130400.0],["1996-01-12",5.3959,5.4504,5.3959,5.4232,24400.0],["1996-01-15",5.4777,5.4777,5.4232,5.4232,22400.0],["1996-01-16",5.4232,5.5049,5.4232,5.4777,66000.0],["1996-01-17",5.3959,5.4777,5.3687,5.3687,78000.0],["1996-01-18",5.3687,5.3687,5.2869,5.2869,20000.0],["1996-01-19",5.2597,5.3414,5.2597,5.3414,26000.0],["1996-01-22",5.3414,5.3414,5.2597,5.2597,12800.0],["1996-01-23",5.3142,5.3142,5.2597,5.2597,164000.0],["1996-01-24",5.3142,5.3959,5.3142,5.3687,39400.0],["1996-01-25",5.4232,5.5049,5.3959,5.3959,29600.0],["1996-01-26",5.4504,5.4504,5.3959,5.3959,18000.0],["1996-01-29",5.3959,5.4504,5.3959,5.4232,133400.0],["1996-01-30",5.3959,5.4777,5.3959,5.4504,5600.0],["1996-01-31",5.5594,5.6684,5.5594,5.6684,75800.0],["1996-02-01",5.8047,5.8592,5.7775,5.7775,50400.0],["1996-02-02",5.7502,5.8592,5.7502,5.832,58200.0],["1996-02-05",5.941,5.9955,5.941,5.941,58600.0],["1996-02-06",5.9137,5.9682,5.8865,5.8865,35800.0],["1996-02-07",5.8592,5.9137,5.832,5.832,34000.0],["1996-02-08",5.8047,5.8592,5.7775,5.8592,38200.0],["1996-02-09",5.7502,5.8047,5.7502,5.7502,9800.0],["1996-02-12",5.6957,5.7775,5.6957,5.723,19200.0],["1996-02-13",5.723,5.7775,5.723,5.7775,22200.0],["1996-02-14",5.8865,5.941,5.8592,5.8592,65800.0],["1996-02-15",5.8592,5.8592,5.8592,5.8592,8600.0],["1996-02-16",5.832,5.8592,5.8047,5.8047,15000.0],["1996-02-20",5.9955,6.0772,5.9682,5.9682,176800.0],["1996-02-21",6.1045,6.1862,6.1045,6.1317,35600.0],["1996-02-22",6.159,6.2407,6.159,6.1862,41200.0],["1996-02-23",6.2407,6.268,6.1862,6.1862,25200.0],["1996-02-26",6.1862,6.268,6.1862,6.1862,34600.0],["1996-02-27",6.159,6.2407,6.159,6.159,56000.0],["1996-02-28",6.159,6.159,6.0772,6.0772,50200.0],["1996-02-29",6.05,6.0772,5.9955,5.9955,11600.0],["1996-03-01",5.9955,6.05,5.9955,5.9955,16600.0],["1996-03-04",5.9955,6.0772,5.9955,6.0772,104400.0],["1996-03-05",6.159,6.3225,6.159,6.2952,333400.0],["1996-03-06",6.377,6.4417,6.377,6.377,290400.0],["1996-03-07",6.4043,6.4315,6.3225,6.3225,240200.0],["1996-03-08",6.2952,6.3498,6.2407,6.2407,81800.0],["1996-03-11",6.2135,6.268,6.159,6.2135,23800.0],["1996-03-12",6.159,6.2135,6.1317,6.1317,12800.0],["1996-03-13",6.1862,6.2135,6.159,6.159,17400.0],["1996-03-14",6.2135,6.268,6.2135,6.268,227200.0],["1996-03-15",6.268,6.2952,6.2135,6.2407,26200.0],["1996-03-18",6.268,6.377,6.268,6.3225,57400.0],["1996-03-19",6.3498,6.4315,6.3498,6.3498,31400.0],["1996-03-20",6.377,6.4315,6.377,6.377,15800.0],["1996-03-21",6.4588,6.6768,6.4588,6.6495,290600.0],["1996-03-22",6.595,6.6495,6.595,6.6495,77200.0],["1996-03-25",6.6768,6.704,6.6495,6.6632,22400.0],["1996-03-26",6.6223,6.6495,6.595,6.595,132200.0],["1996-03-27",6.595,6.6768,6.595,6.6632,85800.0],["1996-03-28",6.6495,6.704,6.6495,6.6495,17600.0],["1996-03-29",6.6768,6.7585,6.6768,6.6768,123000.0],["1996-04-01",6.704,6.813,6.704,6.7585,130800.0],["1996-04-02",6.813,6.8675,6.813,6.8675,52600.0],["1996-04-03",6.8675,6.8675,6.813,6.8675,101000.0],["1996-04-04",6.8403,6.8675,6.813,6.813,27400.0],["1996-04-08",6.7585,6.813,6.7585,6.7585,34000.0],["1996-04-09",6.7585,6.8403,6.7585,6.7585,24800.0],["1996-04-10",6.7313,6.7858,6.7313,6.7313,23600.0],["1996-04-11",6.704,6.7585,6.6495,6.6495,42600.0],["1996-04-12",6.7313,6.7313,6.6495,6.704,74000.0],["1996-04-15",6.7313,6.7313,6.6495,6.6495,176800.0],["1996-04-16",6.6495,6.7313,6.6495,6.6768,57200.0],["1996-04-17",6.7585,6.7585,6.6768,6.6768,8800.0],["1996-04-18",6.7585,6.813,6.6768,6.813,97400.0],["1996-04-19",6.9629,7.1128,6.813,7.0583,176200.0],["1996-04-22",7.1128,7.1128,7.0038,7.0038,148000.0],["1996-04-23",7.0311,7.0856,6.9766,7.0583,73400.0],["1996-04-24",7.0038,7.0856,7.0038,7.0583,15000.0],["1996-04-25",7.0038,7.0038,6.922,6.9766,159200.0],["1996-04-26",6.8675,6.922,6.8675,6.8675,22000.0],["1996-04-29",6.8403,6.8675,6.813,6.813,23400.0],["1996-04-30",6.8403,6.8403,6.7585,6.7585,42400.0],["1996-05-01",6.7858,6.7858,6.704,6.704,7800.0],["1996-05-02",6.704,6.7858,6.704,6.704,8400.0],["1996-05-03",6.7313,6.7858,6.7313,6.7858,5400.0],["1996-05-06",6.7313,6.813,6.7313,6.7313,10800.0],["1996-05-07",6.704,6.7858,6.704,6.7858,15200.0],["1996-05-08",6.7585,6.7585,6.6768,6.7585,27600.0],["1996-05-09",6.7858,6.7858,6.704,6.7585,8400.0],["1996-05-10",6.704,6.7585,6.704,6.704,11600.0],["1996-05-13",6.704,6.7313,6.6495,6.6495,18600.0],["1996-05-14",6.6768,6.7313,6.6768,6.6768,42200.0],["1996-05-15",6.6495,6.7313,6.6495,6.6495,9000.0],["1996-05-16",6.704,6.704,6.6223,6.6223,15400.0],["1996-05-17",6.6495,6.7313,6.6495,6.7313,25000.0],["1996-05-20",6.7313,6.7313,6.6495,6.7245,36600.0],["1996-05-21",6.6495,6.704,6.6223,6.6223,29400.0],["1996-05-22",6.595,6.6768,6.595,6.595,20600.0],["1996-05-23",6.595,6.6495,6.5678,6.6495,16800.0],["1996-05-24",6.5405,6.6223,6.5405,6.6223,28000.0],["1996-05-28",6.5405,6.6223,6.5405,6.5405,23400.0],["1996-05-29",6.6768,6.6768,6.6768,6.6768,46200.0],["1996-05-30",6.7585,6.7585,6.6768,6.704,33200.0],["1996-05-31",6.704,6.7585,6.704,6.704,19400.0],["1996-06-03",6.7585,6.8948,6.7585,6.8948,107600.0],["1996-06-04",6.922,7.0311,6.922,6.9766,41600.0],["1996-06-05",7.0311,7.0311,6.9493,6.9493,12600.0],["1996-06-06",6.9493,6.9493,6.7858,6.7858,67600.0],["1996-06-07",6.7313,6.7585,6.6495,6.6768,24000.0],["1996-06-10",6.6223,6.704,6.6223,6.704,11000.0],["1996-06-11",6.595,6.6495,6.595,6.6495,5200.0],["1996-06-12",6.595,6.6495,6.595,6.6495,7200.0],["1996-06-13",6.595,6.6495,6.595,6.6495,9400.0],["1996-06-14",6.6059,6.6331,6.5513,6.5513,40800.0],["1996-06-17",6.5513,6.6059,6.5513,6.6059,33600.0],["1996-06-18",6.7423,6.8242,6.7423,6.7423,11800.0],["1996-06-19",6.7969,6.9607,6.7969,6.9061,61200.0],["1996-06-20",6.9334,7.0153,6.9334,6.9607,54400.0],["1996-06-21",7.0153,7.2064,7.0153,7.0972,84600.0],["1996-06-24",7.2337,7.3156,7.2337,7.2337,22000.0],["1996-06-25",7.1791,7.2337,7.0972,7.2337,94400.0],["1996-06-26",7.1791,7.3156,7.1791,7.261,36800.0],["1996-06-27",7.2337,7.3156,7.2337,7.2883,17200.0],["1996-06-28",7.2883,7.3702,7.2883,7.3156,57000.0],["1996-07-01",7.4248,7.4793,7.4248,7.4521,17800.0],["1996-07-02",7.4521,7.4794,7.4248,7.4248,111600.0],["1996-07-03",7.4521,7.5339,7.4521,7.5339,123600.0],["1996-07-05",7.5339,7.5885,7.5067,7.5339,11600.0],["1996-07-08",7.5339,7.5339,7.4794,7.4794,218400.0],["1996-07-09",7.4794,7.5885,7.4794,7.5339,219000.0],["1996-07-10",7.6158,7.6977,7.6158,7.6977,31600.0],["1996-07-11",7.6158,7.6977,7.5339,7.5339,116800.0],["1996-07-12",7.5339,7.5612,7.5032,7.5339,144800.0],["1996-07-15",7.5339,7.5339,7.4794,7.5066,39400.0],["1996-07-16",7.3156,7.3702,7.1381,7.2064,267600.0],["1996-07-17",7.1518,7.2064,7.0426,7.1791,336200.0],["1996-07-18",7.1245,7.1518,7.0972,7.0972,12600.0],["1996-07-19",7.0972,7.1791,7.0972,7.0972,8000.0],["1996-07-22",7.0972,7.1518,7.0972,7.0972,7200.0],["1996-07-23",7.1245,7.1518,7.0426,7.0426,16200.0],["1996-07-24",6.988,6.988,6.9061,6.9061,14800.0],["1996-07-25",6.9607,7.0699,6.9607,7.0699,38600.0],["1996-07-26",6.988,7.0699,6.988,6.988,8800.0],["1996-07-29",6.9607,7.0426,6.9607,6.9607,10800.0],["1996-07-30",7.0153,7.0972,7.0153,7.0972,14000.0],["1996-07-31",7.0426,7.1518,7.0426,7.0972,107600.0],["1996-08-01",7.0972,7.1791,7.0972,7.1654,6000.0],["1996-08-02",7.1245,7.2883,7.1245,7.2064,63200.0],["1996-08-05",7.2337,7.3156,7.2337,7.3156,6400.0],["1996-08-06",7.2883,7.2883,7.2064,7.2064,11200.0],["1996-08-07",7.2064,7.2883,7.2064,7.2883,5400.0],["1996-08-08",7.2883,7.2883,7.2064,7.2064,7200.0],["1996-08-09",7.2064,7.3156,7.1927,7.3156,70600.0],["1996-08-12",7.3429,7.5612,7.3429,7.5066,82800.0],["1996-08-13",7.5885,7.6977,7.5885,7.6431,81400.0],["1996-08-14",7.6977,7.725,7.6431,7.6431,20600.0],["1996-08-15",7.5612,7.6158,7.493,7.5885,65600.0],["1996-08-16",7.5885,7.6158,7.5612,7.5885,9400.0],["1996-08-19",7.6704,7.6704,7.6158,7.6431,119000.0],["1996-08-20",7.6704,7.7523,7.6704,7.6977,29600.0],["1996-08-21",7.7489,7.7796,7.725,7.7523,22200.0],["1996-08-22",8.0526,8.0526,7.9707,7.9707,21400.0],["1996-08-23",8.1072,8.1072,8.0253,8.0253,24000.0],["1996-08-26",8.1072,8.1072,8.0253,8.0253,21200.0],["1996-08-27",8.1072,8.1345,8.0526,8.0799,59800.0],["1996-08-28",8.0799,8.1345,8.0526,8.0799,11600.0],["1996-08-29",8.0526,8.0526,7.9434,7.998,24200.0],["1996-08-30",7.998,7.998,7.9434,7.9434,39800.0],["1996-09-03",7.998,8.0253,7.9161,8.0253,37800.0],["1996-09-04",8.2983,8.462,8.2983,8.4074,93800.0],["1996-09-05",8.5166,8.5712,8.4074,8.4074,70000.0],["1996-09-06",8.3801,8.4347,8.3256,8.3801,110600.0],["1996-09-09",8.2983,8.3529,8.2437,8.3256,28000.0],["1996-09-10",8.2437,8.2437,8.1345,8.1891,26200.0],["1996-09-11",7.8888,7.8888,7.8069,7.8069,78000.0],["1996-09-12",7.8342,7.9161,7.8342,7.8342,8000.0],["1996-09-13",7.8342,7.9502,7.8342,7.9161,34200.0],["1996-09-16",7.9161,7.9707,7.8615,7.9707,114600.0],["1996-09-17",7.9161,8.0253,7.9161,7.9707,118400.0],["1996-09-18",8.0799,8.1345,7.998,8.0526,62400.0],["1996-09-19",8.0799,8.0799,7.9707,7.9707,71000.0],["1996-09-20",8.0253,8.0253,7.9161,8.0253,113000.0],["1996-09-23",7.8888,7.9434,7.8888,7.8888,36600.0],["1996-09-24",7.9434,7.9434,7.8615,7.8615,7400.0],["1996-09-25",7.8888,7.9161,7.8342,7.8342,33000.0],["1996-09-26",7.8888,7.9434,7.8615,7.9161,66600.0],["1996-09-27",7.9434,7.998,7.9161,7.9434,164000.0],["1996-09-30",7.998,7.998,7.9434,7.998,6600.0],["1996-10-01",8.0799,8.1891,8.0799,8.1754,39400.0],["1996-10-02",8.1891,8.1891,8.1345,8.1891,6400.0],["1996-10-03",8.271,8.2983,8.2164,8.2983,16800.0],["1996-10-04",8.2983,8.2983,8.2437,8.2437,785800.0],["1996-10-07",8.2437,8.2983,8.2437,8.2437,11200.0],["1996-10-08",8.2437,8.271,8.2437,8.271,5400.0],["1996-10-09",8.2983,8.2983,8.1891,8.1891,14800.0],["1996-10-10",8.1891,8.2437,8.1618,8.2164,22600.0],["1996-10-11",8.1618,8.2164,8.1618,8.2164,4000.0],["1996-10-14",8.1891,8.2437,8.1891,8.1891,4400.0],["1996-10-15",8.4074,8.462,8.3802,8.4347,51800.0],["1996-10-16",8.4074,8.4074,8.3256,8.4074,9400.0],["1996-10-17",8.3187,8.3256,8.271,8.2983,6200.0],["1996-10-18",8.3529,8.3529,8.271,8.3529,2800.0],["1996-10-21",8.2983,8.3256,8.271,8.271,25600.0],["1996-10-22",8.2983,8.3256,8.2983,8.2983,4800.0],["1996-10-23",8.1072,8.1618,8.0526,8.0526,11400.0],["1996-10-24",7.8888,7.9707,7.8888,7.9707,2600.0],["1996-10-25",7.9014,8.0107,7.9014,8.0107,5000.0],["1996-10-28",8.0381,8.1201,7.956,8.0381,59800.0],["1996-10-29",8.0107,8.0654,7.9834,8.0654,90000.0],["1996-10-30",8.1474,8.1474,8.1201,8.1474,7800.0],["1996-10-31",8.1201,8.1474,8.0654,8.0654,4600.0],["1996-11-01",8.0927,8.1474,8.0654,8.1474,18000.0],["1996-11-04",8.1474,8.1474,8.0654,8.1474,9200.0],["1996-11-05",8.0927,8.1474,8.0927,8.0927,45000.0],["1996-11-06",8.0381,8.1201,8.0381,8.1201,9200.0],["1996-11-07",8.0927,8.0927,8.0381,8.0381,63200.0],["1996-11-08",8.0381,8.0927,8.0381,8.0381,2200.0],["1996-11-11",8.0381,8.1201,8.0107,8.1201,38800.0],["1996-11-12",8.0107,8.1201,8.0107,8.1201,8600.0],["1996-11-13",8.0381,8.1201,8.0381,8.1201,5400.0],["1996-11-14",8.0927,8.2021,8.0927,8.1201,28800.0],["1996-11-15",8.1201,8.2021,8.1201,8.2021,7200.0],["1996-11-18",8.2021,8.2021,8.1201,8.1201,19000.0],["1996-11-19",8.2021,8.2021,8.1748,8.1748,28400.0],["1996-11-20",8.1748,8.2021,8.1474,8.1474,33400.0],["1996-11-21",8.1474,8.2021,8.1474,8.1474,5400.0],["1996-11-22",8.2021,8.2021,8.1474,8.1474,7800.0],["1996-11-25",8.1474,8.2294,8.1474,8.2021,25000.0],["1996-11-26",8.2021,8.2021,8.0927,8.0927,57400.0],["1996-11-27",8.1748,8.1748,8.0107,8.0381,100800.0],["1996-11-29",8.0381,8.0654,8.0107,8.0107,22400.0],["1996-12-02",8.0107,8.0654,8.0107,8.0107,73200.0],["1996-12-03",7.956,8.0381,7.9014,7.9834,40400.0],["1996-12-04",7.8467,7.9287,7.8193,7.8193,29200.0],["1996-12-05",7.792,7.874,7.792,7.8467,25000.0],["1996-12-06",7.6826,7.7373,7.6553,7.6553,13800.0],["1996-12-09",7.71,7.7647,7.71,7.7373,10000.0],["1996-12-10",7.874,7.874,7.792,7.792,4400.0],["1996-12-11",7.8467,7.8467,7.7647,7.7647,14400.0],["1996-12-12",8.0107,8.1748,8.0107,8.0927,100200.0],["1996-12-13",8.2021,8.3115,8.2021,8.2568,203000.0],["1996-12-16",8.2294,8.2568,8.2021,8.2021,7800.0],["1996-12-17",8.1474,8.2294,8.1474,8.1474,7800.0],["1996-12-18",8.1611,8.2568,8.1474,8.2568,38600.0],["1996-12-19",8.3115,8.5575,8.3115,8.5028,110600.0],["1996-12-20",8.6122,8.7489,8.6122,8.6942,66800.0],["1996-12-23",8.8036,8.8036,8.7489,8.7763,28800.0],["1996-12-24",8.7763,8.8309,8.7763,8.8036,2200.0],["1996-12-26",8.7763,8.8583,8.7763,8.7763,28400.0],["1996-12-27",9.1043,9.159,9.1043,9.1317,31400.0],["1996-12-30",9.1317,9.2957,9.1317,9.241,53600.0],["1996-12-31",9.4598,9.4871,9.3777,9.3914,74600.0],["1997-01-02",9.4051,9.4871,9.3504,9.3504,47800.0],["1997-01-03",9.3504,9.3777,9.3231,9.3231,8600.0],["1997-01-06",9.2137,9.2137,9.1043,9.1043,65600.0],["1997-01-07",8.9676,8.995,8.9403,8.995,10400.0],["1997-01-08",8.913,8.9676,8.8856,8.913,20800.0],["1997-01-09",8.8583,8.913,8.7763,8.8583,48600.0],["1997-01-10",8.6669,8.7489,8.6669,8.7489,11000.0],["1997-01-13",8.6942,8.7763,8.6669,8.6942,18400.0],["1997-01-14",8.7489,8.8036,8.7216,8.7489,34600.0],["1997-01-15",8.8309,8.8583,8.7763,8.8583,38600.0],["1997-01-16",8.8036,8.8309,8.7762,8.8309,77200.0],["1997-01-17",8.7216,8.8583,8.7216,8.8036,94000.0],["1997-01-20",8.913,8.995,8.913,8.995,7800.0],["1997-01-21",8.913,8.995,8.8856,8.995,31400.0],["1997-01-22",8.8856,8.9676,8.8856,8.913,8200.0],["1997-01-23",8.7626,8.7763,8.6942,8.6942,20800.0],["1997-01-24",8.6669,8.7763,8.6669,8.6942,47000.0],["1997-01-27",8.7216,8.8036,8.7216,8.7216,2200.0],["1997-01-28",8.8036,8.8583,8.7763,8.7763,13200.0],["1997-01-29",8.7763,8.8309,8.7763,8.7763,3000.0],["1997-01-30",8.6396,8.8309,8.6122,8.6669,25200.0],["1997-01-31",8.5575,8.6395,8.5575,8.5575,4000.0],["1997-02-03",8.5849,8.6396,8.5849,8.5849,5000.0],["1997-02-04",8.6122,8.6942,8.6122,8.6942,9400.0],["1997-02-05",8.7489,8.8583,8.7489,8.7489,17800.0],["1997-02-06",8.7489,8.8036,8.7489,8.8036,7000.0],["1997-02-07",8.7489,8.7489,8.6669,8.7489,7600.0],["1997-02-10",8.7489,8.8309,8.7489,8.8309,12000.0],["1997-02-11",8.7489,8.8309,8.7489,8.7489,7200.0],["1997-02-12",8.7216,8.7763,8.7216,8.7763,13000.0],["1997-02-13",8.7216,8.7489,8.6669,8.7489,13600.0],["1997-02-14",8.6942,9.0497,8.6942,9.0497,142400.0],["1997-02-18",9.3504,9.4598,9.241,9.4051,152600.0],["1997-02-19",8.913,9.1043,8.8446,8.8446,164000.0],["1997-02-20",8.8583,8.9403,8.8583,8.9403,21800.0],["1997-02-21",8.7763,8.913,8.7763,8.913,42000.0],["1997-02-24",8.913,9.241,8.913,9.241,109400.0],["1997-02-25",9.5144,9.6511,9.5144,9.5965,66200.0],["1997-02-26",9.5418,9.5418,9.3504,9.3504,43600.0],["1997-02-27",9.2684,9.3231,9.1864,9.2137,78000.0],["1997-02-28",9.241,9.4051,9.241,9.4051,113200.0],["1997-03-03",9.3231,9.4598,9.2957,9.4051,209200.0],["1997-03-04",9.4051,9.4256,9.2684,9.2684,84600.0],["1997-03-05",9.2684,9.2684,9.159,9.1864,3600.0],["1997-03-06",9.1043,9.1317,9.077,9.1317,4200.0],["1997-03-07",9.0497,9.2684,9.0497,9.2684,102200.0],["1997-03-10",9.159,9.2137,9.159,9.2137,77000.0],["1997-03-11",9.241,9.2684,9.159,9.2137,11200.0],["1997-03-12",9.1317,9.2137,9.1317,9.1317,5200.0],["1997-03-13",9.5691,9.6785,9.5691,9.5965,9000.0],["1997-03-14",9.5144,9.6785,9.5144,9.6238,65600.0],["1997-03-17",9.5691,9.5691,9.3777,9.3777,54800.0],["1997-03-18",9.2137,9.2957,9.1864,9.2137,21400.0],["1997-03-19",9.2957,9.2957,9.1864,9.2137,28000.0],["1997-03-20",8.995,8.995,8.8309,8.8309,66000.0],["1997-03-21",8.8036,8.8583,8.7489,8.8583,7400.0],["1997-03-24",8.8309,9.0497,8.8309,8.995,154800.0],["1997-03-25",8.9676,8.9676,8.8856,8.9403,40200.0],["1997-03-26",8.9676,8.9676,8.913,8.913,5000.0],["1997-03-27",8.9403,8.9676,8.9403,8.9676,14200.0],["1997-03-31",8.9403,8.9403,8.913,8.913,6200.0],["1997-04-01",8.8583,8.8583,8.8036,8.8036,47200.0],["1997-04-02",8.8036,8.8583,8.7489,8.8036,75600.0],["1997-04-03",8.7489,8.7489,8.7489,8.7489,4200.0],["1997-04-04",8.7489,8.8309,8.7489,8.7489,52800.0],["1997-04-07",8.8309,8.913,8.8036,8.913,36800.0],["1997-04-08",8.8309,8.8309,8.7216,8.7968,81000.0],["1997-04-09",8.9403,9.077,8.9403,9.077,66400.0],["1997-04-10",8.995,9.0497,8.9676,8.9676,10200.0],["1997-04-11",8.9403,8.9403,8.8856,8.913,18600.0],["1997-04-14",8.8036,8.8036,8.7216,8.8036,41000.0],["1997-04-15",8.8309,8.913,8.8036,8.913,67600.0],["1997-04-16",8.8309,8.8856,8.8036,8.8856,50200.0],["1997-04-17",8.8583,8.8583,8.7763,8.8583,3200.0],["1997-04-18",8.8856,8.8856,8.8036,8.8309,18400.0],["1997-04-21",8.8583,8.9403,8.8583,8.8856,26600.0],["1997-04-22",8.8924,9.0497,8.8924,9.0497,114200.0],["1997-04-23",8.9403,8.9403,8.8309,8.8309,38000.0],["1997-04-24",8.8856,8.9403,8.8583,8.8583,20600.0],["1997-04-25",8.913,8.995,8.913,8.9403,5600.0],["1997-04-28",9.077,9.1043,8.9676,8.9676,82400.0],["1997-04-29",8.995,9.077,8.995,9.077,14000.0],["1997-04-30",8.995,9.0223,8.9403,8.9403,35200.0],["1997-05-01",8.9403,8.995,8.8856,8.9676,97600.0],["1997-05-02",8.8583,8.8856,8.8309,8.8309,60200.0],["1997-05-05",8.8583,8.913,8.8309,8.913,23800.0],["1997-05-06",8.913,9.0223,8.913,9.0223,24600.0],["1997-05-07",8.9676,9.077,8.913,8.9676,25400.0],["1997-05-08",8.9403,8.995,8.9403,8.995,5200.0],["1997-05-09",9.0497,9.0497,8.8583,8.8583,95000.0],["1997-05-12",8.8309,8.9676,8.8036,8.9403,202800.0],["1997-05-13",8.8856,8.9676,8.8856,8.9676,81200.0],["1997-05-14",8.913,9.1043,8.913,9.1043,198600.0],["1997-05-15",9.0497,9.1043,9.0223,9.1043,132800.0],["1997-05-16",8.995,8.995,8.8856,8.913,164000.0],["1997-05-19",8.8856,8.913,8.8583,8.913,43000.0],["1997-05-20",8.8309,8.8309,8.8036,8.8036,12600.0],["1997-05-21",8.8309,8.913,8.8309,8.8583,62400.0],["1997-05-22",8.7763,8.7763,8.6942,8.7763,83200.0],["1997-05-23",8.6942,8.6942,8.6122,8.6396,125000.0],["1997-05-27",8.6669,8.6669,8.6122,8.6669,29800.0],["1997-05-28",8.6396,8.6942,8.6122,8.6669,23600.0],["1997-05-29",8.6122,8.6942,8.5575,8.5575,267200.0],["1997-05-30",8.5575,8.6532,8.5575,8.6122,31600.0],["1997-06-02",8.6122,8.6669,8.5849,8.6669,18200.0],["1997-06-03",8.8309,8.8583,8.7763,8.7763,111600.0],["1997-06-04",8.8583,8.913,8.7763,8.8856,64200.0],["1997-06-05",8.913,8.913,8.8583,8.913,13200.0],["1997-06-06",8.9676,9.1043,8.9403,9.077,196400.0],["1997-06-09",9.0497,9.1317,9.0497,9.077,60800.0],["1997-06-10",9.0223,9.1043,9.0223,9.0223,14400.0],["1997-06-11",9.0655,9.0929,8.9833,9.0107,5400.0],["1997-06-12",9.175,9.4215,9.175,9.4215,152200.0],["1997-06-13",9.312,9.5037,9.2846,9.4763,258200.0],["1997-06-16",9.4763,9.5311,9.4763,9.4763,34800.0],["1997-06-17",9.5037,9.6132,9.4763,9.5859,130000.0],["1997-06-18",9.5037,9.5585,9.3941,9.4489,130800.0],["1997-06-19",9.3667,9.4489,9.3667,9.4489,16800.0],["1997-06-20",9.3941,9.4489,9.3394,9.3667,69000.0],["1997-06-23",9.312,9.3394,9.2298,9.2572,77000.0],["1997-06-24",9.2572,9.2572,9.1476,9.2572,36400.0],["1997-06-25",9.1203,9.1203,8.9285,8.9285,127800.0],["1997-06-26",9.0929,9.1203,8.9833,9.0655,45200.0],["1997-06-27",8.9833,9.0107,8.9559,9.0107,8200.0],["1997-06-30",8.9833,8.9833,8.9285,8.9285,11200.0],["1997-07-01",8.8738,8.8738,8.7916,8.8738,2400.0],["1997-07-02",8.7368,8.7642,8.682,8.7094,74800.0],["1997-07-03",9.0107,9.0929,9.0107,9.0381,16400.0],["1997-07-07",8.9285,9.0107,8.9285,9.0107,173000.0],["1997-07-08",8.9833,9.0381,8.9559,8.9833,305800.0],["1997-07-09",8.9559,8.9833,8.9012,8.9491,104000.0],["1997-07-10",8.7916,8.8464,8.7642,8.8464,24200.0],["1997-07-11",8.819,8.9285,8.819,8.8875,136800.0],["1997-07-14",8.8738,9.0107,8.8738,8.997,127400.0],["1997-07-15",8.9285,8.9559,8.9012,8.9559,204800.0],["1997-07-16",8.8738,8.9833,8.8738,8.9833,89200.0],["1997-07-17",8.7916,8.8738,8.7642,8.7642,126600.0],["1997-07-18",8.8738,8.8738,8.7916,8.8327,44200.0],["1997-07-21",8.7916,8.8738,8.7916,8.819,42600.0],["1997-07-22",8.7916,8.9285,8.7916,8.9285,136600.0],["1997-07-23",9.0107,9.0929,8.9833,9.0929,16000.0],["1997-07-24",8.9833,9.0107,8.9011,9.0107,41600.0],["1997-07-25",8.9012,8.9559,8.9012,8.9012,5400.0],["1997-07-28",8.8464,8.8738,8.7642,8.8738,24800.0],["1997-07-29",8.819,9.0107,8.819,8.9559,126000.0],["1997-07-30",8.8738,8.9833,8.819,8.9285,223000.0],["1997-07-31",9.0107,9.0929,8.9833,9.0107,98200.0],["1997-08-01",9.2572,9.4215,9.2572,9.3941,166600.0],["1997-08-04",9.4215,9.6406,9.4215,9.5311,334800.0],["1997-08-05",9.6406,9.7228,9.5859,9.5859,60400.0],["1997-08-06",9.5859,9.6132,9.5311,9.6132,63000.0],["1997-08-07",9.4489,9.5311,9.4215,9.5037,123600.0],["1997-08-08",9.4215,9.4763,9.4215,9.4215,71600.0],["1997-08-11",9.7502,9.805,9.7228,9.805,139200.0],["1997-08-12",9.7502,9.805,9.668,9.6817,38600.0],["1997-08-13",9.668,9.668,9.5585,9.5585,54800.0],["1997-08-14",9.5585,9.5585,9.5037,9.5311,123200.0],["1997-08-15",9.7228,9.8871,9.6954,9.7776,371200.0],["1997-08-18",9.8597,10.0515,9.8597,9.9693,243400.0],["1997-08-19",10.0515,10.2432,10.0515,10.2158,249000.0],["1997-08-20",10.161,10.3527,10.161,10.3527,114600.0],["1997-08-21",10.3253,10.3253,10.1884,10.2432,71600.0],["1997-08-22",9.9967,10.1062,9.9967,10.1062,15400.0],["1997-08-25",10.0241,10.161,10.0241,10.1336,68200.0],["1997-08-26",9.9419,9.9693,9.9145,9.9419,189000.0],["1997-08-27",9.9419,9.9693,9.9145,9.9419,133800.0],["1997-08-28",9.9145,9.9145,9.8597,9.8871,90800.0],["1997-08-29",9.9145,10.1336,9.9145,10.0788,530600.0],["1997-09-02",10.0241,10.1336,9.9693,10.0241,342400.0],["1997-09-03",9.9967,10.0515,9.9693,9.983,104400.0],["1997-09-04",9.9967,10.0515,9.9967,9.9967,19400.0],["1997-09-05",10.0515,10.0515,9.9967,9.9967,118200.0],["1997-09-08",10.0515,10.0515,9.9693,10.0241,14800.0],["1997-09-09",9.9419,10.0241,9.9145,9.9967,70400.0],["1997-09-10",9.9419,9.9693,9.8871,9.9145,302400.0],["1997-09-11",9.8734,10.0515,9.8734,10.0515,138200.0],["1997-09-12",10.0788,10.1199,10.0241,10.0788,15000.0],["1997-09-15",9.9693,10.0241,9.9693,9.9693,31200.0],["1997-09-16",9.9145,9.9693,9.9008,9.9693,121800.0],["1997-09-17",9.9693,10.161,9.9693,10.1062,88600.0],["1997-09-18",10.1884,10.2843,10.1884,10.2158,60000.0],["1997-09-19",10.2295,10.3527,10.2295,10.3116,53200.0],["1997-09-22",10.2979,10.3253,10.2295,10.3253,23000.0],["1997-09-23",10.2706,10.2706,10.1336,10.1336,101400.0],["1997-09-24",10.1884,10.2158,10.161,10.161,38800.0],["1997-09-25",10.2158,10.2432,10.161,10.2432,13600.0],["1997-09-26",9.9967,9.9967,9.9419,9.9419,112800.0],["1997-09-29",9.9693,9.9967,9.9693,9.9967,75400.0],["1997-09-30",9.9967,10.0515,9.983,10.0515,15000.0],["1997-10-01",10.0515,10.0788,9.9967,10.0788,133000.0],["1997-10-02",10.0788,10.2979,10.0788,10.2432,294400.0],["1997-10-03",10.3253,10.5992,10.2979,10.5171,623000.0],["1997-10-06",10.4897,10.4897,10.3801,10.4349,24400.0],["1997-10-07",10.4349,10.4349,10.3527,10.4349,7400.0],["1997-10-08",10.3253,10.3253,10.2158,10.2979,37000.0],["1997-10-09",10.2706,10.2706,10.1199,10.1199,154800.0],["1997-10-10",10.1062,10.1062,10.0515,10.1062,214000.0],["1997-10-13",10.0925,10.161,10.0788,10.161,169200.0],["1997-10-14",10.0515,10.0515,9.9419,9.9693,512600.0],["1997-10-15",9.9693,9.9967,9.8871,9.8871,404000.0],["1997-10-16",9.9419,9.9967,9.8871,9.9419,182400.0],["1997-10-17",9.8323,9.8597,9.7913,9.805,228600.0],["1997-10-20",9.7913,9.9556,9.7776,9.9419,591400.0],["1997-10-21",10.0515,10.6129,10.0515,10.5992,612400.0],["1997-10-22",10.4623,10.5718,10.4349,10.4897,98000.0],["1997-10-23",10.2432,10.2706,10.1062,10.161,478600.0],["1997-10-24",10.2158,10.2432,10.1336,10.1336,47800.0],["1997-10-27",10.1336,10.161,10.0241,10.0241,30000.0],["1997-10-28",9.4215,9.8871,9.4215,9.805,250600.0],["1997-10-29",10.0146,10.3164,10.0146,10.0146,453600.0],["1997-10-30",10.0969,10.0969,10.0146,10.0969,7600.0],["1997-10-31",10.1518,10.2615,10.0969,10.1243,153800.0],["1997-11-03",10.2066,10.2615,10.1243,10.2615,82000.0],["1997-11-04",10.289,10.3438,10.2821,10.3438,61000.0],["1997-11-05",10.4536,10.5633,10.4261,10.4536,389600.0],["1997-11-06",10.7554,10.7828,10.6731,10.7005,174200.0],["1997-11-07",10.7554,10.8926,10.7554,10.8377,132400.0],["1997-11-10",10.8377,10.92,10.8377,10.9063,77400.0],["1997-11-11",10.9474,10.9474,10.8926,10.92,69000.0],["1997-11-12",10.7005,10.7554,10.6456,10.6456,15200.0],["1997-11-13",10.5908,10.5908,10.5359,10.5633,53400.0],["1997-11-14",10.481,10.481,10.3164,10.3164,72600.0],["1997-11-17",10.4261,10.481,10.3987,10.481,31600.0],["1997-11-18",10.3987,10.3987,10.2615,10.2615,141200.0],["1997-11-19",10.2066,10.2615,10.1518,10.1655,229000.0],["1997-11-20",10.2341,10.2615,10.2066,10.2066,61000.0],["1997-11-21",10.1792,10.1792,10.0969,10.0969,111600.0],["1997-11-24",10.0832,10.1792,10.0695,10.0832,146800.0],["1997-11-25",10.0146,10.042,9.9597,9.9597,104400.0],["1997-11-26",9.9597,9.9871,9.8774,9.9186,31600.0],["1997-11-28",9.9186,9.9186,9.9186,9.9186,0.0],["1997-12-01",10.0146,10.0146,9.8774,10.0146,31200.0],["1997-12-02",9.9597,9.9871,9.8774,9.9597,19800.0],["1997-12-03",9.7676,9.9871,9.7676,9.9597,169200.0],["1997-12-04",9.9871,9.9871,9.9048,9.9871,245000.0],["1997-12-05",9.85,9.85,9.7128,9.7951,132400.0],["1997-12-08",9.7402,9.8774,9.7402,9.8774,26200.0],["1997-12-09",9.8362,9.8362,9.7676,9.7676,49400.0],["1997-12-10",9.7128,9.7402,9.6579,9.7402,12600.0],["1997-12-11",9.5756,9.5756,9.4933,9.5481,15600.0],["1997-12-12",9.4658,9.5756,9.4658,9.5756,1600.0],["1997-12-15",9.3835,9.411,9.3561,9.3561,13800.0],["1997-12-16",9.4933,9.6716,9.4384,9.4384,134000.0],["1997-12-17",9.7402,9.8774,9.6853,9.85,53200.0],["1997-12-18",9.9048,9.9323,9.7676,9.7676,55400.0],["1997-12-19",9.7676,9.8225,9.7402,9.7676,111600.0],["1997-12-22",9.7402,9.7402,9.7402,9.7402,2400.0],["1997-12-23",9.7265,9.7676,9.7128,9.7676,76200.0],["1997-12-24",9.7676,9.7676,9.7676,9.7676,0.0],["1997-12-26",9.7128,9.7128,9.7128,9.7128,400.0],["1997-12-29",9.7951,9.8225,9.7128,9.7128,107400.0],["1997-12-30",9.8225,10.042,9.8225,9.9048,104000.0],["1997-12-31",9.9048,9.9048,9.8774,9.9048,6000.0],["1998-01-02",9.8774,10.0969,9.8774,10.0969,70200.0],["1998-01-05",10.0969,10.1792,10.042,10.1243,85600.0],["1998-01-06",10.1518,10.1518,10.0695,10.0695,177200.0],["1998-01-07",10.0695,10.0969,9.9871,10.0695,173200.0],["1998-01-08",10.0695,10.0695,9.9871,9.9871,16800.0],["1998-01-09",9.7128,9.7128,9.5207,9.5619,52200.0],["1998-01-12",9.3286,9.4933,9.2738,9.4933,36200.0],["1998-01-13",9.3286,9.3286,9.2189,9.2738,83000.0],["1998-01-14",9.1366,9.1366,9.0268,9.0543,53800.0],["1998-01-15",8.9445,8.9994,8.8348,8.8897,55600.0],["1998-01-16",8.9994,9.2738,8.9994,9.2601,205400.0],["1998-01-20",9.4933,9.5207,9.4384,9.4933,81400.0],["1998-01-21",9.4933,9.4933,9.3835,9.3835,93000.0],["1998-01-22",9.6305,9.6853,9.603,9.6853,69400.0],["1998-01-23",9.603,9.6579,9.5207,9.5481,248200.0],["1998-01-26",9.507,9.5756,9.4658,9.5207,18400.0],["1998-01-27",9.6853,9.7128,9.6305,9.6305,134200.0],["1998-01-28",9.4658,9.4658,9.3286,9.4658,37800.0],["1998-01-29",9.3561,9.4384,9.3561,9.3835,26600.0],["1998-01-30",9.3835,9.5481,9.3698,9.5481,243000.0],["1998-02-02",9.5481,9.5481,9.3972,9.5207,79200.0],["1998-02-03",9.3561,9.3835,9.3286,9.3286,69600.0],["1998-02-04",9.2738,9.3012,9.164,9.2738,57200.0],["1998-02-05",9.7951,9.85,9.7128,9.7676,139000.0],["1998-02-06",9.85,9.9323,9.8362,9.9048,51000.0],["1998-02-09",9.7265,9.7265,9.6305,9.6305,26000.0],["1998-02-10",9.8225,9.9871,9.8225,9.9048,99200.0],["1998-02-11",10.0146,10.042,9.946,9.9597,72200.0],["1998-02-12",10.042,10.0695,9.946,10.0695,47000.0],["1998-02-13",10.0969,10.1518,10.0146,10.042,32000.0],["1998-02-17",10.7005,10.8377,10.7005,10.7279,17400.0],["1998-02-18",10.8377,10.8926,10.728,10.8651,77600.0],["1998-02-19",10.7828,10.8377,10.7279,10.7279,17000.0],["1998-02-20",10.8103,10.8103,10.7554,10.7554,164400.0],["1998-02-23",11.6882,11.9626,11.6608,11.798,202400.0],["1998-02-24",11.798,11.9352,11.6882,11.6882,62000.0],["1998-02-25",11.9626,11.9626,11.8392,11.8392,86400.0],["1998-02-26",11.8254,11.9352,11.8254,11.8803,142800.0],["1998-02-27",11.7431,11.8254,11.7431,11.7706,36200.0],["1998-03-02",11.6334,11.7706,11.6059,11.6059,74800.0],["1998-03-03",11.4139,11.4688,11.2218,11.4688,170200.0],["1998-03-04",11.2493,11.2493,11.1121,11.1944,122400.0],["1998-03-05",10.9749,11.0298,10.8926,10.9474,24400.0],["1998-03-06",11.0298,11.0298,10.8651,11.0023,99800.0],["1998-03-09",11.2493,11.5785,11.2493,11.4688,119000.0],["1998-03-10",11.6883,11.8254,11.6883,11.7706,14800.0],["1998-03-11",12.1272,12.4702,12.0724,12.4291,237400.0],["1998-03-12",12.2919,12.4016,12.2919,12.4016,83600.0],["1998-03-13",12.4016,12.4016,12.0175,12.2644,486400.0],["1998-03-16",12.4702,12.4702,12.2644,12.3742,29200.0],["1998-03-17",12.6211,12.6348,12.5662,12.5937,62400.0],["1998-03-18",12.4016,12.4839,12.333,12.333,44400.0],["1998-03-19",12.3193,12.3467,12.2919,12.3467,72800.0],["1998-03-20",12.3742,12.8132,12.3742,12.7309,395600.0],["1998-03-23",12.5114,12.5937,12.4291,12.5388,285800.0],["1998-03-24",12.5011,12.8132,12.5011,12.8132,147400.0],["1998-03-25",12.8406,12.8955,12.7103,12.8132,73400.0],["1998-03-26",12.676,12.7857,12.676,12.7857,47600.0],["1998-03-27",12.7857,12.7857,12.6211,12.676,60000.0],["1998-03-30",12.6211,12.7857,12.5662,12.7034,70400.0],["1998-03-31",12.5662,12.7309,12.4291,12.7309,90200.0],["1998-04-01",12.6211,12.7309,12.6211,12.6211,7800.0],["1998-04-02",12.8406,13.115,12.8132,13.0052,87400.0],["1998-04-03",13.0876,13.0876,12.8955,13.019,144400.0],["1998-04-06",12.9778,13.2247,12.9778,13.1424,67200.0],["1998-04-07",13.4442,13.5265,13.2796,13.3619,189400.0],["1998-04-08",13.4168,13.6226,13.4168,13.4991,82400.0],["1998-04-09",13.8284,13.8832,13.7186,13.8832,22000.0],["1998-04-13",13.8832,13.8832,13.7735,13.8284,11400.0],["1998-04-14",14.1027,14.4594,14.1027,14.4594,97200.0],["1998-04-15",14.624,14.6789,14.4045,14.5143,65400.0],["1998-04-16",14.4868,14.5692,14.4868,14.5692,20400.0],["1998-04-17",14.432,14.4594,14.3497,14.4594,5800.0],["1998-04-20",14.2673,14.4045,14.2673,14.4045,600.0],["1998-04-21",14.432,14.6515,14.432,14.6515,57400.0],["1998-04-22",14.624,14.624,14.5143,14.5692,54800.0],["1998-04-23",14.3497,14.432,14.2948,14.2948,15200.0],["1998-04-24",13.8558,13.993,13.8558,13.9793,25200.0],["1998-04-27",14.0204,14.0204,13.746,13.8832,94200.0],["1998-04-28",13.746,13.746,13.5814,13.5814,20200.0],["1998-04-29",13.7186,13.993,13.7186,13.9655,77800.0],["1998-04-30",14.185,14.2125,14.1302,14.1302,39800.0],["1998-05-01",14.1027,14.1576,14.0204,14.0204,45800.0],["1998-05-04",14.1302,14.185,14.0479,14.185,15800.0],["1998-05-05",14.4045,14.4594,14.1302,14.1302,47400.0],["1998-05-06",14.4868,14.5692,14.4594,14.5143,24200.0],["1998-05-07",14.2948,14.2948,14.0753,14.185,58000.0],["1998-05-08",14.0204,14.0204,13.7735,13.8558,50400.0],["1998-05-11",13.9107,13.9655,13.7735,13.7735,29600.0],["1998-05-12",13.8832,13.8832,13.7186,13.7872,17000.0],["1998-05-13",13.7735,13.9381,13.7735,13.8832,3200.0],["1998-05-14",13.8832,13.8832,13.8832,13.8832,2800.0],["1998-05-15",13.8832,13.8832,13.8284,13.8284,600.0],["1998-05-18",13.8558,13.9107,13.8009,13.8009,47800.0],["1998-05-19",13.7735,13.9381,13.7735,13.7735,9200.0],["1998-05-20",13.9655,14.0204,13.8832,13.9107,12200.0],["1998-05-21",14.0479,14.0479,13.8558,13.8558,22000.0],["1998-05-22",13.8558,14.0753,13.8558,14.0753,100000.0],["1998-05-26",14.1027,14.1302,13.993,13.993,165400.0],["1998-05-27",14.0753,14.1302,14.0204,14.1302,62600.0],["1998-05-28",14.0753,14.0753,13.993,14.0753,13000.0],["1998-05-29",14.0478,14.1576,14.0478,14.0478,9200.0],["1998-06-01",14.2125,14.4594,14.2125,14.4594,136800.0],["1998-06-02",14.7612,15.0905,14.7338,15.063,407000.0],["1998-06-03",15.3648,15.6666,15.3374,15.502,308200.0],["1998-06-04",15.4197,15.4746,15.3374,15.4746,71800.0],["1998-06-05",15.2825,15.4197,15.2551,15.31,44400.0],["1998-06-08",15.4334,15.4334,15.3374,15.4197,25400.0],["1998-06-09",15.4197,15.8038,15.4197,15.6941,164400.0],["1998-06-10",15.5843,15.5843,15.3648,15.4883,102600.0],["1998-06-11",15.3923,15.3923,14.8572,14.9258,109400.0],["1998-06-12",14.7887,14.7887,14.5692,14.6515,59600.0],["1998-06-15",14.5143,14.6789,14.5143,14.6789,2400.0],["1998-06-16",14.2673,14.3497,14.2673,14.3497,10800.0],["1998-06-17",14.287,14.3694,14.2046,14.2046,41800.0],["1998-06-18",14.4244,14.5068,14.3694,14.5068,5200.0],["1998-06-19",15.5783,15.5783,15.1113,15.1662,125400.0],["1998-06-22",14.809,14.809,14.7266,14.7266,18400.0],["1998-06-23",14.5618,14.5618,14.3969,14.3969,9400.0],["1998-06-24",14.3694,14.4931,14.342,14.4931,26800.0],["1998-06-25",14.5068,14.6167,14.4244,14.4931,100800.0],["1998-06-26",14.342,14.4519,14.342,14.4519,3200.0],["1998-06-29",14.4793,14.6854,14.3969,14.6167,51200.0],["1998-06-30",14.6991,14.7816,14.6717,14.7816,41200.0],["1998-07-01",14.809,14.9876,14.7541,14.9876,105200.0],["1998-07-02",14.9464,15.0151,14.809,14.864,62000.0],["1998-07-06",15.0014,15.2898,15.0014,15.2212,42800.0],["1998-07-07",15.386,15.8256,15.2761,15.7157,171200.0],["1998-07-08",15.963,16.0866,15.8806,16.0454,49800.0],["1998-07-09",16.2927,16.6224,16.2927,16.485,81200.0],["1998-07-10",16.5674,16.5674,16.4301,16.4301,68200.0],["1998-07-13",16.5949,16.9796,16.5949,16.9246,234200.0],["1998-07-14",16.7598,16.7872,16.5949,16.6499,34400.0],["1998-07-15",16.54,16.54,16.2103,16.3476,63600.0],["1998-07-16",16.0454,16.0454,15.8256,15.8256,40200.0],["1998-07-17",16.1278,16.2927,16.1278,16.1828,65000.0],["1998-07-20",16.6224,16.6224,16.485,16.485,70200.0],["1998-07-21",16.4575,16.5949,16.3751,16.5949,27200.0],["1998-07-22",16.4301,16.5125,16.3476,16.3751,38600.0],["1998-07-23",15.963,16.0729,15.908,15.9355,38000.0],["1998-07-24",15.8806,16.0454,15.8806,15.8806,6800.0],["1998-07-27",15.6882,15.7707,15.6058,15.6333,113600.0],["1998-07-28",15.6058,15.6058,15.4135,15.4135,19000.0],["1998-07-29",15.3585,15.4959,15.3311,15.4959,7800.0],["1998-07-30",15.4684,15.6882,15.4684,15.6608,87400.0],["1998-07-31",15.2212,15.2212,14.809,14.809,152600.0],["1998-08-03",14.6717,14.6717,14.1496,14.1771,105800.0],["1998-08-04",14.2595,14.2595,13.5727,13.5727,275400.0],["1998-08-05",13.4078,13.4078,13.1056,13.188,163600.0],["1998-08-06",13.1056,13.243,13.0781,13.1605,66400.0],["1998-08-07",13.2155,13.5727,13.188,13.2292,132200.0],["1998-08-10",13.4902,13.5727,13.4078,13.5727,128000.0],["1998-08-11",13.4078,13.4628,13.2704,13.3254,101400.0],["1998-08-12",13.5727,13.9848,13.5727,13.7375,326400.0],["1998-08-13",13.7925,14.2321,13.7925,14.2321,178600.0],["1998-08-14",14.287,14.4793,14.2595,14.342,118800.0],["1998-08-17",14.3145,14.5892,14.2595,14.548,210800.0],["1998-08-18",14.0947,14.342,13.9024,14.2046,252200.0],["1998-08-19",14.342,14.342,14.0947,14.1222,100800.0],["1998-08-20",14.2183,14.2183,13.9848,13.9848,62600.0],["1998-08-21",13.9848,13.9848,13.4628,13.71,91400.0],["1998-08-24",13.4628,13.4628,13.2979,13.3666,89000.0],["1998-08-25",13.4628,13.6001,13.3529,13.4353,100800.0],["1998-08-26",13.0232,13.2979,13.0232,13.1605,36800.0],["1998-08-27",12.7759,12.7759,12.6385,12.7759,73800.0],["1998-08-28",12.089,12.2539,12.089,12.144,9800.0],["1998-08-31",12.144,12.2813,11.9516,11.9516,67000.0],["1998-09-01",12.089,12.7347,12.0066,12.7347,168400.0],["1998-09-02",12.5286,12.8583,12.5286,12.5836,91400.0],["1998-09-03",12.2813,12.8308,12.2539,12.5011,98200.0],["1998-09-04",12.1165,12.2127,12.0615,12.089,120400.0],["1998-09-08",11.9791,12.1165,11.7044,11.8967,357000.0],["1998-09-09",11.5945,11.7318,11.4296,11.5945,302800.0],["1998-09-10",11.6219,11.8417,11.6219,11.6494,174800.0],["1998-09-11",11.7593,12.3088,11.7593,12.2401,156200.0],["1998-09-14",12.4187,12.8034,12.2813,12.5561,194600.0],["1998-09-15",12.5286,12.8034,12.5286,12.666,51000.0],["1998-09-16",12.666,12.666,12.4187,12.5836,83400.0],["1998-09-17",12.089,12.144,11.9242,12.144,6400.0],["1998-09-18",11.4296,11.4296,11.1549,11.3197,42800.0],["1998-09-21",11.0999,11.2648,11.0999,11.1823,58800.0],["1998-09-22",11.2648,11.2922,11.045,11.0999,153800.0],["1998-09-23",11.1274,11.1274,10.8801,11.0724,666200.0],["1998-09-24",11.0999,11.1823,10.99,11.1823,277000.0],["1998-09-25",10.7977,11.045,10.7977,11.0175,115200.0],["1998-09-28",10.7153,10.99,10.7153,10.7702,187400.0],["1998-09-29",10.6054,10.7977,10.5504,10.5504,106600.0],["1998-09-30",10.1932,10.2482,10.0284,10.0284,462000.0],["1998-10-01",9.6712,9.946,9.1492,9.3415,204000.0],["1998-10-02",9.2041,9.4789,8.9569,9.4789,371800.0],["1998-10-05",8.3524,8.3524,7.6381,7.9128,280600.0],["1998-10-06",8.1876,8.2975,8.1326,8.2425,741000.0],["1998-10-07",8.7096,8.7645,8.5722,8.5722,369400.0],["1998-10-08",8.8195,8.9843,8.7371,8.8882,154400.0],["1998-10-09",9.6987,9.7262,8.8744,9.0942,326000.0],["1998-10-12",9.6712,9.8086,9.6163,9.6712,111800.0],["1998-10-13",9.7811,9.9734,9.6437,9.6712,218600.0],["1998-10-14",9.891,10.0146,9.7536,9.7536,580600.0],["1998-10-15",9.7536,10.2757,9.7536,10.2757,49600.0],["1998-10-16",10.2207,10.3581,10.0146,10.3581,169600.0],["1998-10-19",10.1658,10.3031,10.1658,10.1658,78800.0],["1998-10-20",10.7702,11.1823,10.5779,10.99,105600.0],["1998-10-21",11.3197,11.3747,10.8252,11.3472,175200.0],["1998-10-22",11.0367,11.2844,10.8716,11.2019,186000.0],["1998-10-23",11.2294,11.3945,11.2294,11.2569,29400.0],["1998-10-26",11.2294,11.4496,11.0918,11.0918,36800.0],["1998-10-27",11.078,11.2019,11.0092,11.2019,275200.0],["1998-10-28",10.9817,11.0918,10.8716,10.9129,103400.0],["1998-10-29",10.8716,10.9542,10.8441,10.9542,38000.0],["1998-10-30",10.9817,10.9817,10.9266,10.9542,49200.0],["1998-11-02",11.1468,11.367,11.1193,11.1468,41600.0],["1998-11-03",11.3945,11.5597,11.2294,11.5046,123200.0],["1998-11-04",12.4954,12.9633,12.4404,12.8532,203200.0],["1998-11-05",12.2202,12.4679,11.945,11.945,97600.0],["1998-11-06",12.7432,12.7432,12.4129,12.4679,25000.0],["1998-11-09",11.5046,11.7248,11.5046,11.5597,30600.0],["1998-11-10",12.0276,12.3578,11.8349,12.3578,88000.0],["1998-11-11",12.1101,12.3303,12.0551,12.1652,80000.0],["1998-11-12",11.3945,11.8349,11.367,11.8074,108600.0],["1998-11-13",12.0276,12.1652,12.0,12.1652,14600.0],["1998-11-16",12.1652,12.2753,12.0,12.2202,118600.0],["1998-11-17",12.4954,12.5505,12.3303,12.5505,206800.0],["1998-11-18",12.2753,12.4129,12.2477,12.4129,192600.0],["1998-11-19",12.8808,12.9358,12.7707,12.9358,49600.0],["1998-11-20",12.9909,13.4312,12.9909,13.2936,185400.0],["1998-11-23",12.8808,13.3487,12.7707,13.3211,297800.0],["1998-11-24",13.3211,13.4312,13.2386,13.3211,97400.0],["1998-11-25",13.2661,13.2936,13.101,13.211,7000.0],["1998-11-27",13.0184,13.1835,12.9909,13.1835,17200.0],["1998-11-30",12.3303,12.4404,12.0551,12.2202,149400.0],["1998-12-01",12.2202,12.4129,12.1927,12.3578,107600.0],["1998-12-02",12.1652,12.3854,12.1652,12.3854,112800.0],["1998-12-03",12.2753,12.2753,12.1652,12.1652,190800.0],["1998-12-04",12.2753,12.523,12.2753,12.4954,80200.0],["1998-12-07",12.6606,13.0734,12.6055,12.9771,279200.0],["1998-12-08",12.6331,12.7432,12.4679,12.6606,523200.0],["1998-12-09",12.7707,12.8532,12.7432,12.7432,18400.0],["1998-12-10",12.7156,12.7156,12.3303,12.4129,80400.0],["1998-12-11",12.1652,12.1652,12.0,12.0,15000.0],["1998-12-14",12.2753,12.3578,12.1101,12.1652,31200.0],["1998-12-15",12.1376,12.3578,12.1376,12.3578,88800.0],["1998-12-16",12.3854,13.0734,12.3854,12.9633,86800.0],["1998-12-17",12.6606,12.7982,12.6055,12.7156,63200.0],["1998-12-18",12.8808,13.0459,12.8395,12.8395,34000.0],["1998-12-21",12.9358,13.4863,12.9358,13.2386,42000.0],["1998-12-22",13.4312,13.5964,13.4037,13.5413,11400.0],["1998-12-23",13.789,14.2569,13.789,14.2569,54800.0],["1998-12-24",14.0367,14.0918,13.9266,14.0918,43000.0],["1998-12-28",14.0918,14.1468,13.9266,13.9266,52200.0],["1998-12-29",14.0643,14.0643,13.8028,13.8578,18000.0],["1998-12-30",13.8716,13.8716,13.7615,13.8166,27800.0],["1998-12-31",13.8165,13.8441,13.5964,13.5964,26800.0],["1999-01-04",13.3211,13.4312,12.7707,13.4037,134000.0],["1999-01-05",13.6514,13.9817,13.6514,13.7615,58600.0],["1999-01-06",14.8624,15.2478,14.8074,14.8624,46600.0],["1999-01-07",14.8074,14.8624,14.6973,14.7936,356400.0],["1999-01-08",15.1377,15.3578,15.1377,15.3028,80600.0],["1999-01-11",15.4129,15.6055,15.3028,15.3028,128400.0],["1999-01-12",15.7156,15.7156,15.4679,15.578,144200.0],["1999-01-13",15.1377,15.1377,14.8624,14.8899,7600.0],["1999-01-14",15.0826,15.0826,14.5872,14.656,179400.0],["1999-01-15",14.6973,15.2477,14.5321,15.1239,53000.0],["1999-01-19",15.1927,15.1927,15.0551,15.0551,44400.0],["1999-01-20",14.3945,14.9175,14.2019,14.6422,155000.0],["1999-01-21",14.8349,15.2753,14.8349,15.2753,34400.0],["1999-01-22",15.1377,15.4129,14.89,15.2202,45000.0],["1999-01-25",14.8624,15.1652,14.8624,15.0551,11800.0],["1999-01-26",15.0276,15.4129,15.0276,15.4129,77800.0],["1999-01-27",15.578,16.0734,15.4955,15.4955,147200.0],["1999-01-28",15.8533,15.9083,15.7707,15.7982,78600.0],["1999-01-29",16.8991,17.0643,16.4588,16.4725,264800.0],["1999-02-01",16.5689,16.5964,16.5138,16.5138,64000.0],["1999-02-02",16.4588,16.5964,16.4037,16.5138,12800.0],["1999-02-03",16.6239,16.8716,16.5964,16.7615,80000.0],["1999-02-04",16.8991,16.8991,16.6514,16.6789,54800.0],["1999-02-05",17.7248,17.7248,17.1193,17.1331,175000.0],["1999-02-08",16.8028,16.9542,16.7065,16.7065,33600.0],["1999-02-09",16.5138,16.6239,16.4037,16.4037,27200.0],["1999-02-10",16.2661,16.3487,16.1835,16.1835,12800.0],["1999-02-11",15.9083,16.1835,15.8533,16.1835,145400.0],["1999-02-12",16.8716,17.1744,16.6514,16.734,251800.0],["1999-02-16",17.6698,17.8349,17.2294,17.3945,71400.0],["1999-02-17",16.9542,17.0092,16.5138,16.5964,386000.0],["1999-02-18",16.734,17.0643,16.5964,17.0643,103800.0],["1999-02-19",16.7065,17.0643,16.7065,17.0092,39400.0],["1999-02-22",16.5413,16.7202,16.4863,16.7202,86000.0],["1999-02-23",16.8441,17.0643,16.789,17.0643,47000.0],["1999-02-24",17.1468,17.2845,17.1193,17.1193,29000.0],["1999-02-25",17.2844,17.3395,16.9817,17.2294,94200.0],["1999-02-26",17.312,17.5322,17.312,17.5322,12800.0],["1999-03-01",17.5322,17.8349,17.5322,17.7248,31400.0],["1999-03-02",18.0276,18.0276,17.7248,17.8349,19600.0],["1999-03-03",18.1101,18.2478,18.0276,18.0551,89400.0],["1999-03-04",17.7248,17.9725,17.7248,17.9725,30600.0],["1999-03-05",17.9725,18.0551,17.945,17.945,28000.0],["1999-03-08",18.6606,18.7707,18.6331,18.6744,62400.0],["1999-03-09",19.156,19.5413,19.156,19.5413,54000.0],["1999-03-10",18.9358,19.156,18.7707,18.9909,136000.0],["1999-03-11",19.2661,19.4863,19.0734,19.3212,154000.0],["1999-03-12",19.101,19.4037,18.6881,18.9083,99000.0],["1999-03-15",19.101,19.2661,19.0459,19.0459,14600.0],["1999-03-16",19.101,19.156,18.7707,18.9358,28600.0],["1999-03-17",19.101,19.101,18.7982,18.7982,4000.0],["1999-03-18",18.9358,18.9358,18.6606,18.9358,2000.0],["1999-03-19",18.9634,19.0459,18.8808,18.8808,2200.0],["1999-03-22",18.9358,19.0459,18.6606,18.7982,37400.0],["1999-03-23",18.7707,18.7707,18.523,18.5505,101200.0],["1999-03-24",18.3854,18.3854,17.945,17.945,123200.0],["1999-03-25",17.9175,18.1377,17.7799,17.8349,102400.0],["1999-03-26",17.4496,17.5597,17.2569,17.367,81400.0],["1999-03-29",18.2753,18.4955,18.2202,18.3854,34800.0],["1999-03-30",18.6331,18.6468,18.3854,18.3854,59200.0],["1999-03-31",18.7156,19.0459,18.7156,19.0459,19600.0],["1999-04-01",18.9083,19.2386,18.9083,19.1285,7200.0],["1999-04-05",19.101,19.2111,19.101,19.156,5200.0],["1999-04-06",18.7157,18.8257,18.3303,18.3303,62600.0],["1999-04-07",18.7707,18.8808,18.3854,18.523,62800.0],["1999-04-08",18.6056,18.6056,18.6056,18.6056,24600.0],["1999-04-09",18.7156,18.7156,18.4129,18.4129,15600.0],["1999-04-12",18.5505,18.8257,18.4404,18.4404,122400.0],["1999-04-13",18.4129,18.8257,18.4129,18.8257,107600.0],["1999-04-14",18.8533,18.8533,18.4955,18.7707,53000.0],["1999-04-15",18.7157,18.7157,18.2753,18.2753,22400.0],["1999-04-16",18.5505,18.9358,18.4404,18.7707,32200.0],["1999-04-19",18.8257,18.8257,18.4955,18.6056,39200.0],["1999-04-20",18.0826,18.0826,17.7248,17.7248,24800.0],["1999-04-21",18.1652,18.1652,17.9725,18.1652,20400.0],["1999-04-22",19.156,19.4863,19.156,19.4863,12400.0],["1999-04-23",20.0368,20.367,20.0368,20.2569,12600.0],["1999-04-26",19.9267,20.2845,19.8716,20.1468,14800.0],["1999-04-27",20.4221,20.4221,20.2019,20.2294,51200.0],["1999-04-28",19.9542,19.9542,19.6514,19.7065,64000.0],["1999-04-29",19.4588,19.7615,19.3211,19.4312,67200.0],["1999-04-30",19.4863,19.6239,19.3212,19.3212,46200.0],["1999-05-03",19.3212,19.3762,19.1835,19.2661,47000.0],["1999-05-04",19.1285,19.1285,18.6606,18.6881,41200.0],["1999-05-05",19.0184,19.156,18.6606,18.7707,58400.0],["1999-05-06",19.3212,19.3762,19.1285,19.156,34000.0],["1999-05-07",19.2661,19.4863,19.2661,19.2661,20400.0],["1999-05-10",19.3762,19.4588,19.2661,19.3487,50200.0],["1999-05-11",19.7615,20.0643,19.7615,20.0643,63600.0],["1999-05-12",19.5964,19.8303,19.4588,19.5826,110600.0],["1999-05-13",19.5413,19.8991,19.5413,19.8166,2600.0],["1999-05-14",19.5964,19.5964,19.1835,19.5689,25600.0],["1999-05-17",18.9358,18.9909,18.6331,18.9909,12600.0],["1999-05-18",18.7707,18.9358,18.7432,18.7432,29400.0],["1999-05-19",18.6881,18.9634,18.6881,18.8533,33600.0],["1999-05-20",18.9909,18.9909,18.6606,18.9358,18400.0],["1999-05-21",19.0734,19.0734,18.6331,18.6606,20400.0],["1999-05-24",18.8533,18.9358,18.0551,18.0551,115400.0],["1999-05-25",18.2202,18.4679,18.1652,18.3578,24400.0],["1999-05-26",18.4955,18.523,18.3303,18.4404,49000.0],["1999-05-27",18.0,18.0551,17.8349,18.0551,13200.0],["1999-05-28",17.89,17.9725,17.89,17.9725,6400.0],["1999-06-01",17.7248,18.1101,17.5046,17.5046,58200.0],["1999-06-02",17.7248,18.0,17.7248,17.7248,10000.0],["1999-06-03",17.9725,18.4129,17.9725,18.3854,33400.0],["1999-06-04",17.9588,18.3579,17.9588,18.2753,9600.0],["1999-06-07",18.2202,18.4129,18.2202,18.3854,20600.0],["1999-06-08",18.4129,18.6881,18.3578,18.3578,177800.0],["1999-06-09",18.1881,18.381,17.7472,17.9952,73800.0],["1999-06-10",17.9952,18.0227,17.6645,17.6645,36400.0],["1999-06-11",18.0228,18.2983,17.9952,18.1881,43400.0],["1999-06-14",18.5188,19.0424,18.381,18.7117,58600.0],["1999-06-15",18.6841,18.9735,18.6841,18.9735,27800.0],["1999-06-16",18.9322,18.9322,18.6428,18.6428,16800.0],["1999-06-17",18.9735,19.318,18.9735,19.1526,99600.0],["1999-06-18",19.2077,19.318,19.0148,19.0148,271600.0],["1999-06-21",19.4006,19.4006,19.1802,19.4006,6800.0],["1999-06-22",18.9873,19.1802,18.9597,18.9597,16400.0],["1999-06-23",18.9597,18.9873,18.7944,18.9597,28600.0],["1999-06-24",18.9597,19.0148,18.7944,18.877,55000.0],["1999-06-25",18.8219,18.9597,18.7117,18.8219,19200.0],["1999-06-28",19.1802,19.1802,19.0975,19.1802,5400.0],["1999-06-29",18.8495,18.9046,18.5739,18.9046,56400.0],["1999-06-30",18.5739,18.9322,18.5739,18.9046,32600.0],["1999-07-01",18.9873,18.9873,18.8219,18.8219,3400.0],["1999-07-02",18.8495,19.1802,18.8495,19.1802,19200.0],["1999-07-06",19.3731,21.1781,19.3731,20.6407,259400.0],["1999-07-07",20.5029,20.5029,20.1171,20.3652,88200.0],["1999-07-08",20.0896,20.1447,19.7589,19.9793,47600.0],["1999-07-09",19.8691,20.1723,19.8691,19.8967,49400.0],["1999-07-12",20.31,20.31,20.2274,20.31,46600.0],["1999-07-13",20.2274,20.31,19.8967,20.31,10800.0],["1999-07-14",20.1722,20.2825,20.0896,20.1447,71000.0],["1999-07-15",20.5581,20.5581,20.3927,20.4203,5800.0],["1999-07-16",20.2825,20.3376,20.0896,20.3376,11400.0],["1999-07-19",19.7451,19.814,19.7038,19.814,4400.0],["1999-07-20",19.8967,20.0345,19.8416,20.0345,101200.0],["1999-07-21",19.7589,19.8691,19.6211,19.6211,51800.0],["1999-07-22",19.7313,20.3651,19.7313,20.2825,52600.0],["1999-07-23",20.062,20.062,19.814,19.8691,79600.0],["1999-07-26",19.5109,19.6762,19.4006,19.4282,47200.0],["1999-07-27",19.0699,19.2077,18.9597,19.2077,11800.0],["1999-07-28",19.566,19.6487,19.2904,19.4006,43800.0],["1999-07-29",19.2353,19.4558,19.1802,19.3455,11600.0],["1999-07-30",19.3455,19.7313,19.3455,19.7313,42600.0],["1999-08-02",19.8416,20.1447,19.814,19.9242,134800.0],["1999-08-03",20.6132,20.751,20.4754,20.5305,56400.0],["1999-08-04",21.1643,21.1643,20.9163,20.9163,33400.0],["1999-08-05",21.1092,21.4123,20.9439,21.4123,15200.0],["1999-08-06",21.1643,21.5226,21.1643,21.3297,35200.0],["1999-08-09",21.3297,21.5501,21.3297,21.4261,20000.0],["1999-08-10",20.7785,21.1368,20.751,20.7785,53600.0],["1999-08-11",20.6132,20.6407,20.2274,20.2274,221600.0],["1999-08-12",20.2274,20.2825,19.8691,20.062,70600.0],["1999-08-13",20.3376,20.999,20.2825,20.8612,108200.0],["1999-08-16",21.0541,21.1092,20.6958,20.7234,74600.0],["1999-08-17",20.7785,20.8612,20.5581,20.7785,19200.0],["1999-08-18",20.5581,20.7234,20.4754,20.6132,36200.0],["1999-08-19",20.751,21.0541,20.751,20.999,56400.0],["1999-08-20",20.9714,20.9714,20.8061,20.8061,145400.0],["1999-08-23",20.8061,20.8061,20.5994,20.6407,18600.0],["1999-08-24",20.6683,20.8336,20.5305,20.5305,17600.0],["1999-08-25",20.8612,20.8612,20.6407,20.7234,96000.0],["1999-08-26",20.7785,20.8888,20.6407,20.8888,6000.0],["1999-08-27",20.9439,20.9439,20.7234,20.9439,104000.0],["1999-08-30",20.6958,20.8888,20.6958,20.8888,4200.0],["1999-08-31",20.6683,20.751,20.5856,20.7096,29800.0],["1999-09-01",20.751,21.1919,20.6683,21.1919,381400.0],["1999-09-02",20.999,21.2746,20.999,21.247,52800.0],["1999-09-03",21.495,21.9911,21.3297,21.9911,36800.0],["1999-09-07",21.9911,21.9911,21.6052,21.6052,54600.0],["1999-09-08",21.8257,21.8257,21.4399,21.7293,18400.0],["1999-09-09",21.9911,22.1564,21.9911,22.1564,13800.0],["1999-09-10",22.5422,22.7076,22.184,22.2391,141000.0],["1999-09-13",22.0186,22.0462,21.9084,21.9635,36000.0],["1999-09-14",21.8808,21.8808,21.6052,21.7155,11800.0],["1999-09-15",21.6053,21.6053,21.4123,21.4399,56800.0],["1999-09-16",21.247,21.247,20.1447,20.3652,133600.0],["1999-09-17",20.6683,20.9439,20.5305,20.8336,84800.0],["1999-09-20",20.7234,20.7234,20.1585,20.2756,20800.0],["1999-09-21",20.5029,20.8336,20.4203,20.5167,44200.0],["1999-09-22",20.9163,20.9163,20.3651,20.5581,17000.0],["1999-09-23",20.4754,20.751,20.4478,20.4478,3400.0],["1999-09-24",20.1171,20.5305,20.0896,20.4478,18200.0],["1999-09-27",20.5581,20.8061,20.5581,20.8061,20800.0],["1999-09-28",20.3927,20.6683,20.3927,20.6683,13800.0],["1999-09-29",20.062,20.3927,20.062,20.1171,60600.0],["1999-09-30",20.4478,20.5029,20.2825,20.5029,29200.0],["1999-10-01",20.9439,21.1643,20.9439,21.1092,6000.0],["1999-10-04",21.0541,21.1643,20.8336,20.9439,86600.0],["1999-10-05",21.4399,21.7706,21.3848,21.3848,94400.0],["1999-10-06",21.3021,21.5501,21.1919,21.1919,16600.0],["1999-10-07",21.2194,21.6879,21.2194,21.2746,34200.0],["1999-10-08",21.6053,21.6053,21.2746,21.3021,7600.0],["1999-10-11",21.9635,22.8178,21.9635,22.5147,141600.0],["1999-10-12",22.7627,22.8453,22.4044,22.5973,93200.0],["1999-10-13",22.8178,22.8729,22.2115,22.432,37000.0],["1999-10-14",22.7076,22.7076,22.5146,22.7076,19000.0],["1999-10-15",22.5422,22.8178,22.3769,22.3769,66000.0],["1999-10-18",22.3217,22.5973,22.2115,22.5973,18600.0],["1999-10-19",22.9556,23.1485,22.7902,23.0934,186200.0],["1999-10-20",23.3275,23.4655,23.217,23.4103,16600.0],["1999-10-21",23.2447,23.6311,23.079,23.1894,28400.0],["1999-10-22",23.7968,24.625,23.7968,24.625,76000.0],["1999-10-25",24.9563,25.3531,24.4041,24.8182,299000.0],["1999-10-26",23.8796,23.9348,23.3827,23.5483,40600.0],["1999-10-27",23.1618,23.1894,22.6649,22.6925,36600.0],["1999-10-28",23.5207,23.6587,23.1894,23.4103,18800.0],["1999-10-29",23.5207,24.2937,23.3551,24.2661,84600.0],["1999-11-01",24.4593,24.7354,24.4041,24.5146,157200.0],["1999-11-02",24.7906,25.0667,24.3765,24.4593,106000.0],["1999-11-03",25.0667,25.536,24.9562,25.3427,129200.0],["1999-11-04",26.0605,26.2261,25.674,26.1709,28600.0],["1999-11-05",26.6126,26.7507,26.4746,26.4746,116000.0],["1999-11-08",26.9439,27.496,26.9439,27.1372,205200.0],["1999-11-09",27.4684,27.6065,27.0543,27.0543,242800.0],["1999-11-10",27.1096,27.2959,26.7231,26.8749,198400.0],["1999-11-11",27.4132,27.9101,27.2752,27.7721,229600.0],["1999-11-12",28.4347,29.042,28.4347,28.9316,214800.0],["1999-11-15",29.6148,29.7046,29.0144,29.3733,59400.0],["1999-11-16",31.0849,31.1401,29.3733,29.4285,125300.0],["1999-11-17",30.4776,30.864,30.0358,30.0911,313100.0],["1999-11-18",30.1463,30.9745,29.2353,30.0911,74500.0],["1999-11-19",28.6555,28.6555,27.3304,27.6617,76600.0],["1999-11-22",30.0911,30.2567,29.0972,29.815,117800.0],["1999-11-23",31.2505,31.8579,30.9745,31.2505,62000.0],["1999-11-24",31.5818,31.8855,30.588,30.9192,114500.0],["1999-11-26",31.8026,32.2996,31.4714,31.4714,47900.0],["1999-11-29",32.0235,32.3548,30.9192,30.9192,69200.0],["1999-11-30",31.7474,32.6309,31.3057,32.0235,178500.0],["1999-12-01",31.361,31.5818,30.9193,31.5818,121900.0],["1999-12-02",32.6861,32.6861,31.9683,32.0787,75400.0],["1999-12-03",33.1278,34.8394,33.1278,34.0664,104700.0],["1999-12-06",34.8394,35.5019,34.729,35.143,263400.0],["1999-12-07",35.1707,35.2259,34.3977,34.7842,36200.0],["1999-12-08",33.7903,35.1707,33.5695,34.7842,78800.0],["1999-12-09",33.7351,34.1768,33.5419,33.5419,150700.0],["1999-12-10",33.1278,33.5902,32.0787,32.9069,65600.0],["1999-12-13",32.9069,33.183,32.2996,32.7689,182000.0],["1999-12-14",33.5142,33.5142,32.9069,32.9069,36400.0],["1999-12-15",32.6861,33.1278,32.1891,32.3548,9600.0],["1999-12-16",33.7903,34.4529,33.3486,33.3486,44900.0],["1999-12-17",33.0173,33.3486,32.6861,32.6861,81300.0],["1999-12-20",34.4529,34.7842,32.7413,33.1278,135800.0],["1999-12-21",33.1278,34.3425,32.6309,33.7903,25900.0],["1999-12-22",35.005,35.2259,34.7289,34.8946,21800.0],["1999-12-23",35.2259,35.2259,34.4529,34.8946,18900.0],["1999-12-27",35.3363,35.3363,34.6737,35.2259,12000.0],["1999-12-28",35.3363,35.778,35.005,35.6124,14100.0],["1999-12-29",35.6676,35.778,34.7289,35.5019,43400.0],["1999-12-30",35.5571,35.8332,34.6737,35.5019,7900.0],["1999-12-31",36.2197,36.7166,35.778,36.7166,2900.0],["2000-01-03",36.7718,36.7718,34.4529,34.6737,47000.0],["2000-01-04",35.3363,35.5571,34.1216,34.6185,170700.0],["2000-01-05",33.8455,34.232,31.3609,32.5756,199900.0],["2000-01-06",30.6984,31.8027,30.588,30.9745,147300.0],["2000-01-07",32.1891,32.7965,31.9131,32.6585,185600.0],["2000-01-10",33.7351,34.8946,33.459,34.7842,106000.0],["2000-01-11",34.6737,34.6737,33.8731,34.4529,26200.0],["2000-01-12",34.4529,35.3363,33.7903,35.2811,32600.0],["2000-01-13",36.3853,36.9927,36.1093,36.5234,131200.0],["2000-01-14",36.9927,38.7595,36.6614,38.3178,179000.0],["2000-01-18",38.3178,39.6429,38.2074,39.3116,46100.0],["2000-01-19",38.7043,39.5877,38.2626,38.2626,71200.0],["2000-01-20",38.2902,38.6491,37.7657,38.1245,47100.0],["2000-01-21",37.4896,37.6,35.9988,36.2197,157700.0],["2000-01-24",38.3178,39.5325,37.1238,38.9527,104600.0],["2000-01-25",39.7533,39.7533,37.1031,37.9037,43900.0],["2000-01-26",38.2074,38.3178,37.7104,38.1522,43200.0],["2000-01-27",39.0908,39.7533,38.2074,38.2074,72300.0],["2000-01-28",36.8822,36.9375,35.6123,36.2749,33100.0],["2000-01-31",36.551,36.551,35.3363,35.778,22100.0],["2000-02-01",37.9865,38.8147,37.9313,38.2074,86300.0],["2000-02-02",38.1521,39.3116,37.9865,38.8699,31700.0],["2000-02-03",38.4282,39.4773,38.0969,39.3116,105500.0],["2000-02-04",39.5325,39.5877,38.6491,38.9804,196200.0],["2000-02-07",38.373,39.7533,38.3178,39.5325,131000.0],["2000-02-08",39.919,42.3483,39.5325,42.2379,192100.0],["2000-02-09",45.7163,45.7163,44.3912,44.8329,25000.0],["2000-02-10",42.2379,43.2869,42.1827,42.4035,27600.0],["2000-02-11",40.6367,41.5201,40.0846,40.8576,10000.0],["2000-02-14",41.6305,41.6305,39.7533,40.4711,54100.0],["2000-02-15",40.6367,40.6367,39.7533,40.5815,64800.0],["2000-02-16",40.8024,40.968,40.0018,40.195,52300.0],["2000-02-17",39.6981,39.6981,35.005,36.2749,73400.0],["2000-02-18",36.6614,37.4344,35.5019,37.1031,82000.0],["2000-02-22",37.9313,38.4282,36.9375,37.1031,21900.0],["2000-02-23",39.7809,40.0846,39.146,39.7533,58600.0],["2000-02-24",38.9803,39.8637,38.8699,39.8637,17500.0],["2000-02-25",41.7962,41.7962,40.6367,40.968,437500.0],["2000-02-28",42.4864,43.1765,42.1275,42.2931,101700.0],["2000-02-29",42.017,44.1703,42.017,43.7286,167600.0],["2000-03-01",43.0661,44.7501,43.0661,44.6121,47800.0],["2000-03-02",44.9433,45.4403,43.9495,45.2746,198100.0],["2000-03-03",45.9993,46.7654,45.0538,45.3022,99800.0],["2000-03-06",46.158,46.158,44.8329,45.2746,64400.0],["2000-03-07",44.5568,45.2746,42.652,42.652,34300.0],["2000-03-08",41.6996,43.1213,41.5754,43.1213,197900.0],["2000-03-09",41.6306,43.3974,41.5201,42.8452,88200.0],["2000-03-10",42.8452,43.563,42.514,43.1765,22800.0],["2000-03-13",41.9618,42.2379,40.9128,41.5477,76600.0],["2000-03-14",41.5477,42.2931,39.3116,40.195,192200.0],["2000-03-15",39.3668,39.5877,38.2626,38.8147,163700.0],["2000-03-16",37.4896,38.8147,36.5786,37.7104,51500.0],["2000-03-17",37.324,39.422,36.7718,38.7595,28200.0],["2000-03-20",37.1031,38.0969,36.6614,37.1031,19400.0],["2000-03-21",36.6614,37.9865,36.4474,37.7657,62900.0],["2000-03-22",37.5448,38.373,37.3239,37.7657,25400.0],["2000-03-23",37.5448,38.0969,37.3239,38.0417,40100.0],["2000-03-24",37.1031,38.6491,36.6614,37.1031,84000.0],["2000-03-27",36.8823,37.4344,36.2197,37.1031,14400.0],["2000-03-28",37.9313,37.9865,36.4405,36.7718,17500.0],["2000-03-29",36.6614,37.2135,36.1714,36.2197,9100.0],["2000-03-30",36.6614,36.6614,35.9988,36.4957,15300.0],["2000-03-31",37.1307,39.0355,36.2749,38.3178,34300.0],["2000-04-03",35.778,35.778,34.0112,35.5571,181100.0],["2000-04-04",33.2934,34.5357,32.3548,33.3417,36200.0],["2000-04-05",33.1278,34.9981,32.1063,34.5633,66700.0],["2000-04-06",35.3363,37.8209,35.3363,37.7657,54300.0],["2000-04-07",38.5386,38.8147,36.9927,37.1031,37300.0],["2000-04-10",38.4282,38.7595,37.3792,37.3792,46600.0],["2000-04-11",36.6614,37.3239,36.3301,36.9375,15300.0],["2000-04-12",36.3301,36.3301,34.232,34.232,38200.0],["2000-04-13",33.4038,34.8946,32.4652,34.729,23000.0],["2000-04-14",31.8027,32.41,30.0358,30.4499,67700.0],["2000-04-17",28.7107,29.7046,28.269,29.7046,60200.0],["2000-04-18",28.8764,30.0911,28.8764,29.5941,28200.0],["2000-04-19",30.4775,31.0849,30.0358,30.0358,34900.0],["2000-04-20",32.7413,33.4315,31.5266,31.5266,25700.0],["2000-04-24",31.4714,31.4714,29.815,30.0634,49300.0],["2000-04-25",32.7137,33.956,32.6861,33.459,76000.0],["2000-04-26",34.1768,35.778,34.0112,35.1706,26600.0],["2000-04-27",33.5695,35.2811,33.183,34.4529,15700.0],["2000-04-28",36.2197,36.2197,34.1216,34.1768,25400.0],["2000-05-01",34.4529,35.8056,34.0112,35.005,39100.0],["2000-05-02",37.7657,38.8699,36.9099,36.9927,42900.0],["2000-05-03",35.3639,36.4336,34.3977,34.8946,29200.0],["2000-05-04",36.2197,36.551,34.9222,35.778,48400.0],["2000-05-05",33.7903,34.0112,33.1278,33.3486,19200.0],["2000-05-08",31.2505,31.2505,29.1524,29.5389,560800.0],["2000-05-09",29.042,29.18,27.3856,27.9377,851500.0],["2000-05-10",29.042,29.3733,26.9991,27.358,572100.0],["2000-05-11",28.0206,28.9316,27.7445,28.0482,312400.0],["2000-05-12",27.8273,27.8273,25.8673,26.5022,1413800.0],["2000-05-15",27.3856,27.496,26.1433,26.3918,1199900.0],["2000-05-16",26.8887,26.9439,26.2814,26.6679,802000.0],["2000-05-17",26.8335,26.8335,26.3642,26.4746,337700.0],["2000-05-18",26.309,26.5022,26.2538,26.3366,182800.0],["2000-05-19",26.0053,26.1709,25.8397,25.8949,348700.0],["2000-05-22",26.5022,26.5022,25.4808,25.7844,559100.0],["2000-05-23",25.5084,25.6188,25.1219,25.2047,113800.0],["2000-05-24",25.2323,25.4808,24.8458,25.3151,333400.0],["2000-05-25",25.5084,25.536,25.2047,25.2323,156300.0],["2000-05-26",25.0667,25.2944,24.8458,24.9563,87200.0],["2000-05-30",25.7292,26.5022,25.4532,26.5022,286500.0],["2000-05-31",26.6679,26.8335,26.5022,26.7507,336300.0],["2000-06-01",27.8273,28.3242,27.496,27.6617,1129500.0],["2000-06-02",30.0358,30.0358,29.0696,29.6494,867800.0],["2000-06-05",30.3119,31.0849,30.0082,30.3119,561000.0],["2000-06-06",30.7536,31.0849,30.4499,30.6432,866300.0],["2000-06-07",29.451,30.2537,29.3126,30.143,226800.0],["2000-06-08",30.6689,30.7242,30.2537,30.2814,127200.0],["2000-06-09",30.1153,30.1153,29.0427,29.1465,65100.0],["2000-06-12",30.0046,30.0046,29.1188,29.2572,96800.0],["2000-06-13",30.1153,30.1153,29.2365,29.6724,172900.0],["2000-06-14",29.8938,30.2814,29.8385,30.143,96700.0],["2000-06-15",30.7519,30.8073,30.4751,30.6758,198100.0],["2000-06-16",31.6653,32.385,31.5546,32.2743,306100.0],["2000-06-19",32.4404,32.6895,32.0805,32.385,175800.0],["2000-06-20",33.1877,33.6583,32.9524,33.4091,274200.0],["2000-06-21",32.5511,33.2154,32.3573,33.2154,130100.0],["2000-06-22",33.2154,33.2154,32.1636,32.3296,57200.0],["2000-06-23",32.1082,32.6618,31.6653,31.8037,133600.0],["2000-06-26",32.3573,32.9939,31.4162,31.8314,218700.0],["2000-06-27",31.5269,31.7207,31.1118,31.3332,242600.0],["2000-06-28",31.3055,31.3609,30.7242,30.9457,260900.0],["2000-06-29",30.7796,32.2189,30.7796,31.7207,97800.0],["2000-06-30",31.8868,32.4957,31.8868,32.1636,104800.0],["2000-07-03",31.8591,32.0252,31.61,32.0252,45000.0],["2000-07-05",32.4404,32.4957,32.0252,32.2189,74900.0],["2000-07-06",32.2189,32.6064,32.2189,32.4957,86900.0],["2000-07-07",32.2743,32.4403,31.9975,31.9975,118600.0],["2000-07-10",31.8868,31.8868,31.0841,31.2224,114300.0],["2000-07-11",31.001,31.4162,30.5858,30.9457,73200.0],["2000-07-12",31.4439,31.9421,31.3332,31.693,104500.0],["2000-07-13",31.2225,31.6653,31.1948,31.4508,34700.0],["2000-07-14",31.8868,31.9698,31.4439,31.5823,135300.0],["2000-07-17",31.4439,31.8314,31.1117,31.2778,19400.0],["2000-07-18",31.2225,31.5823,31.2225,31.3885,85900.0],["2000-07-19",31.3885,31.3885,30.7242,30.8073,102900.0],["2000-07-20",31.2225,31.4439,31.2225,31.2778,89400.0],["2000-07-21",31.8868,31.9975,31.5546,31.9975,64600.0],["2000-07-24",31.8868,32.0528,31.5823,31.7069,95100.0],["2000-07-25",31.7761,31.8868,31.4162,31.4993,37300.0],["2000-07-26",31.4716,31.4716,30.5581,30.6412,167100.0],["2000-07-27",30.6689,30.835,29.9215,30.0046,132300.0],["2000-07-28",30.2814,30.4474,30.0046,30.226,46600.0],["2000-07-31",30.4474,30.7242,30.0322,30.5582,90100.0],["2000-08-01",30.5305,30.6689,30.1983,30.5582,121900.0],["2000-08-02",30.2814,30.5305,30.0046,30.2814,132600.0],["2000-08-03",29.5617,29.7485,29.2295,29.7278,105300.0],["2000-08-04",30.5582,30.9457,30.1153,30.4474,98800.0],["2000-08-07",30.143,30.3367,29.8938,30.1153,54400.0],["2000-08-08",30.0599,30.5582,29.9215,30.5582,35800.0],["2000-08-09",30.7796,30.8349,30.1153,30.3367,19400.0],["2000-08-10",29.9215,30.2814,29.9215,30.1153,23800.0],["2000-08-11",30.0115,30.309,29.8938,30.1153,20000.0],["2000-08-14",30.6689,30.6689,30.0876,30.143,39300.0],["2000-08-15",29.8662,29.8662,29.3956,29.6655,24400.0],["2000-08-16",29.6724,30.0046,29.451,29.451,48800.0],["2000-08-17",29.3679,29.3956,28.7867,29.0911,34900.0],["2000-08-18",29.3403,29.3403,28.5652,28.7036,48000.0],["2000-08-21",28.7313,28.7313,28.3715,28.3715,29300.0],["2000-08-22",28.3438,28.3438,27.5411,27.5965,112300.0],["2000-08-23",28.2331,28.2331,27.9286,28.1224,54500.0],["2000-08-24",28.3992,28.4545,28.0116,28.1224,54200.0],["2000-08-25",28.4545,29.2849,28.4545,28.6483,77800.0],["2000-08-28",28.3715,29.2849,28.3715,28.7867,24100.0],["2000-08-29",28.8974,28.8974,28.3715,28.8974,17500.0],["2000-08-30",29.1742,29.8385,29.1465,29.6171,62600.0],["2000-08-31",31.2225,31.4993,31.1394,31.2778,96000.0],["2000-09-01",31.5269,33.6583,31.5269,32.385,116100.0],["2000-09-05",31.4439,31.5823,31.2225,31.2501,24500.0],["2000-09-06",31.001,31.2225,30.4751,30.5028,37900.0],["2000-09-07",30.8626,30.8626,30.3367,30.5858,91200.0],["2000-09-08",30.4474,30.4474,29.8108,29.8938,53300.0],["2000-09-11",30.1153,30.4751,29.8662,30.0322,36200.0],["2000-09-12",28.7867,28.8143,28.2884,28.4545,79800.0],["2000-09-13",28.1639,28.4545,28.1224,28.2123,79700.0],["2000-09-14",29.0635,29.0911,28.3161,28.4822,95800.0],["2000-09-15",28.4545,28.6206,28.2331,28.2884,102300.0],["2000-09-18",28.3856,28.3856,27.1659,27.4985,138500.0],["2000-09-19",27.644,28.2192,27.6371,27.9975,89000.0],["2000-09-20",28.247,28.2747,27.1104,27.2213,98000.0],["2000-09-21",27.4985,27.4985,26.1679,26.4174,123600.0],["2000-09-22",26.6115,26.9164,26.1679,26.6115,92600.0],["2000-09-25",27.4985,27.6371,26.6392,26.7778,116900.0],["2000-09-26",26.3343,27.249,26.3343,26.5283,132600.0],["2000-09-27",27.4985,27.4985,26.8332,27.055,75200.0],["2000-09-28",26.9441,26.9441,26.3065,26.5976,166100.0],["2000-09-29",26.556,26.556,26.1957,26.3065,167700.0],["2000-10-02",26.168,27.2768,24.6156,25.9739,295000.0],["2000-10-03",25.8353,26.1125,25.4749,25.5581,155100.0],["2000-10-04",25.7036,25.8561,25.3363,25.5581,591100.0],["2000-10-05",25.2809,25.4472,24.8651,24.9205,290200.0],["2000-10-06",24.8374,24.8374,23.2365,23.6731,230800.0],["2000-10-09",23.6177,24.1444,23.3959,24.0058,86100.0],["2000-10-10",23.8949,24.3938,23.8949,24.283,245000.0],["2000-10-11",23.4791,23.4791,22.1208,22.2871,768200.0],["2000-10-12",23.9503,23.9503,22.9524,23.1187,440800.0],["2000-10-13",24.0058,25.6135,24.0058,25.5027,645800.0],["2000-10-16",26.6115,26.6669,26.1679,26.362,848900.0],["2000-10-17",25.9462,26.1679,24.7265,24.9483,154500.0],["2000-10-18",24.6156,25.3918,24.283,25.1146,486100.0],["2000-10-19",26.8887,27.2213,26.0571,26.3897,259900.0],["2000-10-20",27.2768,27.4985,26.861,26.8887,310800.0],["2000-10-23",27.4985,28.1084,27.4708,27.5262,379300.0],["2000-10-24",28.8291,29.2726,28.2747,28.6628,860900.0],["2000-10-25",27.9975,28.046,26.3897,26.6946,875100.0],["2000-10-26",27.6926,27.8312,26.7223,27.4431,445800.0],["2000-10-27",27.2213,27.8034,27.2213,27.4154,623700.0],["2000-10-30",27.9143,28.6073,27.9143,28.3301,391700.0],["2000-10-31",29.4667,29.9933,29.0509,29.6607,963700.0],["2000-11-01",28.3856,28.94,28.2747,28.6073,183400.0],["2000-11-02",29.3003,29.4389,28.8014,28.94,221500.0],["2000-11-03",28.94,29.0509,28.6351,28.7737,134800.0],["2000-11-06",28.6073,28.94,28.3024,28.3301,167700.0],["2000-11-07",27.942,28.2192,27.6094,27.7203,283100.0],["2000-11-08",28.3856,28.3856,27.4985,27.7203,374900.0],["2000-11-09",27.0273,27.0273,25.5027,26.3897,486800.0],["2000-11-10",26.0917,26.1679,24.7265,24.9483,319200.0],["2000-11-13",25.17,25.4749,24.7542,25.1423,416500.0],["2000-11-14",26.0571,26.1679,25.7799,25.8907,190400.0],["2000-11-15",26.9441,27.6094,26.6115,27.055,354300.0],["2000-11-16",26.3343,26.362,25.8907,26.2372,163200.0],["2000-11-17",26.5837,26.8055,26.4174,26.6115,175800.0],["2000-11-20",26.4174,26.6115,25.8353,26.1679,73100.0],["2000-11-21",25.2809,25.4472,24.5532,25.17,145400.0],["2000-11-22",24.5324,24.6711,23.6177,23.6177,106500.0],["2000-11-24",25.0591,25.7244,25.0591,25.5858,114000.0],["2000-11-27",25.7244,25.8076,24.6156,24.6711,195900.0],["2000-11-28",25.1146,25.2809,24.3384,24.3384,280900.0],["2000-11-29",24.5602,24.5602,23.8394,24.2275,348400.0],["2000-11-30",24.0612,24.2275,23.3959,23.7008,359900.0],["2000-12-01",24.3939,24.9483,23.8394,24.0058,221500.0],["2000-12-04",24.9483,25.5581,24.9483,25.4403,184700.0],["2000-12-05",26.4729,27.7203,26.3897,27.554,499000.0],["2000-12-06",28.3578,28.6073,27.942,28.1361,658800.0],["2000-12-07",27.8312,28.0529,27.2768,27.4985,224300.0],["2000-12-08",29.0509,29.4112,28.3856,28.94,782400.0],["2000-12-11",30.6032,30.8249,29.827,29.9171,716200.0],["2000-12-12",29.6607,29.6607,28.3856,28.6073,225100.0],["2000-12-13",29.3835,29.4944,28.6905,28.9954,355100.0],["2000-12-14",28.5519,28.7182,28.1084,28.1361,130700.0],["2000-12-15",28.1084,28.2192,26.556,26.5838,168000.0],["2000-12-18",28.4964,28.5242,27.6648,28.0806,140500.0],["2000-12-19",27.2213,27.9975,27.055,27.7203,412500.0],["2000-12-20",26.6669,27.6926,26.1402,26.2234,263800.0],["2000-12-21",27.1104,27.1104,26.1957,26.2788,145700.0],["2000-12-22",27.3876,27.3876,26.6115,26.7223,79500.0],["2000-12-26",26.6184,27.055,26.3897,27.055,73400.0],["2000-12-27",27.942,27.9975,26.8887,27.2768,80300.0],["2000-12-28",27.055,27.8242,26.9441,27.1936,68000.0],["2000-12-29",27.7203,28.2747,27.6094,27.8589,195600.0],["2001-01-02",27.4985,27.942,26.8332,27.0273,236900.0],["2001-01-03",26.4451,27.6648,25.8907,27.6094,285700.0],["2001-01-04",28.9123,29.3558,28.5519,28.5519,703400.0],["2001-01-05",28.94,29.2726,28.441,28.5796,468700.0],["2001-01-08",28.8291,28.94,28.0529,28.8568,429500.0],["2001-01-09",28.8014,28.9122,28.4964,28.8014,294900.0],["2001-01-10",27.8866,28.6073,27.748,28.6004,232300.0],["2001-01-11",27.0619,27.3045,26.556,26.8332,543000.0],["2001-01-12",27.3876,27.554,26.9441,27.0827,258700.0],["2001-01-16",26.5837,26.7501,25.5027,26.1679,177300.0],["2001-01-17",27.7203,28.2192,27.4985,27.8034,528300.0],["2001-01-18",28.7113,28.7737,28.1084,28.4965,306000.0],["2001-01-19",29.7716,29.7854,28.6628,28.9677,576400.0],["2001-01-22",28.2747,28.6628,27.8173,27.9975,318400.0],["2001-01-23",27.8312,27.942,27.2213,27.5262,458600.0],["2001-01-24",28.3856,28.9816,28.3856,28.6628,229200.0],["2001-01-25",28.5242,28.6905,27.9975,28.3856,157700.0],["2001-01-26",27.8589,28.1569,27.2213,27.6094,173700.0],["2001-01-29",27.3876,28.3856,27.3876,28.1084,157300.0],["2001-01-30",28.0529,28.3856,28.0529,28.1638,102400.0],["2001-01-31",28.3856,28.6073,28.2192,28.247,154000.0],["2001-02-01",28.6628,28.8845,28.6628,28.8291,267400.0],["2001-02-02",28.1084,28.3301,27.8866,28.046,83900.0],["2001-02-05",27.7896,28.1638,27.7203,28.0252,42000.0],["2001-02-06",27.9143,28.0806,27.7203,28.0252,69300.0],["2001-02-07",27.5262,27.8589,27.4985,27.5817,113400.0],["2001-02-08",26.9996,27.2213,26.7778,27.1936,94700.0],["2001-02-09",26.7501,26.8887,26.3897,26.5768,115100.0],["2001-02-12",26.7501,26.861,26.4452,26.8332,364400.0],["2001-02-13",25.8908,26.3828,25.7244,25.9739,33300.0],["2001-02-14",25.863,26.6392,25.6135,26.5006,56200.0],["2001-02-15",26.3343,26.8332,26.168,26.5491,49300.0],["2001-02-16",26.1125,26.1125,25.7799,25.8353,22900.0],["2001-02-20",26.3897,26.7778,26.1125,26.6392,80900.0],["2001-02-21",26.0016,26.9995,25.9739,26.556,174500.0],["2001-02-22",26.6669,27.2768,26.5283,26.6877,264800.0],["2001-02-23",27.1659,27.3876,26.3897,26.8887,290300.0],["2001-02-26",27.3599,27.748,27.2768,27.6648,249900.0],["2001-02-27",27.4154,27.4708,26.6946,27.0273,174500.0],["2001-02-28",26.4451,26.556,26.0016,26.1679,239600.0],["2001-03-01",26.4382,26.8332,26.1679,26.5006,140800.0],["2001-03-02",26.7224,27.1104,26.5006,26.8471,110200.0],["2001-03-05",27.0619,27.3322,26.8332,27.0827,134500.0],["2001-03-06",27.942,27.9975,27.7757,27.7757,200200.0],["2001-03-07",27.8312,27.8866,27.2768,27.6371,56200.0],["2001-03-08",27.942,28.4965,27.7203,28.3856,310100.0],["2001-03-09",27.9698,27.9698,26.8887,26.9164,85800.0],["2001-03-12",26.9164,27.1104,26.4451,26.4451,109900.0],["2001-03-13",25.8353,26.2788,25.8353,26.1679,179400.0],["2001-03-14",24.6918,25.4749,24.283,25.3363,193700.0],["2001-03-15",26.2511,26.4451,25.8907,25.9185,99900.0],["2001-03-16",25.0591,25.5581,24.7542,25.2809,62800.0],["2001-03-19",24.7265,25.2809,24.3384,25.2809,118000.0],["2001-03-20",24.7265,25.6135,24.4493,24.5325,69200.0],["2001-03-21",23.7286,24.3384,23.285,24.0058,92000.0],["2001-03-22",22.2871,23.0078,21.4001,22.8415,200100.0],["2001-03-23",23.3682,23.7286,22.897,22.9524,175900.0],["2001-03-26",24.7819,24.9483,24.5879,24.6156,93500.0],["2001-03-27",23.6177,24.8374,23.2296,24.8374,56400.0],["2001-03-28",23.285,23.6177,23.091,23.285,46000.0],["2001-03-29",22.9801,23.6177,22.7861,23.0078,188600.0],["2001-03-30",23.285,23.8672,23.1741,23.8117,87900.0],["2001-04-02",23.3682,23.6454,22.9247,23.1742,159300.0],["2001-04-03",22.2871,22.5851,21.705,21.8436,129800.0],["2001-04-04",20.7417,21.7258,20.6793,21.2892,125700.0],["2001-04-05",21.7327,22.8692,21.4278,22.8692,154500.0],["2001-04-06",21.7327,22.3911,21.705,21.8159,42400.0],["2001-04-09",22.3093,22.7351,22.0299,22.4734,66900.0],["2001-04-10",22.8593,23.5512,22.7617,22.8415,95500.0],["2001-04-11",23.3294,23.5068,22.531,22.6197,139000.0],["2001-04-12",22.1762,22.3536,21.9545,22.2428,47500.0],["2001-04-16",21.9545,22.398,21.9323,22.2649,32500.0],["2001-04-17",22.1762,23.7951,22.1762,23.285,104300.0],["2001-04-18",24.66,25.9905,24.66,25.547,233500.0],["2001-04-19",26.3232,27.2635,26.3232,27.259,383600.0],["2001-04-20",26.6913,26.8288,26.2788,26.3897,196500.0],["2001-04-23",25.8353,26.1458,25.547,25.853,178700.0],["2001-04-24",25.5115,25.8797,25.3873,25.4583,70400.0],["2001-04-25",25.1035,25.8087,24.8596,25.7688,99800.0],["2001-04-26",24.4471,26.0349,24.3939,25.6357,157400.0],["2001-04-27",26.6336,27.0506,25.6889,26.0038,321300.0],["2001-04-30",26.3853,26.6115,25.7555,26.5671,428900.0],["2001-05-01",26.3897,26.6115,26.3587,26.6115,243700.0],["2001-05-02",26.607,26.607,25.9551,26.5095,104700.0],["2001-05-03",25.5914,26.0881,25.5426,26.0881,292100.0],["2001-05-04",25.7643,26.6691,25.414,26.5804,114900.0],["2001-05-07",26.2566,26.7002,26.2566,26.3986,38200.0],["2001-05-08",26.607,26.9796,26.4163,26.6558,124400.0],["2001-05-09",25.8131,26.5893,25.7156,26.4296,79800.0],["2001-05-10",26.6203,26.8687,26.1901,26.301,95700.0],["2001-05-11",25.8752,26.1236,25.7865,26.0083,37100.0],["2001-05-14",25.4982,25.6135,25.2144,25.547,110600.0],["2001-05-15",25.3918,25.924,25.241,25.7244,55700.0],["2001-05-16",24.3939,25.2809,24.3939,25.1922,190400.0],["2001-05-17",24.8374,25.0103,24.3938,24.8995,373600.0],["2001-05-18",24.6156,24.8995,24.5358,24.62,154300.0],["2001-05-21",25.0591,26.3321,25.0148,26.2567,340800.0],["2001-05-22",27.4985,27.6671,27.2324,27.3965,588800.0],["2001-05-23",26.2123,26.2567,25.9373,26.0127,342000.0],["2001-05-24",25.6357,25.8797,25.3918,25.5914,60100.0],["2001-05-25",25.6136,25.6136,25.2011,25.4228,35000.0],["2001-05-29",25.5603,25.5603,25.2809,25.5381,72100.0],["2001-05-30",24.8862,25.0591,24.6156,24.6821,22500.0],["2001-05-31",24.3495,24.5047,24.0124,24.0124,85300.0],["2001-06-01",24.2741,24.2741,23.8217,23.9459,43300.0],["2001-06-04",23.9592,24.0834,23.8661,23.9148,41500.0],["2001-06-05",23.9503,24.5801,23.8439,24.3983,100800.0],["2001-06-06",25.1524,25.3438,24.5069,24.5826,137900.0],["2001-06-07",23.8213,24.4802,23.8213,24.3288,34900.0],["2001-06-08",24.0751,24.1285,23.6833,23.8748,130200.0],["2001-06-11",23.4608,23.4608,23.0156,23.3673,137600.0],["2001-06-12",23.0334,23.0378,22.5081,22.6817,73400.0],["2001-06-13",22.33,22.3478,21.9249,21.9249,199600.0],["2001-06-14",21.4797,21.5866,20.9232,20.9232,141800.0],["2001-06-15",20.2555,20.6339,20.0373,20.5671,323200.0],["2001-06-18",20.5894,21.3194,20.5671,20.7496,95100.0],["2001-06-19",20.8787,21.0123,20.6161,20.6517,79300.0],["2001-06-20",19.6723,20.0329,19.5833,19.8103,57400.0],["2001-06-21",20.3044,21.0078,20.2555,20.9678,118400.0],["2001-06-22",21.0123,21.0568,20.487,20.7274,129300.0],["2001-06-25",21.2393,21.4129,21.1503,21.1681,168900.0],["2001-06-26",21.1414,21.5242,21.0612,21.3773,103000.0],["2001-06-27",21.3016,21.6667,21.1592,21.6578,55200.0],["2001-06-28",21.8581,22.5704,21.8581,22.5481,158200.0],["2001-06-29",22.1964,22.4146,21.8537,22.3701,81800.0],["2001-07-02",22.2588,23.0556,22.103,22.8152,170500.0],["2001-07-03",21.8359,22.1653,21.818,21.9516,188500.0],["2001-07-05",20.6472,20.9232,20.3668,20.5626,168500.0],["2001-07-06",20.7363,20.7363,20.1308,20.3045,85900.0],["2001-07-09",20.6339,21.3016,20.6339,21.1414,74600.0],["2001-07-10",21.5955,21.5955,20.9143,20.9188,64400.0],["2001-07-11",21.0345,21.4753,20.4736,20.7719,477700.0],["2001-07-12",21.4797,21.9828,21.4797,21.9783,75000.0],["2001-07-13",22.1519,22.5081,22.1163,22.5081,138600.0],["2001-07-16",21.9961,22.4546,21.9961,22.2588,54700.0],["2001-07-17",22.2321,22.6505,22.1697,22.4546,38700.0],["2001-07-18",22.2588,22.8241,22.1697,22.6594,107400.0],["2001-07-19",21.9471,23.0601,21.6667,21.7112,199900.0],["2001-07-20",21.6578,21.9293,21.6133,21.8982,46500.0],["2001-07-23",21.8982,22.054,21.8136,21.8136,20100.0],["2001-07-24",21.3951,21.8581,21.3462,21.4797,66600.0],["2001-07-25",21.7068,21.9694,21.591,21.9472,65200.0],["2001-07-26",22.281,22.7485,22.2588,22.6016,145500.0],["2001-07-27",22.7039,22.8152,22.3033,22.3389,56000.0],["2001-07-30",22.7039,22.7039,22.2632,22.4814,91800.0],["2001-07-31",23.0601,23.5409,22.971,23.2649,92800.0],["2001-08-01",23.5542,23.6655,23.3049,23.4786,132600.0],["2001-08-02",24.1953,24.4312,23.9816,24.1508,129900.0],["2001-08-03",23.7991,23.8881,23.2604,23.4429,95800.0],["2001-08-06",23.6344,23.6878,23.0067,23.0067,117300.0],["2001-08-07",22.971,23.3361,22.7663,23.1046,63700.0],["2001-08-08",23.1714,23.3272,22.98,22.98,61400.0],["2001-08-09",22.1475,22.2588,21.7424,21.8448,80300.0],["2001-08-10",22.005,22.0362,21.3239,21.5376,64100.0],["2001-08-13",21.3684,22.0139,21.3239,21.729,65200.0],["2001-08-14",21.9605,22.281,21.9605,22.0228,66300.0],["2001-08-15",22.0807,22.1208,21.64,21.7602,32900.0],["2001-08-16",21.9249,21.9472,21.0835,21.4263,388200.0],["2001-08-17",21.3684,21.4129,20.6739,20.812,211600.0],["2001-08-20",21.5465,21.7246,21.2349,21.3907,166600.0],["2001-08-21",21.7691,22.6372,21.6578,22.2588,239100.0],["2001-08-22",22.8509,22.8509,22.2588,22.3033,119400.0],["2001-08-23",22.4146,22.7128,22.2588,22.3567,113700.0],["2001-08-24",22.9265,23.1803,22.9221,23.1803,211000.0],["2001-08-27",23.0734,23.0734,22.8508,23.0156,68800.0],["2001-08-28",22.9711,23.2204,22.7974,22.7974,33600.0],["2001-08-29",22.8152,22.8152,22.1697,22.1875,29600.0],["2001-08-30",22.557,22.6817,21.916,22.0362,179700.0],["2001-08-31",21.9783,22.1742,21.9026,22.0228,30500.0],["2001-09-04",21.8136,22.1074,21.7335,21.9382,28000.0],["2001-09-05",21.9026,22.1252,21.8314,21.9961,97600.0],["2001-09-06",20.7897,21.502,20.5404,20.7007,189600.0],["2001-09-07",20.8609,21.039,20.5226,20.8609,60400.0],["2001-09-10",20.9811,21.1815,20.6428,21.1503,62800.0],["2001-09-17",20.4336,20.4336,17.1615,18.6707,837000.0],["2001-09-18",16.2934,17.3574,16.2801,17.1303,930500.0],["2001-09-19",17.0057,17.0057,16.2044,16.5605,253000.0],["2001-09-20",15.7904,16.0708,15.5055,15.7503,168000.0],["2001-09-21",15.0158,16.6941,14.7798,16.4715,388400.0],["2001-09-24",16.5561,17.5355,16.5516,17.0947,498200.0],["2001-09-25",16.9167,17.0458,16.4715,16.6718,693700.0],["2001-09-26",17.0057,17.068,16.0441,16.1688,580500.0],["2001-09-27",16.8232,17.4731,16.467,17.4731,186800.0],["2001-09-28",16.0041,16.6941,15.3363,16.4136,351500.0],["2001-10-01",15.915,16.5338,15.7592,16.1287,78700.0],["2001-10-02",15.2027,15.6835,14.8911,15.3586,154900.0],["2001-10-03",14.4949,16.0886,14.4905,15.6746,324800.0],["2001-10-04",16.3602,16.5828,15.8839,16.0263,538900.0],["2001-10-05",16.2266,16.5561,16.0263,16.4581,449400.0],["2001-10-08",16.1153,17.2906,16.0708,17.117,135100.0],["2001-10-09",17.6289,17.896,17.3663,17.3663,96000.0],["2001-10-10",17.7402,17.896,17.3618,17.7848,114100.0],["2001-10-11",18.7864,18.7864,18.1631,18.1676,115900.0],["2001-10-12",18.7196,18.7642,17.994,18.0741,91100.0],["2001-10-15",17.9183,17.9183,17.3663,17.5087,58600.0],["2001-10-16",17.6512,17.6512,17.0324,17.1081,35600.0],["2001-10-17",17.8515,17.8515,16.8543,16.8543,124900.0],["2001-10-18",16.6941,16.6941,16.2489,16.2934,345900.0],["2001-10-19",16.3157,16.3157,15.2918,15.8037,289100.0],["2001-10-22",16.3825,17.2505,16.3157,16.8944,273200.0],["2001-10-23",18.1142,18.1854,17.807,18.0385,432500.0],["2001-10-24",18.1988,18.1988,17.4064,17.4598,200400.0],["2001-10-25",18.0741,19.009,17.8961,18.782,691900.0],["2001-10-26",19.8148,20.3668,19.5922,20.1709,597800.0],["2001-10-29",20.2421,20.2555,19.1782,19.1782,72500.0],["2001-10-30",19.7124,19.8103,18.7196,18.8532,193000.0],["2001-10-31",20.0329,20.1531,19.5076,19.7658,178600.0],["2001-11-01",20.2777,20.4781,19.8771,20.2555,227300.0],["2001-11-02",21.0123,21.3684,20.9455,21.3195,178200.0],["2001-11-05",21.8091,21.9026,21.1903,21.5242,162000.0],["2001-11-06",21.1503,21.3684,20.6695,21.3595,65600.0],["2001-11-07",20.852,21.1458,20.5894,20.7852,68700.0],["2001-11-08",21.64,22.3033,21.4797,21.7913,646600.0],["2001-11-09",22.1252,22.2321,21.7246,21.8136,129100.0],["2001-11-12",21.9739,22.1208,21.4664,21.7023,121100.0],["2001-11-13",22.9043,23.1714,22.5748,22.5748,831100.0],["2001-11-14",22.7529,23.2471,22.4814,23.1936,428000.0],["2001-11-15",23.3717,24.173,23.207,23.7056,290600.0],["2001-11-16",24.0706,24.4001,22.5259,22.9043,231100.0],["2001-11-19",23.3494,23.3539,22.5793,23.1447,70300.0],["2001-11-20",22.4546,22.4546,21.6444,22.4101,180700.0],["2001-11-21",21.7112,21.7824,20.901,21.2349,129500.0],["2001-11-23",21.8136,22.2454,21.591,22.0095,96800.0],["2001-11-26",22.9265,23.7056,22.8598,23.6166,606800.0],["2001-11-27",22.7485,23.0156,22.1608,22.9933,322800.0],["2001-11-28",22.1786,22.4814,22.0852,22.1697,453800.0],["2001-11-29",21.6578,22.1208,21.5955,22.0807,277800.0],["2001-11-30",21.4129,22.1608,21.4129,21.9382,216700.0],["2001-12-03",20.9455,21.2794,20.6739,20.7897,512800.0],["2001-12-04",21.5465,21.6355,21.0123,21.4975,349300.0],["2001-12-05",22.2944,23.2337,22.2588,22.8776,385100.0],["2001-12-06",24.0172,24.2843,23.5275,23.7056,543400.0],["2001-12-07",23.8614,24.0795,23.3494,23.5498,349100.0],["2001-12-10",23.3495,23.5943,22.5214,22.5259,222700.0],["2001-12-11",22.9265,22.9844,22.606,22.793,168600.0],["2001-12-12",23.158,23.3495,22.8152,22.9844,288700.0],["2001-12-13",22.2588,22.4146,21.8626,21.8804,156700.0],["2001-12-14",22.2365,22.3701,21.8759,22.0139,107300.0],["2001-12-17",22.8152,23.2382,22.6016,23.02,171400.0],["2001-12-18",24.1552,24.1775,23.67,23.8436,248500.0],["2001-12-19",23.5275,23.7056,23.3762,23.394,124200.0],["2001-12-20",23.0823,23.3717,22.6639,22.6639,151300.0],["2001-12-21",22.4814,23.02,22.3433,23.0156,70300.0],["2001-12-24",22.8375,23.1046,22.7039,22.9354,13600.0],["2001-12-26",22.8152,23.5498,22.8152,23.5409,43900.0],["2001-12-27",23.6388,24.1285,23.5898,23.8124,49400.0],["2001-12-28",23.6611,24.3466,23.5053,23.857,83700.0],["2001-12-31",24.0395,24.4846,23.995,23.995,102500.0],["2002-01-02",24.4535,24.4802,23.8347,24.1062,147200.0],["2002-01-03",24.0395,24.7963,24.0395,24.271,217000.0],["2002-01-04",25.6243,25.8202,25.1079,25.5086,334800.0],["2002-01-07",25.9092,26.0695,25.6243,25.6243,158900.0],["2002-01-08",25.3171,25.3483,24.8274,25.0278,72500.0],["2002-01-09",24.5603,24.6182,24.1819,24.3066,126900.0],["2002-01-10",23.2827,23.8302,23.158,23.621,268300.0],["2002-01-11",23.8169,23.9104,23.434,23.434,246400.0],["2002-01-14",23.4385,23.8169,23.3717,23.4296,82400.0],["2002-01-15",23.5409,24.0395,23.3717,24.0395,86500.0],["2002-01-16",23.0823,23.483,22.9265,23.1402,245300.0],["2002-01-17",23.0334,23.2515,22.7885,23.2337,223800.0],["2002-01-18",22.7307,23.1491,22.6238,22.9711,139800.0],["2002-01-22",22.6683,22.8553,22.3701,22.5704,110200.0],["2002-01-23",22.192,22.192,21.5465,21.7913,193000.0],["2002-01-24",22.3567,22.5036,22.1964,22.2632,72900.0],["2002-01-25",22.1697,22.3433,21.9516,22.1475,117700.0],["2002-01-28",22.2588,22.3033,21.9694,22.2988,76000.0],["2002-01-29",22.0807,22.2721,21.3105,21.68,198600.0],["2002-01-30",21.3373,21.8715,21.1414,21.7602,90900.0],["2002-01-31",21.778,22.4814,21.5242,22.2142,111100.0],["2002-02-01",22.0362,22.1475,21.591,21.7468,141800.0],["2002-02-04",21.3194,21.3194,20.7541,20.763,130000.0],["2002-02-05",20.7541,20.8209,20.438,20.6339,88600.0],["2002-02-06",20.8387,21.0123,20.5048,20.7407,59000.0],["2002-02-07",21.0167,21.1948,20.6339,21.0835,94000.0],["2002-02-08",21.9694,22.3122,21.8804,22.1786,215300.0],["2002-02-11",22.3255,22.4591,22.1519,22.241,100200.0],["2002-02-12",21.5999,21.8848,21.5242,21.5999,139800.0],["2002-02-13",21.4931,21.9382,21.1904,21.6578,115000.0],["2002-02-14",22.6772,22.8019,22.2588,22.2632,115300.0],["2002-02-15",22.695,22.695,22.3166,22.4012,167900.0],["2002-02-19",22.2143,22.2187,21.4441,21.4441,161100.0],["2002-02-20",22.0362,22.8776,21.9605,22.6817,199500.0],["2002-02-21",21.7958,22.2187,21.7468,21.9249,149500.0],["2002-02-22",21.6489,22.3701,21.5153,22.2588,189900.0],["2002-02-25",22.3745,23.4207,22.3745,23.0913,133000.0],["2002-02-26",23.9059,24.1641,23.5053,23.8391,288000.0],["2002-02-27",24.5514,24.5959,24.0261,24.0395,187300.0],["2002-02-28",23.6388,23.7635,23.2203,23.5097,122800.0],["2002-03-01",22.9488,24.0484,22.9488,23.9504,416100.0],["2002-03-04",24.1508,24.9743,24.1508,24.9298,225500.0],["2002-03-05",24.4179,24.9031,24.3066,24.5737,228900.0],["2002-03-06",24.8408,25.4507,24.8363,25.4507,295300.0],["2002-03-07",25.7089,25.7846,24.8942,25.1524,235200.0],["2002-03-08",25.1969,25.7044,24.8942,25.4418,136500.0],["2002-03-11",24.9298,25.0856,24.5781,24.7251,163400.0],["2002-03-12",23.7412,24.1508,23.6388,24.0617,108800.0],["2002-03-13",23.5943,23.6611,23.2382,23.2604,97100.0],["2002-03-14",23.4652,23.7991,23.3717,23.5498,204200.0],["2002-03-15",23.9504,24.7517,23.9504,24.587,143700.0],["2002-03-18",24.8185,25.1969,24.6672,25.1435,215500.0],["2002-03-19",24.7473,24.9387,24.5292,24.774,101700.0],["2002-03-20",24.5069,24.7295,24.4001,24.6093,86400.0],["2002-03-21",24.7384,24.8853,24.4936,24.7696,164400.0],["2002-03-22",25.3794,25.7534,25.2503,25.4907,195200.0],["2002-03-25",25.2637,25.2637,24.7518,24.7518,176300.0],["2002-03-26",24.9254,25.3483,24.7473,24.7473,185800.0],["2002-03-27",25.2503,25.375,25.0456,25.3305,182200.0],["2002-03-28",25.3572,25.3972,25.0411,25.1346,128700.0],["2002-04-01",25.0411,25.4551,24.863,25.3572,80800.0],["2002-04-02",25.5308,25.6421,25.2414,25.3973,77700.0],["2002-04-03",25.2593,25.2593,25.0767,25.1123,97300.0],["2002-04-04",25.1079,25.2192,24.9298,25.0545,65200.0],["2002-04-05",25.5976,25.8113,25.4907,25.5264,113700.0],["2002-04-08",24.9343,25.6733,24.8052,25.6421,208300.0],["2002-04-09",25.3839,25.7044,25.3527,25.5931,120900.0],["2002-04-10",25.4863,25.8202,25.4863,25.7534,108400.0],["2002-04-11",25.6421,25.8113,25.3527,25.3794,98000.0],["2002-04-12",25.8736,26.0428,25.8202,26.0428,387700.0],["2002-04-15",25.4907,25.6866,25.0856,25.2236,272000.0],["2002-04-16",25.2103,26.0383,25.2103,25.9537,110900.0],["2002-04-17",25.8202,25.9315,25.5753,25.8291,61700.0],["2002-04-18",25.7356,25.887,25.6154,25.8602,52800.0],["2002-04-19",25.5887,25.7356,25.0723,25.5264,143500.0],["2002-04-22",24.4891,24.9298,24.3778,24.6894,404600.0],["2002-04-23",24.173,24.3734,23.9059,24.1641,115500.0],["2002-04-24",23.8837,23.946,23.6255,23.7724,148900.0],["2002-04-25",24.0439,24.4312,23.9816,24.3066,77400.0],["2002-04-26",24.1864,24.2042,23.67,23.67,66300.0],["2002-04-29",24.0395,24.0439,23.296,23.3138,69200.0],["2002-04-30",23.719,23.7991,23.4518,23.5676,106800.0],["2002-05-01",23.6833,24.0395,23.394,23.7635,92600.0],["2002-05-02",23.5364,23.9148,23.5142,23.8258,58000.0],["2002-05-03",23.2604,23.6255,23.1803,23.5453,105900.0],["2002-05-06",23.6388,23.7946,23.2159,23.2204,79200.0],["2002-05-07",23.1714,23.6878,22.882,23.4607,94800.0],["2002-05-08",24.2843,24.4134,24.0217,24.2621,181600.0],["2002-05-09",23.9727,24.2442,23.8436,24.0395,125500.0],["2002-05-10",24.1018,24.2665,24.0217,24.0439,113500.0],["2002-05-13",23.8881,24.3734,23.8169,24.3734,117200.0],["2002-05-14",24.2487,24.8452,24.2487,24.7963,46600.0],["2002-05-15",24.6627,25.1836,24.6627,25.1213,73000.0],["2002-05-16",24.9343,25.1435,24.9298,25.0723,26100.0],["2002-05-17",25.286,25.326,24.7117,24.7473,70300.0],["2002-05-20",25.0456,25.0901,24.1775,24.2086,116300.0],["2002-05-21",24.5959,24.6894,24.1775,24.1908,131000.0],["2002-05-22",24.1508,24.3734,23.7813,24.3689,73200.0],["2002-05-23",23.9015,24.4179,23.7501,24.409,120800.0],["2002-05-24",23.8347,24.1997,23.8347,24.084,79400.0],["2002-05-28",23.4385,23.5587,23.2471,23.2471,50200.0],["2002-05-29",23.2471,23.4696,23.0378,23.434,45600.0],["2002-05-30",23.0868,23.207,22.793,22.8642,46000.0],["2002-05-31",22.9577,23.5765,22.7663,23.0111,296000.0],["2002-06-03",22.8197,23.3494,22.6817,22.7618,48700.0],["2002-06-04",22.6861,23.0601,22.655,22.6594,139600.0],["2002-06-05",22.7006,22.9242,22.5217,22.7498,119900.0],["2002-06-06",22.7498,22.8124,22.3293,22.3651,188400.0],["2002-06-07",22.2533,22.8124,22.1414,22.79,213500.0],["2002-06-10",22.714,23.1479,22.5753,22.7453,119000.0],["2002-06-11",22.9332,23.0763,22.5932,22.5932,55000.0],["2002-06-12",22.2085,22.2935,20.7638,21.1574,541100.0],["2002-06-13",20.7369,20.8398,20.2494,20.2673,210000.0],["2002-06-14",19.4129,20.397,19.2787,20.388,275100.0],["2002-06-17",20.8711,21.1127,20.7146,21.0769,91200.0],["2002-06-18",20.643,21.05,20.3836,20.7772,109100.0],["2002-06-19",20.3299,20.7503,20.1957,20.2807,163800.0],["2002-06-20",20.0704,20.1823,19.5516,19.5695,524700.0],["2002-06-21",20.0212,20.1823,19.5695,19.6813,101200.0],["2002-06-24",18.9835,19.5918,18.6122,19.4084,303100.0],["2002-06-25",19.3458,19.6053,18.7464,18.9388,219200.0],["2002-06-26",18.7375,19.5918,18.657,19.48,131100.0],["2002-06-27",19.234,19.319,18.2589,19.1445,305500.0],["2002-06-28",18.8135,19.8781,18.7867,19.7171,248700.0],["2002-07-01",19.5695,19.5695,18.5362,18.5407,131800.0],["2002-07-02",17.9771,18.5317,17.4671,18.4333,201700.0],["2002-07-03",16.8812,17.6461,16.823,17.6461,246500.0],["2002-07-05",18.0039,19.234,17.9994,19.1714,133300.0],["2002-07-08",18.5407,18.6301,18.0039,18.3394,192700.0],["2002-07-09",18.3975,18.8404,17.9368,17.986,280100.0],["2002-07-10",18.1292,18.2454,17.6684,17.7266,202200.0],["2002-07-11",17.1764,18.1157,17.1138,18.1113,227500.0],["2002-07-12",17.5477,18.0129,17.1093,17.2748,225700.0],["2002-07-15",17.4001,17.5342,17.1406,17.5208,218200.0],["2002-07-16",17.2122,17.5342,16.9304,17.154,197100.0],["2002-07-17",17.5745,17.9279,17.3687,17.4493,176800.0],["2002-07-18",17.6684,17.986,17.4537,17.4716,224900.0],["2002-07-19",17.3687,17.8921,16.738,16.7738,123600.0],["2002-07-22",16.6575,17.0556,16.0537,16.0537,94600.0],["2002-07-23",16.0358,16.0358,15.5482,15.5482,306000.0],["2002-07-24",15.5437,16.4384,14.998,16.416,194300.0],["2002-07-25",15.7361,16.0895,15.0428,15.5214,123800.0],["2002-07-26",15.745,15.8569,15.3246,15.6779,68300.0],["2002-07-29",16.2281,17.655,16.0447,17.6371,215300.0],["2002-07-30",17.0422,17.6908,17.0422,17.4761,119100.0],["2002-07-31",17.2256,17.4671,16.5502,17.1048,134100.0],["2002-08-01",16.416,16.4786,16.0,16.0134,106500.0],["2002-08-02",15.9329,16.0939,15.3469,15.4364,94700.0],["2002-08-05",15.3201,15.3604,14.1526,14.3539,427600.0],["2002-08-06",14.3226,15.7227,14.3226,15.5393,184700.0],["2002-08-07",15.3827,15.7406,14.8012,15.6108,146100.0],["2002-08-08",15.3022,16.17,15.2754,16.1252,109200.0],["2002-08-09",15.9687,16.4339,15.5482,16.1923,242200.0],["2002-08-12",15.8792,16.3757,15.6108,16.2505,139700.0],["2002-08-13",16.1029,16.1029,15.2306,15.4006,135600.0],["2002-08-14",14.9399,16.1029,14.8907,16.0671,184300.0],["2002-08-15",15.66,16.1342,15.66,16.1342,252700.0],["2002-08-16",15.5482,16.1879,15.4185,16.1297,215100.0],["2002-08-19",16.2102,17.4314,16.1789,17.0646,252500.0],["2002-08-20",16.0134,16.3802,15.4453,16.0268,335600.0],["2002-08-21",16.5099,16.5099,15.745,16.0626,132400.0],["2002-08-22",15.745,16.3668,15.3738,16.17,153700.0],["2002-08-23",16.5502,16.5502,15.8524,15.8524,111800.0],["2002-08-26",15.9016,16.5636,15.9016,16.4607,68400.0],["2002-08-27",16.5949,17.3464,16.5949,16.8633,250200.0],["2002-08-28",16.5815,16.6039,16.2013,16.3578,139300.0],["2002-08-29",16.17,16.8633,16.0581,16.8588,70000.0],["2002-08-30",16.2907,16.7201,16.2907,16.5412,69300.0],["2002-09-03",15.9329,15.9419,15.3469,15.4498,174500.0],["2002-09-04",15.9687,15.9821,15.5974,15.9597,152100.0],["2002-09-05",15.7898,15.83,15.3961,15.5482,201000.0],["2002-09-06",15.7719,16.2281,15.7361,16.1879,195000.0],["2002-09-09",15.9642,16.1476,15.5169,16.0671,213900.0],["2002-09-10",15.9016,16.161,15.8703,16.0268,169500.0],["2002-09-11",16.1872,16.7486,16.1872,16.3623,154200.0],["2002-09-12",16.1468,16.1468,15.6302,15.6931,266500.0],["2002-09-13",15.5224,15.5224,15.1047,15.3473,156800.0],["2002-09-16",15.2979,15.4551,15.1362,15.2799,57000.0],["2002-09-17",15.4326,15.5404,15.1002,15.1407,82700.0],["2002-09-18",14.6601,15.0868,14.5074,14.9116,141900.0],["2002-09-19",14.2334,14.2963,13.7034,13.7079,171900.0],["2002-09-20",14.2783,14.6466,14.1436,14.6421,190000.0],["2002-09-23",14.1975,14.5927,14.1615,14.5658,190200.0],["2002-09-24",14.2199,14.3277,13.9145,14.0313,144600.0],["2002-09-25",14.5074,14.7948,14.2424,14.7679,261000.0],["2002-09-26",14.7948,15.3203,14.7769,15.226,236000.0],["2002-09-27",15.3608,15.6976,14.943,15.0778,152900.0],["2002-09-30",15.0104,15.3563,14.8667,15.3158,226700.0],["2002-10-01",14.9925,15.5584,14.8128,15.473,163900.0],["2002-10-02",14.979,15.4012,14.696,14.7409,242500.0],["2002-10-03",14.7993,14.8757,14.3142,14.3322,156300.0],["2002-10-04",14.6825,14.7634,14.3053,14.4984,131300.0],["2002-10-07",14.193,14.3592,13.9729,13.9729,59900.0],["2002-10-08",14.1436,14.4849,13.8965,14.2244,90700.0],["2002-10-09",13.8876,14.0358,13.5462,13.5462,114300.0],["2002-10-10",13.8157,14.6646,13.8022,14.5478,199500.0],["2002-10-11",14.7185,15.6752,14.7185,15.3248,96500.0],["2002-10-14",15.1362,15.7021,15.0464,15.6662,127500.0],["2002-10-15",16.2815,17.0945,16.277,17.063,144000.0],["2002-10-16",15.9851,16.4387,15.8997,16.2096,206700.0],["2002-10-17",16.4567,16.5734,15.7111,16.1243,284700.0],["2002-10-18",15.6752,15.7874,15.2709,15.7201,256100.0],["2002-10-21",15.3473,15.6033,15.1182,15.5045,160600.0],["2002-10-22",15.9446,16.2276,15.8683,16.1198,143800.0],["2002-10-23",15.8189,16.2321,15.8099,16.1288,162600.0],["2002-10-24",14.979,15.3113,14.8847,15.0104,168000.0],["2002-10-25",15.0958,15.491,15.0958,15.3518,85000.0],["2002-10-28",15.6751,15.7425,15.2889,15.3203,131700.0],["2002-10-29",15.2664,15.3113,14.7589,15.1586,165700.0],["2002-10-30",15.0778,15.226,15.0014,15.0778,63300.0],["2002-10-31",15.6482,15.6482,15.1452,15.2485,117200.0],["2002-11-01",14.952,15.3338,14.9071,15.2215,117300.0],["2002-11-04",15.765,16.2995,15.6527,16.03,176500.0],["2002-11-05",16.0839,16.3085,15.9446,16.2231,82800.0],["2002-11-06",16.0569,16.3938,15.9716,16.3444,90000.0],["2002-11-07",16.4028,16.5824,16.1153,16.1512,144800.0],["2002-11-08",16.1647,16.3084,16.0345,16.2096,100100.0],["2002-11-11",15.9536,15.9536,15.3473,15.3518,124900.0],["2002-11-12",15.4955,15.8234,15.3967,15.6213,87500.0],["2002-11-13",15.4057,15.5584,15.2889,15.3922,75900.0],["2002-11-14",15.5808,16.0165,15.3832,16.0075,349600.0],["2002-11-15",16.0255,16.7756,16.0255,16.6902,184000.0],["2002-11-18",17.0046,17.3774,16.9597,17.0944,132800.0],["2002-11-19",16.8699,16.8699,16.3668,16.4252,99400.0],["2002-11-20",16.0435,16.4567,15.9896,16.4567,115200.0],["2002-11-21",16.9552,17.6918,16.9283,17.5166,141300.0],["2002-11-22",17.355,17.6289,17.328,17.4672,81200.0],["2002-11-25",17.2876,17.3325,16.8878,17.0046,70400.0],["2002-11-26",16.7082,16.7935,16.4432,16.4522,82000.0],["2002-11-27",16.7531,17.6514,16.6408,17.5975,133300.0],["2002-11-29",18.909,19.1246,18.6665,18.6934,250400.0],["2002-12-02",19.1785,19.5827,19.1381,19.2009,436200.0],["2002-12-03",18.5182,18.617,18.1814,18.2218,150400.0],["2002-12-04",18.0107,18.1005,17.4717,17.9523,134900.0],["2002-12-05",18.0511,18.1769,17.5616,17.7008,60300.0],["2002-12-06",17.2337,17.7143,17.054,17.584,52900.0],["2002-12-09",17.3235,17.3819,16.9373,16.9552,67800.0],["2002-12-10",16.9597,17.2651,16.9058,17.2651,58700.0],["2002-12-11",17.5166,17.584,17.3145,17.4088,79700.0],["2002-12-12",17.4358,17.4358,16.9148,17.0136,100900.0],["2002-12-13",16.8744,16.8744,16.4252,16.524,105200.0],["2002-12-16",16.8474,17.2606,16.825,17.2337,115400.0],["2002-12-17",16.9552,17.045,16.5734,16.7306,123500.0],["2002-12-18",16.5285,16.6453,16.286,16.3623,78800.0],["2002-12-19",16.8699,17.1214,16.7037,16.8205,103900.0],["2002-12-20",16.8923,17.0226,16.7621,16.8744,45100.0],["2002-12-23",16.7217,16.9687,16.7217,16.9148,49100.0],["2002-12-24",17.0675,17.1573,17.0046,17.1169,35600.0],["2002-12-26",17.1798,17.355,17.0855,17.2921,72400.0],["2002-12-27",16.9777,16.9956,16.4432,16.5195,162000.0],["2002-12-30",17.0046,17.0316,16.6408,16.7531,124400.0],["2002-12-31",16.7306,17.0361,16.7306,17.0136,56200.0],["2003-01-02",16.9103,17.6963,16.9103,17.6065,129100.0],["2003-01-03",17.5885,17.7727,17.3819,17.6738,56500.0],["2003-01-06",17.6783,18.141,17.5166,17.9927,112900.0],["2003-01-07",17.5122,17.6244,17.2786,17.4448,155200.0],["2003-01-08",16.8878,16.8878,16.5959,16.6453,105600.0],["2003-01-09",16.6318,16.7531,16.5285,16.6273,149600.0],["2003-01-10",16.6857,17.1978,16.6857,17.1618,126100.0],["2003-01-13",17.1618,17.1663,16.8474,16.8968,94800.0],["2003-01-14",16.8384,17.1124,16.7576,17.054,57600.0],["2003-01-15",16.7262,16.7262,16.3129,16.6184,110300.0],["2003-01-16",16.4881,16.5555,16.3309,16.3758,78100.0],["2003-01-17",16.6633,16.6633,16.259,16.3938,175500.0],["2003-01-21",15.7829,15.8234,15.3967,15.4057,132400.0],["2003-01-22",15.1766,15.3607,14.979,15.1452,241700.0],["2003-01-23",15.5404,15.5629,15.1946,15.3922,124100.0],["2003-01-24",15.7201,15.774,15.2709,15.3742,143000.0],["2003-01-27",15.2575,15.4955,15.1452,15.3338,94100.0],["2003-01-28",15.4506,15.4506,15.1901,15.4236,133000.0],["2003-01-29",15.1452,15.2215,14.9071,15.1901,139500.0],["2003-01-30",15.738,15.8099,15.3652,15.4102,201400.0],["2003-01-31",15.6796,16.0075,15.6437,15.994,112600.0],["2003-02-03",16.1423,16.3174,16.0569,16.2051,92200.0],["2003-02-04",16.0075,16.0075,15.6751,15.8323,209500.0],["2003-02-05",15.6707,15.765,15.4102,15.473,110000.0],["2003-02-06",15.3608,15.4012,15.1362,15.3338,67800.0],["2003-02-07",15.1182,15.244,14.9116,15.0194,95700.0],["2003-02-10",14.9835,15.0464,14.8892,14.97,156000.0],["2003-02-11",15.0284,15.0284,14.7005,14.7993,119200.0],["2003-02-12",14.5523,14.6376,14.2064,14.2109,122000.0],["2003-02-13",13.7887,14.0043,13.6136,13.8831,147700.0],["2003-02-14",13.6899,14.0088,13.6271,13.9549,133100.0],["2003-02-18",13.7753,14.2828,13.7348,14.2154,124100.0],["2003-02-19",13.901,14.1391,13.8381,13.9909,104400.0],["2003-02-20",14.1031,14.1705,14.0043,14.0493,21200.0],["2003-02-21",14.1436,14.4625,14.1121,14.4131,89600.0],["2003-02-24",14.3142,14.3142,14.0178,14.0537,143600.0],["2003-02-25",13.5642,13.8112,13.4294,13.7887,238500.0],["2003-02-26",13.3845,13.4429,13.1375,13.2273,265800.0],["2003-02-27",13.0252,13.4294,12.8321,13.3845,146300.0],["2003-02-28",13.5642,13.9145,13.5642,13.7753,109200.0],["2003-03-03",14.3726,14.4625,14.1481,14.157,328600.0],["2003-03-04",13.919,13.9729,13.8067,13.8337,192200.0],["2003-03-05",13.5193,13.7887,13.4743,13.6989,166700.0],["2003-03-06",13.3171,13.416,13.2812,13.2947,112100.0],["2003-03-07",12.5311,13.1689,12.1269,13.1689,918400.0],["2003-03-10",12.4189,12.4772,12.2437,12.3155,237900.0],["2003-03-11",12.0955,12.1853,11.9652,12.0191,188100.0],["2003-03-12",11.9203,12.0101,11.6463,12.0101,205700.0],["2003-03-13",12.1269,12.9758,11.9832,12.877,476500.0],["2003-03-14",12.8006,13.1375,12.6299,12.9713,191200.0],["2003-03-17",12.7961,13.5687,12.612,13.5462,195300.0],["2003-03-18",13.4699,13.5372,13.3306,13.4923,127100.0],["2003-03-19",13.8426,13.8426,13.3665,13.4878,69100.0],["2003-03-20",13.5552,13.5821,13.0027,13.3531,150200.0],["2003-03-21",13.6944,14.0762,13.4788,14.0582,274700.0],["2003-03-24",13.0881,13.2453,13.0252,13.0926,151200.0],["2003-03-25",12.9174,13.3306,12.8815,13.1465,121900.0],["2003-03-26",12.9129,13.0701,12.7557,12.7827,168900.0],["2003-03-27",12.4233,12.7872,12.4233,12.6973,353700.0],["2003-03-28",12.2437,12.5087,12.1808,12.4458,148100.0],["2003-03-31",11.9922,12.4862,11.9697,12.3605,151400.0],["2003-04-01",12.5761,12.7018,12.3739,12.6075,135900.0],["2003-04-02",12.9578,13.1599,12.9219,13.1105,129700.0],["2003-04-03",13.3396,13.5193,13.2049,13.3845,224900.0],["2003-04-04",13.4204,13.5776,13.2138,13.3576,159000.0],["2003-04-07",14.2603,14.2648,13.8606,13.9235,203000.0],["2003-04-08",13.4249,13.4609,12.9848,13.1869,273000.0],["2003-04-09",13.2902,13.4115,12.8949,12.8949,268800.0],["2003-04-10",13.0881,13.1555,12.7333,13.0252,241700.0],["2003-04-11",13.1959,13.3621,13.0432,13.1195,114000.0],["2003-04-14",13.3216,13.6405,13.3127,13.5597,80100.0],["2003-04-15",13.9235,14.0448,13.7573,13.8876,108200.0],["2003-04-16",14.2334,14.2379,13.6181,13.6854,83000.0],["2003-04-17",14.0807,14.3457,14.0717,14.3457,126800.0],["2003-04-21",14.3502,14.3502,14.0852,14.175,29300.0],["2003-04-22",14.1795,14.6197,14.0403,14.6062,59500.0],["2003-04-23",15.3563,15.3967,15.1631,15.1811,179400.0],["2003-04-24",15.3742,15.4057,15.226,15.3158,171900.0],["2003-04-25",15.4775,15.6707,15.1227,15.2844,247800.0],["2003-04-28",15.9626,16.3489,15.8413,16.2051,297200.0],["2003-04-29",16.2231,16.277,15.6572,15.9716,226200.0],["2003-04-30",15.9626,16.1333,15.7695,15.9806,104400.0],["2003-05-01",15.8324,15.8324,15.4865,15.6168,146400.0],["2003-05-02",16.012,16.524,15.9851,16.524,204600.0],["2003-05-05",16.3713,16.5285,16.3219,16.5285,129800.0],["2003-05-06",16.9373,17.575,16.9283,17.328,199700.0],["2003-05-07",17.3415,17.3594,17.0226,17.2561,418100.0],["2003-05-08",16.7127,16.8654,16.4117,16.6678,550700.0],["2003-05-09",16.3264,17.045,16.3264,16.7531,306000.0],["2003-05-12",16.4522,16.9642,16.4477,16.9373,394700.0],["2003-05-13",16.9283,17.2741,16.8295,17.1573,116600.0],["2003-05-14",17.4717,17.602,17.0271,17.1663,121500.0],["2003-05-15",17.3325,17.4583,17.1259,17.3909,73700.0],["2003-05-16",17.8221,18.0556,17.5795,17.849,147100.0],["2003-05-19",17.5122,17.5122,16.8429,16.8519,95700.0],["2003-05-20",17.0046,17.0675,16.6902,16.8295,89600.0],["2003-05-21",16.4342,16.6184,16.3893,16.6184,93800.0],["2003-05-22",16.7082,17.1304,16.6902,17.045,172800.0],["2003-05-23",17.5661,17.8535,17.4044,17.6694,254400.0],["2003-05-27",17.1304,17.7412,17.1304,17.6694,238100.0],["2003-05-28",18.1724,18.3251,17.8445,18.1859,331000.0],["2003-05-29",18.5497,19.0213,18.3476,18.3476,310800.0],["2003-05-30",18.5587,18.7069,18.4194,18.5093,121600.0],["2003-06-02",18.7293,19.3806,18.6799,19.0887,208800.0],["2003-06-03",18.6844,18.6844,18.3251,18.5317,209200.0],["2003-06-04",18.5892,19.0103,18.5394,18.8608,153800.0],["2003-06-05",18.9197,19.0782,18.6752,18.9604,129400.0],["2003-06-06",19.4675,19.7573,19.0555,19.2638,151900.0],["2003-06-09",18.9152,18.965,18.5258,18.6119,152700.0],["2003-06-10",18.5439,18.6028,18.1229,18.3764,127300.0],["2003-06-11",18.4851,18.7431,18.3312,18.6073,191900.0],["2003-06-12",18.5168,18.8111,18.5168,18.8111,79800.0],["2003-06-13",18.5983,18.6979,18.3402,18.6526,170600.0],["2003-06-16",18.8156,19.2638,18.6798,19.2547,162300.0],["2003-06-17",19.2864,19.463,19.2366,19.2728,71000.0],["2003-06-18",18.9921,18.9921,18.6752,18.7477,127400.0],["2003-06-19",18.2768,18.3764,17.6566,17.9509,226700.0],["2003-06-20",18.0369,18.3221,17.8196,17.978,106400.0],["2003-06-23",17.9418,18.0822,17.3623,17.4574,282100.0],["2003-06-24",17.3533,17.5208,17.1993,17.2537,366200.0],["2003-06-25",17.6837,17.8196,17.2537,17.2537,153300.0],["2003-06-26",17.6521,17.8377,17.4483,17.6792,173400.0],["2003-06-27",17.9056,17.9735,17.6204,17.7335,105000.0],["2003-06-30",18.0957,18.2904,17.7924,18.141,184800.0],["2003-07-01",17.9509,17.9916,17.4483,17.9463,112500.0],["2003-07-02",18.2768,18.3357,18.0323,18.1591,88500.0],["2003-07-03",18.1818,18.313,18.0052,18.0052,52200.0],["2003-07-07",18.3176,18.8246,18.3176,18.7069,61300.0],["2003-07-08",19.2185,19.463,19.0057,19.2683,127800.0],["2003-07-09",18.974,19.2864,18.802,19.1597,87300.0],["2003-07-10",18.811,18.965,18.5666,18.8518,119100.0],["2003-07-11",19.0736,19.3317,19.0238,19.0284,46100.0],["2003-07-14",19.2683,19.6033,19.0601,19.0917,99400.0],["2003-07-15",19.2909,19.4403,19.0238,19.128,109200.0],["2003-07-16",19.1506,19.3317,18.9242,19.2366,194200.0],["2003-07-17",18.562,18.7613,18.3312,18.3945,82800.0],["2003-07-18",18.6616,18.8292,18.5213,18.8111,30400.0],["2003-07-21",18.562,18.6073,18.3674,18.4715,165300.0],["2003-07-22",18.8609,19.128,18.6888,18.7748,200000.0],["2003-07-23",19.0103,19.0374,18.6979,18.8835,123300.0],["2003-07-24",19.0012,19.377,19.0012,19.1053,163500.0],["2003-07-25",19.5988,20.2507,19.5807,19.7935,140300.0],["2003-07-28",19.8342,20.2009,19.6758,19.7346,89000.0],["2003-07-29",20.2598,20.459,19.798,20.0289,322000.0],["2003-07-30",20.2734,20.2824,19.9157,20.0425,87000.0],["2003-07-31",19.8976,20.4681,19.8976,20.1466,171200.0],["2003-08-01",19.9429,20.1149,19.5852,19.7256,82100.0],["2003-08-04",20.0606,20.1194,19.8071,20.0697,74500.0],["2003-08-05",19.9248,20.0289,19.6803,19.6803,38900.0],["2003-08-06",19.5399,19.6622,19.2049,19.3362,302300.0],["2003-08-07",19.1959,19.3407,19.0193,19.3407,173200.0],["2003-08-08",19.3407,19.5807,19.2864,19.4087,85800.0],["2003-08-11",19.2864,19.5581,19.1732,19.2321,110800.0],["2003-08-12",19.3543,19.5128,19.2593,19.4449,115100.0],["2003-08-13",19.9202,20.0334,19.6758,19.7482,45600.0],["2003-08-14",19.9565,20.2779,19.9248,20.1466,57900.0],["2003-08-15",20.6673,20.8257,20.373,20.6854,98900.0],["2003-08-18",20.6763,20.7714,20.545,20.6265,59400.0],["2003-08-19",20.8121,21.1653,20.7985,20.9842,156500.0],["2003-08-20",20.7125,20.8483,20.5858,20.6808,79300.0],["2003-08-21",20.7035,20.7759,20.4862,20.6491,49600.0],["2003-08-22",20.7533,21.0294,20.4816,20.5269,83400.0],["2003-08-25",20.6944,20.8257,20.4771,20.4771,26100.0],["2003-08-26",20.4816,20.8257,20.3322,20.6175,105000.0],["2003-08-27",20.5314,20.8438,20.4454,20.5767,65200.0],["2003-08-28",20.6356,21.0475,20.5631,20.8167,97900.0],["2003-08-29",20.7035,20.9117,20.5586,20.8167,70300.0],["2003-09-02",20.4771,21.043,20.3639,20.9842,109700.0],["2003-09-03",21.3011,21.3962,21.1653,21.1924,307300.0],["2003-09-04",21.3011,21.3011,21.0113,21.0521,201800.0],["2003-09-05",20.88,21.1653,20.7171,20.7442,63400.0],["2003-09-08",20.8755,21.043,20.8393,20.9434,99100.0],["2003-09-09",20.6763,20.7895,20.5631,20.5767,74300.0],["2003-09-10",20.2055,20.296,19.97,20.1421,99400.0],["2003-09-11",19.9293,20.0561,19.8342,19.9927,50400.0],["2003-09-12",19.9519,20.0742,19.789,19.9836,27400.0],["2003-09-15",19.875,19.9338,19.6305,19.8523,36500.0],["2003-09-16",19.6169,20.0198,19.54,20.0108,90800.0],["2003-09-17",20.2417,20.2688,20.0063,20.1149,179800.0],["2003-09-18",20.2281,20.4681,20.1828,20.2734,381100.0],["2003-09-19",20.622,20.8529,20.459,20.7714,196000.0],["2003-09-22",20.6039,20.9389,20.4635,20.4907,90800.0],["2003-09-23",20.5948,20.5948,20.1828,20.3775,163600.0],["2003-09-24",20.1194,20.1783,19.6396,19.6894,82200.0],["2003-09-25",19.9202,20.0063,19.5173,19.5173,103500.0],["2003-09-26",19.3498,19.3498,19.1189,19.223,61400.0],["2003-09-29",19.5083,19.7844,19.2411,19.6939,218500.0],["2003-09-30",19.6577,19.6577,19.0148,19.0691,115500.0],["2003-10-01",19.0601,19.8297,19.0374,19.6622,103400.0],["2003-10-02",19.7346,19.9202,19.6486,19.6939,45700.0],["2003-10-03",20.373,20.4952,20.0244,20.1376,211800.0],["2003-10-06",20.373,20.4182,20.1421,20.296,79800.0],["2003-10-07",20.0561,20.2507,19.9112,20.0108,98400.0],["2003-10-08",20.2824,20.4001,20.038,20.3594,32800.0],["2003-10-09",20.9434,21.12,20.6899,20.7397,155400.0],["2003-10-10",21.2739,21.3464,20.9751,21.2422,106000.0],["2003-10-13",21.2649,21.5048,21.12,21.3826,139800.0],["2003-10-14",21.1879,21.5501,21.1019,21.5048,193400.0],["2003-10-15",22.1694,22.1694,21.6743,21.8015,172100.0],["2003-10-16",21.6652,21.806,21.6016,21.7969,115000.0],["2003-10-17",21.6334,21.7742,21.4971,21.5561,77500.0],["2003-10-20",21.647,21.7197,21.4607,21.6879,70500.0],["2003-10-21",21.8242,22.1013,21.7515,21.9923,79800.0],["2003-10-22",21.9605,21.9605,21.4562,21.6107,94800.0],["2003-10-23",20.8066,20.9383,20.593,20.743,150100.0],["2003-10-24",20.6521,21.1882,20.6521,21.0065,216000.0],["2003-10-27",20.9428,21.1609,20.9247,21.1155,67600.0],["2003-10-28",21.5834,21.965,21.5834,21.915,77500.0],["2003-10-29",22.2149,22.3512,22.1058,22.174,103800.0],["2003-10-30",22.2648,22.333,22.1058,22.1513,100800.0],["2003-10-31",21.6924,21.9196,21.6197,21.7969,128400.0],["2003-11-03",22.2603,22.3194,21.9332,22.0968,75500.0],["2003-11-04",22.015,22.224,21.9741,22.0922,54600.0],["2003-11-05",21.806,21.9514,21.5879,21.8242,66400.0],["2003-11-06",21.8333,22.0513,21.7969,22.0104,40100.0],["2003-11-07",22.1604,22.4375,22.0604,22.2285,99600.0],["2003-11-10",22.0332,22.065,21.7288,21.8378,116200.0],["2003-11-11",21.4607,21.7697,21.4062,21.5334,69500.0],["2003-11-12",21.5834,22.074,21.5561,22.0468,50800.0],["2003-11-13",21.9786,22.0877,21.9105,22.0695,79800.0],["2003-11-14",21.6288,21.8151,21.3699,21.538,74300.0],["2003-11-17",21.279,21.488,21.1473,21.4744,35900.0],["2003-11-18",21.597,21.7151,21.3517,21.4426,92300.0],["2003-11-19",21.4062,21.6697,21.3608,21.5062,134300.0],["2003-11-20",21.1246,21.329,20.8747,21.0155,91300.0],["2003-11-21",21.0791,21.1836,20.852,20.9156,44500.0],["2003-11-24",21.5107,21.5925,21.2381,21.4698,202500.0],["2003-11-25",21.5743,21.6515,21.3926,21.4835,77100.0],["2003-11-26",22.0695,22.1195,21.6788,21.9968,256000.0],["2003-11-28",21.9423,22.0831,21.8105,21.8787,22300.0],["2003-12-01",22.0241,22.542,21.9468,22.2149,80100.0],["2003-12-02",21.9877,22.224,21.806,22.0332,86600.0],["2003-12-03",22.2285,22.4965,22.0604,22.333,86400.0],["2003-12-04",22.5329,22.7509,22.4693,22.6828,147000.0],["2003-12-05",22.3012,22.3466,22.1922,22.2603,32400.0],["2003-12-08",22.1649,22.4193,21.8923,22.1513,69300.0],["2003-12-09",22.3466,22.601,21.8741,21.8741,38100.0],["2003-12-10",21.6515,21.8469,21.538,21.7106,52700.0],["2003-12-11",21.7742,22.1467,21.3063,22.0332,220100.0],["2003-12-12",21.7197,22.0331,21.5743,21.9605,54200.0],["2003-12-15",22.0195,22.0195,21.4653,21.5198,52700.0],["2003-12-16",21.6288,21.8514,21.4789,21.7787,104500.0],["2003-12-17",21.9877,22.1058,21.7515,21.9559,151600.0],["2003-12-18",22.0286,22.4556,22.015,22.3693,81600.0],["2003-12-19",22.4102,22.4238,21.9514,22.0014,99700.0],["2003-12-22",21.7651,22.074,21.7651,21.9968,62600.0],["2003-12-23",21.8242,21.9514,21.7379,21.9514,42100.0],["2003-12-24",21.8832,21.9786,21.8514,21.9786,24500.0],["2003-12-26",22.1558,22.1649,21.8423,21.8878,3500.0],["2003-12-29",21.9196,22.1694,21.8923,22.1558,37000.0],["2003-12-30",22.2149,22.2149,21.9378,22.0195,23200.0],["2003-12-31",22.2603,22.5011,22.0241,22.3966,82700.0],["2004-01-02",22.6101,22.7191,22.442,22.4874,210400.0],["2004-01-05",22.9645,23.3143,22.8827,23.2915,230100.0],["2004-01-06",23.5232,23.7595,23.3597,23.5096,173900.0],["2004-01-07",23.655,24.0048,23.5823,23.7958,207700.0],["2004-01-08",24.4409,24.6317,24.1229,24.4182,288400.0],["2004-01-09",24.4182,24.6998,24.2501,24.3228,86400.0],["2004-01-12",24.4182,24.5726,24.2637,24.4727,83200.0],["2004-01-13",24.9861,25.0587,24.6681,24.8361,216900.0],["2004-01-14",25.6811,25.7674,25.1223,25.7447,275100.0],["2004-01-15",26.1354,26.2808,25.7856,26.2172,206100.0],["2004-01-16",26.3262,26.4489,26.0582,26.4489,192900.0],["2004-01-20",26.0718,26.2808,25.9446,26.2308,122900.0],["2004-01-21",25.9173,26.3535,25.7129,26.2036,108100.0],["2004-01-22",25.5585,25.8219,25.4585,25.7356,92900.0],["2004-01-23",25.3041,25.4358,25.0542,25.4222,116600.0],["2004-01-26",25.1814,25.881,25.1814,25.831,56400.0],["2004-01-27",25.7901,26.1036,25.7901,25.8674,116000.0],["2004-01-28",25.8628,25.9173,25.3722,25.3767,41400.0],["2004-01-29",25.1632,25.1905,24.718,24.9088,118200.0],["2004-01-30",25.0633,25.4721,24.9497,25.3858,168100.0],["2004-02-02",25.0769,25.2314,24.8043,25.1178,117200.0],["2004-02-03",25.0133,25.0542,24.8452,24.9679,73400.0],["2004-02-04",24.6226,24.6953,24.4727,24.5045,59200.0],["2004-02-05",24.8906,24.9906,24.6817,24.8952,128800.0],["2004-02-06",24.927,25.1814,24.7271,25.136,72900.0],["2004-02-09",25.5448,25.7583,25.4676,25.5766,74100.0],["2004-02-10",25.2359,25.3086,25.0133,25.2495,131500.0],["2004-02-11",25.4494,26.0082,25.295,25.931,98100.0],["2004-02-12",25.7629,25.7947,25.5903,25.7493,43600.0],["2004-02-13",26.0309,26.0673,25.8265,25.8674,55000.0],["2004-02-17",27.2575,27.3075,26.6488,26.8032,259300.0],["2004-02-18",27.253,27.2711,26.7214,26.7623,217000.0],["2004-02-19",27.2393,27.2575,26.9531,27.0304,77600.0],["2004-02-20",26.8214,26.8259,26.4398,26.5352,76000.0],["2004-02-23",26.9168,26.9168,26.467,26.776,158500.0],["2004-02-24",26.1899,26.2853,26.0264,26.1899,73900.0],["2004-02-25",26.3716,26.4852,26.2444,26.4034,129600.0],["2004-02-26",26.3262,26.8259,26.2581,26.6624,98200.0],["2004-02-27",25.5675,25.7311,25.3041,25.4903,145900.0],["2004-03-01",25.0905,25.1678,24.827,24.8498,279500.0],["2004-03-02",25.0088,25.0133,24.6453,24.7725,141500.0],["2004-03-03",24.6226,24.8589,24.3955,24.718,107600.0],["2004-03-04",24.6817,25.0951,24.5817,24.927,91800.0],["2004-03-05",24.7407,24.8543,24.5,24.7544,89600.0],["2004-03-08",24.5045,24.5408,23.9821,24.0002,256600.0],["2004-03-09",24.3773,24.5863,24.1547,24.2092,225800.0],["2004-03-10",23.555,23.6232,23.2643,23.2688,198200.0],["2004-03-11",22.5329,23.5232,22.5283,23.1643,478800.0],["2004-03-12",23.5096,23.6777,23.3597,23.6777,254900.0],["2004-03-15",23.2961,23.4687,22.7873,22.7873,112000.0],["2004-03-16",23.1098,23.2734,22.9463,23.2234,50800.0],["2004-03-17",23.4415,23.7504,23.3688,23.6822,166000.0],["2004-03-18",23.4006,23.6005,23.2098,23.4324,92300.0],["2004-03-19",23.3597,23.5687,23.3597,23.4142,263000.0],["2004-03-22",22.8872,23.0144,22.7191,22.8282,313200.0],["2004-03-23",22.8963,23.1371,22.5738,22.7282,220700.0],["2004-03-24",22.5329,22.5965,22.0059,22.0968,262300.0],["2004-03-25",22.4693,22.9826,22.442,22.9826,60400.0],["2004-03-26",22.601,22.6101,22.1922,22.1922,201000.0],["2004-03-29",22.7737,23.0053,22.7373,22.9327,103500.0],["2004-03-30",22.7373,23.0371,22.6737,22.9917,119300.0],["2004-03-31",23.128,23.2234,23.0053,23.128,74600.0],["2004-04-01",23.8776,24.0275,23.8231,23.9594,80000.0],["2004-04-02",24.3773,24.4636,24.2319,24.3182,56200.0],["2004-04-05",23.7867,24.1047,23.6686,24.1047,63800.0],["2004-04-06",23.6822,23.8276,23.5187,23.6504,59100.0],["2004-04-07",23.7867,24.0184,23.5959,23.9185,66500.0],["2004-04-08",24.1774,24.2728,23.9866,24.032,35100.0],["2004-04-12",24.4636,24.4636,23.9275,24.1865,41500.0],["2004-04-13",23.8821,23.9684,23.6777,23.7413,37800.0],["2004-04-14",23.0462,23.1734,22.8509,23.0008,63400.0],["2004-04-15",23.4642,23.5051,23.1098,23.3506,58700.0],["2004-04-16",23.7549,24.1047,23.7504,23.923,71600.0],["2004-04-19",24.1184,24.1456,23.9412,24.1274,38000.0],["2004-04-20",24.0093,24.0593,23.4869,23.5096,43400.0],["2004-04-21",23.178,23.3233,23.0235,23.2507,69800.0],["2004-04-22",22.9236,23.3551,22.7873,23.3188,64100.0],["2004-04-23",23.4233,23.5868,23.2825,23.5687,53100.0],["2004-04-26",24.0775,24.082,23.6459,23.6777,121600.0],["2004-04-27",23.6413,24.0457,23.6005,23.8185,72400.0],["2004-04-28",23.396,23.396,23.078,23.078,41700.0],["2004-04-29",22.7827,23.1598,22.5692,22.6919,70500.0],["2004-04-30",22.6056,22.6419,22.1467,22.392,79700.0],["2004-05-03",22.3966,22.6919,22.2603,22.601,28500.0],["2004-05-04",22.8781,23.3415,22.8781,23.2643,51300.0],["2004-05-05",23.1416,23.3097,23.0371,23.0826,37900.0],["2004-05-06",22.8282,22.9735,22.6873,22.8282,35900.0],["2004-05-07",22.442,22.601,21.9877,22.0332,68000.0],["2004-05-10",21.8741,21.8969,21.5153,21.7606,62300.0],["2004-05-11",21.806,21.9968,21.7333,21.9468,50000.0],["2004-05-12",22.392,22.392,21.7333,22.1013,53200.0],["2004-05-13",21.6924,21.8787,21.4925,21.6697,58700.0],["2004-05-14",21.6016,21.856,21.5425,21.7606,73200.0],["2004-05-17",21.1745,21.3063,21.0564,21.2881,119100.0],["2004-05-18",21.3881,21.7878,21.3381,21.7333,38500.0],["2004-05-19",22.3284,22.4466,21.9696,22.0104,84400.0],["2004-05-20",22.0877,22.1513,21.8878,21.9877,114500.0],["2004-05-21",22.2739,22.3512,22.124,22.2376,63100.0],["2004-05-24",22.4784,22.5147,22.1694,22.2876,82000.0],["2004-05-25",22.3103,22.5647,22.0422,22.5192,92600.0],["2004-05-26",22.3466,22.4784,22.1785,22.4238,140700.0],["2004-05-27",22.6919,22.9145,22.601,22.8236,48700.0],["2004-05-28",22.7191,22.8463,22.601,22.7146,29800.0],["2004-06-01",22.5601,22.6374,22.492,22.5965,34600.0],["2004-06-02",22.8218,22.9174,22.5487,22.7535,58500.0],["2004-06-03",22.535,22.7444,22.3575,22.5122,56900.0],["2004-06-04",23.2179,23.2589,23.0358,23.1951,524400.0],["2004-06-07",23.3317,23.6504,23.3317,23.6276,60600.0],["2004-06-08",23.9008,23.9463,23.5958,23.6686,256100.0],["2004-06-09",23.6731,23.7824,23.491,23.491,99300.0],["2004-06-10",23.491,23.7005,23.3681,23.7005,65800.0],["2004-06-14",22.8992,22.9538,22.6716,22.7217,75700.0],["2004-06-15",22.8264,23.0768,22.7717,22.8628,49200.0],["2004-06-16",23.2179,23.2315,22.9994,23.1542,31300.0],["2004-06-17",23.3454,23.6322,23.2634,23.4273,179300.0],["2004-06-18",23.6732,23.7005,23.4865,23.5821,26200.0],["2004-06-21",23.5275,23.5593,23.268,23.268,55900.0],["2004-06-22",22.9083,23.0859,22.84,23.0768,59500.0],["2004-06-23",23.0631,23.3954,23.0403,23.3727,20900.0],["2004-06-24",23.7232,23.787,23.6049,23.6049,60100.0],["2004-06-25",23.6367,23.9463,23.614,23.7278,59100.0],["2004-06-28",23.8188,23.837,23.4865,23.573,45300.0],["2004-06-29",23.4592,23.5366,23.3089,23.4319,42300.0],["2004-06-30",23.3772,23.5047,23.186,23.3226,79600.0],["2004-07-01",23.4728,23.5639,23.0859,23.1086,96900.0],["2004-07-02",23.1906,23.3135,23.1041,23.1906,45000.0],["2004-07-06",23.0722,23.0722,22.3984,22.5168,35700.0],["2004-07-07",22.5122,22.7126,22.4485,22.535,104500.0],["2004-07-08",22.2573,22.2664,21.9386,22.0024,54400.0],["2004-07-09",22.1754,22.4167,22.1617,22.3484,25700.0],["2004-07-12",22.3074,22.3074,21.9113,22.1207,82100.0],["2004-07-13",22.2801,22.5441,22.2163,22.3802,60800.0],["2004-07-14",21.9523,22.2573,21.8021,21.9659,111100.0],["2004-07-15",21.925,21.9614,21.7611,21.7611,31100.0],["2004-07-16",22.2892,22.3438,21.9751,22.0752,44000.0],["2004-07-19",22.0661,22.1845,21.8658,21.9432,48400.0],["2004-07-20",21.7338,22.0889,21.5699,21.9751,86800.0],["2004-07-21",22.189,22.2892,21.8977,21.9386,138000.0],["2004-07-22",21.6427,21.8749,21.6427,21.843,41700.0],["2004-07-23",21.6882,21.7565,21.3969,21.4333,39100.0],["2004-07-26",21.3058,21.4834,21.0964,21.2148,48900.0],["2004-07-27",21.2102,21.3377,20.9963,21.2239,68700.0],["2004-07-28",21.3559,21.4879,21.151,21.3286,41800.0],["2004-07-29",21.5335,21.6291,21.3741,21.5426,198900.0],["2004-07-30",21.2148,21.3559,21.0645,21.2421,57700.0],["2004-08-02",21.2421,21.5152,21.151,21.4151,45300.0],["2004-08-03",21.1374,21.2512,21.0281,21.0281,37800.0],["2004-08-04",20.6503,20.8415,20.5638,20.8142,36100.0],["2004-08-05",20.6093,20.6867,20.2496,20.2542,57700.0],["2004-08-06",19.9856,20.3361,19.8718,20.0266,123100.0],["2004-08-09",19.6897,19.8081,19.6123,19.6897,71300.0],["2004-08-10",20.0584,20.2587,20.022,20.1631,63500.0],["2004-08-11",19.8536,20.0584,19.8354,20.0539,57000.0],["2004-08-12",19.5121,19.6806,19.3756,19.4803,50500.0],["2004-08-13",19.6669,19.9219,19.6533,19.7534,34300.0],["2004-08-16",20.2679,20.7823,20.2588,20.5638,467900.0],["2004-08-17",20.7959,21.0145,20.6821,20.8233,442500.0],["2004-08-18",20.5547,21.0463,20.5501,21.0054,401800.0],["2004-08-19",20.8824,21.1237,20.8051,21.06,277500.0],["2004-08-20",20.3589,20.9189,20.2952,20.8506,339200.0],["2004-08-23",20.6002,20.7595,20.409,20.6093,267100.0],["2004-08-24",20.6548,20.714,20.4317,20.5228,166200.0],["2004-08-25",20.1495,20.5319,20.0493,20.5137,143100.0],["2004-08-26",20.5364,20.7049,20.4864,20.6412,75800.0],["2004-08-27",20.7368,20.8916,20.6457,20.6867,26300.0],["2004-08-30",20.8915,20.8915,20.5592,20.5729,19100.0],["2004-08-31",20.6639,20.7459,20.4864,20.6047,33300.0],["2004-09-01",20.4864,20.6184,20.409,20.4955,63900.0],["2004-09-02",20.4408,20.9644,20.4408,20.8824,88400.0],["2004-09-03",20.8733,20.9598,20.6366,20.8551,30300.0],["2004-09-07",21.0645,21.2284,20.9872,21.1556,40700.0],["2004-09-08",21.1283,21.274,20.9462,21.1055,54600.0],["2004-09-09",20.9143,21.06,20.7732,20.9416,66300.0],["2004-09-10",21.0782,21.2831,21.019,21.2421,24000.0],["2004-09-13",21.3468,21.3514,20.5638,20.7049,1549200.0],["2004-09-14",20.9826,21.3741,20.9462,21.2649,649100.0],["2004-09-15",21.2011,21.2011,21.0099,21.0099,163900.0],["2004-09-16",21.324,21.4652,21.2603,21.3058,219700.0],["2004-09-17",21.6154,21.6427,21.5335,21.6017,193400.0],["2004-09-20",21.2375,21.3149,21.1192,21.151,102000.0],["2004-09-21",21.3149,21.3149,21.1465,21.2603,642400.0],["2004-09-22",21.2375,21.2694,21.0509,21.151,132700.0],["2004-09-23",21.1146,21.1966,20.9963,21.0691,152500.0],["2004-09-24",21.0145,21.1328,20.9689,21.0372,183700.0],["2004-09-27",20.9189,20.9598,20.7914,20.9052,251700.0],["2004-09-28",20.928,20.9735,20.6776,20.8324,71900.0],["2004-09-29",20.978,21.101,20.9189,20.9917,81600.0],["2004-09-30",21.1055,21.2649,21.0873,21.2193,103100.0],["2004-10-01",21.3058,21.4606,21.1693,21.365,86500.0],["2004-10-04",21.6063,21.67,21.5107,21.5426,136400.0],["2004-10-05",21.5335,21.5881,21.3514,21.4105,80300.0],["2004-10-06",21.4697,21.6518,21.447,21.6245,285000.0],["2004-10-07",22.2027,22.2345,21.9432,21.9523,448300.0],["2004-10-08",22.1708,22.2983,22.0115,22.0889,224500.0],["2004-10-11",22.1708,22.2027,21.9887,22.057,67500.0],["2004-10-12",21.9295,22.1162,21.8339,22.016,83700.0],["2004-10-13",22.124,22.2429,21.9547,22.0142,54300.0],["2004-10-14",22.1331,22.188,21.8404,21.9044,88900.0],["2004-10-15",21.8175,22.2658,21.7946,22.0691,126400.0],["2004-10-18",21.9502,22.188,21.8861,22.1514,148600.0],["2004-10-19",22.1468,22.3801,22.124,22.1743,155800.0],["2004-10-20",22.1011,22.2292,22.0005,22.1743,133800.0],["2004-10-21",22.2566,22.4121,22.1057,22.3847,310600.0],["2004-10-22",22.4121,22.5036,22.3389,22.3618,187200.0],["2004-10-25",22.2383,22.2429,22.0233,22.0965,119700.0],["2004-10-26",22.4807,22.7552,22.4807,22.7552,246900.0],["2004-10-27",22.8604,23.0845,22.8604,22.9198,162600.0],["2004-10-28",23.24,23.2537,23.0525,23.2354,82700.0],["2004-10-29",22.8924,23.0296,22.8238,22.9884,128000.0],["2004-11-01",22.9839,23.2126,22.9839,23.0296,200100.0],["2004-11-02",23.5373,23.5648,23.3406,23.3406,341700.0],["2004-11-03",23.7843,23.7843,23.487,23.5236,422700.0],["2004-11-04",23.3589,23.5922,23.2629,23.583,158800.0],["2004-11-05",23.7386,23.798,23.6379,23.6928,168900.0],["2004-11-08",23.6745,23.8072,23.5876,23.6608,292600.0],["2004-11-09",23.6517,23.7431,23.5556,23.6562,103200.0],["2004-11-10",23.9947,24.0999,23.8529,23.8804,151000.0],["2004-11-11",24.3194,24.4887,24.2554,24.3789,289800.0],["2004-11-12",24.9598,24.9918,24.7037,24.9506,497200.0],["2004-11-15",24.5161,24.6305,24.4704,24.5847,129100.0],["2004-11-16",24.4155,24.4612,24.2737,24.3652,129000.0],["2004-11-17",24.4475,24.5802,24.3286,24.3789,275000.0],["2004-11-18",24.5115,24.5619,24.3743,24.4704,58700.0],["2004-11-19",25.065,25.129,24.8592,24.8683,296400.0],["2004-11-22",24.5115,24.6488,24.3652,24.6488,83700.0],["2004-11-23",24.818,24.8957,24.5984,24.6945,755400.0],["2004-11-24",24.9095,25.0513,24.6991,24.9918,752900.0],["2004-11-26",24.9735,25.1519,24.7128,25.129,13100.0],["2004-11-29",25.2159,25.3165,25.1473,25.1565,165000.0],["2004-11-30",25.1702,25.3669,25.0879,25.1062,82800.0],["2004-12-01",25.3714,26.0026,25.3714,25.8426,277300.0],["2004-12-02",25.6596,25.6642,25.3943,25.5224,131500.0],["2004-12-03",25.4492,25.655,25.3852,25.4904,116100.0],["2004-12-06",25.3943,25.7191,25.3348,25.6367,343700.0],["2004-12-07",25.4766,25.5315,25.0741,25.1062,112800.0],["2004-12-08",24.7997,25.0421,24.7814,24.9964,117600.0],["2004-12-09",24.6488,24.9689,24.4704,24.9369,104600.0],["2004-12-10",24.5619,24.6533,24.4201,24.5436,182600.0],["2004-12-13",24.8409,25.1062,24.7906,25.097,91700.0],["2004-12-14",24.7951,24.9415,24.786,24.8637,72600.0],["2004-12-15",24.9186,24.9872,24.8226,24.9552,78100.0],["2004-12-16",24.9278,24.9415,24.6213,24.7448,62900.0],["2004-12-17",24.7036,24.7265,24.4841,24.5756,44200.0],["2004-12-20",24.9323,25.0193,24.7768,24.8134,87900.0],["2004-12-21",24.8363,24.9186,24.7311,24.9095,62000.0],["2004-12-22",24.7814,24.9323,24.6716,24.8088,98600.0],["2004-12-23",24.7036,24.9461,24.7036,24.85,34600.0],["2004-12-27",24.8043,24.9278,24.7265,24.8043,29200.0],["2004-12-28",24.7677,24.9095,24.7585,24.8958,40200.0],["2004-12-29",24.9781,25.1519,24.9781,25.1473,41000.0],["2004-12-30",25.1382,25.2434,25.065,25.1199,65600.0],["2004-12-31",25.1565,25.1565,24.9369,25.0055,54400.0],["2005-01-03",24.882,25.1107,24.7951,24.882,61200.0],["2005-01-04",24.4887,24.6808,24.2051,24.2966,130500.0],["2005-01-05",24.0404,24.2417,23.9169,23.9855,87600.0],["2005-01-06",24.1594,24.1594,23.9581,24.0313,48200.0],["2005-01-07",24.1594,24.2966,23.5556,23.766,114700.0],["2005-01-10",23.6562,24.1456,23.6562,24.0587,280700.0],["2005-01-11",24.1822,24.2417,23.9444,23.9764,83400.0],["2005-01-12",24.0496,24.2966,23.981,24.1502,62500.0],["2005-01-13",24.0679,24.324,23.981,24.0907,113800.0],["2005-01-14",24.2097,24.4749,24.1502,24.26,112400.0],["2005-01-18",24.1045,24.4246,24.013,24.3835,139200.0],["2005-01-19",24.3698,24.4932,24.109,24.1136,92400.0],["2005-01-20",23.9215,24.013,23.766,23.766,50300.0],["2005-01-21",23.6379,23.7706,23.5099,23.5602,58100.0],["2005-01-24",23.551,23.6379,23.4184,23.4504,173600.0],["2005-01-25",23.9535,24.2097,23.9124,23.9855,247600.0],["2005-01-26",24.3606,24.635,24.3423,24.5436,157200.0],["2005-01-27",24.5115,24.5436,24.292,24.5161,96400.0],["2005-01-28",24.5664,24.6991,24.4475,24.5115,91800.0],["2005-01-31",24.7814,24.9506,24.7814,24.818,141000.0],["2005-02-01",24.8226,25.065,24.8226,25.0192,101500.0],["2005-02-02",24.85,24.9415,24.7174,24.7677,63300.0],["2005-02-03",24.5756,24.6213,24.3698,24.5893,414900.0],["2005-02-04",24.5527,24.6579,24.4475,24.6579,89600.0],["2005-02-07",24.4658,24.5253,24.3469,24.3972,101100.0],["2005-02-08",24.3926,24.7174,24.3377,24.6533,95300.0],["2005-02-09",25.1565,25.2708,24.9278,25.0696,130100.0],["2005-02-10",25.1565,25.3303,25.0421,25.2845,174000.0],["2005-02-11",25.0467,25.2662,25.0192,25.2068,57300.0],["2005-02-14",25.3257,25.5178,25.1976,25.4126,76300.0],["2005-02-15",25.2845,25.4995,25.2022,25.4218,88700.0],["2005-02-16",25.2114,25.2754,24.9552,25.2022,58000.0],["2005-02-17",25.5773,25.8426,25.44,25.7374,190700.0],["2005-02-18",25.5407,25.6596,25.376,25.4949,65500.0],["2005-02-22",25.2708,25.4446,25.0696,25.1107,90200.0],["2005-02-23",25.1793,25.5727,25.1748,25.5224,277800.0],["2005-02-24",25.6139,25.8426,25.3714,25.6459,122500.0],["2005-02-25",26.3365,26.5927,26.2771,26.5515,490700.0],["2005-02-28",26.5241,26.5241,26.1536,26.2999,168900.0],["2005-03-01",26.7253,26.986,26.7253,26.9586,195800.0],["2005-03-02",26.8305,26.986,26.7162,26.7573,214400.0],["2005-03-03",26.8946,27.0546,26.8763,26.9174,430800.0],["2005-03-04",27.2102,27.512,27.1964,27.3062,683700.0],["2005-03-07",27.2147,27.5349,27.0775,27.4205,768800.0],["2005-03-08",27.4434,27.695,27.3977,27.4663,513100.0],["2005-03-09",27.1004,27.3794,27.1004,27.1736,136900.0],["2005-03-10",27.1919,27.3428,26.986,27.1598,105500.0],["2005-03-11",26.8351,27.0821,26.8122,26.8854,250700.0],["2005-03-14",26.7528,26.7573,26.5927,26.6659,169700.0],["2005-03-15",26.9998,27.0272,26.7619,26.7619,178400.0],["2005-03-16",26.8442,26.9357,26.643,26.7345,277100.0],["2005-03-17",26.8671,27.0958,26.7711,26.9449,174000.0],["2005-03-18",26.9586,27.2239,26.9586,27.2239,122100.0],["2005-03-21",26.8808,26.9403,26.5927,26.7436,212600.0],["2005-03-22",26.643,26.9952,26.2999,26.396,287000.0],["2005-03-23",26.1536,26.2679,26.0209,26.0255,176000.0],["2005-03-24",25.9706,26.1581,25.8929,26.0804,102000.0],["2005-03-28",25.7739,26.2085,25.7739,26.0758,79400.0],["2005-03-29",26.0255,26.0712,25.7465,25.7511,64400.0],["2005-03-30",25.8471,26.0713,25.8197,26.0575,178900.0],["2005-03-31",26.0484,26.0713,25.7877,25.9478,104900.0],["2005-04-01",26.1216,26.2679,25.8425,25.9615,201200.0],["2005-04-04",25.8608,26.0209,25.7694,25.9798,49700.0],["2005-04-05",26.0118,26.1399,25.9569,26.1399,107200.0],["2005-04-06",26.0941,26.1764,25.8471,26.0026,692200.0],["2005-04-07",26.428,26.611,26.364,26.46,665200.0],["2005-04-08",26.5241,26.7939,26.3686,26.7345,201600.0],["2005-04-11",26.8488,26.8763,26.6659,26.7665,134100.0],["2005-04-12",26.3731,26.5241,26.1216,26.4966,138500.0],["2005-04-13",26.6247,26.7024,26.492,26.5149,63600.0],["2005-04-14",26.5149,26.5286,26.2085,26.2725,63600.0],["2005-04-15",26.053,26.053,25.5956,25.6184,82200.0],["2005-04-18",25.4904,25.7877,25.3989,25.7053,137100.0],["2005-04-19",25.9798,26.1216,25.9157,26.1216,183100.0],["2005-04-20",25.9569,26.2954,25.8791,26.0392,162900.0],["2005-04-21",26.2725,26.6704,26.2725,26.5927,97500.0],["2005-04-22",26.1673,26.4097,26.0164,26.149,62600.0],["2005-04-25",25.9157,25.9569,25.5681,25.6962,176700.0],["2005-04-26",25.4217,25.4629,25.1016,25.1016,188800.0],["2005-04-27",24.7723,24.8546,24.539,24.8043,119900.0],["2005-04-28",24.4795,24.6716,24.2829,24.3743,191200.0],["2005-04-29",24.6945,24.8409,24.4109,24.7494,130200.0],["2005-05-02",24.9232,24.9232,24.3377,24.7631,131500.0],["2005-05-03",24.4521,24.5481,24.2829,24.4109,107300.0],["2005-05-04",24.4063,24.9369,24.4063,24.8592,74200.0],["2005-05-05",24.8043,24.9095,24.7082,24.8546,67000.0],["2005-05-06",24.7997,24.8134,24.5985,24.6991,33700.0],["2005-05-09",24.4932,24.5756,24.3286,24.5756,78000.0],["2005-05-10",24.2874,24.4475,24.196,24.292,51400.0],["2005-05-11",24.2188,24.3377,24.0679,24.1639,118600.0],["2005-05-12",24.2737,24.3789,24.013,24.0496,41300.0],["2005-05-13",24.0038,24.2234,23.8986,23.9855,43200.0],["2005-05-16",23.7843,23.8941,23.702,23.8575,55700.0],["2005-05-17",23.8986,24.324,23.8986,24.2234,130900.0],["2005-05-18",24.2966,24.507,24.1594,24.507,53800.0],["2005-05-19",24.5115,24.7357,24.4567,24.5573,137400.0],["2005-05-20",24.5527,24.5527,24.3149,24.4475,30300.0],["2005-05-23",24.3286,24.4384,24.2188,24.3011,110000.0],["2005-05-24",24.292,24.3286,24.1685,24.2691,69300.0],["2005-05-25",24.5573,24.5573,24.3926,24.4521,58900.0],["2005-05-26",24.7219,24.7219,24.4795,24.6213,30100.0],["2005-05-27",24.6808,24.7082,24.5847,24.6488,29300.0],["2005-05-31",24.4933,24.6259,24.2463,24.3149,56900.0],["2005-06-01",24.4234,24.6219,24.3079,24.4188,74800.0],["2005-06-02",24.4603,24.6219,24.4511,24.5434,36100.0],["2005-06-03",24.6866,24.7651,24.4511,24.5342,46300.0],["2005-06-06",24.211,24.4326,24.2063,24.3587,31100.0],["2005-06-07",24.4927,24.7651,24.4649,24.5204,79700.0],["2005-06-08",25.056,25.1668,24.7097,24.7282,85400.0],["2005-06-09",24.622,24.7697,24.525,24.7466,43300.0],["2005-06-10",24.6774,24.7651,24.5065,24.5665,35200.0],["2005-06-13",24.4188,24.4511,24.2895,24.3033,38900.0],["2005-06-14",24.3818,24.5204,24.3818,24.4511,20900.0],["2005-06-15",24.6404,24.9683,24.6404,24.9129,96300.0],["2005-06-16",24.839,24.8898,24.7051,24.7928,76200.0],["2005-06-17",24.9591,25.0376,24.7743,24.8898,36800.0],["2005-06-20",24.6497,24.6681,24.4465,24.5619,47500.0],["2005-06-21",24.6312,24.8713,24.6081,24.7974,32300.0],["2005-06-22",25.0006,25.1207,24.8205,25.0052,94300.0],["2005-06-23",25.0884,25.1899,24.7559,24.7743,76600.0],["2005-06-24",24.8344,24.8344,24.5619,24.5665,70000.0],["2005-06-27",24.645,24.645,24.1925,24.3403,110400.0],["2005-06-28",24.3587,24.3818,24.2017,24.2433,85900.0],["2005-06-29",24.2341,24.2756,24.0863,24.1417,110700.0],["2005-06-30",24.0401,24.0401,23.5737,23.5737,138600.0],["2005-07-01",23.8185,23.9708,23.6984,23.8462,48100.0],["2005-07-05",23.9986,24.0817,23.7815,24.0124,40300.0],["2005-07-06",24.1879,24.2433,23.8369,23.8554,54700.0],["2005-07-07",23.2643,23.5691,23.1166,23.5275,138600.0],["2005-07-08",23.4767,23.6337,23.3105,23.4998,195100.0],["2005-07-11",23.5737,24.0078,23.5737,23.9431,70400.0],["2005-07-12",24.2802,24.2802,24.0078,24.1325,192700.0],["2005-07-13",24.1094,24.1094,23.8046,23.957,212900.0],["2005-07-14",24.4419,24.5527,24.1279,24.2849,377900.0],["2005-07-15",24.2064,24.2895,24.0401,24.0678,73200.0],["2005-07-18",23.9708,23.9708,23.6891,23.6891,86900.0],["2005-07-19",23.583,23.7261,23.4167,23.5922,90300.0],["2005-07-20",23.4583,23.7446,23.2643,23.7446,121600.0],["2005-07-21",23.74,23.957,23.5045,23.7861,92800.0],["2005-07-22",23.8692,23.9431,23.6291,23.7769,82700.0],["2005-07-25",23.5599,23.8462,23.5599,23.7261,42800.0],["2005-07-26",23.6199,23.703,23.5322,23.6384,43600.0],["2005-07-27",24.0724,24.2941,23.897,24.2941,125500.0],["2005-07-28",24.3772,24.7051,24.3772,24.4742,735700.0],["2005-07-29",24.5157,24.6266,24.2571,24.3218,501400.0],["2005-08-01",24.5111,24.7374,24.4326,24.525,168100.0],["2005-08-02",24.7743,24.9313,24.7605,24.7974,373100.0],["2005-08-03",25.0145,25.0376,24.779,24.8067,203800.0],["2005-08-04",24.6912,24.8667,24.6404,24.7882,44600.0],["2005-08-05",24.7974,24.8528,23.86,24.7466,106000.0],["2005-08-08",24.7235,24.8436,24.5896,24.6035,33600.0],["2005-08-09",24.5111,24.6127,24.4234,24.5758,35800.0],["2005-08-10",24.7605,24.959,24.585,24.6127,46900.0],["2005-08-11",24.6497,24.7882,24.5665,24.7235,75800.0],["2005-08-12",24.6035,24.8251,24.5665,24.5758,27900.0],["2005-08-15",24.4511,24.682,24.4372,24.5665,50200.0],["2005-08-16",24.7282,24.8344,24.7282,24.7651,66400.0],["2005-08-17",24.6404,24.8575,24.6173,24.7974,34300.0],["2005-08-18",24.7651,24.8528,24.7051,24.7512,119500.0],["2005-08-19",25.0052,25.0514,24.8575,24.9683,94400.0],["2005-08-22",24.9267,25.0468,24.7235,24.7882,261600.0],["2005-08-23",24.9129,24.9129,24.6774,24.7836,246400.0],["2005-08-24",24.5296,24.7605,24.4696,24.4973,48500.0],["2005-08-25",24.5296,24.7882,24.4557,24.488,75800.0],["2005-08-26",24.5204,24.5204,24.0909,24.2064,71200.0],["2005-08-29",24.054,24.211,24.0032,24.1971,67000.0],["2005-08-30",23.7261,23.7261,23.4814,23.5414,95200.0],["2005-08-31",23.546,23.9708,23.4767,23.86,147400.0],["2005-09-01",24.0401,24.0401,23.8646,23.9431,118000.0],["2005-09-02",23.8923,24.1279,23.8185,23.9801,122800.0],["2005-09-06",24.2479,24.2571,24.0309,24.2387,49600.0],["2005-09-07",24.2479,24.2941,23.9986,24.2248,76900.0],["2005-09-08",24.2664,24.4049,24.2017,24.2664,115800.0],["2005-09-09",24.0817,24.4326,24.0309,24.3587,266300.0],["2005-09-12",24.4742,24.5712,24.3818,24.5111,396300.0],["2005-09-13",24.4003,24.5342,24.3541,24.5111,937300.0],["2005-09-14",24.3726,24.4511,24.2756,24.3449,296900.0],["2005-09-15",23.9385,24.0724,23.8646,23.9755,230500.0],["2005-09-16",23.9154,24.0586,23.8323,24.0263,215400.0],["2005-09-19",23.9616,24.0216,23.8693,23.9431,59800.0],["2005-09-20",23.9431,24.0355,23.6661,23.6845,152900.0],["2005-09-21",23.7261,23.8369,23.4721,23.5091,64600.0],["2005-09-22",23.2043,23.4352,23.1766,23.3798,104400.0],["2005-09-23",23.2135,23.2366,23.0288,23.1119,152300.0],["2005-09-26",23.4306,23.6799,23.3936,23.5737,59300.0],["2005-09-27",23.546,23.7076,23.4583,23.6476,194100.0],["2005-09-28",23.9431,24.0493,23.8185,23.8923,295700.0],["2005-09-29",23.7446,23.8508,23.5275,23.8092,191300.0],["2005-09-30",23.7122,23.8277,23.5783,23.606,98200.0],["2005-10-03",23.5137,23.6014,23.4121,23.5229,120900.0],["2005-10-04",23.5599,23.8415,23.4998,23.4998,170200.0],["2005-10-05",23.3613,23.3659,22.9965,22.9965,151100.0],["2005-10-06",23.0288,23.1119,22.8441,22.9457,166100.0],["2005-10-07",22.7887,22.8303,22.6917,22.7702,153200.0],["2005-10-10",23.1674,23.2597,23.0011,23.0704,104900.0],["2005-10-11",23.0196,23.0196,22.6271,22.6502,178900.0],["2005-10-12",22.9882,23.1971,22.756,22.8396,195100.0],["2005-10-13",22.6167,22.7467,22.4821,22.6725,95900.0],["2005-10-14",22.7421,22.8628,22.5053,22.8396,39300.0],["2005-10-17",22.4449,22.4449,22.2871,22.3289,80300.0],["2005-10-18",21.962,22.1617,21.846,21.9806,122000.0],["2005-10-19",21.9388,22.2917,21.8553,22.2778,108900.0],["2005-10-20",22.2453,22.4403,22.0642,22.1896,59000.0],["2005-10-21",22.3056,22.431,22.2546,22.3892,86200.0],["2005-10-24",22.4496,22.6492,22.3846,22.5982,67700.0],["2005-10-25",22.7189,23.0114,22.6957,22.8721,112900.0],["2005-10-26",22.9232,23.3271,22.8907,23.0671,105900.0],["2005-10-27",22.9696,23.0393,22.8071,22.8489,62000.0],["2005-10-28",22.9046,22.9789,22.7003,22.9092,154600.0],["2005-10-31",22.9696,23.0346,22.7514,22.8721,143100.0],["2005-11-01",22.756,23.03,22.7467,22.9603,156300.0],["2005-11-02",23.1832,23.4293,23.1507,23.3875,163500.0],["2005-11-03",23.4479,23.4943,23.2203,23.2761,118300.0],["2005-11-04",23.2157,23.2761,23.0857,23.1925,306200.0],["2005-11-07",23.2668,23.3596,23.1507,23.3132,169700.0],["2005-11-08",23.3968,23.4757,23.2018,23.42,84400.0],["2005-11-09",23.3086,23.4432,23.1739,23.3364,120000.0],["2005-11-10",23.4571,23.4896,23.2064,23.42,42300.0],["2005-11-11",23.3225,23.6011,23.3225,23.5268,38500.0],["2005-11-14",23.4014,23.4386,23.3039,23.3643,124400.0],["2005-11-15",23.3086,23.3225,22.9232,22.9743,56900.0],["2005-11-16",22.9325,22.951,22.6028,22.821,191200.0],["2005-11-17",22.561,22.7189,22.4728,22.6817,301400.0],["2005-11-18",22.7978,23.2203,22.7792,23.0578,96500.0],["2005-11-21",23.0857,23.095,22.8257,22.9975,109700.0],["2005-11-22",22.77,22.9882,22.626,22.8025,348700.0],["2005-11-23",22.5703,22.6074,22.4449,22.5564,838900.0],["2005-11-25",23.0439,23.1135,23.0021,23.0671,42700.0],["2005-11-28",22.9557,22.9557,22.64,22.8443,196000.0],["2005-11-29",22.8535,22.9139,22.6725,22.7096,94100.0],["2005-11-30",22.8675,23.0114,22.7885,22.821,184500.0],["2005-12-01",22.8907,23.1043,22.8396,23.0207,111500.0],["2005-12-02",23.1693,23.3178,23.0625,23.2621,215300.0],["2005-12-05",23.2807,23.4107,23.1832,23.3364,245000.0],["2005-12-06",23.3782,23.6986,23.3318,23.6243,325300.0],["2005-12-07",23.8193,23.9075,23.6893,23.8332,209000.0],["2005-12-08",23.7915,24.1768,23.7915,23.9911,226000.0],["2005-12-09",24.8408,25.2355,24.8408,25.0776,243900.0],["2005-12-12",25.4723,25.5837,25.4119,25.5141,240900.0],["2005-12-13",25.4351,25.5837,25.3469,25.5419,133500.0],["2005-12-14",25.5326,25.7648,25.5326,25.6766,56300.0],["2005-12-15",25.4676,25.4676,25.2262,25.3376,157600.0],["2005-12-16",25.8716,25.8716,25.6626,25.6626,80000.0],["2005-12-19",25.6951,25.6951,25.4537,25.4769,35500.0],["2005-12-20",25.3469,25.5698,25.2587,25.4073,43300.0],["2005-12-21",25.398,25.4723,25.3051,25.3051,49000.0],["2005-12-22",25.3887,25.463,25.1844,25.3144,74900.0],["2005-12-23",25.2958,25.3655,25.2633,25.3376,52700.0],["2005-12-27",25.3748,25.4444,25.0683,25.1472,64900.0],["2005-12-28",25.3423,25.4537,25.0265,25.189,72400.0],["2005-12-29",25.2262,25.333,25.0776,25.0869,92000.0],["2005-12-30",25.0497,25.073,24.9894,25.073,30600.0],["2006-01-03",25.5001,26.0991,25.5001,25.9876,220900.0],["2006-01-04",26.2755,26.3359,26.0805,26.1316,174100.0],["2006-01-05",25.8809,25.9412,25.7091,25.8391,69400.0],["2006-01-06",25.918,26.0991,25.9134,26.0759,133400.0],["2006-01-09",26.1037,26.1037,25.8251,25.9459,124700.0],["2006-01-10",25.8994,26.0944,25.8855,25.9876,72100.0],["2006-01-11",26.2012,26.4659,26.1687,26.3962,164700.0],["2006-01-12",26.3266,26.3544,26.1269,26.2337,94000.0],["2006-01-13",26.2198,26.3916,26.1827,26.3312,160300.0],["2006-01-17",25.8391,26.0527,25.7973,26.0527,151500.0],["2006-01-18",25.7787,25.7787,25.528,25.7091,220900.0],["2006-01-19",25.7648,26.0387,25.7276,25.9784,33200.0],["2006-01-20",26.1037,26.1455,25.6905,25.723,57200.0],["2006-01-23",25.8344,25.9505,25.7137,25.8855,99000.0],["2006-01-24",25.7741,25.8112,25.6023,25.7416,393100.0],["2006-01-25",25.6069,26.0109,25.4908,25.8762,119300.0],["2006-01-26",25.7601,25.8809,25.6255,25.7137,108200.0],["2006-01-27",26.0434,26.1594,25.8762,25.9134,98800.0],["2006-01-30",25.7183,25.9273,25.7137,25.8576,55500.0],["2006-01-31",25.658,25.853,25.5698,25.8019,69900.0],["2006-02-01",25.7694,26.1177,25.7694,25.9784,238500.0],["2006-02-02",25.7741,26.0062,25.7741,25.9319,261200.0],["2006-02-03",25.6626,26.0016,25.6394,25.8576,153000.0],["2006-02-06",25.6673,25.6673,25.2912,25.4537,74200.0],["2006-02-07",25.3144,25.5373,25.3144,25.4305,73800.0],["2006-02-08",25.3887,25.4026,25.2122,25.3701,52200.0],["2006-02-09",25.4119,25.6859,25.4119,25.5187,458600.0],["2006-02-10",25.6998,25.7741,25.3376,25.528,48100.0],["2006-02-13",25.2912,25.3887,25.2308,25.2587,35300.0],["2006-02-14",24.8965,25.2633,24.8547,25.2355,95000.0],["2006-02-15",25.1008,25.2355,24.9987,25.1101,29000.0],["2006-02-16",25.0126,25.2076,24.9708,25.2076,55100.0],["2006-02-17",25.5094,25.6162,25.4908,25.6162,123700.0],["2006-02-21",25.7369,25.8855,25.5976,25.6719,80700.0],["2006-02-22",25.7973,26.048,25.7276,26.0016,82200.0],["2006-02-23",25.463,25.5094,24.9012,24.9429,127600.0],["2006-02-24",26.7073,27.1531,26.6516,26.9906,486200.0],["2006-02-27",27.2181,27.2459,26.9674,27.1438,212500.0],["2006-02-28",27.0091,27.1624,26.8745,26.9256,321600.0],["2006-03-01",27.5524,27.8124,27.4549,27.557,229700.0],["2006-03-02",27.3434,27.6174,27.232,27.6081,119600.0],["2006-03-03",27.3434,27.6406,27.232,27.4363,567200.0],["2006-03-06",27.5849,27.5849,27.2274,27.2506,223200.0],["2006-03-07",27.1159,27.3667,27.0881,27.232,178700.0],["2006-03-08",27.2738,27.6035,27.1809,27.492,187900.0],["2006-03-09",27.4688,27.6128,27.3295,27.3388,127400.0],["2006-03-10",27.3899,27.7428,27.3481,27.7103,138100.0],["2006-03-13",27.5756,27.8588,27.5245,27.8263,161300.0],["2006-03-14",27.5338,27.7938,27.4874,27.766,60900.0],["2006-03-15",27.7195,27.7613,27.4735,27.5756,104700.0],["2006-03-16",27.5802,27.7288,27.5524,27.6453,133800.0],["2006-03-17",27.5895,27.7195,27.5106,27.636,149200.0],["2006-03-20",27.6174,27.622,27.3527,27.4502,37100.0],["2006-03-21",27.7567,27.8588,27.636,27.7056,56500.0],["2006-03-22",27.9378,28.2256,27.9378,28.1792,210100.0],["2006-03-23",28.0956,28.1792,27.766,27.8449,115500.0],["2006-03-24",27.9471,28.1049,27.8681,27.9888,198600.0],["2006-03-27",28.2535,28.3928,28.1792,28.2674,147100.0],["2006-03-28",27.9749,28.0585,27.6824,27.7056,68400.0],["2006-03-29",27.5013,27.8031,27.4688,27.7195,60600.0],["2006-03-30",27.9517,28.1189,27.7985,28.0353,61900.0],["2006-03-31",27.8403,27.9796,27.7195,27.8635,79300.0],["2006-04-03",27.6731,27.8913,27.5338,27.7056,95400.0],["2006-04-04",27.8588,28.0353,27.8263,27.9238,463400.0],["2006-04-05",27.7195,27.8449,27.6731,27.7892,173800.0],["2006-04-06",27.5152,27.6406,27.4131,27.4967,296800.0],["2006-04-07",27.6035,27.6035,27.0463,27.1949,122600.0],["2006-04-10",27.752,27.9192,27.7149,27.9192,245700.0],["2006-04-11",27.5524,27.5988,27.3063,27.427,67900.0],["2006-04-12",27.3759,27.4688,27.2784,27.4409,224200.0],["2006-04-13",27.2645,27.5245,27.2413,27.3852,56900.0],["2006-04-17",27.3945,27.6592,27.3945,27.5663,60500.0],["2006-04-18",27.6778,28.0028,27.6685,28.0028,62600.0],["2006-04-19",28.481,29.1543,28.481,29.1264,402300.0],["2006-04-20",29.0707,29.2286,28.9268,29.0057,231800.0],["2006-04-21",28.7178,29.0475,28.4485,28.8478,166000.0],["2006-04-24",28.9964,28.9964,28.6435,28.741,164600.0],["2006-04-25",28.9407,28.9685,28.7457,28.8525,239000.0],["2006-04-26",28.7642,28.9639,28.676,28.8525,215300.0],["2006-04-27",28.5739,28.95,28.4764,28.871,99200.0],["2006-04-28",28.5182,28.8571,28.4624,28.6435,115800.0],["2006-05-01",28.6528,28.885,28.6528,28.6528,87100.0],["2006-05-02",29.2425,29.6047,29.2425,29.5164,158700.0],["2006-05-03",29.001,29.0428,28.8757,28.9267,74000.0],["2006-05-04",29.1868,29.4329,29.1821,29.405,77600.0],["2006-05-05",29.8786,30.069,29.73,30.0458,90600.0],["2006-05-08",29.9529,30.0829,29.8043,29.8925,69000.0],["2006-05-09",29.9343,29.9575,29.7532,29.8507,145000.0],["2006-05-10",29.4746,29.5954,29.3214,29.4143,155900.0],["2006-05-11",29.809,29.9668,29.6186,29.6279,143400.0],["2006-05-12",29.6186,29.795,29.4839,29.4839,162200.0],["2006-05-15",28.7317,29.0707,28.7317,28.8385,172600.0],["2006-05-16",29.21,29.21,28.9268,29.1543,102600.0],["2006-05-17",29.0196,29.1311,28.4485,28.4624,69600.0],["2006-05-18",28.6435,28.7875,28.4346,28.4439,45900.0],["2006-05-19",28.4532,28.5089,28.1514,28.4578,38100.0],["2006-05-22",28.2535,28.3603,27.9285,28.2256,74900.0],["2006-05-23",28.5646,28.9268,28.5367,28.5878,100800.0],["2006-05-24",28.2489,28.2489,27.7753,28.0399,90400.0],["2006-05-25",28.1096,28.2303,27.896,28.2117,161800.0],["2006-05-26",28.8385,29.0196,28.7735,28.9778,68500.0],["2006-05-30",29.0614,29.0614,28.6064,28.6064,75800.0],["2006-05-31",28.7919,29.0543,28.7029,28.8669,98300.0],["2006-06-01",28.6795,29.1949,28.5623,29.1949,106600.0],["2006-06-02",29.4713,29.6166,29.387,29.5135,95500.0],["2006-06-05",29.3823,29.3823,28.7357,28.7357,76900.0],["2006-06-06",28.5577,28.5811,28.0797,28.4077,108500.0],["2006-06-07",28.5811,28.7076,28.314,28.314,64800.0],["2006-06-08",28.0048,28.0282,27.4004,27.8174,94900.0],["2006-06-09",27.7705,28.0235,27.4097,27.4144,92100.0],["2006-06-12",27.4613,27.658,27.1567,27.1567,52600.0],["2006-06-13",26.7444,26.9365,26.4398,26.5007,257300.0],["2006-06-14",26.9646,27.1473,26.6975,26.9599,111900.0],["2006-06-15",27.391,27.6018,27.2457,27.4472,71700.0],["2006-06-16",27.4191,27.4191,27.0349,27.2457,48100.0],["2006-06-19",27.719,27.719,27.3301,27.4566,46400.0],["2006-06-20",27.5034,27.6346,27.3863,27.4941,52100.0],["2006-06-21",27.3535,27.5456,27.1708,27.4566,41800.0],["2006-06-22",27.2223,27.2551,26.9318,26.988,31500.0],["2006-06-23",26.7538,27.0208,26.6647,26.7959,42100.0],["2006-06-26",27.063,27.48,27.063,27.48,162400.0],["2006-06-27",26.7772,26.9787,26.5289,26.5289,123600.0],["2006-06-28",26.8896,27.1145,26.8475,27.0911,52700.0],["2006-06-29",27.1567,27.6768,27.0583,27.6768,56500.0],["2006-06-30",28.3093,28.4452,28.1594,28.2484,69400.0],["2006-07-03",28.3749,28.6186,28.3749,28.5342,46100.0],["2006-07-05",28.0141,28.0985,27.6627,27.808,348500.0],["2006-07-06",27.644,27.8408,27.5456,27.7705,129000.0],["2006-07-07",27.6018,27.7236,27.3863,27.3863,233400.0],["2006-07-10",27.5315,27.6908,27.4144,27.6065,64200.0],["2006-07-11",27.4894,27.5878,27.1333,27.5831,48400.0],["2006-07-12",27.7377,27.7377,27.2879,27.2973,48000.0],["2006-07-13",26.6507,26.8662,26.5757,26.5757,56700.0],["2006-07-14",26.5289,26.6085,26.2384,26.3602,115400.0],["2006-07-17",25.8307,26.0744,25.7698,26.0744,117600.0],["2006-07-18",26.1259,26.3274,25.9104,26.14,41000.0],["2006-07-19",26.0791,27.0583,26.065,27.0208,99800.0],["2006-07-20",27.1005,27.1333,26.9224,26.9599,57400.0],["2006-07-21",26.9506,27.0208,26.81,26.8615,58100.0],["2006-07-24",27.1801,27.6018,27.1801,27.569,59500.0],["2006-07-25",27.4097,27.466,26.9834,27.0864,61200.0],["2006-07-26",27.0443,27.2692,26.9459,27.2036,35700.0],["2006-07-27",27.6955,27.822,27.3254,27.3254,73500.0],["2006-07-28",27.6065,27.7658,27.5081,27.6768,120600.0],["2006-07-31",27.4285,27.8267,27.4285,27.6815,33400.0],["2006-08-01",27.6955,27.883,27.5831,27.8736,65000.0],["2006-08-02",27.6393,27.9439,27.6393,27.8314,166600.0],["2006-08-03",27.3488,27.5971,27.2645,27.555,51200.0],["2006-08-04",27.5643,27.6909,27.302,27.3348,47700.0],["2006-08-07",27.227,27.3254,27.1942,27.316,24500.0],["2006-08-08",27.3535,27.5643,27.2129,27.2879,61800.0],["2006-08-09",27.3629,27.5081,27.1801,27.2083,33700.0],["2006-08-10",26.9693,27.2223,26.9037,27.1661,31800.0],["2006-08-11",27.302,27.5175,27.302,27.3629,35200.0],["2006-08-14",27.391,27.5269,27.2457,27.302,30500.0],["2006-08-15",27.6534,28.0938,27.6534,28.0704,90700.0],["2006-08-16",27.897,28.3843,27.897,28.3843,58100.0],["2006-08-17",28.4686,28.5155,28.1219,28.1407,98400.0],["2006-08-18",28.3281,28.8669,28.2625,28.8669,277500.0],["2006-08-21",28.5202,28.642,28.4358,28.4686,105900.0],["2006-08-22",28.1313,28.5014,28.1313,28.2625,57300.0],["2006-08-23",28.3046,28.3562,28.0141,28.0141,62200.0],["2006-08-24",28.1125,28.1125,27.8033,27.9486,75900.0],["2006-08-25",27.5878,27.8783,27.5878,27.7658,92900.0],["2006-08-28",27.6581,28.1172,27.6581,28.0516,70800.0],["2006-08-29",28.061,28.1125,27.8642,28.1079,62900.0],["2006-08-30",28.1219,28.553,28.1219,28.5155,65100.0],["2006-08-31",28.5905,28.6233,28.3702,28.4499,53800.0],["2006-09-01",28.7357,28.881,28.5951,28.7779,53200.0],["2006-09-05",28.9137,28.9231,28.6748,28.7498,74400.0],["2006-09-06",28.2531,28.3562,28.1969,28.2765,53100.0],["2006-09-07",27.9767,28.2156,27.9486,28.0329,215500.0],["2006-09-08",27.9017,28.0844,27.8455,27.972,47500.0],["2006-09-11",27.9345,28.0329,27.8127,27.9392,115300.0],["2006-09-12",28.0751,28.6279,28.0329,28.6279,111400.0],["2006-09-13",28.0704,28.3796,28.0704,28.2062,77200.0],["2006-09-14",28.2063,28.3796,28.2063,28.2812,36100.0],["2006-09-15",28.4827,28.4827,28.1125,28.3187,53600.0],["2006-09-18",27.7002,27.9626,27.5737,27.9392,94800.0],["2006-09-19",28.0423,28.0423,27.5362,27.6065,84800.0],["2006-09-20",27.6955,28.075,27.6955,27.9673,95400.0],["2006-09-21",28.2859,28.4218,28.0048,28.2437,144100.0],["2006-09-22",28.136,28.1407,27.8876,27.9111,34700.0],["2006-09-25",28.15,28.3187,27.8876,28.2625,95900.0],["2006-09-26",28.7872,29.0215,28.7357,28.9747,89800.0],["2006-09-27",28.82,29.0871,28.82,28.9137,100100.0],["2006-09-28",29.0637,29.3542,29.0637,29.1433,110300.0],["2006-09-29",29.1199,29.148,28.7451,28.9231,93200.0],["2006-10-02",28.8856,28.9934,28.7826,28.8294,45800.0],["2006-10-03",29.0356,29.2933,28.9512,29.2652,90500.0],["2006-10-04",29.3261,29.7899,29.2652,29.7899,72300.0],["2006-10-05",29.7946,29.7946,29.4854,29.6213,166900.0],["2006-10-06",29.2886,29.5135,29.1996,29.4947,171700.0],["2006-10-09",29.0637,29.0637,28.7076,28.881,77100.0],["2006-10-10",28.7029,28.717,28.5014,28.5951,73400.0],["2006-10-11",28.4067,28.6423,28.3219,28.5009,61700.0],["2006-10-12",28.6705,28.9768,28.6705,28.9768,36600.0],["2006-10-13",28.9297,29.1087,28.9297,29.0946,39400.0],["2006-10-16",29.0569,29.0946,28.8825,29.0899,35100.0],["2006-10-17",28.793,28.9532,28.6894,28.9014,32800.0],["2006-10-18",29.2124,29.2124,28.8496,28.9579,135200.0],["2006-10-19",29.2548,29.7778,29.2548,29.5846,66600.0],["2006-10-20",29.872,29.905,29.6176,29.7448,37800.0],["2006-10-23",29.3537,29.6788,29.3019,29.6553,41200.0],["2006-10-24",30.0463,30.2442,29.9238,30.1358,210100.0],["2006-10-25",30.3243,30.5034,30.2584,30.4751,107100.0],["2006-10-26",30.7342,30.7813,30.5646,30.7295,183400.0],["2006-10-27",29.5092,30.2442,29.4998,30.0181,174300.0],["2006-10-30",30.0605,30.2254,30.0322,30.1076,263900.0],["2006-10-31",29.9804,30.2631,29.9804,30.1547,112200.0],["2006-11-01",30.2301,30.3196,29.9804,30.0228,55100.0],["2006-11-02",29.9615,30.0039,29.66,29.9756,55800.0],["2006-11-03",29.7306,29.7919,29.5799,29.7259,72200.0],["2006-11-06",29.7589,30.0322,29.6411,30.0086,46200.0],["2006-11-07",30.1688,30.3856,30.0558,30.0605,57500.0],["2006-11-08",30.1453,30.4091,30.0935,30.3667,139000.0],["2006-11-09",30.2065,30.362,30.0982,30.2207,104500.0],["2006-11-10",30.6447,30.7625,30.4657,30.5693,107800.0],["2006-11-13",30.2254,30.3008,30.1453,30.1641,61400.0],["2006-11-14",30.3479,30.3997,30.0793,30.3573,30700.0],["2006-11-15",30.3761,30.5034,30.2819,30.4845,56200.0],["2006-11-16",30.6871,30.6871,30.4845,30.5882,28600.0],["2006-11-17",30.3856,30.4704,30.2489,30.4185,46700.0],["2006-11-20",30.3714,30.6023,30.2301,30.5034,124100.0],["2006-11-21",30.2678,30.3809,30.2018,30.3479,33800.0],["2006-11-22",30.3714,30.5505,30.2065,30.3102,55900.0],["2006-11-24",30.1547,30.5034,30.1029,30.3337,30800.0],["2006-11-27",30.64,30.6777,30.3196,30.4233,172400.0],["2006-11-28",30.4421,30.5552,30.362,30.5175,244700.0],["2006-11-29",30.7814,30.8709,30.6164,30.6447,107800.0],["2006-11-30",31.1913,31.375,31.0546,31.196,101500.0],["2006-12-01",31.2667,31.3844,31.0028,31.1724,118700.0],["2006-12-04",30.8567,31.2148,30.8567,31.1583,96400.0],["2006-12-05",31.5588,31.9923,31.5211,31.9923,170900.0],["2006-12-06",32.0394,32.1854,31.832,31.8368,105900.0],["2006-12-07",31.9027,31.9404,31.5494,31.5729,56200.0],["2006-12-08",31.9263,31.9687,31.6153,31.6436,114400.0],["2006-12-11",31.587,31.6294,31.5022,31.6153,71500.0],["2006-12-12",31.441,31.5541,30.8567,31.3892,89800.0],["2006-12-13",31.9263,31.9546,31.7331,31.9027,128600.0],["2006-12-14",31.7237,31.7284,31.474,31.5965,64000.0],["2006-12-15",31.7472,31.7708,31.3326,31.3326,117200.0],["2006-12-18",31.3326,31.3797,31.0169,31.0782,89600.0],["2006-12-19",31.3562,31.5823,31.3044,31.5352,124700.0],["2006-12-20",31.686,31.7802,31.4787,31.5211,78500.0],["2006-12-21",31.686,31.8038,31.474,31.5823,84600.0],["2006-12-22",31.2384,31.9451,31.2148,31.2855,101900.0],["2006-12-26",31.4928,31.5776,31.3232,31.5541,31400.0],["2006-12-27",31.7708,31.8839,31.7378,31.8698,123000.0],["2006-12-28",32.0723,32.1619,31.8792,31.9357,122200.0],["2006-12-29",32.5105,32.5105,31.8509,31.9357,158600.0],["2007-01-03",32.209,32.209,31.8038,31.8368,97300.0],["2007-01-04",31.653,31.7802,31.4787,31.653,95700.0],["2007-01-05",31.5022,31.5635,31.3892,31.4551,99900.0],["2007-01-08",31.6436,31.8038,31.5871,31.6719,114000.0],["2007-01-09",31.9923,32.5482,31.9875,32.3315,115900.0],["2007-01-10",32.2231,32.6048,32.1948,32.4917,149500.0],["2007-01-11",33.0288,33.3586,33.0005,33.3162,284700.0],["2007-01-12",33.6225,33.8062,33.5801,33.7638,211300.0],["2007-01-16",34.023,34.1879,33.7827,33.8534,186500.0],["2007-01-17",34.2303,34.5177,34.0654,34.3245,141100.0],["2007-01-18",34.1549,34.2727,33.8486,34.0088,539700.0],["2007-01-19",34.1549,34.2256,33.9947,34.0418,100800.0],["2007-01-22",34.4517,34.4564,33.8722,33.9617,123800.0],["2007-01-23",34.3905,34.5177,34.3245,34.3764,142100.0],["2007-01-24",34.6543,34.791,34.5366,34.692,163600.0],["2007-01-25",34.6826,34.7533,33.924,33.9335,110500.0],["2007-01-26",34.1172,34.1455,33.8628,33.9947,121400.0],["2007-01-29",34.2067,34.3858,34.1737,34.268,208300.0],["2007-01-30",34.1078,34.1785,33.9476,34.0654,98400.0],["2007-01-31",34.2397,34.8287,34.1643,34.7156,157800.0],["2007-02-01",34.7297,34.7957,34.5271,34.6496,110500.0],["2007-02-02",34.579,34.6685,34.2916,34.4942,94300.0],["2007-02-05",34.0418,34.2209,33.9429,34.1785,103800.0],["2007-02-06",34.4235,34.4894,34.3764,34.4046,122900.0],["2007-02-07",35.0925,35.1302,34.9229,34.97,87100.0],["2007-02-08",34.7392,34.8193,34.6638,34.7533,98600.0],["2007-02-09",34.6873,34.6968,34.2162,34.3292,44100.0],["2007-02-12",34.1738,34.2586,34.1172,34.1832,66600.0],["2007-02-13",34.1549,34.3764,34.1125,34.3622,84600.0],["2007-02-14",34.3858,34.7627,34.3245,34.6544,63500.0],["2007-02-15",35.2716,35.3517,35.0548,35.2292,109100.0],["2007-02-16",35.0313,35.0784,34.9276,35.036,80300.0],["2007-02-20",35.1632,35.2433,34.9983,35.1868,105800.0],["2007-02-21",34.9041,35.0972,34.7863,34.8994,57800.0],["2007-02-22",35.2197,35.4035,35.1915,35.314,179200.0],["2007-02-23",36.0867,36.1244,35.9265,35.983,250900.0],["2007-02-26",35.8652,35.9595,35.5825,35.7804,205800.0],["2007-02-27",34.791,35.1161,33.8675,34.3292,251200.0],["2007-02-28",34.5177,34.5177,33.9947,34.1737,125400.0],["2007-03-01",34.1926,34.4423,33.6602,34.2586,227100.0],["2007-03-02",34.1031,34.2539,33.8581,33.8722,59700.0],["2007-03-05",33.2079,33.5612,33.0194,33.0948,229800.0],["2007-03-06",33.9523,34.48,33.9005,34.3952,136700.0],["2007-03-07",34.3952,34.546,34.301,34.3151,111800.0],["2007-03-08",34.8664,34.9794,34.7627,34.791,60500.0],["2007-03-09",34.9842,35.1255,34.8334,35.0596,58100.0],["2007-03-12",34.6072,34.7674,34.5036,34.6732,56100.0],["2007-03-13",34.6025,34.7721,34.1266,34.1408,116100.0],["2007-03-14",33.811,33.9947,33.4529,33.9005,135300.0],["2007-03-15",33.9429,34.546,33.9335,34.5271,74600.0],["2007-03-16",34.3999,34.579,34.3952,34.4659,40900.0],["2007-03-19",35.0595,35.215,34.9135,35.0124,66800.0],["2007-03-20",35.2951,35.7616,35.1962,35.6532,99900.0],["2007-03-21",36.2751,36.7369,36.0584,36.718,201200.0],["2007-03-22",36.4259,36.4589,35.9124,36.0726,62100.0],["2007-03-23",36.3458,36.4872,36.2186,36.3364,110000.0],["2007-03-26",36.4259,36.539,36.0443,36.5155,97500.0],["2007-03-27",36.2139,36.3647,36.0443,36.1574,58400.0],["2007-03-28",36.3129,36.3506,35.9359,36.1432,67500.0],["2007-03-29",35.5496,35.7098,35.46,35.6956,75000.0],["2007-03-30",35.6108,35.8417,35.5401,35.804,47200.0],["2007-04-02",36.0396,36.1951,35.7569,36.0113,63200.0],["2007-04-03",35.9076,36.1715,35.8747,36.1621,57600.0],["2007-04-04",35.8181,36.148,35.6721,36.0584,25400.0],["2007-04-05",35.837,36.0726,35.738,36.0019,44900.0],["2007-04-09",36.2704,36.2704,35.8323,35.9501,32800.0],["2007-04-10",36.0961,36.2987,35.9736,36.2752,38100.0],["2007-04-11",36.1338,36.1856,35.8323,35.9171,44300.0],["2007-04-12",35.7946,36.1291,35.705,35.9642,47900.0],["2007-04-13",35.8511,36.1197,35.7333,36.115,58300.0],["2007-04-16",36.294,36.751,36.294,36.751,62500.0],["2007-04-17",36.751,37.0385,36.6992,36.996,54700.0],["2007-04-18",36.8029,37.0432,36.7699,36.9819,49100.0],["2007-04-19",36.36,36.6427,36.3223,36.4589,62700.0],["2007-04-20",36.1244,36.3741,35.9029,36.3081,64900.0],["2007-04-23",36.148,36.2657,35.9595,35.9783,55500.0],["2007-04-24",35.281,35.4977,35.1444,35.493,88300.0],["2007-04-25",35.6721,35.7051,35.347,35.5166,69100.0],["2007-04-26",35.3564,35.4365,35.069,35.1585,68000.0],["2007-04-27",35.1255,35.3046,35.069,35.2056,55400.0],["2007-04-30",35.1349,35.2669,34.9889,34.9889,41100.0],["2007-05-01",35.4223,35.7098,35.3799,35.6909,66200.0],["2007-05-02",35.3564,35.5967,35.3187,35.5213,39600.0],["2007-05-03",35.036,35.1726,34.9135,35.0548,88800.0],["2007-05-04",35.7239,35.8605,35.3846,35.5967,79500.0],["2007-05-07",35.4553,35.8087,35.4553,35.6438,126000.0],["2007-05-08",35.4648,35.4648,35.1161,35.2103,81000.0],["2007-05-09",35.46,35.6297,35.4412,35.5873,38000.0],["2007-05-10",35.4082,35.5967,35.003,35.003,84200.0],["2007-05-11",35.1679,35.2292,34.9229,35.1255,62100.0],["2007-05-14",35.1821,35.1915,34.9418,35.1302,43500.0],["2007-05-15",34.8852,35.3799,34.8852,35.0501,43700.0],["2007-05-16",35.4271,35.4506,35.1491,35.3517,57800.0],["2007-05-17",35.6061,35.6061,35.3658,35.4035,36300.0],["2007-05-18",35.6909,35.9124,35.493,35.8841,129200.0],["2007-05-21",35.4553,35.526,35.2857,35.2857,158000.0],["2007-05-22",35.314,35.5496,35.2245,35.3705,69800.0],["2007-05-23",35.347,35.347,35.0077,35.0596,130800.0],["2007-05-24",35.0878,35.1491,34.7816,34.8617,71700.0],["2007-05-25",34.97,35.2527,34.9465,35.2386,43500.0],["2007-05-29",35.4648,35.5354,35.3093,35.3799,21800.0],["2007-05-30",34.8475,35.1444,34.8146,35.1397,54500.0],["2007-05-31",34.9512,34.97,34.7439,34.791,163400.0],["2007-06-01",35.0925,35.3611,34.9842,35.3045,187900.0],["2007-06-04",35.3894,35.6862,35.3894,35.6862,98500.0],["2007-06-05",35.6061,35.6061,35.1114,35.1868,101800.0],["2007-06-06",34.9902,35.0473,34.7665,34.8617,98500.0],["2007-06-07",34.3857,34.4856,33.8811,33.8906,106100.0],["2007-06-08",33.9668,34.4713,33.824,34.4476,75100.0],["2007-06-11",34.4,34.8807,34.3428,34.7665,40300.0],["2007-06-12",34.5332,34.6998,34.3476,34.3619,53900.0],["2007-06-13",34.4809,34.9807,34.4333,34.9569,96400.0],["2007-06-14",34.7046,34.9378,34.6475,34.8759,45500.0],["2007-06-15",34.9473,35.033,34.7236,34.7569,35500.0],["2007-06-18",34.8759,35.0473,34.8759,34.9997,26700.0],["2007-06-19",34.8664,34.8664,34.6046,34.7855,36000.0],["2007-06-20",34.9473,34.9473,34.3952,34.4761,94600.0],["2007-06-21",34.7331,34.8807,34.5427,34.776,40600.0],["2007-06-22",34.6855,34.7522,34.3857,34.4761,51600.0],["2007-06-25",34.6427,35.0949,34.6332,34.7569,174300.0],["2007-06-26",35.1663,35.3615,34.8855,34.8997,133300.0],["2007-06-27",34.8379,35.2044,34.8379,35.2044,48700.0],["2007-06-28",35.3329,35.4614,35.1615,35.4043,58200.0],["2007-06-29",35.4805,35.747,35.39,35.5804,45000.0],["2007-07-02",35.3805,35.5138,35.0616,35.3852,181700.0],["2007-07-03",35.6709,35.7565,35.4757,35.6804,34700.0],["2007-07-05",35.9564,35.9564,35.2996,35.5376,41500.0],["2007-07-06",35.6994,35.9041,35.49,35.8184,42600.0],["2007-07-09",35.8327,36.1135,35.7613,36.0516,41100.0],["2007-07-10",35.5614,35.8422,35.2805,35.2853,49000.0],["2007-07-11",35.8755,35.9088,35.6851,35.7613,60600.0],["2007-07-12",35.8374,36.2706,35.7898,36.2706,100800.0],["2007-07-13",36.2992,36.3372,36.0802,36.1373,25800.0],["2007-07-16",36.1992,36.4086,36.1992,36.3087,26500.0],["2007-07-17",36.0326,36.4277,35.8851,36.0136,68400.0],["2007-07-18",35.8755,35.985,35.4947,35.9136,52100.0],["2007-07-19",36.1468,36.1659,35.9469,36.085,25100.0],["2007-07-20",36.3468,36.3991,35.9945,36.0659,48000.0],["2007-07-23",36.1421,36.3134,36.0659,36.1706,57700.0],["2007-07-24",35.7946,35.9707,35.2853,35.3567,60600.0],["2007-07-25",35.5566,35.5947,35.0901,35.3091,75100.0],["2007-07-26",34.2714,34.6189,33.367,33.605,123400.0],["2007-07-27",34.0096,34.0382,33.5098,33.6336,84600.0],["2007-07-30",33.7764,34.0334,33.586,34.0287,55600.0],["2007-07-31",34.3,34.6617,33.9716,34.0572,88500.0],["2007-08-01",34.0858,34.4618,33.8716,34.4047,87100.0],["2007-08-02",34.1905,34.4904,34.0239,34.4571,76300.0],["2007-08-03",34.2524,34.3761,33.6431,33.7288,111000.0],["2007-08-06",34.2096,34.6284,34.181,34.6284,109800.0],["2007-08-07",34.0858,34.8188,34.0334,34.5142,75500.0],["2007-08-08",35.1615,35.5471,35.0045,35.3186,157600.0],["2007-08-09",35.1568,35.5709,34.5903,34.6046,213500.0],["2007-08-10",34.0239,34.3047,33.3194,34.3047,144600.0],["2007-08-13",33.9763,34.2,33.8954,33.9097,71900.0],["2007-08-14",33.924,33.924,33.3718,33.4622,57800.0],["2007-08-15",33.3195,33.4718,32.6911,32.734,64600.0],["2007-08-16",32.515,32.8339,31.8058,32.5864,801800.0],["2007-08-17",33.3813,34.0906,32.5436,33.2528,140700.0],["2007-08-20",33.1624,33.2766,32.615,32.9387,85900.0],["2007-08-21",32.3008,32.5769,32.1961,32.5007,168900.0],["2007-08-22",32.9291,33.3195,32.8054,33.3195,81000.0],["2007-08-23",33.5717,33.6336,33.2528,33.4432,59100.0],["2007-08-24",33.7145,33.9335,33.5765,33.9335,44200.0],["2007-08-27",33.9668,33.9811,33.6479,33.7145,32100.0],["2007-08-28",33.3718,33.4908,32.7578,32.7578,102800.0],["2007-08-29",33.2147,33.6479,33.0862,33.6003,90400.0],["2007-08-30",33.2719,34.0287,33.1433,33.467,160900.0],["2007-08-31",34.0953,34.1953,33.8145,33.9097,81600.0],["2007-09-04",33.943,34.5523,33.943,34.4285,35200.0],["2007-09-05",33.6479,33.8192,33.4099,33.5241,64600.0],["2007-09-06",33.7812,34.062,33.5908,33.8859,129200.0],["2007-09-07",33.3908,33.5241,33.0624,33.2385,105200.0],["2007-09-10",33.0529,33.2004,32.6055,32.7959,85300.0],["2007-09-11",33.0814,33.3385,33.0529,33.2956,88800.0],["2007-09-12",32.8863,33.0862,32.6626,32.7245,136100.0],["2007-09-13",32.8911,32.8911,32.6388,32.7625,64900.0],["2007-09-14",32.1009,32.4151,32.001,32.158,121300.0],["2007-09-17",31.525,31.7677,31.0775,31.2489,110000.0],["2007-09-18",31.4345,32.3579,31.1775,32.2627,205600.0],["2007-09-19",32.2818,32.5341,32.2247,32.277,101200.0],["2007-09-20",32.0676,32.0676,31.6535,31.7582,99500.0],["2007-09-21",31.544,31.5964,31.3393,31.4107,47800.0],["2007-09-24",31.0394,31.3108,30.93,31.1108,65000.0],["2007-09-25",30.4683,30.7491,30.3588,30.5635,88400.0],["2007-09-26",31.3869,31.4821,31.2156,31.3631,91700.0],["2007-09-27",31.9771,32.1628,31.8724,32.1628,106200.0],["2007-09-28",32.1533,32.239,31.7915,32.1295,94700.0],["2007-10-01",32.0961,32.3199,32.0771,32.258,45700.0],["2007-10-02",32.039,32.1247,31.6963,32.0105,67600.0],["2007-10-03",32.5198,32.7007,32.3484,32.4579,92500.0],["2007-10-04",32.9196,32.9482,32.6911,32.8292,77200.0],["2007-10-05",33.2528,33.7716,33.1909,33.7098,162200.0],["2007-10-08",33.6003,33.7383,33.5003,33.7383,145800.0],["2007-10-09",33.943,34.2762,33.8478,34.2762,64100.0],["2007-10-10",34.4869,34.597,34.348,34.4725,71900.0],["2007-10-11",34.2379,35.0519,34.2139,34.3432,314700.0],["2007-10-12",34.5108,34.8077,34.5108,34.6976,38200.0],["2007-10-15",34.4534,34.5396,34.2427,34.3049,77000.0],["2007-10-16",34.1709,34.3097,33.9266,33.9985,160200.0],["2007-10-17",34.4773,34.7407,34.3049,34.5875,106800.0],["2007-10-18",34.2187,34.3863,34.0176,34.281,68500.0],["2007-10-19",32.8301,33.2323,32.3225,32.4326,375100.0],["2007-10-22",31.9969,32.3225,31.8197,32.2123,98100.0],["2007-10-23",32.7534,32.8492,32.5475,32.7774,101600.0],["2007-10-24",32.2746,32.2937,31.609,32.2937,147400.0],["2007-10-25",32.3752,32.5619,32.0447,32.2506,88900.0],["2007-10-26",32.4182,32.423,32.1597,32.3225,83200.0],["2007-10-29",32.0878,32.265,32.04,32.1788,120200.0],["2007-10-30",32.3177,32.5523,32.289,32.447,39900.0],["2007-10-31",32.5619,32.945,32.3895,32.945,166200.0],["2007-11-01",32.3129,32.538,32.0064,32.0783,99900.0],["2007-11-02",31.9825,32.3416,31.8005,32.2698,153200.0],["2007-11-05",31.7574,31.9155,31.4318,31.6808,69600.0],["2007-11-06",31.6042,31.6377,31.4222,31.5755,142600.0],["2007-11-07",30.9913,31.3073,30.5747,30.5986,229300.0],["2007-11-08",30.5603,30.5747,30.1293,30.5268,95900.0],["2007-11-09",29.866,30.1868,29.6648,29.8564,99100.0],["2007-11-12",29.0711,29.1381,28.5731,28.6497,220900.0],["2007-11-13",30.0958,30.455,30.0479,30.431,106000.0],["2007-11-14",30.2203,30.2538,29.6026,29.6026,108500.0],["2007-11-15",29.0136,29.4398,28.9562,29.119,73700.0],["2007-11-16",29.2674,29.2674,28.7981,29.0759,68600.0],["2007-11-19",28.7455,28.7886,28.4007,28.4773,62200.0],["2007-11-20",28.7886,29.0902,28.6114,28.9274,121600.0],["2007-11-21",28.6736,28.8843,28.257,28.7215,87300.0],["2007-11-23",29.1333,29.5404,29.0232,29.4829,61500.0],["2007-11-26",29.6553,29.842,28.9178,28.9609,164100.0],["2007-11-27",28.7981,28.9131,28.415,28.7838,104100.0],["2007-11-28",29.2866,30.1485,29.2866,30.1389,98000.0],["2007-11-29",29.6936,30.1485,29.617,30.0431,147600.0],["2007-11-30",30.5747,30.5747,30.0527,30.2634,80000.0],["2007-12-03",30.8859,30.9003,30.3209,30.364,107300.0],["2007-12-04",29.8037,30.0192,29.6361,29.7271,245100.0],["2007-12-05",29.3057,29.9043,29.3057,29.751,97400.0],["2007-12-06",29.6122,29.933,29.502,29.8755,125100.0],["2007-12-07",30.2874,30.3688,30.1006,30.2347,142300.0],["2007-12-10",30.5076,30.6752,30.3496,30.6752,130400.0],["2007-12-11",30.5747,30.8716,30.0192,30.0767,347000.0],["2007-12-12",30.6321,30.7471,29.9905,30.2491,168600.0],["2007-12-13",29.7127,29.8803,29.4973,29.7989,137400.0],["2007-12-14",29.6361,29.8325,29.3297,29.4063,175500.0],["2007-12-17",29.3009,29.5978,29.2099,29.2435,122000.0],["2007-12-18",29.344,29.5212,29.0136,29.2387,78700.0],["2007-12-19",29.5691,29.6936,29.2818,29.4302,137500.0],["2007-12-20",30.4358,30.4693,29.9043,30.2155,171500.0],["2007-12-21",30.6034,30.6896,30.3544,30.5459,74200.0],["2007-12-24",30.7806,30.7806,29.9186,30.455,34600.0],["2007-12-26",30.4693,30.6609,30.431,30.5938,60500.0],["2007-12-27",30.7518,30.8428,30.5555,30.6178,139600.0],["2007-12-28",30.8093,31.1684,30.6561,30.7566,147100.0],["2007-12-31",30.9961,31.1349,30.6417,30.7854,60700.0],["2008-01-02",30.6321,30.8093,29.8564,29.8947,200600.0],["2008-01-03",29.6409,29.7415,29.4685,29.5116,88200.0],["2008-01-04",28.9945,29.0759,28.4581,28.4581,116300.0],["2008-01-07",28.5395,28.5779,28.1373,28.3672,190400.0],["2008-01-08",28.3911,28.597,27.9075,27.9314,97500.0],["2008-01-09",27.2897,27.7111,27.2275,27.6393,148100.0],["2008-01-10",27.2467,27.5435,27.1413,27.4142,260900.0],["2008-01-11",27.7638,28.099,27.5866,27.7686,144200.0],["2008-01-14",28.2187,28.5108,28.0846,28.2379,112900.0],["2008-01-15",27.8931,27.9218,27.3281,27.3616,320200.0],["2008-01-16",27.2514,27.5148,27.0599,27.1461,156900.0],["2008-01-17",27.9601,28.2522,27.3376,27.3807,222500.0],["2008-01-18",27.7063,27.8308,26.9593,27.2754,155300.0],["2008-01-22",26.5858,27.9506,26.3225,27.8548,222400.0],["2008-01-23",26.9737,27.6537,26.3273,27.6489,303900.0],["2008-01-24",28.3959,28.6641,28.2475,28.621,120700.0],["2008-01-25",28.4964,28.6497,27.9937,28.0751,209200.0],["2008-01-28",28.1756,28.5395,27.8452,28.4103,93600.0],["2008-01-29",28.8939,29.2195,28.5108,29.186,224300.0],["2008-01-30",28.5108,29.1573,28.3911,28.4629,174200.0],["2008-01-31",28.3767,29.6984,28.3384,29.4111,381800.0],["2008-02-01",29.8995,30.0048,29.4398,29.8468,157500.0],["2008-02-04",29.9091,30.1724,29.708,29.9522,211600.0],["2008-02-05",29.1142,29.1812,28.4294,28.4294,180600.0],["2008-02-06",28.3432,28.7024,28.1661,28.2044,109800.0],["2008-02-07",27.7447,27.9266,27.4095,27.759,154300.0],["2008-02-08",27.3616,27.5531,27.1461,27.2993,149700.0],["2008-02-11",27.1317,27.3089,26.8205,27.2323,160300.0],["2008-02-12",27.7399,28.4103,27.7399,28.19,123000.0],["2008-02-13",28.8364,29.1908,28.6928,29.1046,132000.0],["2008-02-14",28.5826,28.8891,28.3193,28.4055,146000.0],["2008-02-15",28.0272,28.3959,27.8548,28.3049,181100.0],["2008-02-19",28.6976,28.7454,28.2043,28.3336,100800.0],["2008-02-20",27.8644,28.4438,27.8021,28.3193,83800.0],["2008-02-21",28.7024,28.87,28.4869,28.5443,109400.0],["2008-02-22",28.8508,28.8795,28.3959,28.8412,160300.0],["2008-02-25",29.2147,29.8755,29.0806,29.8708,103100.0],["2008-02-26",29.8995,30.2921,29.6984,30.206,103900.0],["2008-02-27",30.0479,30.3544,29.9761,30.0431,72500.0],["2008-02-28",29.6265,29.6744,29.2004,29.253,106400.0],["2008-02-29",28.7215,29.1716,28.4103,28.5252,159200.0],["2008-03-03",28.1182,28.4294,28.0846,28.3336,135700.0],["2008-03-04",27.9458,28.2714,27.6776,28.1996,170600.0],["2008-03-05",28.6162,28.9657,28.5012,28.8747,178600.0],["2008-03-06",28.846,28.9801,28.281,28.3336,101500.0],["2008-03-07",28.1948,28.3384,27.759,27.9027,92100.0],["2008-03-10",28.2379,28.4821,28.0511,28.1756,145200.0],["2008-03-11",28.621,28.7263,27.8883,28.3145,196200.0],["2008-03-12",28.6018,28.6497,28.3384,28.3959,165200.0],["2008-03-13",28.3384,29.0232,28.1325,28.9226,263800.0],["2008-03-14",28.6497,28.7407,27.5627,27.7973,218800.0],["2008-03-17",26.8875,27.3568,26.8875,27.1317,167200.0],["2008-03-18",27.7494,28.2906,27.692,28.2714,146500.0],["2008-03-19",27.7877,28.0367,27.2754,27.2754,78200.0],["2008-03-20",27.8404,28.1182,27.6537,28.0894,192500.0],["2008-03-24",28.0942,28.7263,28.0942,28.5539,231800.0],["2008-03-25",29.1764,29.5643,28.8987,29.4733,156600.0],["2008-03-26",28.6066,28.6832,28.3576,28.5156,240400.0],["2008-03-27",29.1573,29.1764,28.5491,28.5683,143300.0],["2008-03-28",28.6018,28.8508,28.4534,28.4917,147600.0],["2008-03-31",28.5443,28.7981,28.4725,28.5587,152400.0],["2008-04-01",29.3392,29.9905,29.3392,29.9426,218600.0],["2008-04-02",30.0144,30.4406,29.775,30.2586,172400.0],["2008-04-03",29.6505,30.1054,29.6361,29.9522,188200.0],["2008-04-04",29.933,30.1485,29.8564,30.0048,99200.0],["2008-04-07",30.1533,30.1868,29.9282,30.0048,96100.0],["2008-04-08",29.4206,29.5499,29.3344,29.4206,105000.0],["2008-04-09",29.2961,29.3249,28.9418,28.9514,76700.0],["2008-04-10",28.937,29.3488,28.7981,29.2004,171600.0],["2008-04-11",28.7024,28.755,28.4055,28.439,61400.0],["2008-04-14",28.6545,28.8125,28.5491,28.5635,44500.0],["2008-04-15",28.2044,28.2091,27.9601,28.166,145200.0],["2008-04-16",29.0136,29.3297,28.7886,29.1908,63000.0],["2008-04-17",28.7742,29.0998,28.6928,29.0567,53500.0],["2008-04-18",29.7415,29.7606,29.4925,29.6409,77300.0],["2008-04-21",29.3009,29.3728,29.095,29.344,50000.0],["2008-04-22",29.4589,29.7846,29.3727,29.5212,87500.0],["2008-04-23",29.6744,30.182,29.6601,29.9426,57900.0],["2008-04-24",29.6601,30.1676,29.4111,29.9713,64300.0],["2008-04-25",28.0176,28.439,27.759,28.4055,309000.0],["2008-04-28",28.4055,28.7263,28.4055,28.5779,209200.0],["2008-04-29",28.3624,28.7167,28.3624,28.6401,230800.0],["2008-04-30",29.3919,29.6218,29.2626,29.3201,191100.0],["2008-05-01",29.3536,30.0336,29.2961,30.024,79800.0],["2008-05-02",29.5691,29.7941,29.4733,29.6409,66400.0],["2008-05-05",29.3297,29.5882,29.3249,29.4685,38400.0],["2008-05-06",29.5547,29.8468,29.5547,29.8468,50500.0],["2008-05-07",30.1245,30.3257,29.5978,29.6649,149100.0],["2008-05-08",29.8229,29.9522,29.7079,29.8516,41400.0],["2008-05-09",29.3823,29.5787,29.2866,29.4829,120400.0],["2008-05-12",29.9282,30.1198,29.7175,30.1102,65900.0],["2008-05-13",29.8803,30.0479,29.6601,29.8516,94700.0],["2008-05-14",29.3297,29.3775,29.0854,29.1764,69100.0],["2008-05-15",29.4398,29.6888,29.3775,29.617,45600.0],["2008-05-16",29.5403,29.8277,29.4877,29.7127,54300.0],["2008-05-19",29.8708,30.2921,29.8708,30.0815,53400.0],["2008-05-20",29.7271,29.7798,29.3344,29.3536,53400.0],["2008-05-21",28.8891,28.9178,28.4677,28.5348,61800.0],["2008-05-22",28.6976,29.1094,28.621,28.8221,48300.0],["2008-05-23",29.3297,29.3344,28.7167,28.9035,158300.0],["2008-05-27",28.6736,28.9035,28.5395,28.8029,32000.0],["2008-05-28",29.1525,29.2578,28.9801,29.1621,63500.0],["2008-05-29",28.8269,28.9274,28.6928,28.8029,72200.0],["2008-05-30",29.3249,29.4015,28.8604,29.0423,346200.0],["2008-06-02",28.415,28.415,27.917,28.0272,106800.0],["2008-06-03",28.5731,28.8077,28.2283,28.4438,158000.0],["2008-06-04",28.3742,28.5299,28.1554,28.2624,86500.0],["2008-06-05",28.3791,28.5688,28.2819,28.5396,49200.0],["2008-06-06",27.7226,27.7956,27.2753,27.2996,90200.0],["2008-06-09",27.3433,27.3433,26.9446,27.0856,99700.0],["2008-06-10",26.7598,27.0759,26.4778,26.9251,128100.0],["2008-06-11",26.8279,26.9397,26.4972,26.5458,146200.0],["2008-06-12",25.9623,26.1276,25.7143,25.8213,748100.0],["2008-06-13",26.468,26.7063,26.3513,26.4924,400500.0],["2008-06-16",26.6577,26.9349,26.5653,26.7112,62600.0],["2008-06-17",26.896,26.896,26.4534,26.5507,209300.0],["2008-06-18",25.9283,26.2249,25.8553,26.0887,124400.0],["2008-06-19",25.8991,26.0693,25.8213,25.9964,219700.0],["2008-06-20",25.2523,25.3934,24.9217,24.9363,102200.0],["2008-06-23",24.9946,25.0238,24.7466,24.8341,49100.0],["2008-06-24",24.1388,24.1388,23.7984,23.8665,251700.0],["2008-06-25",23.9637,24.3284,23.9491,24.1923,132300.0],["2008-06-26",24.0123,24.0123,23.6622,23.7498,161900.0],["2008-06-27",23.6039,23.6963,23.2246,23.3899,48300.0],["2008-06-30",23.317,23.5212,23.2294,23.2537,35800.0],["2008-07-01",22.7918,23.2343,22.6702,23.0155,111700.0],["2008-07-02",22.7626,22.8112,22.145,22.1888,178500.0],["2008-07-03",22.2618,22.5243,22.145,22.359,180100.0],["2008-07-07",22.4854,22.573,22.1061,22.2423,160800.0],["2008-07-08",22.2423,22.4271,22.0283,22.3882,110500.0],["2008-07-09",22.3785,22.5681,22.1839,22.1937,60300.0],["2008-07-10",21.8922,22.111,21.7706,22.0429,102700.0],["2008-07-11",21.7025,21.9068,21.2941,21.4983,86600.0],["2008-07-14",21.7123,21.7123,21.1774,21.226,43100.0],["2008-07-15",20.5792,20.8856,20.5646,20.7494,56100.0],["2008-07-16",21.2454,22.0526,21.2211,22.0526,250400.0],["2008-07-17",22.821,22.9766,22.4417,22.7334,196700.0],["2008-07-18",23.6087,23.9394,23.5358,23.7741,219200.0],["2008-07-21",23.2294,23.2343,22.6556,22.7723,74300.0],["2008-07-22",22.1645,22.4514,22.077,22.4514,65200.0],["2008-07-23",22.821,23.0106,22.6799,22.7869,62000.0],["2008-07-24",22.8599,22.8647,22.5632,22.6848,88900.0],["2008-07-25",22.7188,22.9863,22.5438,22.889,57900.0],["2008-07-28",22.5973,22.7286,22.3055,22.3493,55400.0],["2008-07-29",22.4757,22.7723,22.4757,22.7577,51400.0],["2008-07-30",23.21,23.3461,23.0349,23.2197,103400.0],["2008-07-31",23.0301,23.4969,23.0301,23.1322,116800.0],["2008-08-01",23.0398,23.0738,22.6897,22.8064,38700.0],["2008-08-04",23.0836,23.1225,22.8501,22.9085,46900.0],["2008-08-05",23.7498,23.7498,23.4969,23.7498,41400.0],["2008-08-06",23.4726,23.6768,23.4142,23.5601,41600.0],["2008-08-07",23.1419,23.2489,22.855,22.8939,48600.0],["2008-08-08",22.889,23.385,22.8842,23.2878,83100.0],["2008-08-11",23.1176,23.5407,23.0544,23.4434,69200.0],["2008-08-12",23.7692,23.8567,22.1061,22.7383,1128500.0],["2008-08-13",22.2228,22.6313,22.1645,22.5827,495100.0],["2008-08-14",22.1888,22.6654,22.1839,22.4514,98600.0],["2008-08-15",22.5097,22.7529,22.3736,22.748,57900.0],["2008-08-18",22.3152,22.3639,22.0721,22.1791,49400.0],["2008-08-19",22.0332,22.0964,21.8825,22.0186,52100.0],["2008-08-20",21.8144,21.8144,21.5955,21.7657,185700.0],["2008-08-21",21.6977,22.0137,21.581,21.9116,246500.0],["2008-08-22",22.0964,22.3006,22.0624,22.1839,58500.0],["2008-08-25",21.4642,22.1548,21.3378,22.0332,98900.0],["2008-08-26",22.4174,22.8939,22.3979,22.8064,208300.0],["2008-08-27",22.889,22.9814,22.7626,22.9523,76800.0],["2008-08-28",23.0009,23.5407,23.0009,23.458,163800.0],["2008-08-29",23.5018,23.9637,23.5018,23.7254,74800.0],["2008-09-02",23.9151,24.0707,23.6185,23.7108,99200.0],["2008-09-03",23.7692,23.9588,23.6282,23.7352,83300.0],["2008-09-04",23.458,23.458,22.5924,22.7529,67300.0],["2008-09-05",22.4757,22.6945,22.3493,22.6605,52100.0],["2008-09-08",23.6719,23.9589,22.5681,23.2683,66300.0],["2008-09-09",23.7935,23.9637,23.1711,23.2537,53900.0],["2008-09-10",23.6525,23.8081,23.4823,23.6574,133100.0],["2008-09-11",22.9863,23.4142,22.7918,23.4045,61600.0],["2008-09-12",23.9783,24.2652,23.8324,24.2263,60500.0],["2008-09-15",23.2878,23.5941,22.9668,23.103,104200.0],["2008-09-16",22.2812,22.9717,21.9311,22.2715,416800.0],["2008-09-17",21.1628,21.5469,20.905,21.1676,124600.0],["2008-09-18",21.1676,21.3962,20.3653,21.1093,209900.0],["2008-09-19",22.3639,22.6897,21.7268,22.5876,110500.0],["2008-09-22",22.0283,22.5876,21.5566,21.6053,82100.0],["2008-09-23",21.6636,22.0721,21.4983,21.6879,136300.0],["2008-09-24",21.8484,22.2326,21.5469,21.7998,240700.0],["2008-09-25",21.9019,22.2034,21.4205,21.4643,404400.0],["2008-09-26",21.3281,21.6101,21.1239,21.3475,88700.0],["2008-09-29",19.9325,19.9714,18.3278,18.5125,174400.0],["2008-09-30",19.3587,19.8693,19.1982,19.7623,108100.0],["2008-10-01",19.4754,20.0249,19.2468,19.8644,45600.0],["2008-10-02",20.0443,20.0638,19.1253,19.1253,97200.0],["2008-10-03",19.4219,20.1708,19.276,19.3441,108000.0],["2008-10-06",18.1041,18.2889,17.1267,17.7442,324900.0],["2008-10-07",18.8189,18.8189,17.3309,17.433,424100.0],["2008-10-08",17.399,17.606,16.3837,16.9209,662200.0],["2008-10-09",17.3201,17.3497,15.8316,15.9401,602000.0],["2008-10-10",15.3437,16.2456,14.9099,15.5457,629700.0],["2008-10-13",16.0189,17.749,16.0189,17.749,436400.0],["2008-10-14",18.0693,18.1827,16.9998,17.4483,90500.0],["2008-10-15",16.7237,16.7632,15.3782,15.4274,406700.0],["2008-10-16",15.6443,16.4527,15.1761,16.3344,227100.0],["2008-10-17",15.6049,16.9899,15.6049,16.359,265200.0],["2008-10-20",16.5759,16.8322,16.2358,16.8322,108100.0],["2008-10-21",15.6246,15.9401,15.0331,15.1564,191400.0],["2008-10-22",13.8798,13.934,13.2341,13.4066,230400.0],["2008-10-23",12.5588,12.9088,12.0857,12.6722,194400.0],["2008-10-24",12.0019,12.9236,12.0019,12.6525,276100.0],["2008-10-27",11.7899,12.2828,11.7209,11.8441,133800.0],["2008-10-28",12.4307,13.2489,11.8934,13.2094,212000.0],["2008-10-29",13.1207,13.722,13.0468,13.451,189000.0],["2008-10-30",14.7916,14.8853,14.2938,14.762,120600.0],["2008-10-31",14.555,15.2549,14.491,14.9888,83200.0],["2008-11-03",15.1021,15.3239,15.0282,15.2303,69500.0],["2008-11-04",15.8957,16.2259,15.7183,16.1569,386800.0],["2008-11-05",15.738,16.0386,15.1909,15.2796,185900.0],["2008-11-06",15.0824,15.2894,14.1755,14.2938,217500.0],["2008-11-07",14.8508,14.9789,14.5452,14.8557,178000.0],["2008-11-10",14.9937,15.0134,14.2494,14.4515,222300.0],["2008-11-11",13.6925,13.6974,12.6771,13.1109,179600.0],["2008-11-12",12.5785,12.6771,11.8737,11.9329,192200.0],["2008-11-13",12.4701,12.9186,11.7061,12.9186,508400.0],["2008-11-14",12.5342,12.8102,12.2237,12.3518,192000.0],["2008-11-17",12.337,12.3715,11.8688,11.8984,156400.0],["2008-11-18",12.6032,12.7905,12.199,12.6229,429100.0],["2008-11-19",12.6623,12.8496,11.8146,12.0512,202500.0],["2008-11-20",12.2434,12.3075,11.366,11.4745,421500.0],["2008-11-21",12.1054,12.13,11.3611,12.0857,281800.0],["2008-11-24",12.2335,12.7658,12.1941,12.687,250000.0],["2008-11-25",13.4362,13.7812,13.0074,13.3967,185000.0],["2008-11-26",12.8053,13.313,12.8053,13.2834,167400.0],["2008-11-28",13.3721,13.7221,13.3179,13.653,319600.0],["2008-12-01",12.6426,12.687,11.9427,11.9822,198000.0],["2008-12-02",12.6525,12.7363,12.2877,12.6032,153100.0],["2008-12-03",12.061,12.5983,12.0117,12.5638,125000.0],["2008-12-04",12.0364,12.2187,11.573,11.7258,141900.0],["2008-12-05",11.5583,11.9969,11.0161,11.9181,244700.0],["2008-12-08",12.3814,12.8398,12.3124,12.7511,217800.0],["2008-12-09",13.6235,14.1361,13.5742,13.658,312500.0],["2008-12-10",14.2002,14.3431,13.9438,14.141,141500.0],["2008-12-11",14.1312,14.4318,13.9586,14.0523,178300.0],["2008-12-12",13.4756,13.7418,13.3031,13.6087,157300.0],["2008-12-15",13.9685,14.0917,13.7763,13.9241,144700.0],["2008-12-16",14.2445,15.0874,14.2051,14.9838,157600.0],["2008-12-17",14.6733,15.1564,14.6487,14.9493,154900.0],["2008-12-18",15.2106,15.2944,14.4466,14.5205,348300.0],["2008-12-19",14.8606,15.2796,14.8606,14.9888,1284700.0],["2008-12-22",14.4318,14.4318,13.8305,14.0868,88800.0],["2008-12-23",14.5945,14.6733,14.2347,14.4565,165100.0],["2008-12-24",14.1459,15.1021,14.1459,14.2396,79000.0],["2008-12-26",14.2445,14.4318,14.1804,14.2987,66900.0],["2008-12-29",14.2051,14.2396,13.8946,13.9488,89000.0],["2008-12-30",14.0227,14.3086,14.0227,14.3086,134200.0],["2008-12-31",14.0769,14.7867,14.0769,14.5846,194000.0],["2009-01-02",14.5402,14.9296,14.4269,14.8458,120400.0],["2009-01-05",15.1564,15.1859,14.1706,15.0676,394700.0],["2009-01-06",14.8656,15.2944,14.7522,15.1219,181100.0],["2009-01-07",15.0676,15.1169,14.6684,14.7325,552700.0],["2009-01-08",15.0331,15.181,14.767,15.1366,336100.0],["2009-01-09",15.2303,15.3042,14.8705,15.1169,252600.0],["2009-01-12",14.8015,14.8064,14.3825,14.4565,168000.0],["2009-01-13",14.2593,14.422,14.0769,14.1952,514000.0],["2009-01-14",13.8551,13.9143,13.4805,13.5495,348100.0],["2009-01-15",13.6136,13.7713,13.2242,13.6925,275600.0],["2009-01-16",14.3628,14.4417,13.7812,14.1164,177300.0],["2009-01-20",13.5002,13.6383,13.1552,13.2045,248100.0],["2009-01-21",13.589,14.348,13.589,14.3086,285400.0],["2009-01-22",13.9389,14.1016,13.6284,13.9389,201800.0],["2009-01-23",13.3031,13.7861,13.1207,13.6629,168400.0],["2009-01-26",13.7516,14.2642,13.6925,13.9044,115100.0],["2009-01-27",14.279,14.5797,14.1706,14.3727,124700.0],["2009-01-28",15.3683,15.6295,15.2155,15.4077,140800.0],["2009-01-29",14.4565,14.6438,14.3283,14.4318,109200.0],["2009-01-30",13.7763,14.0326,13.727,13.7861,206400.0],["2009-02-02",13.4608,13.7713,13.4608,13.6826,71500.0],["2009-02-03",13.9291,14.1459,13.727,14.0621,89600.0],["2009-02-04",14.0868,14.348,13.9734,13.9833,70000.0],["2009-02-05",14.1164,14.5748,13.9143,14.4072,159800.0],["2009-02-06",14.6339,15.0183,14.6339,14.8311,155500.0],["2009-02-09",15.0331,15.0726,14.8163,14.9148,85400.0],["2009-02-10",14.3973,14.5846,13.7713,13.8403,217300.0],["2009-02-11",14.2741,14.3332,14.0424,14.1854,90300.0],["2009-02-12",14.0227,14.2938,13.8108,14.2396,97300.0],["2009-02-13",14.1706,14.2544,14.0227,14.072,66900.0],["2009-02-17",13.515,13.727,13.3179,13.515,95400.0],["2009-02-18",13.5988,13.6777,13.2686,13.5003,77900.0],["2009-02-19",13.6333,13.6925,13.2932,13.3228,89300.0],["2009-02-20",12.9926,13.3672,12.9482,13.1355,120300.0],["2009-02-23",13.2785,13.3376,12.4997,12.5785,108900.0],["2009-02-24",12.5293,12.8349,12.3765,12.7954,116900.0],["2009-02-25",12.8299,12.963,12.5687,12.7264,100300.0],["2009-02-26",12.9679,13.1454,12.6475,12.6525,112600.0],["2009-02-27",12.5046,12.9876,12.475,12.7461,89200.0],["2009-03-02",12.411,12.4898,12.0807,12.0955,192300.0],["2009-03-03",12.613,12.8151,12.4603,12.5933,222100.0],["2009-03-04",13.1552,13.4115,13.0271,13.2242,372700.0],["2009-03-05",13.3573,13.377,12.7658,12.7658,302100.0],["2009-03-06",13.6235,13.7911,13.2686,13.5003,255900.0],["2009-03-09",13.0419,13.2489,12.8151,12.8201,197500.0],["2009-03-10",13.2735,13.8157,13.2242,13.6728,116400.0],["2009-03-11",13.7812,14.0769,13.7319,13.9438,104400.0],["2009-03-12",13.6481,14.1213,13.446,14.0129,84800.0],["2009-03-13",13.6136,13.7073,13.1355,13.4805,243900.0],["2009-03-16",13.6235,13.7221,13.3425,13.377,99800.0],["2009-03-17",13.3327,13.7368,13.2292,13.7368,43000.0],["2009-03-18",13.6826,14.3184,13.5742,14.2445,118000.0],["2009-03-19",14.7374,14.7473,14.3776,14.4121,113000.0],["2009-03-20",14.2544,14.4121,14.0227,14.0917,97600.0],["2009-03-23",14.1509,14.6043,14.0572,14.5797,156400.0],["2009-03-24",14.5304,14.7818,14.3628,14.4959,62800.0],["2009-03-25",13.7713,14.0079,13.5545,13.8058,138600.0],["2009-03-26",13.7073,13.8798,13.4559,13.8108,103900.0],["2009-03-27",13.3425,13.6235,13.3277,13.3622,72400.0],["2009-03-30",13.0714,13.2144,13.0123,13.1503,72900.0],["2009-03-31",13.7319,14.003,13.6038,13.7763,110800.0],["2009-04-01",14.0474,14.5748,13.9931,14.5255,161400.0],["2009-04-02",15.0479,15.6492,15.0479,15.3979,145000.0],["2009-04-03",15.7478,16.0189,15.5605,15.9253,131000.0],["2009-04-06",15.802,15.9006,15.5704,15.7626,69800.0],["2009-04-07",15.2056,15.3732,15.0726,15.1219,58600.0],["2009-04-08",15.1071,15.2648,15.0183,15.2106,31200.0],["2009-04-09",15.181,15.2007,14.7818,15.1613,208200.0],["2009-04-13",15.25,15.4077,15.0676,15.3092,42000.0],["2009-04-14",15.181,15.4373,15.0874,15.2106,53700.0],["2009-04-15",14.9937,15.2845,14.9937,15.2697,62500.0],["2009-04-16",15.0874,15.6098,15.0085,15.5556,109000.0],["2009-04-17",15.4866,15.7429,15.4422,15.6591,81900.0],["2009-04-20",14.9937,15.0282,14.555,14.6142,71800.0],["2009-04-21",14.6093,15.043,14.5748,15.0282,56900.0],["2009-04-22",14.693,15.0331,14.6438,14.698,69900.0],["2009-04-23",14.9838,15.2648,14.9198,15.2549,237000.0],["2009-04-24",15.4718,15.7725,15.3486,15.5901,153600.0],["2009-04-27",15.4817,16.0879,15.457,15.7528,263000.0],["2009-04-28",15.0824,15.3831,15.0529,15.2451,149500.0],["2009-04-29",15.9696,16.6794,15.8464,16.5956,167900.0],["2009-04-30",16.9308,17.1427,16.6794,16.8174,132400.0],["2009-05-01",17.0688,17.2659,17.0195,17.2166,103000.0],["2009-05-04",17.1969,17.7095,17.1821,17.6356,149900.0],["2009-05-05",18.1433,18.1581,17.744,17.887,142200.0],["2009-05-06",18.3848,18.4636,18.1679,18.439,219500.0],["2009-05-07",18.1728,18.2024,17.4779,17.6504,367000.0],["2009-05-08",17.887,18.3552,17.8475,18.2862,97500.0],["2009-05-11",17.8032,17.9855,17.6849,17.8574,150000.0],["2009-05-12",18.2123,18.2468,17.882,18.0595,110200.0],["2009-05-13",17.0836,17.1526,16.8568,16.8618,260200.0],["2009-05-14",17.4237,17.7835,17.4039,17.6257,123200.0],["2009-05-15",17.6208,17.7588,17.3054,17.3892,75200.0],["2009-05-18",17.7145,18.0644,17.7145,18.0644,66900.0],["2009-05-19",18.3355,18.4735,18.1679,18.301,123700.0],["2009-05-20",17.9855,18.2665,17.9461,18.0595,145700.0],["2009-05-21",17.5617,17.6898,17.33,17.5666,119500.0],["2009-05-22",17.7884,17.7884,17.4039,17.4976,116100.0],["2009-05-26",17.1772,17.7194,17.1575,17.675,124400.0],["2009-05-27",18.0989,18.3996,18.02,18.0644,388900.0],["2009-05-28",18.3306,18.3306,17.8722,18.1876,79800.0],["2009-05-29",18.3109,18.4932,18.1383,18.4291,222600.0],["2009-06-01",19.2079,19.4494,19.1882,19.3311,143700.0],["2009-06-02",18.6854,18.8925,18.4045,18.5967,105500.0],["2009-06-03",17.9545,17.9696,17.4872,17.7083,207700.0],["2009-06-04",17.7083,17.7183,17.4369,17.6631,311900.0],["2009-06-05",17.7334,17.7636,17.452,17.5425,379000.0],["2009-06-08",17.3214,17.6882,17.0902,17.5475,219400.0],["2009-06-09",17.3364,17.658,17.2862,17.5626,443900.0],["2009-06-10",18.0651,18.1003,17.5877,17.8038,465700.0],["2009-06-11",17.6782,17.8942,17.5877,17.7435,155200.0],["2009-06-12",17.9746,18.0249,17.854,17.9344,81200.0],["2009-06-15",17.5324,17.5324,17.05,17.2058,87900.0],["2009-06-16",17.2812,17.3113,16.844,16.9194,85500.0],["2009-06-17",17.0852,17.2862,17.0098,17.1455,73100.0],["2009-06-18",16.7937,16.9445,16.6882,16.844,100300.0],["2009-06-19",17.3163,17.3163,16.9545,17.05,68400.0],["2009-06-22",16.7435,16.7586,16.2611,16.3515,224000.0],["2009-06-23",16.5274,16.5927,16.3566,16.4772,67300.0],["2009-06-24",17.0601,17.2711,16.8591,16.9847,151100.0],["2009-06-25",16.7837,17.0802,16.6882,17.0802,204900.0],["2009-06-26",17.0249,17.1053,16.8339,16.9445,962000.0],["2009-06-29",17.0802,17.1857,16.9244,16.9797,2042800.0],["2009-06-30",17.0048,17.0048,16.5676,16.7133,612900.0],["2009-07-01",16.9395,17.2158,16.9093,17.055,169200.0],["2009-07-02",16.0048,16.0098,15.7284,15.8742,189800.0],["2009-07-06",15.6681,15.8943,15.6279,15.8943,80700.0],["2009-07-07",16.0249,16.04,15.7485,15.7636,79200.0],["2009-07-08",15.7887,15.8189,15.437,15.5928,61300.0],["2009-07-09",15.9244,16.1103,15.8289,16.0199,98000.0],["2009-07-10",15.8139,15.9244,15.643,15.7938,51600.0],["2009-07-13",15.6681,15.9646,15.5676,15.9395,36400.0],["2009-07-14",16.3164,16.4068,16.2309,16.3415,62300.0],["2009-07-15",16.8641,17.0902,16.8189,17.0651,189500.0],["2009-07-16",17.1656,17.3616,17.0902,17.3515,55900.0],["2009-07-17",17.2058,17.4973,17.1405,17.447,55800.0],["2009-07-20",18.1505,18.2711,18.0902,18.2209,292100.0],["2009-07-21",18.2309,18.2309,17.9395,18.1103,94800.0],["2009-07-22",17.9395,18.2209,17.9395,18.1405,38800.0],["2009-07-23",18.3063,18.8088,18.3063,18.7083,265200.0],["2009-07-24",18.653,18.7334,18.4771,18.6932,63300.0],["2009-07-27",19.0249,19.1203,18.9445,19.1203,165200.0],["2009-07-28",18.5927,18.7033,18.452,18.6982,50300.0],["2009-07-29",18.6128,18.653,18.3766,18.4771,38700.0],["2009-07-30",18.5274,18.8892,18.5123,18.7033,220900.0],["2009-07-31",19.0249,19.5877,18.9545,19.3565,336500.0],["2009-08-03",19.658,19.859,19.6027,19.7485,284700.0],["2009-08-04",19.643,20.0048,19.5575,20.0048,203700.0],["2009-08-05",20.6982,20.6982,20.2811,20.5676,138800.0],["2009-08-06",19.9093,19.9746,19.5173,19.643,187500.0],["2009-08-07",19.6781,19.7485,19.4872,19.6279,370100.0],["2009-08-10",19.7987,19.864,19.6228,19.7384,108100.0],["2009-08-11",19.1103,19.2108,19.0048,19.1203,145400.0],["2009-08-12",19.1002,19.4972,19.1002,19.3967,288900.0],["2009-08-13",20.0148,20.0399,19.7284,19.8992,56000.0],["2009-08-14",19.7786,19.7987,19.5123,19.663,101600.0],["2009-08-17",19.1153,19.2862,19.055,19.2158,65000.0],["2009-08-18",19.2862,19.658,19.2811,19.5927,60100.0],["2009-08-19",19.3816,19.7736,19.3565,19.7183,53300.0],["2009-08-20",20.3917,21.0399,20.3716,20.9545,285000.0],["2009-08-21",20.5776,20.9545,20.5475,20.9143,150400.0],["2009-08-24",21.7937,21.854,21.2962,21.4168,88900.0],["2009-08-25",21.4268,21.5726,21.1806,21.261,105900.0],["2009-08-26",20.5424,21.0098,20.5173,21.0098,176200.0],["2009-08-27",21.0098,21.1655,20.6831,21.1404,54400.0],["2009-08-28",21.4419,21.5273,21.1253,21.2258,68000.0],["2009-08-31",20.9394,20.9394,20.6681,20.7887,193300.0],["2009-09-01",20.7786,21.0148,20.1153,20.4017,620300.0],["2009-09-02",20.2007,20.4771,20.1806,20.3113,92900.0],["2009-09-03",20.3716,20.4872,20.2962,20.4872,64400.0],["2009-09-04",20.5575,20.8992,20.5575,20.8691,66200.0],["2009-09-08",21.7937,21.7937,21.3113,21.462,104900.0],["2009-09-09",21.4721,21.7535,21.4218,21.653,59700.0],["2009-09-10",22.0952,22.256,21.859,22.256,66400.0],["2009-09-11",22.3766,22.5173,22.2359,22.2761,57200.0],["2009-09-14",22.0952,22.3515,22.0901,22.3364,34200.0],["2009-09-15",22.0952,22.2761,21.9796,22.256,99300.0],["2009-09-16",22.6077,22.6379,22.4067,22.5927,92800.0],["2009-09-17",22.2509,22.3565,22.0952,22.1806,188100.0],["2009-09-18",22.0499,22.0499,21.7987,21.9394,142300.0],["2009-09-21",21.7133,21.859,21.6278,21.7886,30700.0],["2009-09-22",22.1957,22.4369,22.1806,22.3364,93400.0],["2009-09-23",22.9092,22.9092,22.462,22.5123,109000.0],["2009-09-24",22.055,22.055,21.5022,21.6228,59500.0],["2009-09-25",21.7183,21.8439,21.452,21.5474,30800.0],["2009-09-28",21.2309,21.6479,21.2007,21.5776,89700.0],["2009-09-29",22.0299,22.065,21.5223,21.8389,110500.0],["2009-09-30",21.6831,21.7635,21.3263,21.5927,92300.0],["2009-10-01",21.859,21.8942,21.452,21.4972,102100.0],["2009-10-02",20.854,21.0902,20.8289,20.9846,150800.0],["2009-10-05",21.1253,21.4067,21.0449,21.3464,282000.0],["2009-10-06",21.5826,21.9947,21.5826,21.8891,169500.0],["2009-10-07",21.7293,22.1251,21.643,21.9729,106000.0],["2009-10-08",22.6681,22.7341,22.4042,22.4956,95600.0],["2009-10-09",22.7036,22.7391,22.5006,22.6224,87000.0],["2009-10-12",23.0233,23.1654,22.8254,22.932,52900.0],["2009-10-13",23.0588,23.2567,22.9523,23.1755,57300.0],["2009-10-14",24.0331,24.0433,23.8352,24.023,101600.0],["2009-10-15",24.4442,24.7131,24.4442,24.6573,171800.0],["2009-10-16",24.3224,24.3275,24.0179,24.2311,150300.0],["2009-10-19",24.3985,24.8654,24.3985,24.6827,42600.0],["2009-10-20",24.5761,24.703,24.1854,24.363,39000.0],["2009-10-21",23.957,24.1854,23.7185,23.7185,138500.0],["2009-10-22",23.3329,23.6729,23.2212,23.5815,52900.0],["2009-10-23",23.3075,23.3582,22.9523,22.9776,68600.0],["2009-10-26",23.1857,23.4191,22.7645,22.9624,86000.0],["2009-10-27",23.1096,23.2263,22.795,22.8,78700.0],["2009-10-28",22.3585,22.4956,21.9171,21.9221,81400.0],["2009-10-29",22.4499,23.069,22.3535,22.9015,146000.0],["2009-10-30",23.886,24.089,22.5666,22.7239,393200.0],["2009-11-02",22.6326,22.9726,22.3585,22.6123,107400.0],["2009-11-03",22.2824,22.6985,22.2418,22.6782,70000.0],["2009-11-04",23.0639,23.3075,22.9472,22.9573,50900.0],["2009-11-05",23.5866,23.7743,23.4749,23.7388,76500.0],["2009-11-06",23.6627,24.0281,23.6475,24.0179,481800.0],["2009-11-09",23.9926,24.2767,23.9926,24.2158,41700.0],["2009-11-10",23.9926,24.1499,23.8149,24.0737,31100.0],["2009-11-11",23.7896,23.9875,23.7388,23.9266,40000.0],["2009-11-12",23.9723,24.0281,23.5054,23.8149,50400.0],["2009-11-13",24.1346,24.2514,24.0382,24.1651,35600.0],["2009-11-16",24.7487,25.1699,24.7487,25.0836,72900.0],["2009-11-17",25.0836,25.2003,24.8806,25.0582,38500.0],["2009-11-18",24.9415,24.9821,24.5203,24.7639,25700.0],["2009-11-19",24.2564,24.2666,23.9367,24.2209,180400.0],["2009-11-20",23.9317,24.094,23.8657,24.0585,20700.0],["2009-11-23",24.2564,24.4746,24.1448,24.297,39900.0],["2009-11-24",24.2564,24.3275,23.9976,24.2463,66000.0],["2009-11-25",24.4594,24.6726,24.4442,24.6218,26400.0],["2009-11-27",23.6982,24.2311,23.6982,24.0382,23000.0],["2009-11-30",23.6982,23.9367,23.5612,23.8657,34500.0],["2009-12-01",24.3224,24.7182,24.2666,24.6269,80700.0],["2009-12-02",24.9009,25.0785,24.8603,24.9973,49000.0],["2009-12-03",24.9821,25.0684,24.5305,24.5406,31500.0],["2009-12-04",24.7334,24.8349,24.2514,24.4543,43600.0],["2009-12-07",24.4188,24.6878,24.3934,24.4949,56500.0],["2009-12-08",24.6523,24.6523,24.0027,24.3326,60900.0],["2009-12-09",24.4239,24.4442,24.023,24.1549,117700.0],["2009-12-10",24.3833,24.5051,24.2361,24.3224,61500.0],["2009-12-11",25.1496,25.3221,25.1343,25.2916,115600.0],["2009-12-14",25.3069,25.317,25.114,25.246,27800.0],["2009-12-15",24.8755,25.2358,24.8603,25.0633,31100.0],["2009-12-16",25.3069,25.5352,25.2764,25.3678,62200.0],["2009-12-17",25.0278,25.043,24.7994,24.8755,36100.0],["2009-12-18",24.632,24.6979,24.2564,24.4239,53600.0],["2009-12-21",24.5355,24.703,24.5305,24.6523,25800.0],["2009-12-22",24.4087,24.4797,24.2463,24.3275,47400.0],["2009-12-23",24.3528,24.4493,24.2158,24.434,29600.0],["2009-12-24",24.4239,24.4899,24.3579,24.4746,10800.0],["2009-12-28",24.5,24.6776,24.4087,24.4493,15100.0],["2009-12-29",24.5711,24.6979,24.4087,24.5355,21200.0],["2009-12-30",24.5305,24.8045,24.5152,24.7537,38300.0],["2009-12-31",24.8299,24.8654,24.6878,24.6878,12900.0],["2010-01-04",25.1699,25.2916,25.0582,25.0785,40700.0],["2010-01-05",24.8045,24.8045,24.4848,24.6928,54500.0],["2010-01-06",24.5761,24.84,24.5558,24.8197,22000.0],["2010-01-07",24.7994,24.8857,24.6624,24.8096,19700.0],["2010-01-08",25.2663,25.4388,25.1749,25.4236,51400.0],["2010-01-11",25.383,25.383,25.0836,25.246,18100.0],["2010-01-12",24.9161,25.0582,24.769,24.906,17300.0],["2010-01-13",25.1343,25.2713,24.9516,25.2206,21900.0],["2010-01-14",25.18,25.3018,25.0988,25.1546,17400.0],["2010-01-15",25.2815,25.3424,24.703,24.906,28400.0],["2010-01-19",24.6573,24.9111,24.6573,24.8603,20400.0],["2010-01-20",24.9161,25.0176,24.7436,24.9415,51800.0],["2010-01-21",25.043,25.109,24.6421,24.7791,42400.0],["2010-01-22",24.4949,24.5508,23.6018,23.8809,88200.0],["2010-01-25",24.566,24.6979,24.434,24.5558,110700.0],["2010-01-26",24.0737,24.2615,23.9723,24.0839,33500.0],["2010-01-27",24.0991,24.1752,23.9063,24.16,48600.0],["2010-01-28",24.2158,24.2311,23.6982,23.9012,56600.0],["2010-01-29",23.6627,23.8505,23.3227,23.3938,75500.0],["2010-02-01",23.5561,23.7591,23.5105,23.7439,45000.0],["2010-02-02",23.7185,23.957,23.6221,23.9114,43400.0],["2010-02-03",24.2158,24.3528,24.0331,24.2564,33900.0],["2010-02-04",23.8505,23.8961,23.2111,23.2415,52000.0],["2010-02-05",22.937,22.9624,22.3129,22.8457,59700.0],["2010-02-08",22.6275,22.8102,22.4803,22.4803,52600.0],["2010-02-09",22.9624,23.3176,22.6732,23.1248,42300.0],["2010-02-10",23.2161,23.277,22.9472,23.0233,183900.0],["2010-02-11",23.3735,23.7642,23.2872,23.6932,192700.0],["2010-02-12",23.4851,23.7845,23.3988,23.6526,76100.0],["2010-02-16",23.5257,23.957,23.3329,23.957,29900.0],["2010-02-17",24.2006,24.2818,23.8555,24.0382,29200.0],["2010-02-18",23.7388,24.0332,23.7388,23.9976,27900.0],["2010-02-19",23.4394,23.6221,23.3887,23.5714,52600.0],["2010-02-22",23.6424,23.7388,23.5054,23.5409,16400.0],["2010-02-23",23.4547,23.5409,23.2466,23.277,47100.0],["2010-02-24",23.0944,23.277,23.0385,23.14,37500.0],["2010-02-25",23.0893,23.2973,22.9167,23.2973,38100.0],["2010-02-26",23.0791,23.4191,22.9776,23.2161,121700.0],["2010-03-01",23.3481,23.7084,23.2973,23.6881,168800.0],["2010-03-02",23.9215,23.9824,23.7794,23.886,46000.0],["2010-03-03",23.9621,24.2463,23.9418,24.094,40400.0],["2010-03-04",24.1093,24.1803,23.7135,23.7896,31800.0],["2010-03-05",24.2514,24.8654,24.16,24.7487,91100.0],["2010-03-08",24.5914,24.6218,24.3579,24.5457,44300.0],["2010-03-09",24.2361,24.4848,24.2158,24.4087,39500.0],["2010-03-10",24.5102,24.8096,24.5102,24.7081,37300.0],["2010-03-11",24.8349,24.9313,24.7233,24.8705,41500.0],["2010-03-12",25.4693,25.7534,25.3627,25.5961,44800.0],["2010-03-15",25.2815,25.3576,24.911,25.0582,54500.0],["2010-03-16",25.2612,25.4591,25.251,25.3475,87200.0],["2010-03-17",25.599,25.6506,25.3258,25.4134,52900.0],["2010-03-18",25.2897,25.3774,25.0681,25.233,145800.0],["2010-03-19",25.1815,25.1815,24.7485,24.9083,43600.0],["2010-03-22",24.532,25.0011,24.532,24.9907,17600.0],["2010-03-23",24.9134,25.0938,24.8773,25.0371,24400.0],["2010-03-24",24.5732,24.7124,24.4186,24.5784,50600.0],["2010-03-25",24.8516,24.9495,24.5217,24.5217,39900.0],["2010-03-26",25.2124,25.6248,25.2124,25.4134,61800.0],["2010-03-29",25.9908,26.0681,25.7485,25.8516,79700.0],["2010-03-30",26.2692,26.5166,26.1042,26.1764,68500.0],["2010-03-31",26.4908,26.7279,26.4341,26.5733,85400.0],["2010-04-01",27.13,27.2177,26.7022,26.7228,159900.0],["2010-04-05",26.7795,27.0888,26.6867,27.0372,129400.0],["2010-04-06",27.228,27.4032,27.1042,27.3207,257500.0],["2010-04-07",27.2228,27.3671,27.0372,27.1712,87400.0],["2010-04-08",26.9084,27.2022,26.764,27.13,111500.0],["2010-04-09",27.264,27.4393,27.1713,27.362,28900.0],["2010-04-12",27.2795,27.3414,27.1403,27.2898,37000.0],["2010-04-13",27.4857,27.563,27.2744,27.3723,23300.0],["2010-04-14",27.9754,28.1713,27.8878,28.0991,84800.0],["2010-04-15",28.4084,28.4445,28.2125,28.2744,44700.0],["2010-04-16",28.3002,28.4857,28.0682,28.2177,95700.0],["2010-04-19",27.9239,28.161,27.8517,28.1249,20900.0],["2010-04-20",29.0528,29.2177,28.7177,28.8414,46600.0],["2010-04-21",28.9703,29.0786,28.7744,28.8672,64900.0],["2010-04-22",28.6146,28.9394,28.5115,28.9394,55800.0],["2010-04-23",28.9858,29.4549,28.9548,29.3982,55800.0],["2010-04-26",29.2126,29.2538,28.8466,28.9033,40300.0],["2010-04-27",28.3363,28.4497,27.6661,27.7692,124800.0],["2010-04-28",26.7692,26.7692,26.1918,26.5836,177100.0],["2010-04-29",27.2589,27.8208,27.0939,27.7486,183100.0],["2010-04-30",27.6558,27.8053,27.1661,27.2331,131900.0],["2010-05-03",27.2228,27.7022,27.2228,27.6867,29100.0],["2010-05-04",26.8259,26.8259,26.4032,26.5939,92300.0],["2010-05-05",26.0423,26.2434,25.9496,25.9959,62600.0],["2010-05-06",26.2021,26.3207,23.7639,25.0732,81800.0],["2010-05-07",24.4649,24.7175,23.9546,24.2021,139700.0],["2010-05-10",26.0836,26.3413,25.8155,25.965,130500.0],["2010-05-11",25.5526,26.2898,25.5372,25.9547,171800.0],["2010-05-12",26.63,26.9548,26.5527,26.8207,168400.0],["2010-05-13",26.4857,26.5888,26.0887,26.197,148200.0],["2010-05-14",25.6557,25.6918,24.7433,25.0835,160400.0],["2010-05-17",25.0011,25.0835,24.4237,25.0371,72700.0],["2010-05-18",25.2227,25.2691,24.2124,24.4083,117500.0],["2010-05-19",24.2381,24.4495,23.8721,24.1969,135800.0],["2010-05-20",23.1762,23.434,22.8051,22.9443,140300.0],["2010-05-21",22.7535,23.6041,22.6968,23.568,92200.0],["2010-05-24",23.3309,23.6917,23.1762,23.4031,78800.0],["2010-05-25",22.4546,22.9391,22.2638,22.9288,71300.0],["2010-05-26",23.4288,23.8051,23.2484,23.3103,78900.0],["2010-05-27",24.0577,24.6454,23.9701,24.6144,89300.0],["2010-05-28",24.7175,24.7949,24.1711,24.2175,87100.0],["2010-06-01",24.2072,24.7072,24.0062,24.0062,90900.0],["2010-06-02",24.2897,24.7021,24.135,24.7021,99200.0],["2010-06-03",25.2588,25.3361,24.8361,25.1969,80500.0],["2010-06-04",24.6866,24.8309,24.0423,24.1814,71300.0],["2010-06-07",24.7639,24.8619,24.1866,24.2021,91200.0],["2010-06-08",24.0938,24.2175,23.7845,24.1041,119900.0],["2010-06-09",24.7639,25.0835,24.4392,24.5629,62700.0],["2010-06-10",25.7073,26.1197,25.6403,26.0011,113200.0],["2010-06-11",25.2073,25.6506,25.1918,25.5939,265100.0],["2010-06-14",26.1248,26.3207,25.8001,25.831,60300.0],["2010-06-15",26.5372,26.9754,26.3413,26.9187,76800.0],["2010-06-16",26.5475,26.9548,26.496,26.7434,33100.0],["2010-06-17",26.764,26.8053,26.4857,26.7486,52000.0],["2010-06-18",26.8517,26.8517,26.6248,26.6609,22200.0],["2010-06-21",26.9599,27.0063,26.4032,26.5114,16500.0],["2010-06-22",26.7125,27.0785,26.3465,26.3671,49400.0],["2010-06-23",26.63,26.8104,26.3619,26.7125,32200.0],["2010-06-24",26.2434,26.2846,25.7485,25.8774,42300.0],["2010-06-25",25.7743,25.9702,25.5062,25.831,33900.0],["2010-06-28",25.8361,25.8361,25.398,25.5269,37900.0],["2010-06-29",25.0217,25.0217,24.2691,24.4392,65400.0],["2010-06-30",24.3979,24.5577,24.099,24.1299,38600.0],["2010-07-01",24.2742,24.3155,23.8773,24.2124,136800.0],["2010-07-02",24.3516,24.5268,24.2021,24.3412,49900.0],["2010-07-06",24.8206,24.8464,24.2021,24.4907,27400.0],["2010-07-07",24.3979,25.1815,24.3412,25.1815,56600.0],["2010-07-08",25.099,25.5681,25.0062,25.4805,64700.0],["2010-07-09",25.3722,25.3722,25.166,25.2691,21000.0],["2010-07-12",25.0887,25.4908,25.0835,25.398,71000.0],["2010-07-13",25.8413,26.13,25.7279,26.0217,73500.0],["2010-07-14",25.831,26.1042,25.7588,26.1042,50200.0],["2010-07-15",26.0423,26.2124,25.7021,26.1609,41400.0],["2010-07-16",25.6403,25.6403,25.1093,25.2021,50200.0],["2010-07-19",25.1866,25.2176,24.8928,25.1866,28600.0],["2010-07-20",24.7536,25.398,24.6608,25.3825,53500.0],["2010-07-21",25.7073,25.764,25.2949,25.367,35400.0],["2010-07-22",26.1093,26.6506,26.1093,26.5217,57500.0],["2010-07-23",26.8362,27.2331,26.764,27.2176,94700.0],["2010-07-26",27.3259,27.429,27.1506,27.3465,60400.0],["2010-07-27",27.6094,27.6249,27.2434,27.3723,49600.0],["2010-07-28",27.0321,27.2073,26.9032,26.9187,39800.0],["2010-07-29",27.8053,27.9136,27.3259,27.4599,89700.0],["2010-07-30",27.1403,27.5785,27.0939,27.4857,91300.0],["2010-08-02",28.1094,28.6816,28.0476,28.6043,151400.0],["2010-08-03",28.0785,28.161,27.8878,28.094,52200.0],["2010-08-04",27.9548,28.1868,27.8569,28.063,39800.0],["2010-08-05",28.2332,28.3723,28.063,28.3311,119100.0],["2010-08-06",28.3311,28.5992,28.0424,28.4187,57700.0],["2010-08-09",28.7023,28.8208,28.6043,28.7641,37600.0],["2010-08-10",28.0166,28.6971,27.8105,28.46,65900.0],["2010-08-11",27.4651,27.4651,27.1919,27.2795,50100.0],["2010-08-12",26.8001,26.9857,26.7898,26.8826,40400.0],["2010-08-13",26.898,27.1094,26.8104,26.8877,33000.0],["2010-08-16",26.8671,27.1867,26.8001,27.0063,15200.0],["2010-08-17",27.3774,27.3774,27.1094,27.1609,33700.0],["2010-08-18",27.5424,27.5579,27.2486,27.295,38700.0],["2010-08-19",27.5372,27.5527,26.8774,26.9187,49000.0],["2010-08-20",26.6609,26.7898,26.5424,26.7331,31500.0],["2010-08-23",26.9135,27.1867,26.7279,26.7331,31700.0],["2010-08-24",25.7485,25.8465,25.4444,25.6196,164400.0],["2010-08-25",25.2176,25.4444,25.0732,25.398,53700.0],["2010-08-26",25.5784,25.6712,25.4083,25.4753,43700.0],["2010-08-27",25.5629,25.7691,25.2536,25.733,43000.0],["2010-08-30",25.6351,25.7227,25.2949,25.3361,19000.0],["2010-08-31",25.2743,25.6145,25.2433,25.5475,43300.0],["2010-09-01",26.429,26.9135,26.3052,26.7589,65200.0],["2010-09-02",26.7589,26.9444,26.5939,26.9444,93000.0],["2010-09-03",27.2176,27.4135,27.0218,27.4135,87500.0],["2010-09-07",26.6609,26.6764,26.4186,26.5166,41800.0],["2010-09-08",27.0269,27.5733,27.0269,27.2898,36900.0],["2010-09-09",27.5218,27.5218,27.3517,27.4084,28700.0],["2010-09-10",27.5836,27.6403,27.4032,27.5166,14300.0],["2010-09-13",27.7538,27.8362,27.6094,27.7744,28200.0],["2010-09-14",27.8878,28.2538,27.8414,28.1197,33900.0],["2010-09-15",28.46,28.7177,28.3672,28.7126,80000.0],["2010-09-16",28.7486,28.8466,28.5476,28.7693,29000.0],["2010-09-17",28.9703,29.1095,28.594,28.7074,23400.0],["2010-09-20",29.0218,29.2847,28.9806,29.2332,34500.0],["2010-09-21",29.3724,29.5013,29.0786,29.3672,40300.0],["2010-09-22",28.8621,28.96,28.5476,28.6765,23000.0],["2010-09-23",28.1971,28.6507,28.1971,28.4187,29700.0],["2010-09-24",28.9806,29.5064,28.9806,29.4188,94500.0],["2010-09-27",29.3672,29.5837,29.2744,29.3311,41800.0],["2010-09-28",28.9497,29.3363,28.661,29.326,47900.0],["2010-09-29",28.8414,28.96,28.7023,28.8672,42100.0],["2010-09-30",29.0219,29.1198,28.5321,28.6971,59800.0],["2010-10-01",28.9651,29.027,28.6868,28.9239,39100.0],["2010-10-04",28.4961,28.661,28.3208,28.4703,23100.0],["2010-10-05",28.2228,28.8466,28.1868,28.7899,76500.0],["2010-10-06",28.9775,29.0607,28.8944,28.9775,57700.0],["2010-10-07",28.8944,28.9151,28.6449,28.7748,29700.0],["2010-10-08",28.6501,29.0347,28.6241,28.9619,46400.0],["2010-10-11",28.9567,29.0555,28.8944,28.9619,15500.0],["2010-10-12",28.9359,29.1438,28.7228,29.1075,36600.0],["2010-10-13",29.3933,29.5701,29.2894,29.4401,48500.0],["2010-10-14",29.5493,29.804,29.4193,29.804,32300.0],["2010-10-15",29.9755,30.095,29.8351,29.9651,23600.0],["2010-10-18",30.1418,30.4381,30.0846,30.4121,78300.0],["2010-10-19",29.8819,30.1158,29.7,29.7728,55000.0],["2010-10-20",29.7,30.0431,29.6948,29.9235,39600.0],["2010-10-21",30.1782,30.4589,29.8871,30.0535,41000.0],["2010-10-22",29.9339,29.9703,29.804,29.9287,22200.0],["2010-10-25",30.4069,30.5109,30.3029,30.3341,49200.0],["2010-10-26",30.0639,30.277,29.9755,30.1782,71000.0],["2010-10-27",29.7468,29.7572,29.3414,29.5908,51600.0],["2010-10-28",29.6688,29.8715,29.4297,29.8196,46100.0],["2010-10-29",30.199,30.3081,30.0535,30.1678,49700.0],["2010-11-01",30.5888,30.7707,30.3289,30.5213,69900.0],["2010-11-02",30.6928,30.7759,30.4329,30.5317,60000.0],["2010-11-03",31.0358,31.3789,30.9994,31.3737,82900.0],["2010-11-04",31.8155,31.9298,31.7011,31.8779,48600.0],["2010-11-05",31.8363,31.8571,31.6544,31.7427,42500.0],["2010-11-08",31.3061,31.4361,31.2126,31.3529,272900.0],["2010-11-09",31.4309,31.644,30.8487,30.9735,224700.0],["2010-11-10",31.1242,31.2749,30.8591,31.2074,75800.0],["2010-11-11",30.6824,30.7863,30.6148,30.724,35100.0],["2010-11-12",30.7344,30.9839,30.5888,30.7084,46600.0],["2010-11-15",30.646,30.7448,30.4745,30.5005,38900.0],["2010-11-16",30.0535,30.1054,29.6013,29.7624,69800.0],["2010-11-17",30.095,30.2874,30.0379,30.147,69600.0],["2010-11-18",30.8019,30.9111,30.672,30.7396,39800.0],["2010-11-19",30.7499,30.8643,30.5576,30.8071,45700.0],["2010-11-22",30.5005,30.594,30.1366,30.4641,38600.0],["2010-11-23",29.8819,29.9131,29.4297,29.5545,44500.0],["2010-11-24",29.6844,29.9443,29.6117,29.9443,39000.0],["2010-11-26",29.1906,29.5441,29.1698,29.4869,48700.0],["2010-11-29",28.9671,29.149,28.7644,29.1386,75500.0],["2010-11-30",28.8528,29.1023,28.832,28.8788,100800.0],["2010-12-01",29.674,29.7104,29.3674,29.6376,36900.0],["2010-12-02",29.8351,30.5576,29.8351,30.5524,81200.0],["2010-12-03",30.5524,31.0722,30.5524,31.0618,113700.0],["2010-12-06",30.5265,30.7084,30.4797,30.6668,65000.0],["2010-12-07",31.3685,31.4101,31.1242,31.1398,152000.0],["2010-12-08",31.3373,31.4984,31.2126,31.4465,170200.0],["2010-12-09",31.8571,31.9662,31.7011,31.8727,88700.0],["2010-12-10",31.5712,31.7063,31.4465,31.6596,26500.0],["2010-12-13",31.8571,32.0442,31.7479,31.8363,79400.0],["2010-12-14",31.462,31.5816,31.2853,31.4776,51700.0],["2010-12-15",31.2437,31.4361,31.0514,31.197,36400.0],["2010-12-16",31.5608,31.6024,31.3373,31.5036,32000.0],["2010-12-17",31.6128,31.7115,31.4309,31.7063,28400.0],["2010-12-20",31.7843,31.8571,31.6232,31.7167,13800.0],["2010-12-21",31.8883,32.0078,31.8519,31.9506,28800.0],["2010-12-22",31.7531,31.7687,31.6232,31.7323,21800.0],["2010-12-23",31.7635,31.935,31.7583,31.8415,20900.0],["2010-12-27",31.6128,31.7375,31.4257,31.7011,20800.0],["2010-12-28",31.6752,31.7479,31.5244,31.5816,24700.0],["2010-12-29",31.8571,32.0702,31.8571,32.0182,22900.0],["2010-12-30",31.7687,32.013,31.7427,32.0026,24500.0],["2010-12-31",32.1378,32.2885,31.9974,32.2105,15600.0],["2011-01-03",32.2937,32.4704,32.2105,32.3665,17400.0],["2011-01-04",32.3976,32.408,32.1689,32.2937,39300.0],["2011-01-05",31.5972,31.6024,31.3373,31.5244,44600.0],["2011-01-06",31.5504,31.9714,31.5452,31.8363,42900.0],["2011-01-07",32.1014,32.434,31.9922,32.3925,144900.0],["2011-01-10",31.6388,31.7323,31.3997,31.6959,96700.0],["2011-01-11",31.566,31.6284,31.4413,31.618,94100.0],["2011-01-12",31.4828,31.7219,31.3893,31.7219,41200.0],["2011-01-13",31.6596,31.987,31.6596,31.7687,33000.0],["2011-01-14",31.6648,32.1118,31.6284,32.0754,55800.0],["2011-01-18",33.2293,33.354,33.1357,33.2189,69000.0],["2011-01-19",33.4216,33.4944,32.6471,32.7199,266000.0],["2011-01-20",32.7823,32.7875,32.3197,32.6315,215300.0],["2011-01-21",32.9122,33.1149,32.881,33.0162,44900.0],["2011-01-24",32.7615,33.1565,32.7251,33.1565,67300.0],["2011-01-25",32.0702,32.2053,31.7583,32.2053,79000.0],["2011-01-26",32.7511,32.8239,32.4964,32.6991,50300.0],["2011-01-27",32.7199,32.8447,32.4496,32.6315,38200.0],["2011-01-28",32.3041,32.4028,31.8571,32.0598,80900.0],["2011-01-31",31.8883,32.2885,31.8259,32.2157,31300.0],["2011-02-01",32.6004,32.7303,32.4704,32.6627,119600.0],["2011-02-02",32.7095,32.8135,32.5744,32.7095,33500.0],["2011-02-03",32.8239,32.855,32.4912,32.855,62000.0],["2011-02-04",32.9486,33.5204,32.9122,33.4424,263700.0],["2011-02-07",33.6971,34.1181,33.6711,34.0609,75800.0],["2011-02-08",33.9622,34.274,33.7335,34.274,120500.0],["2011-02-09",33.9258,34.2013,33.8894,34.0817,52300.0],["2011-02-10",34.2844,34.7054,34.1909,34.5755,94000.0],["2011-02-11",34.5807,34.8822,34.5651,34.7054,70600.0],["2011-02-14",34.5963,34.8562,34.5235,34.8406,70400.0],["2011-02-15",35.1785,35.2148,34.7003,34.7314,49800.0],["2011-02-16",34.8666,35.5319,34.8666,35.4851,478600.0],["2011-02-17",35.1836,35.3292,35.0849,35.3292,481200.0],["2011-02-18",35.3812,35.719,35.3344,35.719,149700.0],["2011-02-22",35.1213,35.3032,34.7159,34.7886,350700.0],["2011-02-23",35.1161,35.2252,34.6067,34.8198,118900.0],["2011-02-24",34.43,34.5287,34.2429,34.5079,74100.0],["2011-02-25",34.5495,34.9757,34.5131,34.9653,55000.0],["2011-02-28",35.8801,36.1244,35.6099,35.7502,92000.0],["2011-03-01",35.3604,35.4747,34.6898,34.7366,82900.0],["2011-03-02",35.3084,35.4799,35.1109,35.22,61300.0],["2011-03-03",35.6099,35.6982,35.3604,35.4331,61100.0],["2011-03-04",34.3624,34.4975,34.0817,34.482,142800.0],["2011-03-07",34.8978,34.9913,34.3988,34.5131,90000.0],["2011-03-08",33.9518,34.1389,33.8062,34.0089,124400.0],["2011-03-09",34.0349,34.1909,33.8426,34.1545,91700.0],["2011-03-10",32.8706,32.8706,32.2105,32.3145,225900.0],["2011-03-11",32.6367,32.8394,32.4808,32.6575,69700.0],["2011-03-14",32.6263,32.7147,32.3613,32.5588,30800.0],["2011-03-15",31.0358,31.8103,30.9579,31.6544,90800.0],["2011-03-16",31.4361,31.4828,30.251,30.5317,130400.0],["2011-03-17",31.6855,31.7063,31.3685,31.3685,65400.0],["2011-03-18",32.0962,32.1637,31.8467,31.9143,121100.0],["2011-03-21",32.564,32.7563,32.434,32.5692,66400.0],["2011-03-22",32.3405,32.382,32.0338,32.1585,57100.0],["2011-03-23",31.4568,31.7427,31.3269,31.7427,66800.0],["2011-03-24",31.8103,31.9714,31.6336,31.9039,78300.0],["2011-03-25",31.9506,32.0702,31.5972,31.6596,85000.0],["2011-03-28",31.7271,31.8051,31.6232,31.6492,43300.0],["2011-03-29",31.6752,32.0962,31.6388,32.0494,40600.0],["2011-03-30",32.7667,32.8914,32.5224,32.6783,47400.0],["2011-03-31",32.1949,32.2469,32.0702,32.1014,55000.0],["2011-04-01",32.7615,33.0058,32.7043,32.855,83900.0],["2011-04-04",33.1409,33.2137,32.9278,32.9642,22900.0],["2011-04-05",33.0889,33.3956,33.063,33.2085,55200.0],["2011-04-06",33.2761,33.4632,33.2501,33.3852,34700.0],["2011-04-07",32.933,33.0578,32.5328,32.7979,47800.0],["2011-04-08",32.7771,32.8187,32.1897,32.3301,60100.0],["2011-04-11",31.961,32.065,31.7167,31.8675,68300.0],["2011-04-12",31.2385,31.3009,31.0098,31.1866,56000.0],["2011-04-13",31.3685,31.3997,30.9475,31.0878,47300.0],["2011-04-14",30.8123,30.9527,30.7032,30.8591,83400.0],["2011-04-15",31.0514,31.0566,30.5576,30.7188,147800.0],["2011-04-18",30.4849,30.75,30.2822,30.75,119600.0],["2011-04-19",30.8643,31.0618,30.7915,30.8903,46600.0],["2011-04-20",31.7843,32.3613,31.7791,32.1378,113100.0],["2011-04-21",32.4496,32.4652,31.9922,32.1274,111500.0],["2011-04-25",32.0234,32.1585,31.8727,32.1326,29900.0],["2011-04-26",31.8259,32.0598,31.7479,31.8051,56500.0],["2011-04-27",32.5848,33.1409,32.512,33.037,95300.0],["2011-04-28",33.7647,33.905,33.5723,33.7491,72700.0],["2011-04-29",33.7646,33.9674,33.7387,33.9362,67800.0],["2011-05-02",33.9414,34.1129,33.6503,33.6919,43300.0],["2011-05-03",33.1565,33.3125,32.959,33.1149,47600.0],["2011-05-04",33.0889,33.0993,32.6731,32.8239,61100.0],["2011-05-05",32.5432,32.6679,32.1586,32.4548,44400.0],["2011-05-06",32.564,32.7823,32.2729,32.4756,54000.0],["2011-05-09",32.1845,32.5536,32.091,32.5432,56800.0],["2011-05-10",32.8291,33.0058,32.7511,33.0006,26100.0],["2011-05-11",33.2553,33.3073,32.6108,32.7251,45500.0],["2011-05-12",32.5952,32.8395,32.3872,32.7147,26100.0],["2011-05-13",32.6367,32.6939,32.0338,32.2833,40500.0],["2011-05-16",32.1585,32.434,32.0442,32.1533,80100.0],["2011-05-17",31.9766,32.1274,31.7687,32.1066,41000.0],["2011-05-18",31.67,31.9298,31.6544,31.9298,50000.0],["2011-05-19",32.169,32.2937,31.9454,32.2261,61200.0],["2011-05-20",32.2313,32.3353,31.9298,32.1066,22500.0],["2011-05-23",31.1918,31.3997,31.119,31.3945,42900.0],["2011-05-24",31.3321,31.4776,31.197,31.2905,37000.0],["2011-05-25",30.9735,31.5816,30.9423,31.4724,27900.0],["2011-05-26",31.3321,31.7271,31.2957,31.6284,27800.0],["2011-05-27",31.6388,32.065,31.6388,31.9039,24700.0],["2011-05-31",32.538,32.6108,32.1638,32.4184,38000.0],["2011-06-01",32.3498,32.3604,31.4209,31.4736,40800.0],["2011-06-02",31.6161,31.9487,31.4314,31.6267,47000.0],["2011-06-03",31.6637,32.1176,31.6056,31.917,61500.0],["2011-06-06",31.7217,31.7903,31.4473,31.4684,48500.0],["2011-06-07",31.8431,31.9434,31.6003,31.6003,22000.0],["2011-06-08",31.2361,31.3945,31.1675,31.2256,83400.0],["2011-06-09",31.7006,31.8959,31.6056,31.8853,43800.0],["2011-06-10",31.6109,31.6267,30.9933,31.1147,37900.0],["2011-06-13",31.6795,31.8167,31.4525,31.6214,56200.0],["2011-06-14",32.1756,32.3234,32.107,32.2126,58700.0],["2011-06-15",31.6742,31.8853,31.2995,31.347,16600.0],["2011-06-16",31.3681,31.5317,31.1094,31.3417,126700.0],["2011-06-17",31.5687,31.7059,31.405,31.5264,27100.0],["2011-06-20",31.4736,31.7534,31.4736,31.6162,22200.0],["2011-06-21",31.6689,31.9645,31.6373,31.9276,22600.0],["2011-06-22",31.9012,32.1704,31.8431,31.8642,39700.0],["2011-06-23",31.1517,31.3734,30.8719,31.3734,53100.0],["2011-06-24",31.6267,31.6901,31.215,31.3153,35400.0],["2011-06-27",31.1781,31.6162,31.0883,31.4631,45100.0],["2011-06-28",31.5053,31.7903,31.4209,31.7903,27800.0],["2011-06-29",32.3445,32.7826,32.1704,32.6612,37000.0],["2011-06-30",32.8301,33.131,32.8301,33.1204,23500.0],["2011-07-01",32.6559,33.0676,32.5715,33.0096,55500.0],["2011-07-05",33.3896,33.5374,33.0729,33.1838,106800.0],["2011-07-06",32.1915,32.3393,32.012,32.3129,83000.0],["2011-07-07",32.3023,32.6612,32.2601,32.5557,78200.0],["2011-07-08",32.1545,32.2706,31.9065,32.0912,30400.0],["2011-07-11",30.9617,31.1253,30.7716,30.9617,95900.0],["2011-07-12",30.4919,30.8139,30.4919,30.5289,85900.0],["2011-07-13",30.835,31.442,30.7822,31.0725,42800.0],["2011-07-14",30.9405,30.9775,30.3283,30.4444,46000.0],["2011-07-15",30.3125,30.3758,29.9958,30.1224,104100.0],["2011-07-18",29.6843,29.7688,29.0879,29.3729,41400.0],["2011-07-19",30.1066,30.4444,30.0644,30.3494,114100.0],["2011-07-20",30.6661,30.8192,30.4761,30.6925,35800.0],["2011-07-21",31.0303,31.3311,30.8983,31.215,52400.0],["2011-07-22",31.5845,31.6531,31.2995,31.3681,38700.0],["2011-07-25",31.2361,31.3628,31.1781,31.2361,30100.0],["2011-07-26",31.1306,31.3311,30.9775,31.1939,30600.0],["2011-07-27",30.9722,30.9881,30.3811,30.4497,27500.0],["2011-07-28",30.3599,30.5394,30.0644,30.133,44800.0],["2011-07-29",29.9113,30.2597,29.7477,29.8691,55400.0],["2011-08-01",30.3705,30.4286,29.3729,29.5682,80400.0],["2011-08-02",28.9929,29.1301,28.5284,28.5443,67200.0],["2011-08-03",28.6023,28.7818,28.217,28.7448,83100.0],["2011-08-04",27.6628,27.8423,26.4858,26.5122,173500.0],["2011-08-05",27.0981,27.2089,26.2219,26.8025,186600.0],["2011-08-08",25.9791,26.3011,24.9182,24.9604,164400.0],["2011-08-09",26.1427,26.8553,25.3299,26.85,166200.0],["2011-08-10",26.4172,26.4224,25.5199,25.5779,102500.0],["2011-08-11",25.4566,26.8183,25.2824,26.5016,161300.0],["2011-08-12",26.7286,27.5203,26.7233,27.2617,87000.0],["2011-08-15",27.7684,28.0059,27.6417,27.8687,24800.0],["2011-08-16",27.1772,27.5045,26.9186,27.325,42600.0],["2011-08-17",27.4253,27.6364,27.0664,27.1931,36500.0],["2011-08-18",26.3116,26.3169,25.6043,26.0055,108300.0],["2011-08-19",25.5621,26.2536,25.3827,25.4618,112300.0],["2011-08-22",25.8735,25.8735,24.9604,25.0712,145200.0],["2011-08-23",25.1399,25.9474,24.9446,25.9474,43400.0],["2011-08-24",26.9767,27.3303,26.7075,27.0083,49300.0],["2011-08-25",26.6547,26.8025,26.0688,26.0741,48400.0],["2011-08-26",26.0372,26.6705,25.8313,26.6547,24500.0],["2011-08-29",27.0453,27.2142,26.9239,27.1719,42600.0],["2011-08-30",27.0769,27.2142,26.7022,27.1297,29900.0],["2011-08-31",27.8581,28.064,27.4411,27.6417,39300.0],["2011-09-01",27.6523,27.7314,27.2195,27.267,48100.0],["2011-09-02",26.5175,26.9397,26.1427,26.1427,164600.0],["2011-09-06",24.876,25.1029,24.5698,25.0871,152800.0],["2011-09-07",25.921,26.2641,25.7732,26.206,439600.0],["2011-09-08",26.0424,26.6125,26.016,26.0213,106600.0],["2011-09-09",25.5516,25.6307,25.1082,25.2243,36400.0],["2011-09-12",24.4273,24.8971,24.3851,24.8865,58300.0],["2011-09-13",25.1768,25.4354,25.0237,25.3774,44100.0],["2011-09-14",25.5093,25.9685,25.0501,25.8524,43000.0],["2011-09-15",26.1374,26.2852,26.016,26.2113,41200.0],["2011-09-16",26.2377,26.3327,26.0371,26.1744,27100.0],["2011-09-19",25.3035,25.7468,25.3035,25.5357,22200.0],["2011-09-20",25.6888,25.8682,25.4988,25.6677,47900.0],["2011-09-21",25.7046,25.7996,24.9446,24.9446,59600.0],["2011-09-22",24.0789,24.3165,23.7042,23.9628,58500.0],["2011-09-23",24.0156,24.5962,24.0103,24.5593,28500.0],["2011-09-26",25.1874,25.2613,24.6859,25.219,41100.0],["2011-09-27",26.1638,26.5808,26.0424,26.1216,45600.0],["2011-09-28",26.1638,26.3327,25.4354,25.4988,74800.0],["2011-09-29",26.2588,26.4594,25.4407,25.8788,28200.0],["2011-09-30",24.9023,24.9498,24.2848,24.3059,39000.0],["2011-10-03",24.2215,24.4854,23.6884,23.7728,46100.0],["2011-10-04",23.3347,24.2267,23.2133,24.2267,43800.0],["2011-10-05",24.0209,24.2742,23.852,24.2637,35900.0],["2011-10-06",24.0473,25.1135,23.9839,25.0924,29500.0],["2011-10-07",25.5516,25.9105,25.4618,25.4724,52600.0],["2011-10-10",25.7891,26.016,25.7838,26.016,20700.0],["2011-10-11",25.8471,26.0319,25.7627,25.921,37700.0],["2011-10-12",26.8718,27.3742,26.813,27.0695,37700.0],["2011-10-13",26.6634,26.7649,26.3374,26.6634,28100.0],["2011-10-14",27.5719,27.6895,27.2887,27.4971,49000.0],["2011-10-17",27.4437,27.4543,26.6527,26.6741,52000.0],["2011-10-18",27.2032,27.2406,26.3374,27.0375,100900.0],["2011-10-19",26.7703,26.8344,26.2625,26.3053,59500.0],["2011-10-20",26.0755,26.3213,25.7922,26.2412,46400.0],["2011-10-21",26.7328,27.0054,26.6954,26.9573,42800.0],["2011-10-24",27.139,27.743,27.139,27.6307,18200.0],["2011-10-25",27.8926,27.946,27.5024,27.5399,44200.0],["2011-10-26",28.085,28.1758,27.4543,27.9514,44700.0],["2011-10-27",29.2661,29.5173,28.7477,29.3837,51800.0],["2011-10-28",29.4318,29.9288,29.357,29.5975,96700.0],["2011-10-31",28.5232,28.5927,27.6948,27.7002,45900.0],["2011-11-01",26.984,27.5185,26.797,27.2031,67700.0],["2011-11-02",27.7376,28.0529,27.604,27.8766,34800.0],["2011-11-03",28.8813,29.0897,28.2239,28.9508,40500.0],["2011-11-04",28.3896,28.6622,28.272,28.4644,48000.0],["2011-11-07",28.3682,28.7744,28.2988,28.7049,31100.0],["2011-11-08",28.7263,28.9989,28.395,28.9401,37000.0],["2011-11-09",27.8498,27.946,27.3795,27.4169,42300.0],["2011-11-10",27.9247,27.9247,27.2673,27.7269,23100.0],["2011-11-11",28.24,28.753,28.2293,28.6729,39200.0],["2011-11-14",28.1224,28.256,27.8338,27.9888,27000.0],["2011-11-15",27.7804,28.0155,27.6093,27.8605,43500.0],["2011-11-16",27.7429,28.069,27.5719,27.5986,36500.0],["2011-11-17",27.7803,27.8178,27.1711,27.2566,58400.0],["2011-11-18",27.3261,27.3742,27.0001,27.1871,26300.0],["2011-11-21",26.5404,26.5992,26.161,26.3374,32900.0],["2011-11-22",26.1877,26.4549,26.1663,26.3053,33800.0],["2011-11-23",26.0541,26.1503,25.6105,25.6105,61000.0],["2011-11-25",25.4876,25.6693,25.2899,25.2899,41100.0],["2011-11-28",26.5885,26.7489,26.4603,26.5832,32200.0],["2011-11-29",27.0268,27.2085,26.8611,26.9199,38300.0],["2011-11-30",27.7536,28.1064,27.6948,28.0422,26200.0],["2011-12-01",27.9407,28.1652,27.7002,27.7697,23900.0],["2011-12-02",28.24,28.2988,27.8552,27.8979,21300.0],["2011-12-05",28.3736,28.4431,27.8284,28.0262,33000.0],["2011-12-06",28.101,28.2881,27.9674,28.0689,25700.0],["2011-12-07",27.791,28.2026,27.62,28.0689,24500.0],["2011-12-08",27.8872,28.0155,27.3849,27.4383,22200.0],["2011-12-09",27.6254,28.0048,27.6254,27.9995,22300.0],["2011-12-12",27.5399,27.5399,26.9894,27.1871,29000.0],["2011-12-13",27.3421,27.4971,26.2144,26.5832,165700.0],["2011-12-14",26.6741,26.7222,26.2732,26.348,63900.0],["2011-12-15",26.7703,26.7863,26.4496,26.4977,35400.0],["2011-12-16",26.5939,26.7222,26.3534,26.4603,49900.0],["2011-12-19",26.5084,26.6473,26.1877,26.1931,62200.0],["2011-12-20",27.2085,27.4223,27.1444,27.2245,40900.0],["2011-12-21",27.3795,27.3795,27.0588,27.278,28900.0],["2011-12-22",27.2459,27.3688,27.0963,27.3475,34000.0],["2011-12-23",27.3955,27.6254,27.2138,27.31,37400.0],["2011-12-27",27.3795,27.5986,27.3421,27.4971,15600.0],["2011-12-28",27.7216,27.7376,27.3475,27.3475,24600.0],["2011-12-29",27.4223,27.6735,27.1978,27.6147,15700.0],["2011-12-30",27.9567,28.0796,27.759,27.914,24500.0],["2012-01-03",28.1598,28.5179,28.1598,28.4057,53700.0],["2012-01-04",28.3148,28.4484,28.1384,28.3469,22500.0],["2012-01-05",27.9033,27.9353,27.6307,27.8659,22500.0],["2012-01-06",28.5286,28.5339,28.1598,28.3041,37800.0],["2012-01-09",28.9561,29.0363,28.7958,29.0363,38800.0],["2012-01-10",30.0304,30.1533,29.7845,29.8112,75700.0],["2012-01-11",29.3409,29.6669,29.1859,29.6669,142600.0],["2012-01-12",29.9074,30.1586,29.7097,30.1159,73500.0],["2012-01-13",29.544,29.9288,29.3783,29.8807,38100.0],["2012-01-17",30.4579,30.5541,30.2281,30.2762,99100.0],["2012-01-18",30.49,30.8855,30.4419,30.8481,63900.0],["2012-01-19",30.6022,31.003,30.4739,31.003,42500.0],["2012-01-20",30.9068,31.0405,30.7893,31.0084,25800.0],["2012-01-23",31.1206,31.5268,31.0939,31.3504,45700.0],["2012-01-24",31.0298,31.2916,30.9122,31.1954,53800.0],["2012-01-25",31.2115,31.5428,30.9603,31.4894,32700.0],["2012-01-26",31.7833,31.7833,31.3023,31.5535,50900.0],["2012-01-27",31.4039,31.5535,31.2008,31.3504,48800.0],["2012-01-30",30.8374,30.9977,30.6877,30.9122,33100.0],["2012-01-31",31.452,31.484,31.2275,31.3291,39300.0],["2012-02-01",31.9383,32.1948,31.9276,32.0238,40100.0],["2012-02-02",32.1254,32.4033,32.1254,32.1628,38800.0],["2012-02-03",32.4567,32.9003,32.4514,32.8789,33100.0],["2012-02-06",32.6384,34.9152,32.569,33.7768,746100.0],["2012-02-07",33.2744,33.7447,33.0767,33.6753,359100.0],["2012-02-08",33.4989,33.5844,33.1729,33.4187,144600.0],["2012-02-09",33.1782,33.3172,32.8843,33.1836,147800.0],["2012-02-10",32.8041,32.9698,32.6224,32.8522,153400.0],["2012-02-13",33.3599,33.6378,33.3172,33.5844,90500.0],["2012-02-14",33.4722,33.6218,33.1943,33.5844,86000.0],["2012-02-15",33.9158,34.1242,33.6592,33.718,47900.0],["2012-02-16",33.7287,34.4449,33.718,34.3487,42400.0],["2012-02-17",34.4983,34.5197,34.2097,34.4502,38400.0],["2012-02-21",33.889,33.9211,33.6966,33.8409,85800.0],["2012-02-22",33.3065,33.7982,33.2958,33.7661,85800.0],["2012-02-23",33.6539,34.1242,33.4294,34.1082,64100.0],["2012-02-24",34.2204,34.2685,33.9852,34.1776,67200.0],["2012-02-27",33.5897,33.8142,33.4508,33.7501,57100.0],["2012-02-28",33.9318,34.5998,33.8944,34.5464,54700.0],["2012-02-29",34.5464,34.5892,34.1509,34.2952,38200.0],["2012-03-01",35.5137,35.6206,35.2038,35.2679,134400.0],["2012-03-02",35.3427,35.3588,34.8938,35.0541,71500.0],["2012-03-05",34.9205,34.9205,34.3326,34.6052,47200.0],["2012-03-06",33.7287,33.8516,33.4134,33.4561,488800.0],["2012-03-07",33.9692,34.2418,33.8463,34.183,446300.0],["2012-03-08",34.6266,35.0755,34.6266,34.9526,54400.0],["2012-03-09",34.7709,34.8243,34.4288,34.5143,114000.0],["2012-03-12",34.493,34.5143,34.2525,34.4074,102800.0],["2012-03-13",34.851,35.3213,34.7816,35.3213,59800.0],["2012-03-14",35.2679,35.3908,34.8991,35.0541,59000.0],["2012-03-15",34.9953,35.2839,34.7816,35.2572,54800.0],["2012-03-16",35.6848,36.3956,35.6794,36.2406,114000.0],["2012-03-19",36.4811,36.8712,36.4757,36.6628,80500.0],["2012-03-20",36.0696,36.2192,35.8665,35.9413,90300.0],["2012-03-21",36.0428,36.3154,35.8558,36.0803,47500.0],["2012-03-22",36.3795,36.4811,36.2085,36.3742,57300.0],["2012-03-23",36.5666,36.6414,36.1925,36.5399,58100.0],["2012-03-26",37.3629,37.4965,37.2828,37.4271,83500.0],["2012-03-27",37.2079,37.2507,36.8338,36.8338,43500.0],["2012-03-28",36.8338,36.8873,36.278,36.4276,42000.0],["2012-03-29",36.1284,36.3795,36.0054,36.3635,55400.0],["2012-03-30",36.3475,36.5987,36.0482,36.5399,91200.0],["2012-04-02",36.6949,37.5714,36.5238,37.4003,122600.0],["2012-04-03",37.0743,37.1117,36.3902,36.6628,110700.0],["2012-04-04",35.4015,35.6046,35.0434,35.2786,124100.0],["2012-04-05",35.4015,35.8932,35.4015,35.8184,62100.0],["2012-04-09",35.2733,35.7382,35.2412,35.6367,22700.0],["2012-04-10",35.1877,35.2572,34.4716,34.4983,71400.0],["2012-04-11",35.3213,35.4603,35.1877,35.4175,57400.0],["2012-04-12",35.781,36.7643,35.7703,36.6949,71100.0],["2012-04-13",35.936,35.952,35.5031,35.7489,86800.0],["2012-04-16",35.8451,36.0696,35.5031,35.9413,62200.0],["2012-04-17",36.5987,36.8124,36.417,36.7002,77000.0],["2012-04-18",36.6628,36.8659,36.6414,36.7162,57600.0],["2012-04-19",36.5185,36.9674,36.3849,36.5987,70100.0],["2012-04-20",36.3528,36.5666,36.123,36.2727,56600.0],["2012-04-23",35.4924,35.8291,35.2412,35.7917,60800.0],["2012-04-24",35.9253,36.0428,35.7703,35.9253,34900.0],["2012-04-25",36.2299,36.6575,36.1978,36.5826,65200.0],["2012-04-26",35.7703,36.6735,35.7703,36.6628,48000.0],["2012-04-27",36.5666,36.8766,36.3314,36.7376,100000.0],["2012-04-30",36.4277,36.4597,35.9573,36.2459,51300.0],["2012-05-01",36.3368,36.9354,36.3368,36.759,52500.0],["2012-05-02",36.3849,36.6949,36.2192,36.6949,51000.0],["2012-05-03",36.8018,36.8873,36.4116,36.5399,42300.0],["2012-05-04",35.8825,36.0322,35.455,35.6955,41800.0],["2012-05-07",35.6099,36.0321,35.3962,35.9199,53600.0],["2012-05-08",35.4122,35.5779,34.9098,35.4229,60700.0],["2012-05-09",34.4556,35.129,34.2952,34.99,116100.0],["2012-05-10",34.9205,35.2465,34.8778,35.0915,53500.0],["2012-05-11",34.9098,35.4763,34.8724,35.129,36100.0],["2012-05-14",34.4502,34.7174,34.199,34.4555,65200.0],["2012-05-15",34.2311,34.5892,34.1937,34.338,56500.0],["2012-05-16",34.1081,34.1562,33.7715,33.7715,66200.0],["2012-05-17",33.5844,33.6485,33.1355,33.1515,98700.0],["2012-05-18",32.8415,32.8789,32.2804,32.3231,62000.0],["2012-05-21",32.7881,33.1355,32.6171,33.0927,78600.0],["2012-05-22",33.237,33.4508,32.9431,33.0713,103000.0],["2012-05-23",32.6331,32.9164,32.3338,32.9164,43400.0],["2012-05-24",32.8522,33.237,32.6919,33.0927,38100.0],["2012-05-25",32.5422,32.7774,32.3872,32.601,64000.0],["2012-05-29",33.3439,33.531,33.1408,33.4027,34500.0],["2012-05-30",32.7507,32.7667,32.4514,32.4514,51800.0],["2012-05-31",32.2804,32.2857,31.4894,31.9757,64800.0],["2012-06-01",30.8267,31.1473,30.474,30.7626,129000.0],["2012-06-04",30.7732,31.0191,30.5541,30.8427,51800.0],["2012-06-05",30.6557,31.0832,30.6343,31.0565,30500.0],["2012-06-06",31.543,32.4295,31.4992,32.3803,404100.0],["2012-06-07",32.9439,32.9549,32.4952,32.5827,70300.0],["2012-06-08",32.0081,32.4897,31.9151,32.435,78600.0],["2012-06-11",32.9822,33.0151,32.0902,32.1504,36800.0],["2012-06-12",32.4623,32.9549,32.145,32.8728,56500.0],["2012-06-13",32.03,32.2161,31.729,31.8385,94700.0],["2012-06-14",31.3733,31.8823,31.2639,31.8166,65700.0],["2012-06-15",31.7892,32.2763,31.7892,32.227,64100.0],["2012-06-18",32.3529,32.5609,32.2106,32.3037,52000.0],["2012-06-19",32.5992,33.223,32.5171,33.0534,52400.0],["2012-06-20",33.3653,33.6663,33.2121,33.4693,54700.0],["2012-06-21",33.2887,33.4091,32.7086,32.7579,67900.0],["2012-06-22",32.9932,32.9932,32.4733,32.7195,35800.0],["2012-06-25",31.9151,31.9151,31.6251,31.74,39400.0],["2012-06-26",31.844,32.1012,31.7509,32.0464,48500.0],["2012-06-27",31.9315,32.3529,31.8878,32.3091,54300.0],["2012-06-28",31.8385,32.1887,31.7345,32.1778,25000.0],["2012-06-29",33.2832,33.5842,33.1081,33.3051,45300.0],["2012-07-02",34.0384,34.3832,33.918,34.3284,72600.0],["2012-07-03",34.5473,34.821,34.5473,34.6787,27700.0],["2012-07-05",34.0439,34.1205,33.7648,34.0056,33700.0],["2012-07-06",33.8469,34.0001,33.7593,33.9125,29400.0],["2012-07-09",33.8578,33.8797,33.6116,33.8578,30800.0],["2012-07-10",34.4379,34.4817,34.011,34.0931,37400.0],["2012-07-11",33.5131,33.5787,33.13,33.3817,28600.0],["2012-07-12",32.9986,33.4255,32.8399,33.3708,25600.0],["2012-07-13",33.4966,34.115,33.4966,33.9618,49200.0],["2012-07-16",33.7046,33.7593,33.4146,33.732,39200.0],["2012-07-17",34.0494,34.3449,33.6608,34.3449,48900.0],["2012-07-18",34.1314,34.8483,34.0877,34.821,27200.0],["2012-07-19",35.1329,35.3737,35.0289,35.1931,25800.0],["2012-07-20",35.2533,35.3408,35.0563,35.0836,33200.0],["2012-07-23",33.6444,33.9399,33.5076,33.9016,50000.0],["2012-07-24",33.9727,33.9727,33.3215,33.6718,27300.0],["2012-07-25",34.2518,34.5419,34.0712,34.3011,50500.0],["2012-07-26",35.2807,35.4996,34.9523,35.1438,49200.0],["2012-07-27",35.5379,36.4353,35.505,36.293,98800.0],["2012-07-30",35.4995,35.6145,35.3299,35.5214,42100.0],["2012-07-31",35.1712,35.2095,34.6404,34.7881,50200.0],["2012-08-01",34.7444,35.111,34.6459,34.8319,48400.0],["2012-08-02",34.1533,34.2737,33.7538,34.0712,45000.0],["2012-08-03",35.1329,35.6747,35.1001,35.5762,32800.0],["2012-08-06",35.8771,36.2493,35.8662,36.0468,45100.0],["2012-08-07",36.3313,36.5174,36.2219,36.2602,28200.0],["2012-08-08",36.2876,36.49,36.1726,36.397,21200.0],["2012-08-09",36.6816,36.7801,36.5229,36.7363,29400.0],["2012-08-10",36.5557,37.1577,36.5119,37.103,28800.0],["2012-08-13",36.7691,36.8403,36.5448,36.7144,21200.0],["2012-08-14",36.5557,36.7363,36.4736,36.6871,18000.0],["2012-08-15",36.7254,36.8841,36.6706,36.7856,20500.0],["2012-08-16",36.6104,36.9388,36.5338,36.895,24500.0],["2012-08-17",36.9497,37.1905,36.7144,37.1741,30900.0],["2012-08-20",36.9552,37.103,36.7856,37.0428,40300.0],["2012-08-21",37.1686,37.3711,37.0045,37.1413,32800.0],["2012-08-22",36.6652,37.0647,36.605,36.9771,29500.0],["2012-08-23",36.9716,37.092,36.7527,36.7746,32200.0],["2012-08-24",36.1672,36.5776,36.0249,36.5119,61800.0],["2012-08-27",36.594,36.7637,36.4517,36.5448,18500.0],["2012-08-28",36.1234,36.408,36.0906,36.2328,30600.0],["2012-08-29",36.4353,36.4353,36.0796,36.1562,35000.0],["2012-08-30",35.1219,35.5762,35.0946,35.3846,66900.0],["2012-08-31",35.4886,35.6637,35.2369,35.5105,52800.0],["2012-09-04",35.4339,35.5105,35.1219,35.4393,45200.0],["2012-09-05",35.516,35.6856,35.3682,35.5433,25100.0],["2012-09-06",35.6473,36.2711,35.6035,36.1617,29100.0],["2012-09-07",36.8074,36.8512,36.3423,36.7144,44700.0],["2012-09-10",36.7691,37.0045,36.7691,36.8239,46000.0],["2012-09-11",36.7637,36.9662,36.7637,36.8622,24000.0],["2012-09-12",36.9278,37.1303,36.8895,37.092,56100.0],["2012-09-13",37.2562,38.0935,37.185,37.8855,50700.0],["2012-09-14",38.3069,38.4273,38.1318,38.1865,66700.0],["2012-09-17",38.0223,38.181,37.8308,37.9348,37500.0],["2012-09-18",37.6776,37.9348,37.5736,37.6502,29700.0],["2012-09-19",38.1263,38.3069,38.0114,38.1591,44500.0],["2012-09-20",38.1263,38.5641,37.9019,38.4492,56800.0],["2012-09-21",38.8213,38.8213,38.4437,38.4656,59100.0],["2012-09-24",38.3999,38.6024,38.3616,38.5094,67800.0],["2012-09-25",38.6188,38.8705,38.1482,38.1482,44500.0],["2012-09-26",37.8363,37.9785,37.6228,37.6557,27600.0],["2012-09-27",37.7597,38.0935,37.6228,37.9567,21300.0],["2012-09-28",37.6502,37.6502,37.0811,37.2835,39000.0],["2012-10-01",37.3656,37.6228,37.1084,37.1741,19500.0],["2012-10-02",37.8965,38.0223,37.7323,37.8417,36400.0],["2012-10-03",37.7761,37.8198,37.5134,37.6119,31400.0],["2012-10-04",37.9348,38.2303,37.8034,38.2303,19200.0],["2012-10-05",38.7283,38.9362,38.4765,38.5367,23100.0],["2012-10-08",38.2139,38.2193,38.0442,38.1427,29400.0],["2012-10-09",38.1974,38.2467,37.984,37.9895,20000.0],["2012-10-10",38.0088,38.0917,37.8264,37.843,32800.0],["2012-10-11",38.4842,38.6114,38.2134,38.2299,21500.0],["2012-10-12",38.1581,38.2576,37.8706,37.9757,10500.0],["2012-10-15",37.9314,38.3184,37.9038,38.3073,15000.0],["2012-10-16",38.1913,38.2355,37.9315,38.1139,24400.0],["2012-10-17",37.9591,38.0144,37.8264,37.8872,26500.0],["2012-10-18",37.6716,38.0309,37.6551,37.7767,19600.0],["2012-10-19",37.3234,37.34,37.0083,37.0746,20900.0],["2012-10-22",37.2571,37.3013,37.0249,37.2902,15000.0],["2012-10-23",36.6214,36.6324,36.1018,36.3505,52400.0],["2012-10-24",36.24,36.3118,35.7369,35.8475,59600.0],["2012-10-25",35.2615,35.455,35.1344,35.3224,74400.0],["2012-10-26",35.5822,35.8751,35.4771,35.6651,59000.0],["2012-10-31",35.654,35.9138,35.5987,35.7314,23800.0],["2012-11-01",36.146,36.4113,36.0852,36.3229,20800.0],["2012-11-02",36.1183,36.24,35.8807,35.9415,24300.0],["2012-11-05",35.853,36.0631,35.8088,35.9912,30300.0],["2012-11-06",36.3339,36.7375,36.2842,36.7375,21100.0],["2012-11-07",36.0189,36.3505,35.8254,36.2344,94700.0],["2012-11-08",35.6043,35.759,35.5158,35.5822,191300.0],["2012-11-09",35.4937,35.748,35.4495,35.6043,60500.0],["2012-11-12",35.9691,36.0133,34.6369,34.9741,1221400.0],["2012-11-13",35.1233,35.6485,35.057,35.361,483200.0],["2012-11-14",35.444,35.5545,34.9244,35.046,203400.0],["2012-11-15",35.0404,35.2892,34.9465,35.0736,71800.0],["2012-11-16",35.3445,35.4771,35.0957,35.4219,100000.0],["2012-11-19",35.7038,35.8585,35.5545,35.8364,88300.0],["2012-11-20",35.947,36.0133,35.6153,35.7812,74500.0],["2012-11-21",36.1294,36.439,36.0686,36.3395,122400.0],["2012-11-23",37.34,37.5832,37.3123,37.55,48900.0],["2012-11-26",37.3842,37.5058,37.2792,37.4395,43800.0],["2012-11-27",37.4008,37.5556,37.2958,37.3068,66700.0],["2012-11-28",36.9254,37.5666,36.9033,37.5169,79100.0],["2012-11-29",37.832,38.042,37.7435,37.9536,79600.0],["2012-11-30",37.8983,38.0752,37.8043,37.9757,92300.0],["2012-12-03",38.1857,38.1857,37.9038,37.9425,60000.0],["2012-12-04",38.1526,38.2134,37.9591,38.042,101000.0],["2012-12-05",38.3294,38.6058,38.1968,38.3239,57100.0],["2012-12-06",38.9043,38.9099,38.4897,38.6169,80100.0],["2012-12-07",38.5284,38.5948,38.2907,38.4732,26900.0],["2012-12-10",38.1968,38.3073,38.0973,38.2797,54400.0],["2012-12-11",38.6556,38.8435,38.6501,38.8159,213900.0],["2012-12-12",38.5837,38.838,38.3681,38.545,67300.0],["2012-12-13",38.5616,38.7661,38.4676,38.5727,62800.0],["2012-12-14",38.8546,39.0646,38.8214,38.8767,83800.0],["2012-12-17",38.9154,38.9873,38.8269,38.9873,27400.0],["2012-12-18",39.3079,39.8662,39.2802,39.7777,41900.0],["2012-12-19",39.8662,39.9048,39.6064,39.6837,153500.0],["2012-12-20",39.8717,40.2089,39.8109,40.1315,48700.0],["2012-12-21",39.7888,40.0486,39.6229,39.7114,80200.0],["2012-12-24",39.7943,39.927,39.7722,39.9159,34200.0],["2012-12-26",39.938,40.0265,39.4405,39.5345,30100.0],["2012-12-27",40.0486,40.0707,39.5069,39.7446,48800.0],["2012-12-28",39.6395,39.8164,39.4184,39.4405,34500.0],["2012-12-31",39.739,40.3305,39.739,40.2973,47900.0],["2013-01-02",41.3034,41.6848,41.1707,41.6793,105200.0],["2013-01-03",40.9385,41.132,40.7451,40.839,77300.0],["2013-01-04",40.6622,41.2149,40.629,41.1099,37600.0],["2013-01-07",40.8335,40.9883,40.7285,40.9828,23100.0],["2013-01-08",40.6566,40.734,40.1757,40.3637,128700.0],["2013-01-09",40.1481,40.2808,40.0762,40.2476,97900.0],["2013-01-10",40.8335,41.2149,40.8335,41.1707,41800.0],["2013-01-11",41.6793,41.9557,41.4913,41.8948,46100.0],["2013-01-14",41.5798,42.1823,41.5134,42.1657,111000.0],["2013-01-15",42.3592,42.7572,42.3205,42.6632,81600.0],["2013-01-16",42.2707,42.2873,42.0773,42.0938,41300.0],["2013-01-17",42.3094,42.6466,42.2818,42.5084,41500.0],["2013-01-18",42.6632,42.8124,42.5748,42.7351,48400.0],["2013-01-22",42.4255,42.5029,42.2818,42.4753,31300.0],["2013-01-23",42.0717,42.0939,41.8893,42.0662,36100.0],["2013-01-24",42.3426,42.6908,42.3426,42.5305,29200.0],["2013-01-25",42.713,42.8898,42.5692,42.8401,44400.0],["2013-01-28",42.3813,42.3813,42.0496,42.3039,61000.0],["2013-01-29",42.3702,42.6964,42.3647,42.6577,29100.0],["2013-01-30",43.4537,43.6029,43.1662,43.2713,83300.0],["2013-01-31",43.2823,43.6361,43.2547,43.3542,59800.0],["2013-02-01",44.1502,44.1723,43.5642,43.8461,44000.0],["2013-02-04",43.5145,43.5532,43.1662,43.2215,30500.0],["2013-02-05",43.3873,43.5255,43.2105,43.31,34000.0],["2013-02-06",43.5642,43.7135,43.4979,43.6748,32900.0],["2013-02-07",43.3265,43.6471,43.0723,43.6195,47800.0],["2013-02-08",44.1778,44.5205,44.1115,44.3381,108500.0],["2013-02-11",43.8406,43.8793,43.6029,43.8074,32500.0],["2013-02-12",43.2823,43.8683,43.2823,43.8019,43200.0],["2013-02-13",43.7632,44.1502,43.7632,44.012,73700.0],["2013-02-14",43.6914,43.9622,43.5863,43.7522,47200.0],["2013-02-15",44.5039,45.1065,44.4818,44.8522,49300.0],["2013-02-19",45.2115,45.4437,45.0236,45.1562,41100.0],["2013-02-20",45.0844,45.1673,44.5979,44.5979,32600.0],["2013-02-21",43.6582,43.6914,43.3542,43.5808,61600.0],["2013-02-22",43.8793,43.8793,43.4702,43.8738,38300.0],["2013-02-25",43.4924,43.8683,42.8898,42.9341,81600.0],["2013-02-26",43.122,43.2657,42.7295,43.0778,82100.0],["2013-02-27",42.8898,43.6637,42.818,43.6085,69700.0],["2013-02-28",43.7743,44.4708,43.7688,44.0783,61700.0],["2013-03-01",43.8075,44.1336,43.6029,44.0065,50400.0],["2013-03-04",44.7306,44.9627,44.5537,44.9296,69900.0],["2013-03-05",45.4105,45.5045,44.9904,45.0678,36500.0],["2013-03-06",45.1838,45.1838,44.6311,44.8522,50700.0],["2013-03-07",45.0678,45.2944,45.0291,45.206,51600.0],["2013-03-08",44.9351,44.9683,44.6477,44.913,34100.0],["2013-03-11",44.2607,44.4763,44.1225,44.4653,54000.0],["2013-03-12",44.9241,45.0788,44.8135,44.8854,43400.0],["2013-03-13",44.8135,44.9517,44.6422,44.8854,19000.0],["2013-03-14",44.6643,45.1617,44.5979,45.1065,27700.0],["2013-03-15",45.2612,45.3055,44.9296,44.9462,65500.0],["2013-03-18",44.8024,45.2226,44.8024,44.8798,35200.0],["2013-03-19",45.0954,45.2502,44.8135,44.9628,60700.0],["2013-03-20",45.3607,45.4381,44.8246,44.913,23500.0],["2013-03-21",44.4984,44.8135,44.4542,44.5426,26800.0],["2013-03-22",44.5813,44.9627,44.4929,44.7527,37300.0],["2013-03-25",44.7472,44.7472,43.8683,44.1115,30500.0],["2013-03-26",43.8904,43.9733,43.7135,43.9733,50900.0],["2013-03-27",43.1552,43.6914,42.8954,43.6472,43500.0],["2013-03-28",43.8683,44.3436,43.8296,44.2884,55800.0],["2013-04-01",44.222,44.2442,44.0009,44.0617,24200.0],["2013-04-02",44.7085,44.8633,44.421,44.4376,107700.0],["2013-04-03",45.018,45.0678,44.3989,44.3989,47000.0],["2013-04-04",44.41,44.5316,44.2663,44.5316,36000.0],["2013-04-05",43.2713,43.7411,43.2105,43.7411,32300.0],["2013-04-08",43.9457,44.012,43.5145,43.8904,24500.0],["2013-04-09",43.9346,43.9622,43.4316,43.7577,15300.0],["2013-04-10",44.1446,44.5924,44.0341,44.3934,54900.0],["2013-04-11",45.2391,46.0572,45.2336,45.6924,115700.0],["2013-04-12",45.8085,45.9191,45.3165,45.8251,50300.0],["2013-04-15",43.9125,43.9954,43.4592,43.5974,53900.0],["2013-04-16",44.3326,44.7693,44.222,44.7029,37600.0],["2013-04-17",43.9512,43.9512,43.0833,43.4316,42700.0],["2013-04-18",43.5034,43.6029,43.1939,43.2547,39200.0],["2013-04-19",43.7467,44.2055,43.7467,44.023,37200.0],["2013-04-22",43.9622,44.012,43.3321,43.8351,21100.0],["2013-04-23",44.7361,45.4768,44.714,45.112,59200.0],["2013-04-24",44.7582,45.0567,44.6753,44.8633,17000.0],["2013-04-25",45.8251,45.9964,45.3829,45.4492,45500.0],["2013-04-26",45.0954,45.5376,45.0844,45.5155,39700.0],["2013-04-29",45.0899,45.5045,44.9517,45.405,64400.0],["2013-04-30",45.4105,45.7256,44.8688,45.6261,77200.0],["2013-05-01",45.8361,46.0075,45.3939,45.5045,47500.0],["2013-05-02",45.9025,46.6874,45.6537,46.3945,51200.0],["2013-05-03",46.5382,46.704,46.3226,46.5658,29300.0],["2013-05-06",46.5548,46.7261,46.4055,46.5216,19000.0],["2013-05-07",46.809,46.9472,46.4884,46.9251,62100.0],["2013-05-08",47.9035,48.2352,47.0688,48.191,93800.0],["2013-05-09",47.1352,47.5442,46.997,47.5166,97900.0],["2013-05-10",47.5498,47.898,47.406,47.898,31300.0],["2013-05-13",47.5884,47.7708,47.4502,47.7653,32800.0],["2013-05-14",47.7432,48.3678,47.7432,48.2849,101100.0],["2013-05-15",48.2407,48.7603,48.2352,48.6885,30300.0],["2013-05-16",48.9096,49.0201,48.4618,48.4673,32600.0],["2013-05-17",48.4729,48.7216,48.4342,48.6332,16200.0],["2013-05-20",48.7824,49.0809,48.6276,48.9814,27600.0],["2013-05-21",48.694,49.1804,48.694,48.9704,14700.0],["2013-05-22",49.092,49.302,48.3844,48.3844,36100.0],["2013-05-23",48.1191,48.6774,47.8482,48.506,31500.0],["2013-05-24",47.7045,48.2462,47.5774,48.2462,32400.0],["2013-05-28",49.3684,49.5508,49.1473,49.2633,28100.0],["2013-05-29",48.2849,48.3844,47.9201,48.2407,25400.0],["2013-05-30",48.4231,49.0588,48.4231,48.8156,27100.0],["2013-05-31",47.4115,47.6824,46.9748,47.0246,41800.0],["2013-06-03",47.1628,47.4503,47.0025,47.3729,32500.0],["2013-06-04",47.4005,47.6492,46.9914,47.1352,29300.0],["2013-06-05",47.5514,47.9508,47.4389,47.5177,45400.0],["2013-06-06",47.709,48.2434,47.6302,48.2265,44200.0],["2013-06-07",48.0915,48.7721,47.8833,48.7159,28000.0],["2013-06-10",48.9015,48.9015,48.4234,48.4965,17400.0],["2013-06-11",48.069,48.5528,48.024,48.1758,28600.0],["2013-06-12",49.4922,49.4978,48.564,48.6146,66700.0],["2013-06-13",48.6878,50.1729,48.4909,50.1166,79300.0],["2013-06-14",49.2897,49.6666,49.2109,49.4528,22300.0],["2013-06-17",49.5766,49.8747,49.3234,49.706,48500.0],["2013-06-18",49.5091,50.0941,49.4191,50.0041,27600.0],["2013-06-19",49.9478,50.0547,49.0365,49.0815,20900.0],["2013-06-20",47.844,48.2715,47.6133,47.7877,35400.0],["2013-06-21",48.2546,48.2602,46.9889,47.5346,32300.0],["2013-06-24",46.0326,46.3757,45.6838,46.3139,50100.0],["2013-06-25",46.0945,46.8483,45.9426,46.792,45700.0],["2013-06-26",46.4039,46.7358,46.2857,46.6626,89800.0],["2013-06-27",47.7596,48.4909,47.6527,48.4121,46400.0],["2013-06-28",48.0858,48.3446,47.7989,48.0352,23700.0],["2013-07-01",48.7778,49.4416,48.7778,49.0365,36700.0],["2013-07-02",48.7721,49.0365,48.2602,48.5865,17100.0],["2013-07-03",48.474,48.9015,48.4459,48.7609,21300.0],["2013-07-05",48.7721,49.2953,48.3165,48.879,26200.0],["2013-07-08",49.5091,49.8128,49.4753,49.5878,17000.0],["2013-07-09",49.481,49.481,48.3615,49.1659,37500.0],["2013-07-10",49.1997,49.5316,48.9634,49.4303,19500.0],["2013-07-11",50.066,50.5385,49.9197,50.3697,24800.0],["2013-07-12",50.9042,51.2754,50.7242,50.9829,61800.0],["2013-07-15",51.1292,51.2361,50.9323,51.0786,19800.0],["2013-07-16",49.9591,50.201,49.7116,50.1897,65300.0],["2013-07-17",50.2066,50.2123,49.6722,50.0829,34700.0],["2013-07-18",51.388,51.748,51.3655,51.6749,52500.0],["2013-07-19",51.3036,51.4892,51.2079,51.3654,27800.0],["2013-07-22",51.1686,51.1911,50.9885,51.1123,27200.0],["2013-07-23",51.1517,51.1742,50.6904,50.8592,15000.0],["2013-07-24",51.0954,51.0954,50.6848,50.9267,14300.0],["2013-07-25",50.3641,51.1629,50.2516,51.1629,107600.0],["2013-07-26",50.7298,51.1236,50.426,51.0954,25200.0],["2013-07-29",51.7986,51.9055,50.7804,51.0111,118000.0],["2013-07-30",50.6904,50.6904,50.0941,50.3529,43000.0],["2013-07-31",50.516,51.0448,50.3473,50.6792,265300.0],["2013-08-01",51.3655,51.4948,50.9492,51.3767,48600.0],["2013-08-02",51.2867,51.7086,51.0448,51.7086,37700.0],["2013-08-05",51.6636,51.6636,51.3542,51.6017,17400.0],["2013-08-06",51.6636,51.7199,51.2361,51.4386,29200.0],["2013-08-07",51.3148,51.4723,51.0054,51.1461,28200.0],["2013-08-08",51.8717,52.2093,51.7367,51.9449,25400.0],["2013-08-09",52.0124,52.2993,51.8492,51.8492,11700.0],["2013-08-12",51.3317,51.5005,51.0729,51.3205,22800.0],["2013-08-13",51.4723,51.7874,51.0223,51.6917,13700.0],["2013-08-14",51.9167,52.2993,51.7592,51.793,67200.0],["2013-08-15",51.3261,51.388,50.8085,51.2248,84900.0],["2013-08-16",50.8648,51.3879,50.7748,51.2867,63800.0],["2013-08-19",51.3936,51.6467,51.2867,51.3373,30400.0],["2013-08-20",51.0335,51.5398,50.8085,51.4836,34900.0],["2013-08-21",52.2486,52.9068,52.063,52.4005,38200.0],["2013-08-22",52.0349,53.295,50.9098,52.1755,48900.0],["2013-08-23",53.34,53.6887,52.9799,53.4806,57400.0],["2013-08-26",53.2106,53.6606,53.2106,53.4131,20100.0],["2013-08-27",52.513,52.693,52.018,52.018,28700.0],["2013-08-28",51.793,51.883,51.3261,51.5567,21200.0],["2013-08-29",53.5031,53.8069,53.2275,53.2443,67700.0],["2013-08-30",52.8674,52.8787,52.0067,52.1699,38000.0],["2013-09-03",53.8519,54.4482,53.3118,53.88,39500.0],["2013-09-04",54.15,54.7407,54.0375,54.6338,29600.0],["2013-09-05",54.6057,54.7857,54.15,54.5776,22300.0],["2013-09-06",54.6282,55.5226,54.4932,54.7913,32200.0],["2013-09-09",55.0107,55.3876,54.9601,55.2526,23200.0],["2013-09-10",56.4114,56.6758,56.0233,56.5014,36200.0],["2013-09-11",56.6871,57.0415,56.282,56.7152,26900.0],["2013-09-12",56.9965,57.8403,56.7433,57.1427,82600.0],["2013-09-13",57.5027,57.8459,57.2384,57.7559,39800.0],["2013-09-16",58.0259,58.1272,57.6265,57.7278,31000.0],["2013-09-17",57.9134,58.1328,57.8234,57.9922,25100.0],["2013-09-18",58.3522,59.196,57.6434,59.016,25500.0],["2013-09-19",58.4141,58.4141,57.4127,57.8853,54300.0],["2013-09-20",58.1947,58.3184,57.6378,58.2228,27900.0],["2013-09-23",57.784,57.784,56.7714,57.4015,37500.0],["2013-09-24",58.2059,58.6897,57.8234,58.0541,36400.0],["2013-09-25",58.5603,58.8753,57.8403,57.9134,36800.0],["2013-09-26",57.8909,58.0765,57.244,57.9978,28100.0],["2013-09-27",58.0484,58.2959,57.7671,58.099,34700.0],["2013-09-30",57.5365,57.9922,57.2327,57.9078,75800.0],["2013-10-01",57.784,57.8178,57.5534,57.649,26500.0],["2013-10-02",57.2102,57.7222,56.8165,57.6434,42500.0],["2013-10-03",57.334,57.7672,56.8896,57.0865,27300.0],["2013-10-04",56.6702,57.0696,56.569,56.7546,38700.0],["2013-10-07",56.4902,57.0415,56.4677,56.6983,15400.0],["2013-10-08",56.2595,56.5802,55.2132,55.652,39800.0],["2013-10-09",55.1432,55.4892,54.7177,55.2282,35800.0],["2013-10-10",55.7672,56.55,55.7274,56.5159,46300.0],["2013-10-11",56.3344,56.4762,55.9373,56.4762,126200.0],["2013-10-14",56.3571,56.8506,56.1983,56.8506,68100.0],["2013-10-15",57.6051,58.0589,57.0378,57.8603,71900.0],["2013-10-16",57.9,58.456,57.7242,58.2971,49600.0],["2013-10-17",58.7736,58.836,58.2177,58.7906,37100.0],["2013-10-18",58.5864,59.1424,58.4446,58.9722,17400.0],["2013-10-21",59.6869,59.9876,59.4543,59.8798,43900.0],["2013-10-22",59.8344,60.4641,59.7777,60.2712,33700.0],["2013-10-23",59.9365,60.3052,59.7663,60.2315,42800.0],["2013-10-24",60.6853,61.1448,60.2882,61.0257,42300.0],["2013-10-25",61.366,61.7971,60.9235,61.7971,36500.0],["2013-10-28",60.6739,61.2979,60.464,61.1391,33700.0],["2013-10-29",60.4754,60.691,60.101,60.5718,42000.0],["2013-10-30",60.691,60.8498,60.3846,60.5038,30400.0],["2013-10-31",60.2542,60.6456,59.9422,60.4357,48400.0],["2013-11-01",60.2145,60.2655,59.738,60.2258,22200.0],["2013-11-04",60.6456,61.02,60.4868,60.9576,37200.0],["2013-11-05",60.9859,61.3603,60.8328,61.2752,25600.0],["2013-11-06",62.2282,62.5232,62.2226,62.3984,32300.0],["2013-11-07",62.6026,62.631,61.8141,61.8312,224500.0],["2013-11-08",61.5929,62.4665,61.5362,62.4608,67000.0],["2013-11-11",62.0807,62.1602,61.5872,61.8368,37200.0],["2013-11-12",60.9179,61.071,60.2542,60.8441,54600.0],["2013-11-13",59.3125,60.0613,59.1423,60.0613,82200.0],["2013-11-14",60.8952,61.4965,60.7307,61.3433,45300.0],["2013-11-15",62.1772,62.1772,61.8709,62.0694,23700.0],["2013-11-18",61.8992,61.9843,61.4568,61.5872,58400.0],["2013-11-19",60.6966,61.0086,60.464,60.8214,47400.0],["2013-11-20",60.8838,61.1107,60.5151,60.7193,35600.0],["2013-11-21",61.5589,62.1091,61.037,62.0467,44300.0],["2013-11-22",63.1245,63.2152,62.7841,63.0564,36500.0],["2013-11-25",62.7671,62.7898,61.8936,62.0354,38400.0],["2013-11-26",62.3587,62.4098,61.8141,62.0921,43900.0],["2013-11-27",63.0734,63.1699,62.3984,62.648,34400.0],["2013-11-29",63.0904,63.0961,62.7331,62.8295,13700.0],["2013-12-02",62.5175,62.5686,61.9957,62.0694,17800.0],["2013-12-03",61.7007,61.7347,61.1561,61.417,21000.0],["2013-12-04",60.9405,61.9276,60.9405,61.7971,34900.0],["2013-12-05",61.1845,61.1901,60.5038,60.6853,38300.0],["2013-12-06",60.9292,61.4057,60.8384,61.4057,38200.0],["2013-12-09",61.4738,61.7404,61.1334,61.4227,28700.0],["2013-12-10",61.2242,61.4227,60.8271,61.4227,68800.0],["2013-12-11",61.6269,61.695,60.7704,60.8952,31400.0],["2013-12-12",60.3109,60.3676,59.3749,59.6926,57100.0],["2013-12-13",59.9705,60.2769,59.7209,60.1464,74500.0],["2013-12-16",60.6966,61.2696,60.6683,60.8271,50000.0],["2013-12-17",60.3903,60.4697,60.0159,60.3563,45000.0],["2013-12-18",60.7533,61.366,60.1861,61.366,37700.0],["2013-12-19",61.6213,62.8068,61.5702,62.3984,60700.0],["2013-12-20",62.8295,63.2663,62.4438,62.4551,97100.0],["2013-12-23",63.1982,63.4932,62.8522,63.306,43500.0],["2013-12-24",63.7371,63.93,63.5669,63.913,22900.0],["2013-12-26",64.7639,64.8603,62.302,64.5143,33000.0],["2013-12-27",64.8092,64.934,64.5483,64.7525,34600.0],["2013-12-30",64.4122,64.7979,64.1399,64.6504,37100.0],["2013-12-31",63.9811,65.4616,63.9811,65.1553,27800.0],["2014-01-02",64.4746,64.4746,63.8222,64.1286,35400.0],["2014-01-03",64.2703,64.6561,64.1342,64.4292,29500.0],["2014-01-06",64.2136,64.2704,63.3003,63.4705,23400.0],["2014-01-07",63.3854,63.7655,63.2833,63.6918,28900.0],["2014-01-08",62.8919,63.0337,62.6593,63.0337,35100.0],["2014-01-09",62.9884,63.0621,62.3644,62.8522,31300.0],["2014-01-10",63.7428,64.1796,63.5273,64.1399,37200.0],["2014-01-13",63.4932,63.5102,62.7558,62.7955,38000.0],["2014-01-14",63.5329,63.9867,63.2209,63.8846,51100.0],["2014-01-15",64.3157,64.3668,64.0037,64.2817,43000.0],["2014-01-16",63.7315,63.7315,63.1812,63.5726,46400.0],["2014-01-17",63.2209,63.3968,62.8862,63.0564,63000.0],["2014-01-21",63.4762,63.4989,63.0508,63.4535,42900.0],["2014-01-22",63.2096,63.5102,63.0961,63.4932,32000.0],["2014-01-23",62.7388,62.7388,62.2055,62.5742,35900.0],["2014-01-24",61.5702,61.5702,60.5662,60.5662,50300.0],["2014-01-27",60.0726,60.3279,59.5791,59.8911,89700.0],["2014-01-28",60.5605,61.037,60.4867,60.9859,36100.0],["2014-01-29",60.0726,60.5265,59.9081,60.1918,60500.0],["2014-01-30",59.6529,59.9762,59.2558,59.9478,73700.0],["2014-01-31",58.5581,59.7266,58.4389,59.4884,53300.0],["2014-02-03",59.148,59.3919,57.9681,58.0135,86900.0],["2014-02-04",58.8928,59.2161,58.6148,58.9949,122900.0],["2014-02-05",59.3239,59.4884,58.7339,59.1253,50000.0],["2014-02-06",60.118,60.3846,60.0726,60.3506,34400.0],["2014-02-07",60.708,61.02,60.3903,61.02,33400.0],["2014-02-10",60.6002,60.9689,60.4641,60.8384,24800.0],["2014-02-11",61.9503,62.4835,61.8368,62.2963,60000.0],["2014-02-12",62.8976,63.6577,62.8863,63.5273,64100.0],["2014-02-13",63.1415,63.6804,63.0791,63.6577,38800.0],["2014-02-14",63.7485,64.2477,63.6294,64.0264,30000.0],["2014-02-18",64.4292,64.6901,64.2306,64.4065,36500.0],["2014-02-19",63.947,64.5256,63.7768,63.8109,28300.0],["2014-02-20",64.1115,64.4065,63.9584,64.3214,30400.0],["2014-02-21",63.8336,64.0605,63.2493,63.3571,46000.0],["2014-02-24",62.8636,64.0208,62.8182,63.7825,44900.0],["2014-02-25",63.6123,63.6918,62.8522,63.6521,106900.0],["2014-02-26",63.1926,63.3003,62.7728,63.0054,109100.0],["2014-02-27",59.7153,61.1221,59.6812,61.105,237700.0],["2014-02-28",61.6383,62.665,61.4908,62.0524,404000.0],["2014-03-03",59.7323,60.0159,59.4714,59.5848,249300.0],["2014-03-04",61.0256,61.2185,60.8044,60.9179,49700.0],["2014-03-05",60.3563,60.7533,60.0953,60.2258,52000.0],["2014-03-06",60.4924,60.5038,59.6756,59.7266,108300.0],["2014-03-07",60.0953,60.0953,59.6982,60.0783,93600.0],["2014-03-10",57.9454,58.0532,57.2137,57.6958,312200.0],["2014-03-11",57.8263,58.1496,57.3838,57.6505,115500.0],["2014-03-12",57.2364,58.2404,57.0605,58.0135,81400.0],["2014-03-13",58.2915,58.3595,56.6975,56.8506,58500.0],["2014-03-14",56.6578,57.225,56.6578,56.8676,63000.0],["2014-03-17",57.4633,58.0589,57.4462,57.6391,70900.0],["2014-03-18",57.4349,58.0929,57.4349,57.9738,42800.0],["2014-03-19",58.3198,58.4616,57.3895,57.5711,62400.0],["2014-03-20",57.0038,57.2364,56.9073,56.9697,60900.0],["2014-03-21",57.1229,57.2193,56.4252,56.4422,101900.0],["2014-03-24",56.5556,56.6124,55.8296,56.221,111400.0],["2014-03-25",56.5216,56.8676,56.3287,56.5783,62900.0],["2014-03-26",56.7201,56.879,56.1075,56.1359,57300.0],["2014-03-27",56.8279,57.4179,56.3571,56.9357,68200.0],["2014-03-28",57.225,57.503,57.0605,57.0605,49000.0],["2014-03-31",57.6334,59.0516,57.6334,58.473,108300.0],["2014-04-01",58.8133,59.0686,58.5013,58.9438,73100.0],["2014-04-02",58.5524,59.1367,58.49,59.131,69800.0],["2014-04-03",59.7153,59.7777,58.9325,59.2558,66600.0],["2014-04-04",59.3295,59.5791,58.6602,58.7963,70600.0],["2014-04-07",58.8927,58.8984,57.9284,58.1156,70800.0],["2014-04-08",57.4292,58.0872,57.3895,57.9114,92200.0],["2014-04-09",59.443,59.5054,58.9098,59.5054,48900.0],["2014-04-10",59.2047,59.2501,58.3198,58.4049,46700.0],["2014-04-11",57.7299,58.0816,57.4803,57.588,244600.0],["2014-04-14",57.5143,57.9681,57.3101,57.7979,34100.0],["2014-04-15",58.1043,58.1837,57.4349,58.0929,46300.0],["2014-04-16",58.9438,59.7436,58.8757,59.7436,73800.0],["2014-04-17",60.2598,60.4811,59.9025,60.3449,42500.0],["2014-04-21",60.4697,60.6512,60.3903,60.5151,31100.0],["2014-04-22",60.9632,61.02,60.2428,60.8044,51300.0],["2014-04-23",60.6739,60.708,60.4357,60.4924,95300.0],["2014-04-24",60.7307,60.8044,60.1691,60.674,111200.0],["2014-04-25",60.5378,60.5548,59.4997,60.101,61200.0],["2014-04-28",59.3012,59.3352,58.6999,59.182,115800.0],["2014-04-29",59.4146,59.4714,58.8247,59.2104,101900.0],["2014-04-30",60.5038,61.383,60.2882,61.2242,228100.0],["2014-05-01",61.5419,61.8312,61.3773,61.4511,52500.0],["2014-05-02",61.366,61.7347,61.2526,61.5872,84700.0],["2014-05-05",61.2412,61.7517,61.0483,61.6439,23000.0],["2014-05-06",61.1731,61.1731,60.6115,60.9065,51500.0],["2014-05-07",61.1561,61.2355,60.776,61.1221,67300.0],["2014-05-08",61.0654,61.7007,61.003,61.1278,122400.0],["2014-05-09",61.003,61.02,60.3676,60.7023,503900.0],["2014-05-12",60.759,60.9292,60.5208,60.9235,254400.0],["2014-05-13",60.447,60.447,60.1123,60.3166,67900.0],["2014-05-14",59.3352,59.426,59.0459,59.0516,62700.0],["2014-05-15",58.2915,58.3709,57.8206,58.2801,81100.0],["2014-05-16",57.9908,58.2177,57.8263,58.2177,50300.0],["2014-05-19",58.1667,58.5524,58.0986,58.5184,47000.0],["2014-05-20",59.2842,59.3806,58.9154,59.131,57400.0],["2014-05-21",60.067,60.3733,59.9422,60.3279,67000.0],["2014-05-22",60.3222,60.5945,60.135,60.5491,38200.0],["2014-05-23",61.2128,61.3093,60.7364,60.9009,90600.0],["2014-05-27",61.6213,61.6213,61.2525,61.3206,56200.0],["2014-05-28",61.037,61.0597,60.7761,60.9009,35100.0],["2014-05-29",61.1902,61.6043,61.0937,61.5135,67100.0],["2014-05-30",61.1958,61.3717,60.9859,61.2469,31800.0],["2014-06-02",61.6893,61.7687,61.3887,61.5816,27000.0],["2014-06-03",61.3603,61.4965,61.071,61.2809,40400.0],["2014-06-04",61.2231,61.2809,60.9631,61.1191,34200.0],["2014-06-05",61.1654,61.6623,60.8707,61.616,44900.0],["2014-06-06",62.1187,62.8409,62.0436,62.6907,49800.0],["2014-06-09",62.8872,63.1876,62.8872,62.9103,38300.0],["2014-06-10",63.1356,63.4707,63.0894,63.309,49600.0],["2014-06-11",63.4708,63.6036,63.0547,63.2627,42300.0],["2014-06-12",63.8174,63.829,63.1472,63.257,50800.0],["2014-06-13",63.2743,63.4881,63.101,63.1587,37300.0],["2014-06-16",63.3783,63.6787,63.2223,63.4245,54000.0],["2014-06-17",63.1125,63.3379,62.9334,63.3379,31500.0],["2014-06-18",61.8298,62.3903,61.4947,62.3903,92300.0],["2014-06-19",62.5463,62.8987,62.3729,62.5232,33000.0],["2014-06-20",62.6849,63.2165,62.6792,63.0201,50600.0],["2014-06-23",61.9858,62.0956,61.6334,62.0956,95500.0],["2014-06-24",61.2809,61.4774,61.1365,61.2693,104500.0],["2014-06-25",60.7609,61.0324,60.6858,60.9169,112800.0],["2014-06-26",61.5814,62.1938,61.2578,62.1649,49200.0],["2014-06-27",62.3383,62.5694,62.1534,62.5694,38600.0],["2014-06-30",62.6792,63.1414,62.5001,62.9739,47500.0],["2014-07-01",62.7254,63.0316,62.6098,62.7485,61400.0],["2014-07-02",63.0374,63.0374,62.5809,62.7138,44000.0],["2014-07-03",63.4245,63.5574,63.1241,63.5401,42300.0],["2014-07-07",62.737,63.0201,62.5579,62.9796,48400.0],["2014-07-08",61.8529,61.8876,61.3791,61.5987,36600.0],["2014-07-09",61.0036,61.4138,60.8302,61.3156,46300.0],["2014-07-10",60.4142,61.2347,60.2351,60.6511,52200.0],["2014-07-11",60.1831,60.3333,59.9058,60.004,48200.0],["2014-07-14",60.4258,60.5529,60.1889,60.2987,39300.0],["2014-07-15",60.4547,60.628,60.2524,60.472,41200.0],["2014-07-16",61.4138,61.6449,61.3444,61.3964,37000.0],["2014-07-17",61.1538,61.1653,60.2698,60.3449,31500.0],["2014-07-18",60.1658,60.7551,60.0906,60.7089,37000.0],["2014-07-21",60.5413,60.6685,60.2987,60.6222,44600.0],["2014-07-22",60.8187,61.2462,60.8129,61.1538,36100.0],["2014-07-23",61.5582,61.5582,61.0613,61.1133,23000.0],["2014-07-24",60.8245,60.8996,60.5933,60.8187,30100.0],["2014-07-25",60.5471,60.6106,60.004,60.3564,43600.0],["2014-07-28",59.9751,59.9751,59.4666,59.6284,61200.0],["2014-07-29",59.5417,59.5533,58.9928,59.0795,41400.0],["2014-07-30",58.1377,59.0159,58.0568,58.9755,47400.0],["2014-07-31",57.7333,57.8777,57.4848,57.4848,42500.0],["2014-08-01",56.855,57.6812,56.855,57.4559,52100.0],["2014-08-04",57.6004,57.7217,57.2999,57.6408,41700.0],["2014-08-05",57.3519,57.427,56.9879,57.0457,54800.0],["2014-08-06",57.0283,57.687,57.0283,57.4039,43300.0],["2014-08-07",57.5888,57.6119,57.0515,57.0977,40100.0],["2014-08-08",58.1204,58.3284,57.791,58.3226,84700.0],["2014-08-11",58.6866,59.3164,58.675,59.0506,56400.0],["2014-08-12",58.964,59.068,58.7791,58.8715,61900.0],["2014-08-13",58.8253,58.8311,58.4555,58.6404,49400.0],["2014-08-14",58.8542,58.9351,58.6808,58.9351,22400.0],["2014-08-15",59.2066,59.2644,58.3226,58.7848,37600.0],["2014-08-18",59.3222,59.536,59.3164,59.5186,28300.0],["2014-08-19",59.5475,59.5475,59.1951,59.1951,67400.0],["2014-08-20",59.1084,59.2875,58.9062,59.0911,26800.0],["2014-08-21",59.2124,59.2702,58.8022,58.964,47400.0],["2014-08-22",58.9986,58.9986,58.6635,58.7964,80900.0],["2014-08-25",59.3337,59.7671,59.2008,59.6342,45500.0],["2014-08-26",60.0444,60.0444,59.2702,59.2875,87800.0],["2014-08-27",60.0733,60.3969,60.004,60.3507,44600.0],["2014-08-28",60.1773,60.6973,60.0849,60.5644,46000.0],["2014-08-29",60.4142,60.6165,60.3044,60.5933,38300.0],["2014-09-02",60.6742,60.9573,60.5356,60.9516,343100.0],["2014-09-03",61.2694,61.3502,60.9285,61.1018,41300.0],["2014-09-04",61.4196,61.6218,60.992,61.0787,354200.0],["2014-09-05",61.0036,61.2405,60.8302,61.1307,42000.0],["2014-09-08",59.7613,60.3218,59.7613,60.1369,53800.0],["2014-09-09",59.9462,60.1947,59.7671,60.0618,35800.0],["2014-09-10",59.432,60.0271,59.2702,59.9635,85400.0],["2014-09-11",59.6862,59.6862,59.3164,59.5995,43300.0],["2014-09-12",59.8191,59.8653,59.5764,59.8191,50200.0],["2014-09-15",59.5648,59.5648,59.0622,59.2182,47900.0],["2014-09-16",59.2297,59.7844,59.1084,59.7844,68300.0],["2014-09-17",59.3915,59.5417,59.1199,59.2182,37800.0],["2014-09-18",60.4027,60.7898,60.3565,60.6627,55900.0],["2014-09-19",60.888,60.8996,60.6338,60.7667,107600.0],["2014-09-22",60.6973,60.6973,60.4315,60.5124,50000.0],["2014-09-23",59.7555,59.9058,59.5129,59.5533,40800.0],["2014-09-24",59.2009,59.8075,59.0911,59.7035,29300.0],["2014-09-25",59.4088,59.4088,58.8715,58.9986,50500.0],["2014-09-26",58.8831,58.9235,58.5017,58.8253,39500.0],["2014-09-29",58.4613,59.4089,58.4613,59.2875,75000.0],["2014-09-30",58.6346,59.3453,57.8488,58.0337,249800.0],["2014-10-01",57.1786,57.2074,56.4216,56.5257,280500.0],["2014-10-02",56.1501,56.2425,54.9656,55.4972,127500.0],["2014-10-03",56.0634,56.0634,55.3123,55.763,78700.0],["2014-10-06",55.7572,56.0865,55.7167,55.8554,644900.0],["2014-10-07",55.5607,55.5607,54.6363,54.6421,255200.0],["2014-10-08",54.5562,55.6245,54.3811,55.5778,66500.0],["2014-10-09",55.4669,55.6653,54.2702,54.2819,85300.0],["2014-10-10",54.3753,54.5212,53.4938,53.4938,56200.0],["2014-10-13",53.6047,53.8791,52.735,52.735,59300.0],["2014-10-14",52.8108,53.2487,52.5598,52.7058,62200.0],["2014-10-15",52.5131,52.7583,51.4566,52.5073,77500.0],["2014-10-16",51.6492,53.2662,51.5442,53.0385,98700.0],["2014-10-17",53.2312,53.6398,52.9568,53.5347,81000.0],["2014-10-20",53.272,53.4238,53.0035,53.3829,54000.0],["2014-10-21",54.5271,55.3209,54.5271,55.2976,70000.0],["2014-10-22",55.4435,55.928,55.1867,55.3092,114300.0],["2014-10-23",55.2801,55.7763,55.1575,55.3735,52300.0],["2014-10-24",55.1516,55.5661,54.9415,55.5486,48800.0],["2014-10-27",55.2801,55.8463,55.1458,55.677,46800.0],["2014-10-28",56.0798,56.3133,55.9514,56.2958,39100.0],["2014-10-29",56.5701,57.2531,56.3366,56.5234,64400.0],["2014-10-30",56.325,56.6927,56.1557,56.5585,67300.0],["2014-10-31",56.7569,57.0079,56.6168,56.9671,228400.0],["2014-11-03",57.2881,57.6442,57.2064,57.5625,177500.0],["2014-11-04",57.901,57.9769,57.2064,57.5683,238600.0],["2014-11-05",57.796,57.796,57.1539,57.4224,98000.0],["2014-11-06",57.1831,57.3699,56.897,57.0721,106900.0],["2014-11-07",57.4691,57.615,57.0955,57.615,333300.0],["2014-11-10",57.8368,58.263,57.831,58.1871,181700.0],["2014-11-11",58.333,58.7825,58.2922,58.6833,96200.0],["2014-11-12",57.9945,58.1812,57.8135,57.9302,129200.0],["2014-11-13",58.5198,58.7241,58.3272,58.5665,296700.0],["2014-11-14",58.5257,58.5607,58.1229,58.4089,141500.0],["2014-11-17",58.0528,58.5957,58.0003,58.5373,66600.0],["2014-11-18",58.9751,59.0394,58.6016,58.8292,49000.0],["2014-11-19",59.4129,59.6581,58.9751,59.518,62000.0],["2014-11-20",59.6698,59.7048,59.2728,59.4772,62500.0],["2014-11-21",60.1601,60.1951,59.8099,59.9325,65200.0],["2014-11-24",60.2243,60.3644,60.0142,60.3644,62700.0],["2014-11-25",60.2944,60.8606,60.2302,60.7847,59100.0],["2014-11-26",60.7964,61.0182,60.6563,61.0124,43300.0],["2014-11-28",61.0766,61.2342,60.8606,61.0591,39900.0],["2014-12-01",61.5261,61.6195,61.1058,61.2225,125500.0],["2014-12-02",61.6895,62.3258,61.6779,62.2733,115800.0],["2014-12-03",62.3433,62.3433,61.8588,62.0281,78000.0],["2014-12-04",62.2791,62.5126,62.0281,62.3024,82400.0],["2014-12-05",62.39,62.4309,62.0573,62.4075,64100.0],["2014-12-08",61.853,61.9113,61.3568,61.5553,52500.0],["2014-12-09",60.2127,60.5454,59.9558,60.5454,93300.0],["2014-12-10",60.9773,61.0591,60.4111,60.4403,64300.0],["2014-12-11",60.3586,60.6972,60.0901,60.2243,50200.0],["2014-12-12",59.7982,60.0551,58.4264,58.4264,76400.0],["2014-12-15",59.3312,59.4421,57.9011,58.479,64100.0],["2014-12-16",59.5122,60.5337,59.2261,59.5822,131400.0],["2014-12-17",59.1736,59.3838,58.2805,58.8993,112600.0],["2014-12-18",59.0685,60.166,59.0685,60.166,114600.0],["2014-12-19",60.5571,61.1058,60.3528,60.9073,112100.0],["2014-12-22",61.4619,61.6078,60.9715,61.3685,266000.0],["2014-12-23",61.3043,61.8647,61.205,61.6954,69400.0],["2014-12-24",61.6662,61.9639,61.4619,61.7537,30500.0],["2014-12-26",62.0222,62.1915,61.8763,62.0748,31600.0],["2014-12-29",61.6778,62.0281,61.5086,61.8179,62800.0],["2014-12-30",61.3918,61.3976,60.9657,61.1408,65600.0],["2014-12-31",61.24,61.421,60.7147,60.7672,54600.0],["2015-01-02",60.6096,60.6796,59.9441,60.1368,41900.0],["2015-01-05",59.6581,59.7106,58.7475,58.8234,56900.0],["2015-01-06",58.5665,58.8642,57.7026,57.9186,73100.0],["2015-01-07",58.4965,58.7767,58.1404,58.7008,67700.0],["2015-01-08",59.1794,60.166,59.1794,59.9033,55300.0],["2015-01-09",60.5687,60.5687,59.8566,60.1018,73500.0],["2015-01-12",61.0883,61.135,60.6155,60.7497,79700.0],["2015-01-13",61.8763,62.3316,61.0824,61.4794,97300.0],["2015-01-14",61.0299,61.4152,60.8548,61.4093,52700.0],["2015-01-15",60.7497,61.3218,60.6505,60.919,68900.0],["2015-01-16",61.1525,61.6545,60.7264,61.4327,63400.0],["2015-01-20",63.073,63.3765,62.7052,63.3357,166600.0],["2015-01-21",62.6001,63.3648,62.3842,63.3532,68300.0],["2015-01-22",64.3631,65.3788,64.3222,65.1336,100200.0],["2015-01-23",64.4915,64.976,64.3163,64.5265,107800.0],["2015-01-26",64.76,65.192,64.3455,65.0052,54200.0],["2015-01-27",64.6257,65.0811,64.2697,64.8651,52200.0],["2015-01-28",64.2288,64.5207,63.6159,63.7326,52000.0],["2015-01-29",63.8318,64.2463,63.5225,64.2405,64400.0],["2015-01-30",64.6082,65.1686,64.1763,64.2813,140000.0],["2015-02-02",64.1062,64.5674,63.5633,64.4681,82600.0],["2015-02-03",64.8125,65.7057,64.6724,65.6531,62300.0],["2015-02-04",65.2153,65.8049,65.011,65.4546,63700.0],["2015-02-05",65.443,65.443,64.795,65.3262,54800.0],["2015-02-06",64.3105,64.6724,64.2113,64.4564,136700.0],["2015-02-09",63.3065,64.2113,63.2423,63.9136,199700.0],["2015-02-10",65.0694,65.4371,64.7308,65.3087,94700.0],["2015-02-11",64.7542,64.8943,64.3631,64.7308,53600.0],["2015-02-12",65.2737,65.9567,65.2562,65.945,41300.0],["2015-02-13",64.8884,65.4488,64.8008,65.3729,83600.0],["2015-02-17",64.7833,65.2153,64.544,65.2036,65400.0],["2015-02-18",66.8731,67.0599,66.5579,66.8206,72100.0],["2015-02-19",67.4744,68.0231,67.4744,67.5853,79300.0],["2015-02-20",67.7779,68.6068,67.5211,68.315,72600.0],["2015-02-23",68.9396,69.1439,68.5893,68.8403,113200.0],["2015-02-24",68.455,69.284,68.3616,69.1497,96300.0],["2015-02-25",68.9746,69.0388,68.4434,68.9629,216800.0],["2015-02-26",68.8987,69.3715,68.636,68.9979,80100.0],["2015-02-27",68.9746,69.5175,68.9337,68.9688,46800.0],["2015-03-02",68.7002,69.319,68.6477,69.3073,42700.0],["2015-03-03",68.8111,68.8695,68.0464,68.455,106400.0],["2015-03-04",68.1924,68.4901,67.6962,68.385,74400.0],["2015-03-05",68.5018,68.5368,68.2099,68.3033,88500.0],["2015-03-06",67.7838,68.3383,67.2584,67.4043,58200.0],["2015-03-09",68.8403,69.1264,68.3733,69.0972,89100.0],["2015-03-10",67.0658,67.1884,66.266,66.4704,138300.0],["2015-03-11",66.628,66.8031,66.1727,66.4937,93500.0],["2015-03-12",67.3401,67.6378,67.235,67.6378,58200.0],["2015-03-13",67.2701,67.6378,66.9782,67.6086,68500.0],["2015-03-16",67.2584,67.7721,67.2584,67.7195,94400.0],["2015-03-17",67.1533,67.3518,66.9081,67.1883,66100.0],["2015-03-18",67.7254,69.2898,67.6437,69.0738,78700.0],["2015-03-19",68.5485,68.6535,67.7196,67.883,70600.0],["2015-03-20",68.8053,69.2139,68.5601,68.8929,166200.0],["2015-03-23",68.4667,68.7061,68.1515,68.5251,60900.0],["2015-03-24",68.5835,68.8695,68.2507,68.2741,53300.0],["2015-03-25",68.671,68.7703,67.5794,67.6086,70100.0],["2015-03-26",66.5754,67.2117,66.3186,67.0774,72600.0],["2015-03-27",67.0249,67.346,66.7214,67.3168,66000.0],["2015-03-30",67.1066,67.7312,67.0599,67.5853,71100.0],["2015-03-31",66.2602,66.8089,66.1201,66.412,142000.0],["2015-04-01",66.0968,66.3127,65.4605,65.8516,88800.0],["2015-04-02",66.3536,67.0132,66.2427,66.8731,71800.0],["2015-04-06",67.2934,67.9122,66.7505,67.3693,41300.0],["2015-04-07",67.5853,68.0056,67.1708,67.2467,53600.0],["2015-04-08",68.2391,68.3091,67.6378,67.918,52500.0],["2015-04-09",68.4667,68.5543,68.0931,68.1924,47900.0],["2015-04-10",68.6302,69.033,68.4434,68.7469,64600.0],["2015-04-13",68.5193,68.7936,68.1165,68.2741,61200.0],["2015-04-14",68.601,68.852,68.4375,68.7878,38700.0],["2015-04-15",68.4259,68.8111,68.2391,68.636,43200.0],["2015-04-16",68.3441,68.7878,68.2624,68.6418,56300.0],["2015-04-17",67.9005,67.9005,67.0482,67.3868,83200.0],["2015-04-20",67.1183,67.5269,66.949,67.235,59800.0],["2015-04-21",68.7703,69.3423,68.6535,69.1964,63100.0],["2015-04-22",69.8327,70.1829,69.4883,70.1012,115100.0],["2015-04-23",68.9162,69.5291,68.7411,69.3832,45200.0],["2015-04-24",69.5817,69.8619,69.4299,69.6926,49000.0],["2015-04-27",70.2238,70.4631,69.8911,69.9144,48300.0],["2015-04-28",69.2256,69.7743,68.9804,69.7743,53800.0],["2015-04-29",69.6459,69.6634,68.922,69.0738,68300.0],["2015-04-30",68.7353,68.7761,67.9005,67.9647,68400.0],["2015-05-01",67.7312,68.5017,67.6612,68.5017,52400.0],["2015-05-04",69.0446,69.0446,68.2858,68.4842,43400.0],["2015-05-05",68.3033,68.35,67.0483,67.2876,70200.0],["2015-05-06",67.4218,67.4218,66.6338,67.0599,40000.0],["2015-05-07",67.0015,67.346,66.9023,67.2526,77000.0],["2015-05-08",68.9921,69.6751,68.9921,69.5875,49100.0],["2015-05-11",69.605,70.2238,69.605,70.0195,73000.0],["2015-05-12",69.4299,69.6225,69.1264,69.57,86200.0],["2015-05-13",70.002,70.1596,69.5992,70.1537,51200.0],["2015-05-14",70.7433,71.508,70.6149,71.4964,52900.0],["2015-05-15",71.3796,71.6014,71.076,71.5897,61300.0],["2015-05-18",71.0936,71.6072,70.9651,71.6072,33200.0],["2015-05-19",71.4496,71.7415,71.3387,71.5897,33500.0],["2015-05-20",71.8641,71.9925,71.5606,71.8583,37400.0],["2015-05-21",71.7765,71.9283,71.543,71.7065,48800.0],["2015-05-22",71.2278,71.2278,70.504,70.7958,66300.0],["2015-05-26",70.7667,70.7725,69.9202,70.0545,53400.0],["2015-05-27",70.5623,71.2103,70.5565,71.0527,54600.0],["2015-05-28",70.7316,70.8717,70.2822,70.6207,60800.0],["2015-05-29",70.0428,70.0428,68.5835,69.2139,91200.0],["2015-06-01",69.4416,69.4591,68.6243,69.1088,59000.0],["2015-06-02",69.284,69.7743,69.1147,69.4649,47400.0],["2015-06-03",69.6751,70.1382,69.5861,69.877,50300.0],["2015-06-04",68.7251,68.9686,68.3095,68.4342,64200.0],["2015-06-05",67.5139,67.6742,67.1161,67.6564,66900.0],["2015-06-08",67.692,67.692,67.2705,67.4486,37500.0],["2015-06-09",67.3833,67.4783,66.647,66.9973,49800.0],["2015-06-10",67.9533,68.8142,67.8405,68.547,45700.0],["2015-06-11",68.2917,68.7073,68.1908,68.6479,45000.0],["2015-06-12",68.1967,68.5826,68.0305,68.3036,43100.0],["2015-06-15",67.7455,68.0423,67.3952,68.0423,38500.0],["2015-06-16",67.882,68.1551,67.7633,68.1492,55900.0],["2015-06-17",68.0305,68.2858,67.5258,68.1908,59600.0],["2015-06-18",68.547,69.4257,68.5351,69.2417,71300.0],["2015-06-19",69.307,69.3545,68.9033,68.9033,38800.0],["2015-06-22",69.9957,70.061,69.6039,69.6514,49400.0],["2015-06-23",70.3876,70.3876,69.7879,69.8829,47200.0],["2015-06-24",69.5742,69.6751,68.9092,69.0873,49600.0],["2015-06-25",69.1645,69.5267,69.0695,69.4139,46100.0],["2015-06-26",68.8795,69.1942,68.6836,69.0458,49400.0],["2015-06-29",67.8345,68.1492,66.5699,66.647,42800.0],["2015-06-30",67.3952,67.407,66.4749,66.9261,106800.0],["2015-07-01",67.3952,67.8998,67.318,67.7752,119600.0],["2015-07-02",67.1873,67.312,66.8073,67.027,105000.0],["2015-07-06",65.6911,66.4808,65.6555,66.1899,67100.0],["2015-07-07",65.4892,65.9108,64.4324,65.7505,95800.0],["2015-07-08",64.8658,65.2577,64.3849,64.7233,77300.0],["2015-07-09",66.2374,66.3502,65.8099,65.8277,53400.0],["2015-07-10",68.1908,68.648,68.0483,68.6064,193600.0],["2015-07-13",69.0517,69.3545,68.9745,69.2298,40100.0],["2015-07-14",69.7939,70.0373,69.4257,69.9423,60000.0],["2015-07-15",70.3104,70.3401,69.6395,69.8592,51300.0],["2015-07-16",70.0017,70.3698,69.8948,70.3104,48900.0],["2015-07-17",70.162,70.6904,70.1085,70.6607,36900.0],["2015-07-20",70.1679,70.4648,69.8473,70.2985,57500.0],["2015-07-21",69.8414,69.8414,68.8083,69.3011,64400.0],["2015-07-22",68.927,69.4554,68.8795,69.4554,57400.0],["2015-07-23",68.8676,68.8795,68.1076,68.1848,73200.0],["2015-07-24",67.8405,67.9414,67.0983,67.1695,56200.0],["2015-07-27",66.178,66.4155,65.8158,66.0058,69000.0],["2015-07-28",66.8667,67.2527,66.463,67.2467,44400.0],["2015-07-29",67.7395,68.2917,67.7395,68.167,41700.0],["2015-07-30",68.1492,68.1492,67.502,67.9176,61600.0],["2015-07-31",68.3926,68.4223,68.1611,68.363,60800.0],["2015-08-03",68.3451,68.3748,67.7098,68.1017,47800.0],["2015-08-04",68.2917,68.4758,68.0304,68.2679,63900.0],["2015-08-05",68.6064,68.7014,68.3748,68.4342,35900.0],["2015-08-06",68.2501,68.3214,66.9202,67.0805,83700.0],["2015-08-07",66.4986,66.5283,66.1305,66.4986,69400.0],["2015-08-10",66.1661,67.2111,66.1661,67.1517,129600.0],["2015-08-11",66.3561,66.5699,66.0117,66.1602,68600.0],["2015-08-12",65.893,66.4096,65.1271,66.3146,77100.0],["2015-08-13",66.2077,66.6411,66.0058,66.4808,140600.0],["2015-08-14",66.1305,66.3442,65.7683,66.2374,64600.0],["2015-08-17",65.6317,66.3502,65.5605,66.2849,63000.0],["2015-08-18",66.5105,66.5817,66.1839,66.4333,45000.0],["2015-08-19",65.4418,65.6139,64.9608,65.4536,58000.0],["2015-08-20",64.759,64.9252,64.1593,64.1593,50900.0],["2015-08-21",63.8268,64.0405,62.3543,62.3543,71600.0],["2015-08-24",60.5137,61.1728,59.6113,60.5316,142100.0],["2015-08-25",63.3578,63.6131,61.5053,61.5053,192600.0],["2015-08-26",61.434,61.725,59.8131,61.339,199700.0],["2015-08-27",61.4934,61.7309,60.9056,61.5468,154300.0],["2015-08-28",61.3984,61.915,61.0006,61.8971,69100.0],["2015-08-31",61.5647,61.7784,61.1965,61.25,44500.0],["2015-09-01",59.5163,59.73,58.78,59.0947,98500.0],["2015-09-02",60.1634,60.49,59.4985,60.4781,90800.0],["2015-09-03",60.6562,60.9887,60.5137,60.7334,83400.0],["2015-09-04",59.7063,59.9259,59.4628,59.7003,53500.0],["2015-09-08",62.0693,62.2356,61.7487,62.2118,64500.0],["2015-09-09",63.3221,63.4112,61.8081,61.9268,65000.0],["2015-09-10",62.384,63.0906,62.3009,62.6987,57400.0],["2015-09-11",61.9684,62.3306,61.6715,62.3187,58200.0],["2015-09-14",61.5469,61.5647,61.149,61.5647,55800.0],["2015-09-15",61.3034,61.9743,61.1787,61.9506,105900.0],["2015-09-16",62.7284,63.1262,62.5918,63.1262,53200.0],["2015-09-17",62.8293,63.6962,62.58,62.954,72300.0],["2015-09-18",62.1821,62.7877,61.9328,62.2534,74900.0],["2015-09-21",62.948,63.1855,62.5146,62.7462,50300.0],["2015-09-22",61.4103,61.4222,60.6978,61.1075,72500.0],["2015-09-23",61.3984,61.5409,60.8166,61.1075,59100.0],["2015-09-24",60.4841,60.959,60.1337,60.7869,53800.0],["2015-09-25",61.4518,61.8971,61.0837,61.3034,52500.0],["2015-09-28",60.9709,60.9709,59.6825,59.8844,45300.0],["2015-09-29",59.7063,59.9319,59.445,59.825,58900.0],["2015-09-30",61.7725,61.9031,61.2262,61.7665,81300.0],["2015-10-01",62.0515,62.1525,61.3569,61.9387,64500.0],["2015-10-02",61.3746,63.1321,61.155,63.1202,45900.0],["2015-10-05",63.1381,64.2483,63.0549,64.1355,54500.0],["2015-10-06",64.0465,64.379,63.7437,63.8149,179000.0],["2015-10-07",64.0299,64.3482,63.8858,64.3482,126500.0],["2015-10-08",64.3842,65.5853,64.2161,65.5193,43300.0],["2015-10-09",65.6334,65.7294,65.189,65.7294,55700.0],["2015-10-12",65.3091,65.3992,64.8707,65.1169,73300.0],["2015-10-13",63.7717,64.2701,63.6876,63.9038,123700.0],["2015-10-14",64.4383,64.6965,64.2281,64.3362,81200.0],["2015-10-15",65.6994,66.0297,65.3511,66.0237,105500.0],["2015-10-16",66.1919,66.5762,66.1618,66.4501,104100.0],["2015-10-19",66.6843,66.9966,66.6063,66.8525,45700.0],["2015-10-20",67.6632,67.8073,66.8405,67.0807,137300.0],["2015-10-21",66.5942,66.6963,66.0537,66.0537,50500.0],["2015-10-22",64.8106,66.1498,64.7986,66.1438,213200.0],["2015-10-23",68.1256,68.546,67.435,68.4379,104700.0],["2015-10-26",66.9786,67.0927,66.5582,66.8765,66600.0],["2015-10-27",66.7083,66.7143,66.318,66.5462,103400.0],["2015-10-28",66.8885,67.405,66.5702,67.1047,131600.0],["2015-10-29",67.1287,67.5491,66.8284,67.5071,69900.0],["2015-10-30",67.0446,67.7293,67.0386,67.2969,54700.0],["2015-11-02",68.4199,68.7742,68.2697,68.528,127400.0],["2015-11-03",68.4799,69.1345,68.4079,68.9243,82500.0],["2015-11-04",69.669,69.669,68.606,68.6121,141100.0],["2015-11-05",68.4499,68.4859,67.8854,68.0295,59700.0],["2015-11-06",67.6632,67.9214,67.2188,67.6272,57900.0],["2015-11-09",67.6332,67.8013,67.3929,67.6332,72000.0],["2015-11-10",67.2728,67.477,67.0987,67.3689,226400.0],["2015-11-11",68.504,69.3507,68.4379,69.0505,206100.0],["2015-11-12",69.1045,69.1766,68.2577,68.2818,53400.0],["2015-11-13",67.3089,67.5671,66.9185,67.2188,137600.0],["2015-11-16",67.0506,68.3358,67.0086,68.3178,81200.0],["2015-11-17",68.7742,69.1406,68.528,68.6541,70200.0],["2015-11-18",68.522,69.1766,68.4319,69.0444,65400.0],["2015-11-19",69.3868,69.7951,69.3027,69.627,47400.0],["2015-11-20",69.7711,69.8672,69.1405,69.2366,54700.0],["2015-11-23",68.6601,68.7322,68.0295,68.2397,126000.0],["2015-11-24",67.1227,67.8614,66.9906,67.7233,86600.0],["2015-11-25",68.9424,69.5849,68.6781,69.4348,130000.0],["2015-11-27",69.669,69.7951,69.3687,69.4949,38000.0],["2015-11-30",69.3327,69.621,68.9243,69.3507,69800.0],["2015-12-01",69.4348,69.9272,69.1946,69.8191,58900.0],["2015-12-02",69.0625,69.3808,68.8763,68.9964,113600.0],["2015-12-03",69.2547,69.2547,67.8013,68.1136,54900.0],["2015-12-04",67.6992,68.7682,67.6872,68.6,85800.0],["2015-12-07",69.3687,69.7411,69.2126,69.681,140800.0],["2015-12-08",68.3598,68.6241,68.1136,68.3238,60300.0],["2015-12-09",68.1496,68.6301,67.3509,68.1616,99100.0],["2015-12-10",68.6361,68.7562,68.2097,68.3058,81900.0],["2015-12-11",68.2457,68.3478,67.3209,67.3629,64400.0],["2015-12-14",67.6452,67.8133,66.6663,67.459,69700.0],["2015-12-15",68.2397,68.57,68.0295,68.1016,55600.0],["2015-12-16",68.8343,69.4168,68.3899,69.3147,61000.0],["2015-12-17",68.8463,68.9303,68.1917,68.1917,76400.0],["2015-12-18",67.7713,67.8974,67.1407,67.1768,106300.0],["2015-12-21",68.3418,68.3538,67.417,68.0175,77000.0],["2015-12-22",67.9094,68.4319,67.447,68.3779,79900.0],["2015-12-23",68.6241,69.645,68.6241,69.5129,87300.0],["2015-12-24",69.3387,69.7171,69.0445,69.5549,40200.0],["2015-12-28",69.0985,69.1045,68.6481,69.0264,48300.0],["2015-12-29",69.4048,70.3356,69.4048,70.1975,52100.0],["2015-12-30",70.1494,70.2816,69.8191,69.8191,37000.0],["2015-12-31",69.3627,69.663,68.8162,68.9063,38100.0],["2016-01-04",67.7533,67.7713,66.6843,67.6031,71100.0],["2016-01-05",68.0956,68.2097,67.5251,68.1016,69700.0],["2016-01-06",66.5822,67.1107,66.5582,66.9305,42100.0],["2016-01-07",64.7386,65.3871,64.3842,64.6245,86500.0],["2016-01-08",64.8526,64.9127,63.7056,63.7477,101400.0],["2016-01-11",63.6816,64.2161,63.3933,63.9999,100400.0],["2016-01-12",64.3662,64.7926,63.9638,64.6545,103400.0],["2016-01-13",64.5704,64.6004,62.7327,62.7928,129500.0],["2016-01-14",62.8889,63.6996,62.1922,63.4354,162900.0],["2016-01-15",61.4356,61.874,60.9491,61.4716,105300.0],["2016-01-19",61.5377,61.7719,61.0332,61.4296,90000.0],["2016-01-20",60.3426,60.8771,59.2376,60.3906,70300.0],["2016-01-21",60.1084,61.2134,59.5919,60.6549,158200.0],["2016-01-22",62.8589,63.4414,62.7568,63.3393,134200.0],["2016-01-25",62.9069,63.057,62.2583,62.3244,106900.0],["2016-01-26",62.4084,63.4234,62.3364,63.4114,64500.0],["2016-01-27",63.2672,63.7897,62.4925,62.7628,57800.0],["2016-01-28",63.8978,63.9158,62.7988,63.4053,80900.0],["2016-01-29",63.8678,65.3691,63.8077,65.3391,88800.0],["2016-02-01",64.6665,65.9877,64.3422,65.7895,132000.0],["2016-02-02",64.9067,64.9187,64.174,64.3002,72100.0],["2016-02-03",65.3691,65.3751,64.0479,65.171,142000.0],["2016-02-04",64.1921,64.7205,63.9038,64.0599,100900.0],["2016-02-05",63.4714,63.5315,61.4416,61.6157,108700.0],["2016-02-08",58.5289,58.7451,57.454,58.565,193900.0],["2016-02-09",58.2046,60.7089,58.1266,60.2765,131100.0],["2016-02-10",60.3246,60.6248,59.9943,60.0123,105700.0],["2016-02-11",59.4778,60.1804,59.2436,59.694,73400.0],["2016-02-12",60.2945,61.0212,59.9522,60.9251,98700.0],["2016-02-16",62.1142,62.2163,61.4356,62.1202,67300.0],["2016-02-17",62.7087,63.7176,62.6487,63.4594,95600.0],["2016-02-18",63.4174,63.5255,63.069,63.2732,82200.0],["2016-02-19",62.7808,63.3873,62.4925,63.2552,76700.0],["2016-02-22",62.985,63.5135,62.985,63.2432,68400.0],["2016-02-23",63.2072,63.2192,62.4325,62.4325,130200.0],["2016-02-24",61.7358,62.3004,61.0392,62.1983,95400.0],["2016-02-25",62.7568,63.4594,62.3784,63.4294,65700.0],["2016-02-26",63.2492,63.4834,62.8288,62.8889,57700.0],["2016-02-29",63.3333,63.8978,63.1471,63.2012,57300.0],["2016-03-01",64.5764,65.4112,64.3902,65.3691,98000.0],["2016-03-02",64.6845,65.0809,64.4203,65.0208,90400.0],["2016-03-03",65.1289,65.7655,65.0328,65.7655,86900.0],["2016-03-04",65.0809,65.5073,64.9307,65.4472,121800.0],["2016-03-07",66.1258,66.4681,65.6334,66.2159,84100.0],["2016-03-08",65.7655,66.5222,65.4472,66.1378,132200.0],["2016-03-09",66.8405,66.9486,66.4861,66.8825,103100.0],["2016-03-10",67.2548,67.8073,66.0297,66.6783,98200.0],["2016-03-11",67.405,67.8254,67.2548,67.8193,71000.0],["2016-03-14",67.6872,67.9995,67.453,67.6452,77200.0],["2016-03-15",67.1528,68.0356,67.0086,67.9995,63400.0],["2016-03-16",67.1227,68.6781,67.1047,68.4319,90200.0],["2016-03-17",68.7322,69.5069,68.4799,69.3567,66400.0],["2016-03-18",68.9904,69.2787,68.9003,68.9484,58700.0],["2016-03-21",68.4019,68.7081,68.0836,68.528,95200.0],["2016-03-22",67.7172,68.3538,67.6452,68.1376,84000.0],["2016-03-23",69.0384,69.0504,68.4859,68.4919,72400.0],["2016-03-24",67.8614,68.2878,67.7593,68.2517,61700.0],["2016-03-28",68.6781,68.8162,68.3839,68.516,52800.0],["2016-03-29",69.0144,69.9393,68.7862,69.9032,117900.0],["2016-03-30",70.8101,70.9422,70.3777,70.4137,62700.0],["2016-03-31",70.3236,70.4918,69.8972,69.9213,74600.0],["2016-04-01",69.1826,69.8912,69.1045,69.8191,60200.0],["2016-04-04",70.8581,70.9902,70.2515,70.6839,101700.0],["2016-04-05",70.0353,70.4257,69.7771,70.0413,119100.0],["2016-04-06",69.9032,70.5518,69.609,70.5278,64300.0],["2016-04-07",69.9152,69.9633,69.0625,69.2907,308100.0],["2016-04-08",69.4468,69.615,69.2967,69.615,68800.0],["2016-04-11",70.1675,70.762,69.9693,69.9693,54800.0],["2016-04-12",70.3536,70.732,69.8612,70.5698,36300.0],["2016-04-13",70.9842,71.1403,70.762,71.1103,49000.0],["2016-04-14",70.4017,70.5999,69.9993,70.4918,75700.0],["2016-04-15",70.5218,70.9242,70.4557,70.6899,40700.0],["2016-04-18",70.6359,71.3085,70.6299,71.1824,53700.0],["2016-04-19",72.4075,72.5516,71.9331,72.3414,78900.0],["2016-04-20",72.0111,72.1493,71.4106,71.4767,56300.0],["2016-04-21",70.0413,70.2996,69.7351,70.1795,197500.0],["2016-04-22",69.639,70.0834,69.5189,69.9393,182300.0],["2016-04-25",69.609,69.9873,69.4648,69.9633,66200.0],["2016-04-26",70.5398,70.8041,70.0714,70.2636,61300.0],["2016-04-27",70.3777,70.744,69.9873,70.6059,77900.0],["2016-04-28",69.9092,71.3145,69.9092,70.6959,82900.0],["2016-04-29",70.1074,70.4798,69.7411,70.3536,83100.0],["2016-05-02",70.1434,71.0623,70.0894,70.9902,108700.0],["2016-05-03",70.1074,70.1074,69.4408,69.675,82800.0],["2016-05-04",69.0504,69.3387,68.8583,69.2426,103700.0],["2016-05-05",69.0685,69.2366,68.606,68.8883,316600.0],["2016-05-06",68.9964,69.9032,68.8703,69.8191,88000.0],["2016-05-09",69.8192,70.1915,69.669,70.0113,134100.0],["2016-05-10",69.8492,70.3656,69.7171,70.2816,90400.0],["2016-05-11",69.5729,69.8192,69.3027,69.3627,122100.0],["2016-05-12",70.1675,70.1735,69.1165,69.5909,69600.0],["2016-05-13",68.2698,68.7622,68.1797,68.582,157400.0],["2016-05-16",68.3178,69.2787,68.3118,69.0985,110100.0],["2016-05-17",69.1946,69.3868,68.4739,68.7262,66700.0],["2016-05-18",68.9123,69.4228,68.6181,69.0745,100500.0],["2016-05-19",68.8343,69.0084,68.2457,68.8523,85900.0],["2016-05-20",68.9303,69.2907,68.7021,68.8943,84600.0],["2016-05-23",68.9243,69.0264,68.564,68.57,52800.0],["2016-05-24",70.0654,70.9121,70.0534,70.8761,173000.0],["2016-05-25",70.8701,70.9902,69.9152,70.1554,85300.0],["2016-05-26",69.8792,70.1314,69.4648,69.7951,108900.0],["2016-05-27",69.1646,69.7711,69.1525,69.5249,79600.0],["2016-05-31",70.1975,70.4437,69.2186,69.621,117800.0],["2016-06-01",68.8343,69.3147,68.7862,69.2186,112900.0],["2016-06-02",69.1946,69.7591,69.1285,69.7591,76800.0],["2016-06-03",68.8162,69.3027,68.4019,69.1405,87400.0],["2016-06-06",68.7622,69.2847,68.7622,68.9303,62100.0],["2016-06-07",69.5009,70.0954,69.4708,69.8251,83400.0],["2016-06-08",69.7983,70.055,69.6454,69.8594,65500.0],["2016-06-09",70.1406,70.324,69.5537,69.7371,54500.0],["2016-06-10",68.0988,68.3006,66.8457,67.4386,123000.0],["2016-06-13",65.6903,66.4055,65.6047,65.7759,112400.0],["2016-06-14",64.6878,64.7978,63.9237,64.3699,121400.0],["2016-06-15",65.1768,65.5069,64.5716,64.8101,143500.0],["2016-06-16",64.321,65.6475,63.8381,65.4947,104700.0],["2016-06-17",65.7148,66.2344,65.348,66.1182,146500.0],["2016-06-20",69.352,69.3948,68.6735,68.7407,219800.0],["2016-06-21",69.5843,70.3668,69.4315,69.7616,174200.0],["2016-06-22",70.813,71.3449,70.2873,70.4218,120400.0],["2016-06-23",72.0478,72.1334,71.082,72.0295,136600.0],["2016-06-24",63.7647,65.348,63.3735,63.4957,345200.0],["2016-06-27",60.3965,60.6043,59.2594,59.9808,210700.0],["2016-06-28",61.8513,62.7072,61.6557,62.5666,139900.0],["2016-06-29",63.1106,64.2415,63.0495,63.7525,154200.0],["2016-06-30",63.2329,63.9175,62.7561,63.8931,144000.0],["2016-07-01",65.9654,66.3261,65.8493,66.0632,159700.0],["2016-07-05",64.6694,65.0057,64.1009,64.3332,104100.0],["2016-07-06",63.5324,64.4005,63.074,64.3883,173800.0],["2016-07-07",65.5192,65.5253,64.2538,64.6572,77500.0],["2016-07-08",65.9104,65.9104,65.458,65.5681,66600.0],["2016-07-11",66.0326,66.4789,65.8676,66.2833,64700.0],["2016-07-12",67.402,68.2028,67.3041,67.3347,220700.0],["2016-07-13",68.4045,68.5695,67.4631,67.6893,334300.0],["2016-07-14",67.8604,67.8971,67.1513,67.2552,102400.0],["2016-07-15",67.512,67.6281,66.7907,67.0902,109800.0],["2016-07-18",67.0596,67.6832,66.8824,66.8885,75300.0],["2016-07-19",66.7784,66.864,65.9348,66.2222,248400.0],["2016-07-20",67.781,68.6001,67.6954,68.2211,146700.0],["2016-07-21",68.2822,68.5268,67.6832,67.8971,112600.0],["2016-07-22",67.8115,67.8482,67.4509,67.726,71000.0],["2016-07-25",67.6159,68.001,67.5792,67.8665,69500.0],["2016-07-26",68.0377,68.1844,67.5976,68.0744,74800.0],["2016-07-27",68.2333,68.4717,67.7198,68.1966,109800.0],["2016-07-28",68.3373,68.6796,68.0072,68.5329,127200.0],["2016-07-29",68.5268,69.1992,68.1783,68.5084,105500.0],["2016-08-01",68.4534,68.6674,68.1111,68.2761,126100.0],["2016-08-02",68.6979,68.7652,68.2761,68.6062,113200.0],["2016-08-03",68.2517,68.5145,68.1355,68.3923,81600.0],["2016-08-04",68.0377,68.3372,67.891,68.325,54800.0],["2016-08-05",68.7102,69.6638,68.649,69.5415,80000.0],["2016-08-08",69.4315,69.4743,68.9241,69.1258,52200.0],["2016-08-09",68.7835,69.6454,68.704,69.4009,60600.0],["2016-08-10",70.3117,70.3545,70.0672,70.11,83800.0],["2016-08-11",70.5991,70.7213,70.3607,70.3851,46500.0],["2016-08-12",70.2751,70.5502,69.9817,70.2323,92500.0],["2016-08-15",70.3973,70.4523,70.0917,70.3056,173300.0],["2016-08-16",70.1773,70.434,70.0305,70.2262,51600.0],["2016-08-17",70.1284,70.6418,69.8044,70.5013,48100.0],["2016-08-18",71.3143,71.3571,70.7886,71.1003,61200.0],["2016-08-19",70.2812,70.6235,70.0367,70.5624,44000.0],["2016-08-22",69.5904,70.11,69.4131,70.0856,62800.0],["2016-08-23",70.4951,70.5379,70.2078,70.3056,55200.0],["2016-08-24",73.9368,74.1935,71.4977,71.571,266800.0],["2016-08-25",72.109,72.6164,71.84,72.3107,190400.0],["2016-08-26",72.867,73.1543,71.3937,71.6688,494600.0],["2016-08-29",71.2837,71.6933,71.2348,71.4854,104600.0],["2016-08-30",71.7361,71.95,71.5282,71.8706,310600.0],["2016-08-31",71.1125,71.2042,70.0611,70.8314,342300.0],["2016-09-01",71.7177,71.895,71.3632,71.7728,220600.0],["2016-09-02",71.8033,72.7019,71.7972,72.3841,362200.0],["2016-09-06",73.5149,73.8084,72.9892,73.5639,254200.0],["2016-09-07",74.004,74.3035,73.3805,73.4172,228100.0],["2016-09-08",72.9648,73.2704,72.5308,72.6286,107100.0],["2016-09-09",72.4513,72.4574,71.1003,71.1614,95300.0],["2016-09-12",70.7641,72.0112,70.6602,71.9684,76000.0],["2016-09-13",71.4243,71.4427,70.6357,70.9781,71700.0],["2016-09-14",71.082,71.302,70.758,70.9353,75700.0],["2016-09-15",71.3571,72.1334,71.1737,71.9378,168700.0],["2016-09-16",70.9475,70.9597,69.9388,70.2262,136300.0],["2016-09-19",71.5894,71.8767,71.1309,71.2287,91900.0],["2016-09-20",71.8706,72.0417,71.4182,71.4243,55100.0],["2016-09-21",71.7361,72.4085,71.461,72.3107,121400.0],["2016-09-22",73.6433,74.004,73.0626,73.2032,128500.0],["2016-09-23",72.2496,72.3168,71.9134,71.9256,57100.0],["2016-09-26",70.7763,70.8314,70.3851,70.4707,98100.0],["2016-09-27",70.1773,71.247,70.1039,71.137,83700.0],["2016-09-28",72.3413,72.7386,71.8583,72.6591,118600.0],["2016-09-29",72.5247,72.6714,71.4793,71.7361,67100.0],["2016-09-30",71.9317,72.2007,71.1981,71.9622,95800.0],["2016-10-03",71.9133,71.9928,71.5221,71.8094,54800.0],["2016-10-04",72.2924,72.7081,71.6199,71.8583,87400.0],["2016-10-05",70.8014,71.0486,70.7643,70.8818,67300.0],["2016-10-06",70.4182,70.7952,70.412,70.6469,56000.0],["2016-10-07",69.7816,70.0103,69.0275,69.5467,137000.0],["2016-10-10",69.6147,70.3935,69.6147,70.1401,51400.0],["2016-10-11",69.4911,69.5034,68.3414,68.5454,102600.0],["2016-10-12",68.7803,69.1017,68.4589,69.0028,222200.0],["2016-10-13",67.8099,69.2871,67.7481,69.0399,93300.0],["2016-10-14",68.805,69.3057,68.7432,68.7988,58900.0],["2016-10-17",67.9953,68.2734,67.9088,68.0077,61900.0],["2016-10-18",68.8977,68.941,68.4527,68.5207,76900.0],["2016-10-19",69.0337,69.2315,68.7741,68.8668,69900.0],["2016-10-20",66.8951,67.1547,66.0916,66.5675,128200.0],["2016-10-21",65.8135,66.3018,65.659,66.2152,114700.0],["2016-10-24",64.9729,65.3128,64.7442,65.2819,116500.0],["2016-10-25",64.2683,64.4352,63.7367,64.2065,180800.0],["2016-10-26",64.021,64.2188,63.6008,63.6626,154300.0],["2016-10-27",64.3734,64.4599,63.9901,64.0272,128600.0],["2016-10-28",64.3425,64.5032,63.916,64.0705,84700.0],["2016-10-31",66.8024,67.3958,66.4439,67.0435,242800.0],["2016-11-01",67.0249,67.0558,66.1287,66.2338,140900.0],["2016-11-02",66.4748,66.6355,65.8815,65.9804,107300.0],["2016-11-03",66.1102,66.1102,65.2634,65.3685,77900.0],["2016-11-04",65.4612,65.8382,65.1274,65.1336,63800.0],["2016-11-07",66.2709,66.5799,66.1225,66.308,98900.0],["2016-11-08",65.9,66.5057,65.8629,66.3203,95800.0],["2016-11-09",64.6082,65.1274,64.3116,64.8864,108300.0],["2016-11-10",65.0594,65.0718,63.7429,64.1756,108100.0],["2016-11-11",63.8974,64.1385,63.4586,64.1199,111900.0],["2016-11-14",64.0149,64.3795,63.7429,64.2683,90100.0],["2016-11-15",63.6811,63.7615,62.9023,63.7553,305700.0],["2016-11-16",63.7676,64.6638,63.7676,64.5711,167400.0],["2016-11-17",64.6453,65.0656,64.6206,64.8493,86400.0],["2016-11-18",65.2881,65.4735,64.5835,64.7071,107600.0],["2016-11-21",65.659,65.7764,65.1954,65.4983,80300.0],["2016-11-22",65.2757,65.6404,65.1645,65.5662,84900.0],["2016-11-23",64.9976,65.5786,64.9976,65.3314,106400.0],["2016-11-25",66.036,66.4377,65.8938,66.3265,54400.0],["2016-11-28",65.7702,65.7702,65.183,65.2016,86300.0],["2016-11-29",65.8568,66.4439,65.7208,66.0916,104800.0],["2016-11-30",65.7579,66.0051,65.3685,65.6651,133400.0],["2016-12-01",64.8925,64.9235,64.3548,64.4908,128400.0],["2016-12-02",64.8493,65.4179,64.806,65.2634,111200.0],["2016-12-05",66.3203,66.5057,66.0607,66.104,134600.0],["2016-12-06",66.3821,66.7592,65.0903,65.3746,247100.0],["2016-12-07",63.8542,64.8245,63.7553,64.5711,152800.0],["2016-12-08",66.9446,67.2103,66.5119,66.7035,257900.0],["2016-12-09",68.2116,68.8853,68.1189,68.7494,198900.0],["2016-12-12",68.3723,68.7865,68.2178,68.5578,138800.0],["2016-12-13",69.0646,69.2686,68.6258,68.7185,257300.0],["2016-12-14",69.6456,70.0783,68.669,68.7185,122600.0],["2016-12-15",68.9719,69.1079,68.4465,68.6443,104000.0],["2016-12-16",68.2796,68.6938,68.2116,68.5083,104100.0],["2016-12-19",68.1066,68.4342,67.3216,68.0942,163000.0],["2016-12-20",67.9521,68.3662,67.8964,68.224,77300.0],["2016-12-21",68.3476,68.8112,68.1931,68.2302,190300.0],["2016-12-22",68.5578,68.601,68.1251,68.156,96700.0],["2016-12-23",67.9521,68.156,67.915,68.0757,38400.0],["2016-12-27",68.1066,68.4651,68.1066,68.1437,57300.0],["2016-12-28",68.4342,68.6258,68.2117,68.2487,91200.0],["2016-12-29",68.1684,68.3167,67.9459,68.2055,106400.0],["2016-12-30",68.4218,69.1017,68.2364,68.3971,80700.0],["2017-01-03",69.1511,69.2624,68.8915,69.1635,149800.0],["2017-01-04",68.9842,69.25,68.7803,69.2315,138900.0],["2017-01-05",69.8125,70.1895,69.5467,70.0597,117100.0],["2017-01-06",69.6023,70.0906,69.5405,69.7383,110100.0],["2017-01-09",70.1586,70.2575,69.9423,70.0041,106800.0],["2017-01-10",70.3811,70.7829,70.2822,70.3688,111100.0],["2017-01-11",70.2822,71.0301,70.0844,70.7952,90500.0],["2017-01-12",70.8323,71.1414,70.3997,70.7211,102900.0],["2017-01-13",70.5665,71.0857,70.4491,70.8076,94700.0],["2017-01-17",70.9312,71.5308,70.7767,71.3021,154500.0],["2017-01-18",70.6531,70.7272,70.276,70.3564,97100.0],["2017-01-19",70.2081,70.4862,70.035,70.2142,94900.0],["2017-01-20",70.1833,70.3626,70.0474,70.2266,77000.0],["2017-01-23",70.993,71.3948,70.9807,71.3083,160800.0],["2017-01-24",71.4566,71.914,71.3762,71.7904,84200.0],["2017-01-25",71.5987,72.3652,71.5369,72.3281,132400.0],["2017-01-26",71.6853,71.951,71.5369,71.9201,113200.0],["2017-01-27",72.6124,72.7546,72.3652,72.5382,136300.0],["2017-01-30",72.5877,72.6248,72.2663,72.495,115700.0],["2017-01-31",72.1736,72.2972,71.5678,71.846,106700.0],["2017-02-01",72.2972,72.2972,71.506,71.8583,98300.0],["2017-02-02",71.7471,71.7903,71.0734,71.2711,93300.0],["2017-02-03",71.2897,71.5184,71.1661,71.401,86900.0],["2017-02-06",70.5171,70.8014,70.412,70.7767,122600.0],["2017-02-07",70.9621,71.1352,70.6469,70.9559,68700.0],["2017-02-08",71.9634,72.0499,71.4875,72.0067,131800.0],["2017-02-09",71.914,72.0438,71.6667,71.8151,84600.0],["2017-02-10",71.9819,72.4393,71.9819,72.3713,75200.0],["2017-02-13",73.4283,73.626,73.2737,73.5024,108100.0],["2017-02-14",72.9523,73.008,72.4702,72.7113,73800.0],["2017-02-15",71.8954,72.8782,71.8892,72.8102,66400.0],["2017-02-16",72.8596,73.0636,72.7113,72.8596,55000.0],["2017-02-17",73.0203,73.0945,72.7546,73.0451,75300.0],["2017-02-21",72.1303,72.668,72.1056,72.6433,85900.0],["2017-02-22",72.3652,72.532,72.2663,72.4888,57300.0],["2017-02-23",71.8336,72.7237,71.8274,72.6742,148000.0],["2017-02-24",72.1303,72.5135,72.0252,72.427,101800.0],["2017-02-27",72.2724,72.8596,72.2663,72.7051,55300.0],["2017-02-28",72.9894,73.0512,72.5073,72.5939,116900.0],["2017-03-01",72.4331,73.0265,72.4208,72.7978,92800.0],["2017-03-02",72.5691,72.6062,72.05,72.2972,98300.0],["2017-03-03",66.5119,67.0311,66.036,66.6973,278800.0],["2017-03-06",65.2572,65.4983,65.0656,65.1583,171100.0],["2017-03-07",65.7084,65.764,64.8184,64.9296,213000.0],["2017-03-08",65.0038,65.1398,64.6391,64.9358,263500.0],["2017-03-09",64.942,65.0223,64.6948,64.8369,93600.0],["2017-03-10",63.9283,64.2436,63.7862,64.1694,159600.0],["2017-03-13",64.5773,64.9049,64.4413,64.7504,162900.0],["2017-03-14",64.2683,64.3239,64.1076,64.2374,85600.0],["2017-03-15",64.4599,64.8307,64.089,64.7813,230700.0],["2017-03-16",65.1769,65.2819,64.8925,64.9049,186000.0],["2017-03-17",64.7751,64.8246,64.4784,64.5341,170400.0],["2017-03-20",64.5588,64.6515,64.1137,64.1756,147600.0],["2017-03-21",64.7133,64.7998,64.1508,64.2003,139300.0],["2017-03-22",63.3906,63.7615,63.2237,63.6502,93800.0],["2017-03-23",64.0025,64.7504,64.0025,64.3425,74000.0],["2017-03-24",64.3919,65.0903,64.3857,64.8122,107400.0],["2017-03-27",65.3314,65.8011,65.2696,65.6281,143500.0],["2017-03-28",66.2462,66.3698,65.6095,65.6404,123400.0],["2017-03-29",65.3561,66.036,65.3561,65.8815,125400.0],["2017-03-30",66.7282,66.9569,66.5737,66.7592,118200.0],["2017-03-31",66.889,68.156,66.889,67.6183,206000.0],["2017-04-03",67.13,67.2722,66.5799,66.7592,170700.0],["2017-04-04",67.8346,67.8593,67.0373,67.1918,133400.0],["2017-04-05",67.266,67.266,66.7097,66.7159,68500.0],["2017-04-06",66.0793,66.345,65.9186,65.9989,81400.0],["2017-04-07",66.0793,66.3636,66.0051,66.1102,79800.0],["2017-04-10",66.0484,66.3079,65.8876,65.9495,115000.0],["2017-04-11",67.0435,67.0929,66.4934,66.8148,152500.0],["2017-04-12",67.0373,67.3278,66.9075,67.1238,69300.0],["2017-04-13",67.2042,67.334,66.6417,66.6541,113800.0],["2017-04-17",66.8148,67.4452,66.8148,67.4081,71800.0],["2017-04-18",67.2165,67.4638,66.8024,67.3649,106900.0],["2017-04-19",66.9755,67.0126,66.4068,66.5057,87100.0],["2017-04-20",66.994,67.5936,66.994,67.4205,78900.0],["2017-04-21",67.1176,67.2474,66.9013,67.1053,88900.0],["2017-04-24",67.6059,68.0139,67.5936,67.7295,116900.0],["2017-04-25",68.0262,68.3105,67.9891,68.156,79400.0],["2017-04-26",68.2055,68.3971,68.0448,68.0633,84100.0],["2017-04-27",67.4576,67.5441,66.8519,67.2289,109800.0],["2017-04-28",66.0793,66.2647,65.9186,66.1967,101400.0],["2017-05-01",65.8691,66.4872,65.8691,66.2894,93400.0],["2017-05-02",67.0002,67.2969,66.9137,67.2969,118200.0],["2017-05-03",67.334,67.402,66.7468,66.7715,199200.0],["2017-05-04",67.7419,67.9335,67.3525,67.6183,159600.0],["2017-05-05",66.889,67.4947,66.6294,67.4947,79500.0],["2017-05-08",67.3154,67.5009,67.062,67.3154,70100.0],["2017-05-09",68.6072,68.6196,67.8964,68.1004,98400.0],["2017-05-10",68.3971,68.5331,67.9644,68.1313,101300.0],["2017-05-11",67.5688,68.1807,67.4514,68.0077,85800.0],["2017-05-12",67.6492,68.0324,67.6368,67.9212,89700.0],["2017-05-15",67.9088,68.4033,67.8346,68.3044,146900.0],["2017-05-16",68.873,68.9039,68.3971,68.5763,150100.0],["2017-05-17",69.0831,69.1079,68.1684,68.2055,200100.0],["2017-05-18",68.6814,68.6814,67.8346,68.1931,98900.0],["2017-05-19",69.1264,69.4354,68.9595,69.4293,246200.0],["2017-05-22",68.8545,69.0708,68.5516,68.6319,180300.0],["2017-05-23",67.8841,67.915,67.0806,67.1238,126800.0],["2017-05-24",67.7234,68.2858,67.5318,68.2611,95200.0],["2017-05-25",67.9521,68.6876,67.9521,68.6258,73900.0],["2017-05-26",69.0275,69.0337,68.5887,68.873,67900.0],["2017-05-30",69.4355,69.8125,69.3304,69.5158,68700.0],["2017-05-31",69.6209,69.7878,69.2809,69.6765,85500.0],["2017-06-01",69.7136,70.0659,69.6518,70.0535,90700.0],["2017-06-02",69.7074,70.1586,69.6703,70.103,77300.0],["2017-06-05",69.0151,69.5961,68.9657,69.4849,168100.0],["2017-06-06",68.8112,68.8112,68.3538,68.4589,165600.0],["2017-06-07",66.7658,67.3842,66.2167,67.1823,135300.0],["2017-06-08",66.8857,66.9109,66.2104,66.6585,92300.0],["2017-06-09",66.8099,67.3211,66.6837,67.2958,102400.0],["2017-06-12",66.8225,67.422,66.6963,67.3337,140000.0],["2017-06-13",67.7502,68.1541,67.6997,68.0783,137100.0],["2017-06-14",68.9114,68.9114,67.807,67.9774,75100.0],["2017-06-15",66.9866,67.4284,66.9298,67.4284,103000.0],["2017-06-16",67.1507,67.3463,66.7784,67.3463,137300.0],["2017-06-19",67.2706,67.6555,67.2706,67.5735,108300.0],["2017-06-20",67.5546,67.5672,66.4818,66.5828,87700.0],["2017-06-21",67.2201,67.2201,66.5638,66.7847,96500.0],["2017-06-22",66.9046,66.9046,66.3808,66.5891,88600.0],["2017-06-23",66.7026,66.9551,66.5323,66.7784,63400.0],["2017-06-26",66.8856,67.0371,66.5323,66.8478,97600.0],["2017-06-27",66.3934,66.4187,65.8066,66.2357,126500.0],["2017-06-28",66.8983,67.6934,66.892,67.6366,112800.0],["2017-06-29",66.7721,66.8857,66.3619,66.6143,99200.0],["2017-06-30",66.5828,66.7342,66.0968,66.5197,92700.0],["2017-07-03",66.0716,66.1915,65.7561,65.9769,116800.0],["2017-07-05",65.6614,66.1536,65.6236,66.1347,75900.0],["2017-07-06",65.857,65.9832,65.1313,65.1503,168100.0],["2017-07-07",63.4085,64.1658,63.3707,64.008,140200.0],["2017-07-10",64.027,64.109,63.6168,63.6294,161100.0],["2017-07-11",63.2634,63.5915,63.1372,63.4653,113700.0],["2017-07-12",63.9071,64.2605,63.5411,64.1911,119800.0],["2017-07-13",64.0017,64.1153,63.743,64.0459,109500.0],["2017-07-14",63.9513,64.5003,63.9323,64.3804,183500.0],["2017-07-17",64.0396,64.2289,63.9008,64.0459,145100.0],["2017-07-18",63.5789,63.844,63.0678,63.6294,386300.0],["2017-07-19",63.7619,64.3236,63.6357,63.9449,344800.0],["2017-07-20",64.6706,65.3206,64.5003,65.1944,137000.0],["2017-07-21",65.3206,65.6866,65.2765,65.6362,109700.0],["2017-07-24",65.1376,65.6172,65.1124,65.4153,117200.0],["2017-07-25",64.3299,64.4498,64.0648,64.0711,131100.0],["2017-07-26",64.0901,64.0901,63.7241,63.8313,160500.0],["2017-07-27",64.0144,64.109,63.5852,63.9197,128300.0],["2017-07-28",64.0333,64.6075,64.0206,64.6075,193800.0],["2017-07-31",64.0333,64.4876,64.0017,64.3425,166700.0],["2017-08-01",64.7338,64.8663,64.1279,64.1721,376000.0],["2017-08-02",64.6075,64.8347,64.3677,64.7401,111200.0],["2017-08-03",64.3046,65.1376,64.3046,64.8978,104200.0],["2017-08-04",64.8095,64.8536,64.4056,64.4939,69600.0],["2017-08-07",64.6706,64.8978,64.6202,64.8284,91800.0],["2017-08-08",65.0493,65.2638,64.8032,64.9294,75000.0],["2017-08-09",63.9449,64.2542,63.7745,64.2478,84600.0],["2017-08-10",64.8915,64.8915,64.21,64.3236,267200.0],["2017-08-11",64.4245,64.4876,64.191,64.2478,101400.0],["2017-08-14",64.6896,64.8852,64.5003,64.6328,84400.0],["2017-08-15",64.7653,64.9231,64.5634,64.8789,70800.0],["2017-08-16",64.7085,65.0871,64.6833,64.9672,91700.0],["2017-08-17",64.8789,65.0241,64.3804,64.4372,118800.0],["2017-08-18",64.0522,64.0522,63.3013,63.4275,205100.0],["2017-08-21",63.56,63.9386,63.3707,63.8503,142400.0],["2017-08-22",64.393,64.6959,64.0838,64.6012,125900.0],["2017-08-23",57.7669,57.7669,56.4164,57.18,596400.0],["2017-08-24",59.0732,59.3698,58.7387,58.7766,264300.0],["2017-08-25",58.5494,58.8144,58.1645,58.1708,172500.0],["2017-08-28",58.4547,58.5241,58.2212,58.4232,114000.0],["2017-08-29",58.0193,58.3727,57.8994,58.3348,402600.0],["2017-08-30",57.9625,58.1708,57.6722,57.6975,182500.0],["2017-08-31",57.7543,58.013,57.6154,57.9247,133000.0],["2017-09-01",58.0446,58.114,57.7417,57.8679,98200.0],["2017-09-05",58.0572,58.1771,57.6533,57.9373,139700.0],["2017-09-06",57.8363,58.1708,57.8048,57.9878,110500.0],["2017-09-07",57.7353,57.9752,57.6596,57.7732,135600.0],["2017-09-08",57.7101,58.1014,57.3946,58.0572,129600.0],["2017-09-11",58.2717,58.4547,57.9625,58.0824,158000.0],["2017-09-12",57.9625,58.1708,57.8931,57.9499,132900.0],["2017-09-13",57.9436,58.297,57.8994,58.196,155600.0],["2017-09-14",58.5936,58.9911,58.4737,58.5115,138700.0],["2017-09-15",58.5052,58.8334,58.2907,58.2907,217300.0],["2017-09-18",57.9751,58.3159,57.6091,57.912,230100.0],["2017-09-19",57.6912,58.0761,57.4892,58.0635,234200.0],["2017-09-20",59.1994,59.4203,58.8208,59.0353,121400.0],["2017-09-21",58.8776,59.4392,58.7766,59.212,126600.0],["2017-09-22",60.3605,60.4994,60.0324,60.1586,166200.0],["2017-09-25",60.4552,60.7455,60.2091,60.5057,120100.0],["2017-09-26",59.4013,59.7421,59.0921,59.1174,123200.0],["2017-09-27",58.3664,58.6819,58.3664,58.6504,171500.0],["2017-09-28",58.3412,58.4421,57.9751,58.1077,114500.0],["2017-09-29",58.1392,58.6125,58.0446,58.562,94700.0],["2017-10-02",58.0256,58.4106,57.8679,57.9688,257200.0],["2017-10-03",57.2557,57.3819,57.0286,57.2431,548600.0],["2017-10-04",58.1897,59.3193,57.8489,58.9785,498100.0],["2017-10-05",58.2561,58.5702,58.1535,58.2561,194200.0],["2017-10-06",58.3458,59.0125,58.2112,58.7497,218800.0],["2017-10-09",59.0894,59.2048,58.8779,58.9035,268600.0],["2017-10-10",58.9997,59.3907,58.8971,59.2304,75900.0],["2017-10-11",57.5958,58.1856,57.5253,58.0574,134200.0],["2017-10-12",57.8522,58.2817,57.7305,58.2369,179400.0],["2017-10-13",58.8586,58.9227,58.5958,58.8202,59900.0],["2017-10-16",58.833,58.8843,58.442,58.5638,117700.0],["2017-10-17",59.1343,59.7625,59.1151,59.4676,248800.0],["2017-10-18",59.4484,59.6279,59.2625,59.4484,115000.0],["2017-10-19",57.4804,58.0958,57.4804,57.7561,273500.0],["2017-10-20",58.0702,58.2625,57.8394,58.1343,200300.0],["2017-10-23",57.9997,57.9997,57.3715,57.5702,228500.0],["2017-10-24",55.833,56.1151,55.6471,55.8138,201300.0],["2017-10-25",56.3523,56.5061,56.1215,56.1599,273500.0],["2017-10-26",56.3138,56.4612,55.8971,56.2882,1369500.0],["2017-10-27",54.8651,54.9292,54.5253,54.6151,623900.0],["2017-10-30",55.2241,55.2241,54.6856,54.7689,427100.0],["2017-10-31",56.2112,57.0382,56.0638,56.5958,177800.0],["2017-11-01",56.1856,56.3523,55.9548,55.9805,198800.0],["2017-11-02",55.6728,55.7048,55.2689,55.333,229800.0],["2017-11-03",55.3907,55.4356,55.192,55.2817,256000.0],["2017-11-06",55.2817,55.8523,55.2176,55.8266,151200.0],["2017-11-07",54.6664,55.1215,54.5959,54.8202,142100.0],["2017-11-08",54.8587,54.9676,54.6471,54.7112,94600.0],["2017-11-09",54.1215,54.7882,54.0317,54.6856,150600.0],["2017-11-10",55.0317,55.3587,54.7882,55.3202,106700.0],["2017-11-13",54.3138,54.5125,54.1087,54.3715,327600.0],["2017-11-14",53.66,54.5766,53.66,54.4997,274200.0],["2017-11-15",53.1151,53.2689,52.8459,52.9741,173600.0],["2017-11-16",53.0638,53.7369,52.8779,53.5702,279500.0],["2017-11-17",53.551,53.9741,53.4036,53.8651,334400.0],["2017-11-20",53.9036,53.9484,53.692,53.8138,133500.0],["2017-11-21",53.9356,54.1023,53.7112,53.7112,114600.0],["2017-11-22",54.1279,54.2946,53.9869,54.1471,106300.0],["2017-11-24",54.1407,54.1792,53.5382,53.6023,133600.0],["2017-11-27",54.2433,54.3779,53.9484,54.1215,114000.0],["2017-11-28",55.0253,55.41,54.801,55.2625,107200.0],["2017-11-29",55.9805,56.3971,55.8458,56.1856,146100.0],["2017-11-30",57.0574,57.1151,56.2433,56.3715,230000.0],["2017-12-01",56.3843,56.8779,56.1215,56.583,190800.0],["2017-12-04",56.4292,56.8202,56.2817,56.5766,217000.0],["2017-12-05",57.1022,57.2433,56.3843,56.5061,136000.0],["2017-12-06",56.7112,56.8971,56.5317,56.7176,141000.0],["2017-12-07",56.9933,57.1343,56.8138,57.0766,204400.0],["2017-12-08",57.2946,57.4869,57.1984,57.4548,101500.0],["2017-12-11",59.1856,59.4163,58.6471,58.8266,244300.0],["2017-12-12",58.3522,58.4163,58.2176,58.224,101200.0],["2017-12-13",58.4869,58.5381,58.2304,58.3971,131800.0],["2017-12-14",58.2112,59.083,58.1728,58.974,489000.0],["2017-12-15",58.3971,60.0189,58.3971,59.7561,748700.0],["2017-12-18",59.4163,59.5445,58.333,58.4804,405200.0],["2017-12-19",57.5381,58.1984,57.474,58.0574,222800.0],["2017-12-20",57.9484,58.1535,57.8907,57.9548,134300.0],["2017-12-21",57.6215,58.0125,57.4228,57.8971,188000.0],["2017-12-22",58.2497,58.3587,57.9035,58.0381,113500.0],["2017-12-26",58.1407,58.4933,58.0574,58.1535,129300.0],["2017-12-27",57.9356,58.0253,57.5381,57.9484,234900.0],["2017-12-28",58.3138,58.3843,57.8715,58.3394,254300.0],["2017-12-29",58.2497,58.3522,58.0509,58.0509,101200.0],["2018-01-02",57.4548,58.4548,57.4099,58.3907,173000.0],["2018-01-03",57.3651,57.3843,56.3779,56.5702,245600.0],["2018-01-04",56.942,57.6086,56.833,57.4612,333200.0],["2018-01-05",58.0125,58.5125,57.7689,58.4292,139600.0],["2018-01-08",57.7369,58.1471,57.724,58.0958,192500.0],["2018-01-09",57.9933,58.2304,57.8715,58.0894,130100.0],["2018-01-10",57.7048,57.724,57.3843,57.4163,129200.0],["2018-01-11",57.6728,57.801,57.4676,57.7369,178700.0],["2018-01-12",59.1856,59.8715,58.8458,59.6471,287100.0],["2018-01-16",61.2497,61.3779,60.192,60.2689,439300.0],["2018-01-17",59.6727,60.7881,59.5894,60.583,289200.0],["2018-01-18",60.7048,61.1663,60.5189,60.8779,194700.0],["2018-01-19",61.4292,61.4292,61.0381,61.2368,165300.0],["2018-01-22",60.4484,61.1215,60.4035,61.1022,208500.0],["2018-01-23",59.6151,59.8394,59.1022,59.5574,197000.0],["2018-01-24",59.3843,59.6599,59.2561,59.5958,268700.0],["2018-01-25",59.7561,59.7945,58.6279,58.9356,630700.0],["2018-01-26",59.0766,59.0766,58.583,58.7817,303300.0],["2018-01-29",58.301,58.4612,57.9805,58.333,286400.0],["2018-01-30",58.6087,58.7433,58.301,58.333,228900.0],["2018-01-31",58.0702,58.224,57.7176,57.9484,218100.0],["2018-02-01",58.8458,59.5638,58.7048,59.3394,270700.0],["2018-02-02",59.0766,59.0894,57.9805,58.0253,168800.0],["2018-02-05",56.5061,56.6471,55.1279,55.1471,266200.0],["2018-02-06",54.4356,55.6535,54.2625,55.4548,330700.0],["2018-02-07",55.6856,56.474,55.5766,55.7689,151200.0],["2018-02-08",58.0253,58.3522,56.9548,56.9548,214300.0],["2018-02-09",57.3202,57.3651,55.6728,56.974,211500.0],["2018-02-12",56.8458,57.5894,56.8266,57.3394,142300.0],["2018-02-13",59.0445,59.7881,59.0125,59.6407,368800.0],["2018-02-14",61.0574,62.6791,61.0509,62.2817,291200.0],["2018-02-15",63.6407,63.8137,63.2496,63.5894,273700.0],["2018-02-16",65.9484,66.365,65.4996,65.6919,248700.0],["2018-02-20",62.974,63.1215,62.0958,62.1984,258200.0],["2018-02-21",61.5766,61.8138,61.0125,61.0125,161800.0],["2018-02-22",60.6984,60.9997,60.3971,60.4933,374800.0],["2018-02-23",60.5509,61.1214,60.4804,61.0894,100100.0],["2018-02-26",61.8907,62.0702,61.6343,62.0381,106700.0],["2018-02-27",61.5766,61.6215,60.9163,61.0574,133100.0],["2018-02-28",61.5189,61.8714,60.9484,61.0061,188900.0],["2018-03-01",54.5189,56.6407,54.5125,55.8907,801500.0],["2018-03-02",56.6535,56.692,55.8651,56.301,316700.0],["2018-03-05",55.7112,56.2881,55.4548,56.1984,367000.0],["2018-03-06",55.583,56.1984,55.4805,55.9997,286400.0],["2018-03-07",54.4805,54.6151,53.5638,54.0061,320100.0],["2018-03-08",54.5574,54.9292,54.4548,54.8202,566600.0],["2018-03-09",53.4997,53.7689,53.3779,53.6984,341900.0],["2018-03-12",53.0895,53.4805,53.0766,53.2177,229200.0],["2018-03-13",51.9997,52.7241,51.8459,51.942,483900.0],["2018-03-14",52.0382,52.1984,51.6343,51.7625,121800.0],["2018-03-15",52.0318,52.2305,51.4484,52.0446,253100.0],["2018-03-16",51.7625,52.3779,51.7305,52.0125,288800.0],["2018-03-19",53.1471,53.2497,52.2818,52.6407,215800.0],["2018-03-20",52.6984,52.6984,51.3074,51.4613,200100.0],["2018-03-21",50.3202,50.6087,49.9036,50.083,331700.0],["2018-03-22",49.5318,49.8651,49.2882,49.4549,580200.0],["2018-03-23",49.7305,49.9164,49.1536,49.1536,178600.0],["2018-03-26",50.0831,50.5061,49.5254,50.4292,158000.0],["2018-03-27",50.6984,50.9677,50.2561,50.3523,184700.0],["2018-03-28",51.2946,51.5254,50.9869,51.1023,236200.0],["2018-03-29",51.3907,51.4484,50.6407,50.9933,138500.0],["2018-04-02",51.051,51.1215,50.16,50.3395,176800.0],["2018-04-03",50.3715,50.6023,50.1728,50.519,95700.0],["2018-04-04",49.3587,50.4997,49.3459,50.2497,301300.0],["2018-04-05",51.0318,51.2048,50.6984,51.0638,129400.0],["2018-04-06",52.4933,52.7625,51.8523,52.0125,191300.0],["2018-04-09",53.5702,53.942,53.2369,53.2369,297800.0],["2018-04-10",53.6279,54.442,53.4933,54.0766,367000.0],["2018-04-11",54.4292,54.8715,54.0253,54.2241,221100.0],["2018-04-12",54.1151,54.2753,53.7561,53.9228,131100.0],["2018-04-13",54.3266,54.4548,54.1023,54.1856,143800.0],["2018-04-16",51.6151,51.7882,50.2946,51.6407,488600.0],["2018-04-17",51.551,51.5959,50.5318,50.5766,285300.0],["2018-04-18",50.4484,51.1472,50.4484,51.051,159300.0],["2018-04-19",52.5959,52.8523,52.0446,52.1856,138000.0],["2018-04-20",51.7305,51.7497,51.3523,51.41,103400.0],["2018-04-23",50.3779,50.4741,49.8587,50.3843,216800.0],["2018-04-24",50.6151,50.6856,49.5702,49.7946,204100.0],["2018-04-25",50.0446,50.2882,49.9228,50.2241,97900.0],["2018-04-26",50.9741,51.1087,50.3779,50.7113,95100.0],["2018-04-27",51.2113,51.2818,50.3651,50.5959,261600.0],["2018-04-30",54.0317,55.083,53.2753,54.8843,909700.0],["2018-05-01",54.91,55.2946,54.6664,54.9677,294700.0],["2018-05-02",55.7433,55.8715,55.0766,55.1471,227100.0],["2018-05-03",55.2497,55.7497,54.9869,55.6599,298300.0],["2018-05-04",55.551,55.7818,55.3523,55.5253,70400.0],["2018-05-07",55.7625,56.0574,55.5446,55.9805,78400.0],["2018-05-08",54.4292,54.6664,54.2369,54.3907,130300.0],["2018-05-09",54.8651,55.4548,54.8587,55.3523,146300.0],["2018-05-10",56.1343,56.5125,56.1087,56.3266,101200.0],["2018-05-11",56.5766,56.9997,56.5189,56.6087,107300.0],["2018-05-14",56.3394,56.6151,56.1471,56.3074,96100.0],["2018-05-15",55.2369,55.5317,54.9933,55.3394,96500.0],["2018-05-16",55.3843,55.974,55.3843,55.9228,95900.0],["2018-05-17",57.2112,57.6215,56.8202,57.1023,148000.0],["2018-05-18",57.6087,57.6792,56.9484,57.1728,109800.0],["2018-05-21",57.9292,58.4933,57.8394,58.2497,194900.0],["2018-05-22",58.9676,59.1343,58.3202,58.6022,231400.0],["2018-05-23",57.0061,57.0189,55.4164,55.6023,211500.0],["2018-05-24",55.0189,55.2689,54.41,54.9292,158200.0],["2018-05-25",54.8394,55.0381,54.2497,54.3202,97200.0],["2018-05-29",52.801,53.0061,52.1471,52.4036,127300.0],["2018-05-30",51.9805,52.9805,51.9805,52.91,105300.0],["2018-05-31",52.8266,53.1792,52.4164,53.1407,114000.0],["2018-06-01",53.4548,53.5254,53.0254,53.3138,96500.0],["2018-06-04",53.7497,53.7561,53.3523,53.6728,109000.0],["2018-06-05",51.8972,53.692,51.7818,53.1343,415200.0],["2018-06-06",52.2305,52.6792,52.1023,52.2946,295400.0],["2018-06-07",52.9612,53.0959,52.3971,52.6728,109400.0],["2018-06-08",52.2048,52.7753,52.0189,52.7177,104200.0],["2018-06-11",52.9933,53.5189,52.9677,53.3202,130600.0],["2018-06-12",53.1151,53.7946,53.0254,53.5125,87300.0],["2018-06-13",52.9292,53.3907,52.5189,52.833,379300.0],["2018-06-14",53.7831,54.7425,53.7103,54.1206,155500.0],["2018-06-15",52.8899,53.148,52.7113,52.9561,181300.0],["2018-06-18",52.8238,52.9826,52.2482,52.9164,165300.0],["2018-06-19",52.7576,53.0554,52.4797,52.8436,141000.0],["2018-06-20",53.9022,53.9022,53.3134,53.6177,112000.0],["2018-06-21",52.9958,53.4523,52.8436,53.2009,98600.0],["2018-06-22",54.0081,54.2198,53.2406,53.5913,138900.0],["2018-06-25",53.1943,53.3134,52.7907,52.9164,109000.0],["2018-06-26",52.6054,53.1546,52.5194,52.8502,106900.0],["2018-06-27",52.7708,53.0289,52.1026,52.1754,271800.0],["2018-06-28",51.6858,52.3011,51.441,52.2945,107200.0],["2018-06-29",52.0563,52.3606,51.9703,51.9901,113500.0],["2018-07-02",50.8654,50.8654,49.9987,50.5809,194900.0],["2018-07-03",50.6801,50.7728,50.0714,50.561,88400.0],["2018-07-05",51.3616,51.5402,51.0109,51.5204,87400.0],["2018-07-06",51.9637,52.4731,51.8975,52.3209,62500.0],["2018-07-09",53.3068,53.3531,52.7642,52.8833,183000.0],["2018-07-10",53.7368,53.9684,53.5582,53.8096,105700.0],["2018-07-11",52.6848,53.0024,52.4334,52.526,102700.0],["2018-07-12",53.4192,53.8294,53.3464,53.6376,105500.0],["2018-07-13",54.5043,54.7756,54.1867,54.233,130200.0],["2018-07-16",53.062,53.3928,52.9164,53.3862,214400.0],["2018-07-17",51.3881,51.8644,51.0705,51.0705,163400.0],["2018-07-18",50.8058,50.8654,50.389,50.5544,196700.0],["2018-07-19",48.8541,49.4297,48.735,49.3569,268700.0],["2018-07-20",49.4826,50.4155,49.2444,50.303,239800.0],["2018-07-23",51.4873,51.7519,50.9779,51.7189,358200.0],["2018-07-24",52.9164,52.9892,51.4542,51.5601,354700.0],["2018-07-25",50.9646,51.6527,50.7661,51.6262,92900.0],["2018-07-26",51.4873,51.5601,51.1433,51.1565,70900.0],["2018-07-27",51.269,51.7321,51.2293,51.4675,83500.0],["2018-07-30",51.4608,51.6726,51.1565,51.4741,88200.0],["2018-07-31",51.9637,52.1225,51.7123,51.8313,71500.0],["2018-08-01",51.4807,51.5138,51.0639,51.2226,79900.0],["2018-08-02",50.3295,50.6867,49.9987,50.6801,102100.0],["2018-08-03",50.8125,50.8125,50.3626,50.3758,284000.0],["2018-08-06",50.4419,50.6735,50.3626,50.4816,98500.0],["2018-08-07",51.8181,52.0497,51.4675,51.5932,153800.0],["2018-08-08",51.9901,52.4599,51.9504,52.3011,147700.0],["2018-08-09",51.5138,51.8446,51.5138,51.6064,75400.0],["2018-08-10",51.7255,52.1357,51.5535,51.9835,98300.0],["2018-08-13",52.1489,52.2812,51.6461,51.7453,111200.0],["2018-08-14",51.5799,51.6792,51.3417,51.4807,96600.0],["2018-08-15",51.8578,52.6385,51.7983,52.4996,156200.0],["2018-08-16",53.8096,54.2396,53.6177,53.9419,117200.0],["2018-08-17",53.7037,53.8758,53.3994,53.5053,81300.0],["2018-08-20",54.7425,55.1064,54.5837,54.8616,152800.0],["2018-08-21",55.6555,55.6555,55.0733,55.2122,99800.0],["2018-08-22",55.2982,55.4504,55.0799,55.3644,64700.0],["2018-08-23",55.3049,55.3049,54.6168,54.8417,103800.0],["2018-08-24",54.8616,55.2122,54.7491,55.1262,67400.0],["2018-08-27",55.4901,55.7084,55.2321,55.7084,55600.0],["2018-08-28",55.457,55.6687,55.2652,55.4967,85000.0],["2018-08-29",55.3247,55.9996,55.1527,55.8209,71100.0],["2018-08-30",54.6763,55.1791,54.6565,54.9277,80300.0],["2018-08-31",55.2519,55.2519,54.1007,54.7822,137500.0],["2018-09-04",50.8455,51.1234,50.4287,50.4287,474200.0],["2018-09-05",49.6149,49.7075,48.8805,49.1055,274000.0],["2018-09-06",48.9665,49.1452,48.7548,49.0128,210800.0],["2018-09-07",48.9401,49.9391,48.9401,49.6215,178400.0],["2018-09-10",50.6537,50.9382,50.4023,50.8323,381900.0],["2018-09-11",50.5147,50.5412,49.7406,49.9986,73300.0],["2018-09-12",50.1045,50.1045,49.2907,49.5686,87500.0],["2018-09-13",48.735,49.1319,48.4902,49.0459,127300.0],["2018-09-14",49.0658,49.0856,48.3314,48.3314,157900.0],["2018-09-17",49.9523,50.1376,49.6017,49.6414,132000.0],["2018-09-18",49.4363,49.562,49.2047,49.3238,104400.0],["2018-09-19",49.2709,49.7274,49.2378,49.5686,66900.0],["2018-09-20",49.0459,49.7936,49.0195,49.7472,157500.0],["2018-09-21",49.7737,49.9325,49.4958,49.6943,117300.0],["2018-09-24",49.8862,49.9656,49.4892,49.5884,91500.0],["2018-09-25",49.8597,50.0582,49.6679,49.8399,112600.0],["2018-09-26",49.251,50.1905,49.251,49.9391,146700.0],["2018-09-27",50.1376,50.1376,49.1518,49.1782,148400.0],["2018-09-28",48.2718,48.5563,48.2454,48.4769,160200.0],["2018-10-01",49.3503,49.5487,49.079,49.1187,153200.0],["2018-10-02",48.9731,49.1584,48.8408,48.9268,114400.0],["2018-10-03",49.3767,49.7208,49.3436,49.5355,152600.0],["2018-10-04",49.825,50.0342,49.6226,49.8115,111500.0],["2018-10-05",50.1894,50.2096,49.6833,50.0139,123700.0],["2018-10-08",49.6023,49.6293,48.7184,49.2919,139300.0],["2018-10-09",47.6927,48.7521,47.6387,48.4687,225000.0],["2018-10-10",48.4215,48.4215,47.3486,47.3756,187900.0],["2018-10-11",48.0504,48.0773,47.0449,47.4161,451400.0],["2018-10-12",47.7669,47.8479,46.3769,46.8088,259200.0],["2018-10-15",46.2757,47.0247,46.2757,46.7211,223900.0],["2018-10-16",47.4026,47.8682,46.7818,47.0314,232600.0],["2018-10-17",45.5537,46.0598,45.1691,45.7696,284000.0],["2018-10-18",46.0868,46.2825,45.3445,45.385,203100.0],["2018-10-19",45.1758,45.8641,45.1016,45.6617,227900.0],["2018-10-22",45.7426,46.053,45.547,45.9248,184500.0],["2018-10-23",45.8371,46.2487,45.4997,46.1138,234600.0],["2018-10-24",45.9248,47.4228,45.8169,47.2406,417300.0],["2018-10-25",38.6643,39.8182,38.5429,39.0692,1311200.0],["2018-10-26",37.9558,38.0773,37.227,37.7264,314100.0],["2018-10-29",37.335,37.9153,37.0584,37.3688,752400.0],["2018-10-30",37.5105,38.2392,37.4295,38.219,688000.0],["2018-10-31",38.2527,38.5429,38.057,38.0638,273700.0],["2018-11-01",39.4875,39.4875,38.6171,39.2446,343300.0],["2018-11-02",40.4997,40.6886,39.528,39.6967,306000.0],["2018-11-05",39.4808,39.8452,39.1636,39.2716,615100.0],["2018-11-06",38.5159,39.0759,38.4821,38.9342,871400.0],["2018-11-07",39.447,39.474,38.6238,39.3188,706100.0],["2018-11-08",38.7993,39.2176,38.2527,38.3067,168100.0],["2018-11-09",37.5374,37.9558,37.362,37.6049,161300.0],["2018-11-12",37.5982,37.5982,36.6467,36.6467,723700.0],["2018-11-13",37.3013,37.8006,37.2473,37.3755,575400.0],["2018-11-14",38.1785,38.2122,37.5644,37.8681,213100.0],["2018-11-15",36.8829,37.4902,36.5995,37.4565,273300.0],["2018-11-16",37.3688,37.8546,36.8694,37.2001,503700.0],["2018-11-19",37.5644,37.5644,36.8019,36.9639,324400.0],["2018-11-20",36.748,36.8627,35.999,36.1474,251800.0],["2018-11-21",36.9234,37.4565,36.8964,37.1528,229200.0],["2018-11-23",37.2675,37.281,36.559,36.613,165300.0],["2018-11-26",37.6589,38.2864,37.5982,38.0098,283100.0],["2018-11-27",37.416,37.6724,37.1596,37.2405,295000.0],["2018-11-28",37.3822,37.8546,37.0921,37.8546,483900.0],["2018-11-29",37.5577,37.6589,37.2068,37.4835,214900.0],["2018-11-30",37.1258,37.281,37.0044,37.2338,419400.0],["2018-12-03",38.2122,38.2324,37.5104,37.6926,287300.0],["2018-12-04",37.1123,37.2743,35.783,35.8573,301800.0],["2018-12-06",35.0543,35.4591,34.9193,35.4591,378900.0],["2018-12-07",35.4524,35.6953,34.9868,35.1757,553400.0],["2018-12-10",34.5212,34.6157,33.9477,34.501,257900.0],["2018-12-11",36.026,36.0934,35.169,35.3444,529100.0],["2018-12-12",37.8883,37.8883,37.3553,37.3755,412600.0],["2018-12-13",36.8087,37.416,36.5793,37.0044,454700.0],["2018-12-14",36.6872,37.0651,36.559,36.586,327100.0],["2018-12-17",36.8492,37.1798,36.6535,36.8222,336600.0],["2018-12-18",37.3687,37.6589,36.9099,36.9639,293700.0],["2018-12-19",37.8141,38.0503,36.9571,37.1798,354300.0],["2018-12-20",37.3013,37.3957,36.5928,36.8964,260800.0],["2018-12-21",37.1731,37.308,35.6413,35.9787,689600.0],["2018-12-24",36.1339,36.4376,35.5874,35.7426,156000.0],["2018-12-26",35.6413,36.5185,34.8114,36.4916,211000.0],["2018-12-27",35.3849,35.9787,35.1218,35.9652,374000.0],["2018-12-28",36.5185,36.7952,36.2824,36.6198,225800.0],["2018-12-31",36.532,36.9909,36.3161,36.9774,352100.0],["2019-01-02",36.3229,36.5995,36.1069,36.3768,161300.0],["2019-01-03",36.1407,36.2891,35.8303,36.1137,190900.0],["2019-01-04",36.3296,37.1596,36.2081,36.9706,356200.0],["2019-01-07",37.0853,37.8208,36.9369,37.5307,382100.0],["2019-01-08",37.7534,37.8816,37.4835,37.8478,310300.0],["2019-01-09",38.057,38.219,37.5779,38.1582,177400.0],["2019-01-10",37.6994,38.2325,37.6656,38.192,214200.0],["2019-01-11",37.6184,38.5901,37.5037,38.3539,241900.0],["2019-01-14",38.0368,38.9477,38.0165,38.752,455000.0],["2019-01-15",38.165,38.4889,37.7871,38.1515,314800.0],["2019-01-16",38.1042,38.4011,37.8951,38.0705,150500.0],["2019-01-17",37.5104,38.1785,37.4902,37.9356,138000.0],["2019-01-18",38.3539,38.5968,38.165,38.3404,181900.0],["2019-01-22",38.3539,38.5833,38.138,38.4686,229600.0],["2019-01-23",38.6576,38.7183,38.0233,38.4349,87200.0],["2019-01-24",38.1245,38.6238,38.084,38.5159,192400.0],["2019-01-25",38.8532,39.0624,38.7858,38.9882,141500.0],["2019-01-28",38.4686,39.1029,38.4551,38.968,287000.0],["2019-01-29",38.9882,39.3526,38.9477,39.1434,236300.0],["2019-01-30",39.1501,39.1906,38.725,38.9747,113500.0],["2019-01-31",38.5294,38.8128,38.3742,38.6643,207000.0],["2019-02-01",38.6643,38.833,38.4281,38.5698,146500.0],["2019-02-04",38.2999,38.3202,37.976,38.2864,231400.0],["2019-02-05",38.5428,38.698,38.4281,38.5361,161700.0],["2019-02-06",38.1582,38.4484,36.7682,36.8087,415800.0],["2019-02-07",35.6413,35.6548,34.3525,34.9463,801900.0],["2019-02-08",35.0003,35.4591,34.8653,35.3984,280400.0],["2019-02-11",35.8775,35.9315,35.6886,35.7426,270200.0],["2019-02-12",36.1272,36.1946,35.4929,35.7695,167300.0],["2019-02-13",36.2891,36.559,36.1272,36.1744,156100.0],["2019-02-14",36.1002,36.4646,35.999,36.2216,161700.0],["2019-02-15",36.7142,36.775,36.505,36.7277,151300.0],["2019-02-19",37.0246,37.3553,36.8829,37.254,114700.0],["2019-02-20",37.2945,37.6656,37.2945,37.4362,132200.0],["2019-02-21",37.0314,37.3755,36.9909,37.308,185800.0],["2019-02-22",37.2203,37.4497,37.1326,37.2878,151400.0],["2019-02-25",37.6521,37.8681,37.5779,37.7264,157200.0],["2019-02-26",37.7399,38.0975,36.5253,37.8411,330900.0],["2019-02-27",37.5509,37.6049,37.2203,37.2338,165300.0],["2019-02-28",37.0381,37.335,36.8357,37.1056,130400.0],["2019-03-01",39.7304,39.8856,38.6103,38.6643,341700.0],["2019-03-04",38.9882,38.9882,38.4686,38.6846,292400.0],["2019-03-05",38.833,38.9005,38.6373,38.8195,186200.0],["2019-03-06",38.9005,39.0287,38.698,38.8735,163800.0],["2019-03-07",38.3472,38.3742,38.0233,38.0705,101200.0],["2019-03-08",37.7736,37.8613,37.5509,37.6926,87700.0],["2019-03-11",37.5847,38.0705,37.5847,37.9221,149600.0],["2019-03-12",37.9153,37.9963,37.6184,37.7129,144700.0],["2019-03-13",38.1245,38.3202,38.03,38.1515,136000.0],["2019-03-14",38.3202,38.86,38.1515,38.2055,171500.0],["2019-03-15",38.3269,38.4146,38.111,38.2932,216600.0],["2019-03-18",38.7048,38.7993,38.4214,38.5766,129000.0],["2019-03-19",39.1636,39.2041,38.8735,38.9612,132100.0],["2019-03-20",38.9477,38.9747,38.3674,38.7048,120600.0],["2019-03-21",37.7466,37.8276,37.1191,37.389,213000.0],["2019-03-22",37.0314,37.1528,36.5118,36.613,153100.0],["2019-03-25",36.0867,36.2014,35.6008,35.7021,135200.0],["2019-03-26",35.9382,35.9652,35.5401,35.5806,146300.0],["2019-03-27",35.9382,36.2486,35.6886,36.1272,211600.0],["2019-03-28",35.783,35.8775,35.5874,35.8505,157500.0],["2019-03-29",35.7561,35.9247,35.4794,35.6278,151900.0],["2019-04-01",37.0651,37.1663,36.775,36.8829,153300.0],["2019-04-02",37.0988,37.2001,36.7142,36.8694,140300.0],["2019-04-03",37.6049,37.7871,37.5442,37.6859,142800.0],["2019-04-04",37.5644,37.6522,37.4362,37.5037,111500.0],["2019-04-05",38.0368,38.3404,38.0165,38.1785,115600.0],["2019-04-08",37.6589,37.7669,37.4767,37.7264,100100.0],["2019-04-09",38.4349,38.4889,38.1717,38.2594,117400.0],["2019-04-10",38.6373,38.6845,38.4079,38.5968,220300.0],["2019-04-11",38.8263,39.0017,38.6036,38.7318,217900.0],["2019-04-12",38.4551,38.6711,38.2122,38.6373,220400.0],["2019-04-15",39.0017,39.3458,38.9815,39.1232,154400.0],["2019-04-16",39.9194,40.2365,39.8991,40.0273,121100.0],["2019-04-17",40.7021,40.7696,40.3985,40.6549,121100.0],["2019-04-18",40.5874,40.999,40.5604,40.7493,134900.0],["2019-04-22",40.5334,40.8371,40.2568,40.3917,127400.0],["2019-04-23",40.7696,40.9045,40.5334,40.7291,193200.0],["2019-04-24",39.9396,40.0273,39.5213,39.5955,394300.0],["2019-04-25",39.636,39.7912,39.3796,39.4335,175600.0],["2019-04-26",41.3904,42.1664,41.3162,41.64,251600.0],["2019-04-29",42.3553,42.3823,41.8087,41.8964,165200.0],["2019-04-30",42.1326,42.1529,41.6738,42.0382,186800.0],["2019-05-01",42.4498,42.7197,42.0584,42.0786,165400.0],["2019-05-02",43.138,43.1515,42.416,42.6522,262700.0],["2019-05-03",42.8681,43.3405,42.8479,43.0975,165000.0],["2019-05-06",42.1259,42.9423,41.8897,42.8816,264900.0],["2019-05-07",42.2608,42.4025,42.0584,42.3418,254800.0],["2019-05-08",42.4498,42.8411,42.3081,42.6387,211800.0],["2019-05-09",42.0989,42.4498,42.0179,42.3823,161400.0],["2019-05-10",42.4565,42.6994,42.1326,42.6994,152800.0],["2019-05-13",41.2892,41.3499,40.9113,40.9585,142500.0],["2019-05-14",41.3162,41.667,41.2959,41.4309,137600.0],["2019-05-15",40.9788,41.5591,40.9383,41.4646,93100.0],["2019-05-16",41.134,41.9099,41.134,41.5186,215400.0],["2019-05-17",41.2689,41.5456,41.2487,41.4646,147100.0],["2019-05-20",41.3769,41.3769,40.8843,40.972,151700.0],["2019-05-21",41.0665,41.3836,40.8978,41.2487,227000.0],["2019-05-22",41.4106,41.8357,41.2082,41.4848,185100.0],["2019-05-23",40.277,40.6481,40.0611,40.5402,192100.0],["2019-05-24",40.8371,40.9653,40.6144,40.8775,74700.0],["2019-05-28",40.9113,41.3432,40.8708,41.0125,118100.0],["2019-05-29",40.4524,40.5672,40.2973,40.5267,173300.0],["2019-05-30",40.6886,40.8641,40.5739,40.6346,134100.0],["2019-05-31",39.9329,40.1758,39.8249,40.1421,125900.0],["2019-06-03",40.385,41.0058,40.2973,40.8303,156800.0],["2019-06-04",41.5928,41.8087,41.1947,41.8087,135800.0],["2019-06-05",41.5388,41.5793,41.2487,41.3566,226700.0],["2019-06-06",41.5658,41.7885,41.2622,41.5321,113500.0],["2019-06-07",42.4903,42.7467,42.3081,42.3148,142400.0],["2019-06-10",42.5105,42.7669,42.5105,42.7129,130100.0],["2019-06-11",43.0503,43.0503,42.7129,42.7467,171900.0],["2019-06-12",43.0706,43.165,42.9019,43.1043,295900.0],["2019-06-13",42.9113,42.9814,42.6024,42.7147,112700.0],["2019-06-14",42.7358,42.7498,42.3427,42.5182,97900.0],["2019-06-17",43.0797,43.2622,42.7287,42.7989,123100.0],["2019-06-18",43.1218,43.5079,43.1218,43.3114,223600.0],["2019-06-19",43.6483,43.9993,43.6132,43.9572,100200.0],["2019-06-20",44.2169,44.2169,43.7255,43.9502,157800.0],["2019-06-21",43.3465,43.5641,43.1218,43.4447,233700.0],["2019-06-24",43.0236,43.3746,42.9955,43.2833,124000.0],["2019-06-25",43.3745,43.4939,43.2342,43.2973,120600.0],["2019-06-26",43.4026,43.7817,43.3254,43.6343,159000.0],["2019-06-27",43.4869,43.7606,43.4658,43.536,84300.0],["2019-06-28",43.9572,44.259,43.9431,44.1608,83300.0],["2019-07-01",45.0803,45.1295,44.8276,45.0663,220200.0],["2019-07-02",43.7747,43.9572,43.5571,43.8168,176600.0],["2019-07-03",43.908,44.1116,43.7045,44.0906,109600.0],["2019-07-05",43.6624,43.9431,43.3675,43.9431,104800.0],["2019-07-08",43.2622,43.4237,43.1289,43.3184,161900.0],["2019-07-09",42.7989,43.1008,42.7779,43.0025,128100.0],["2019-07-10",42.104,42.5111,41.9566,42.3778,210500.0],["2019-07-11",42.3356,42.3637,42.0689,42.2444,133900.0],["2019-07-12",42.4129,42.5673,42.3286,42.5603,92600.0],["2019-07-15",42.1391,42.2093,42.0057,42.2023,154200.0],["2019-07-16",41.7179,41.9847,41.6267,41.76,159300.0],["2019-07-17",41.6337,41.6337,41.0651,41.2406,228100.0],["2019-07-18",41.1142,41.1984,40.0893,40.9738,309900.0],["2019-07-19",40.2719,40.5386,40.0542,40.4052,343700.0],["2019-07-22",40.4895,40.7211,40.3842,40.6369,137100.0],["2019-07-23",40.5948,40.686,40.4614,40.5737,148500.0],["2019-07-24",40.7913,41.3459,40.7422,41.2827,217900.0],["2019-07-25",41.4722,41.4722,41.1283,41.1985,118800.0],["2019-07-26",41.4863,41.7319,41.4301,41.6828,101100.0],["2019-07-29",41.8162,42.0198,41.746,41.8653,88000.0],["2019-07-30",41.746,41.8513,41.5635,41.5986,98300.0],["2019-07-31",41.9145,41.9145,41.1002,41.3318,90000.0],["2019-08-01",41.388,41.6828,40.9457,41.1423,104700.0],["2019-08-02",40.0191,40.1666,39.8437,40.0191,309300.0],["2019-08-05",38.9241,39.0153,38.5941,38.7626,192300.0],["2019-08-06",38.8118,39.0013,38.4608,38.8047,171600.0],["2019-08-07",38.6152,39.1698,38.5941,39.1206,189400.0],["2019-08-08",39.0013,39.7594,38.9451,39.5067,243700.0],["2019-08-09",41.9847,42.0198,41.4161,41.5565,282900.0],["2019-08-12",41.402,41.5494,40.7211,40.8755,243000.0],["2019-08-13",41.1563,41.767,41.044,41.1283,177200.0],["2019-08-14",40.6088,40.7211,39.963,39.9911,156300.0],["2019-08-15",39.7384,40.0472,39.612,39.7875,123700.0],["2019-08-16",40.3842,40.7702,40.1455,40.7281,154300.0],["2019-08-19",40.9317,40.9738,40.6579,40.686,121200.0],["2019-08-20",40.4403,40.4614,39.984,40.1876,145300.0],["2019-08-21",40.8475,40.8475,40.4965,40.6509,131000.0],["2019-08-22",41.1844,41.4301,41.0861,41.2336,118100.0],["2019-08-23",41.2967,41.409,40.2999,40.3631,152000.0],["2019-08-26",40.7913,40.7913,40.3772,40.6509,85100.0],["2019-08-27",40.7843,40.8756,40.5526,40.679,115600.0],["2019-08-28",40.328,41.0932,40.2227,40.8054,300900.0],["2019-08-29",41.4441,41.8092,41.381,41.5073,220600.0],["2019-08-30",41.5143,41.6688,41.395,41.5635,92100.0],["2019-09-03",40.9738,41.2406,40.7071,41.1563,104900.0],["2019-09-04",41.4301,41.7881,41.3248,41.7811,159100.0],["2019-09-05",41.9847,42.1672,41.9004,42.09,116700.0],["2019-09-06",42.4199,42.6515,42.3637,42.476,81400.0],["2019-09-09",42.9183,43.3605,42.7849,43.3324,87100.0],["2019-09-10",44.1116,44.4696,43.7676,44.4626,122200.0],["2019-09-11",45.0242,45.1856,44.7855,45.0944,208100.0],["2019-09-12",44.5188,44.5819,44.0765,44.4275,122700.0],["2019-09-13",44.9961,45.4524,44.9891,45.2558,121200.0],["2019-09-16",44.5819,44.6802,44.2099,44.2871,124600.0],["2019-09-17",43.543,44.0765,43.543,44.0695,120100.0],["2019-09-18",43.8659,44.2801,43.8168,44.1467,109000.0],["2019-09-19",44.2871,44.3082,44.0133,44.0695,118200.0],["2019-09-20",44.8417,44.8838,43.9151,43.9291,125600.0],["2019-09-23",43.6834,43.6834,43.2903,43.4939,106000.0],["2019-09-24",43.6132,43.6132,43.0306,43.171,104400.0],["2019-09-25",42.3918,42.7147,42.1321,42.5743,167800.0],["2019-09-26",42.9955,43.1008,42.6726,42.9323,106700.0],["2019-09-27",43.185,43.2622,42.82,43.0446,89600.0],["2019-09-30",43.9291,44.238,43.8238,43.9361,114500.0],["2019-10-01",43.9502,44.0906,43.178,43.3746,156300.0],["2019-10-02",42.4901,42.5181,42.2093,42.3988,142400.0],["2019-10-03",42.5267,42.7637,42.1604,42.5698,158200.0],["2019-10-04",42.8283,43.0941,42.5769,43.0582,124600.0],["2019-10-07",42.6559,43.0366,42.5841,42.7852,93400.0],["2019-10-08",42.0526,42.2465,41.8874,41.9736,113400.0],["2019-10-09",42.4836,42.4836,42.2178,42.2825,95800.0],["2019-10-10",42.2753,42.7134,41.2267,41.2841,313000.0],["2019-10-11",42.067,42.4477,41.9449,42.2896,234800.0],["2019-10-14",42.8714,43.2808,42.7852,43.0797,162300.0],["2019-10-15",43.2952,43.9631,43.0007,43.4316,162300.0],["2019-10-16",43.0941,43.288,42.6918,42.8139,166700.0],["2019-10-17",42.7421,42.7924,42.4189,42.6416,119900.0],["2019-10-18",42.3687,42.6919,42.3615,42.6775,368200.0],["2019-10-21",42.4548,42.541,42.2394,42.5123,142900.0],["2019-10-22",42.4692,42.9432,42.4189,42.6344,226500.0],["2019-10-23",42.6488,42.9145,42.6057,42.9073,209400.0],["2019-10-24",42.6559,42.7565,42.1819,42.5554,122800.0],["2019-10-25",45.0692,45.1195,44.5593,44.7388,214500.0],["2019-10-28",44.3222,45.1841,44.2935,44.9184,125100.0],["2019-10-29",45.299,45.7874,45.2919,45.4858,166400.0],["2019-10-30",45.3421,45.3493,44.8035,45.2129,90800.0],["2019-10-31",44.7676,44.8466,44.4946,44.8466,134800.0],["2019-11-01",44.983,45.1482,44.8106,44.8609,79100.0],["2019-11-04",45.4714,45.6223,45.3637,45.5073,83600.0],["2019-11-05",45.8449,45.9239,45.7156,45.8305,80300.0],["2019-11-06",45.9598,45.967,45.5289,45.6222,172200.0],["2019-11-07",46.3118,46.477,46.2399,46.3405,105000.0],["2019-11-08",46.1681,46.4698,46.0532,46.4554,207700.0],["2019-11-11",46.4123,46.714,45.4642,46.0532,246100.0],["2019-11-12",46.4123,46.7786,46.4123,46.6278,109100.0],["2019-11-13",46.3549,46.4339,45.7946,45.888,120500.0],["2019-11-14",46.0029,46.0316,45.6294,45.8521,93600.0],["2019-11-15",45.9383,45.9526,45.6725,45.8449,81700.0],["2019-11-18",45.6725,45.6869,45.2416,45.3852,97300.0],["2019-11-19",45.7084,45.7372,45.3421,45.3996,73500.0],["2019-11-20",45.1769,45.22,44.7675,44.7675,179300.0],["2019-11-21",45.1123,45.1195,44.7101,44.9112,80700.0],["2019-11-22",45.3206,45.5145,45.1698,45.3493,79600.0],["2019-11-25",46.1537,46.3549,46.0388,46.3261,171100.0],["2019-11-26",46.1466,46.1609,45.8593,46.0029,102600.0],["2019-11-27",46.5129,46.7714,46.4195,46.6996,239900.0],["2019-11-29",46.3333,46.4985,46.2328,46.3046,58700.0],["2019-12-02",46.125,46.1394,45.493,45.6438,97100.0],["2019-12-03",44.43,44.8178,44.2504,44.7532,140200.0],["2019-12-04",44.8394,45.1769,44.8106,44.9543,95300.0],["2019-12-05",44.5664,44.9758,44.5162,44.9256,82100.0],["2019-12-06",45.9239,46.1178,45.8808,45.9024,146400.0],["2019-12-09",45.7156,45.7731,45.5073,45.6151,66000.0],["2019-12-10",45.3709,45.572,45.2919,45.3134,102500.0],["2019-12-11",45.414,45.6294,45.3421,45.5863,75600.0],["2019-12-12",46.3836,47.0156,46.204,46.7858,239800.0],["2019-12-13",48.2079,49.0051,48.1002,48.6388,343400.0],["2019-12-16",49.6803,49.6946,49.1847,49.1919,195200.0],["2019-12-17",48.7609,49.0841,48.6963,48.7681,146800.0],["2019-12-18",49.1129,49.5151,48.9908,49.041,145500.0],["2019-12-19",49.0123,49.1129,48.8615,48.9549,137400.0],["2019-12-20",49.551,49.9532,49.4361,49.4576,221000.0],["2019-12-23",49.6085,49.7737,49.5223,49.6587,119800.0],["2019-12-24",49.5582,49.8096,49.3714,49.4073,62000.0],["2019-12-26",49.3786,49.7737,49.3499,49.7737,171900.0],["2019-12-27",50.3985,50.8079,50.3051,50.3554,126900.0],["2019-12-30",50.8438,50.851,50.2046,50.2621,139300.0],["2019-12-31",50.2908,50.5134,50.0609,50.4847,170800.0],["2020-01-02",50.6786,50.772,50.1184,50.4488,166300.0],["2020-01-03",50.3841,50.5493,49.8096,50.104,287300.0],["2020-01-06",49.8167,50.2692,49.8024,50.1902,124800.0],["2020-01-07",50.3842,50.4847,50.2405,50.3411,99000.0],["2020-01-08",50.1759,50.5134,50.0753,50.3842,117900.0],["2020-01-09",50.2333,50.4919,49.63,49.7665,105400.0],["2020-01-10",49.9891,50.0322,49.5438,49.5725,107500.0],["2020-01-13",49.709,49.7952,49.4217,49.7808,128000.0],["2020-01-14",48.8184,48.9261,47.9709,48.3731,274000.0],["2020-01-15",48.5024,48.6963,48.093,48.1792,236900.0],["2020-01-16",47.8991,47.9852,47.6549,47.8991,228500.0],["2020-01-17",47.7482,47.8488,47.5615,47.6908,116700.0],["2020-01-21",47.6261,47.7482,47.4681,47.5328,138800.0],["2020-01-22",47.8272,47.8847,47.4537,47.5471,121000.0],["2020-01-23",47.0587,47.346,46.7355,47.2814,121900.0],["2020-01-24",47.5112,47.5399,46.714,46.8863,114100.0],["2020-01-27",45.9957,46.2902,45.7946,46.0891,146300.0],["2020-01-28",45.809,46.2543,45.7515,46.1322,116800.0],["2020-01-29",46.2112,46.2974,45.9814,46.0245,176700.0],["2020-01-30",44.9543,45.7659,44.9184,45.7515,116000.0],["2020-01-31",44.9902,45.062,44.3725,44.6455,227800.0],["2020-02-03",44.5162,44.8681,44.4946,44.6024,124000.0],["2020-02-04",45.3206,45.4211,45.1913,45.2919,118300.0],["2020-02-05",45.5791,45.6725,45.3206,45.5289,138100.0],["2020-02-06",45.6654,45.6869,45.1195,45.1482,85300.0],["2020-02-07",44.9399,44.9471,44.3725,44.7963,131700.0],["2020-02-10",44.8825,45.1626,44.3869,44.746,236100.0],["2020-02-11",45.3134,45.5289,44.8394,45.1195,171000.0],["2020-02-12",45.6223,45.9886,45.5432,45.967,117900.0],["2020-02-13",45.7156,46.2184,45.6294,45.9742,103700.0],["2020-02-14",45.9814,46.046,45.6941,45.8305,128900.0],["2020-02-18",45.5792,45.6941,45.3924,45.572,71100.0],["2020-02-19",45.6725,45.8521,45.5432,45.7084,80500.0],["2020-02-20",45.6869,45.7587,45.3637,45.6869,102700.0],["2020-02-21",45.335,45.3421,44.8825,44.9471,99400.0],["2020-02-24",43.051,43.1587,42.7349,42.8355,157800.0],["2020-02-25",43.3239,43.3239,41.7366,41.8803,217700.0],["2020-02-26",41.7653,42.2753,41.3128,41.4421,208800.0],["2020-02-27",35.0929,35.8471,34.4178,34.4178,659200.0],["2020-02-28",34.5255,34.9277,33.8791,34.6764,528100.0],["2020-03-02",34.3603,34.3891,33.7355,34.267,425800.0],["2020-03-03",35.1288,35.3874,33.915,34.1592,446700.0],["2020-03-04",35.1432,35.4377,34.6835,35.3228,232500.0],["2020-03-05",33.7714,33.9366,32.967,33.3835,325400.0],["2020-03-06",32.6869,33.8935,32.5863,33.5775,381900.0],["2020-03-09",31.5664,32.4355,30.6973,30.6973,317900.0],["2020-03-10",32.7084,32.7802,31.4012,32.7012,363400.0],["2020-03-11",30.6255,30.6471,29.0957,29.2752,368300.0],["2020-03-12",26.4885,26.5675,24.9946,25.6841,364900.0],["2020-03-13",26.0575,26.6824,24.3984,26.6178,410700.0],["2020-03-16",21.0515,22.7178,20.9437,21.5901,450600.0],["2020-03-17",21.0299,21.6404,20.7067,21.3531,538900.0],["2020-03-18",20.6277,21.0012,19.5216,20.4266,523100.0],["2020-03-19",19.9382,21.5327,19.5216,20.836,422800.0],["2020-03-20",21.0586,21.3172,19.8807,19.931,582900.0],["2020-03-23",20.6492,20.9509,19.8592,20.405,672400.0],["2020-03-24",21.7625,22.3946,21.1448,22.3227,657000.0],["2020-03-25",22.7896,23.6443,22.2437,22.6244,1253300.0],["2020-03-26",23.6586,24.8365,23.5868,24.6426,461400.0],["2020-03-27",22.9117,23.3354,22.5095,22.8111,280600.0],["2020-03-30",22.689,23.041,22.3874,22.8973,325900.0],["2020-03-31",23.6658,24.8006,22.7537,24.2548,524600.0],["2020-04-01",22.5382,22.7752,21.547,21.626,405300.0],["2020-04-02",22.0067,23.4647,21.9852,22.6172,452200.0],["2020-04-03",21.7338,22.0067,20.836,21.1807,336300.0],["2020-04-06",22.0354,22.9979,22.0211,22.7178,595900.0],["2020-04-07",25.7774,25.8564,24.1973,24.3697,574400.0],["2020-04-08",24.6426,25.1095,24.3625,24.8868,288000.0],["2020-04-09",25.4255,26.1581,25.2316,25.9498,325700.0],["2020-04-13",25.5548,25.7343,24.7145,25.4758,305500.0],["2020-04-14",26.194,26.5388,25.7774,26.0576,419700.0],["2020-04-15",24.8581,24.9084,23.7664,23.8813,342900.0],["2020-04-16",23.8813,23.9675,23.357,23.5868,485400.0],["2020-04-17",24.8437,25.0377,24.5349,24.9012,879100.0],["2020-04-20",24.4846,24.7791,24.1111,24.2045,411600.0],["2020-04-21",23.5509,23.9244,22.7752,23.0697,1036900.0],["2020-04-22",23.8095,24.1614,23.5581,23.9962,2324200.0],["2020-04-23",24.4128,24.8581,24.2979,24.3194,327500.0],["2020-04-24",24.5133,24.6139,24.068,24.4056,208200.0],["2020-04-27",24.8222,25.7056,24.7647,25.6051,329300.0],["2020-04-28",26.7542,26.8045,26.1078,26.1868,303800.0],["2020-04-29",28.4493,28.8227,28.0399,28.6647,329100.0],["2020-04-30",28.3918,28.5426,27.5874,27.8029,463700.0],["2020-05-01",27.4078,27.4078,26.4095,26.7183,351700.0],["2020-05-04",26.3736,26.7255,26.1078,26.4741,325900.0],["2020-05-05",27.0056,27.0774,26.2658,26.3808,227600.0],["2020-05-06",26.6609,26.6896,25.9139,25.9785,198500.0],["2020-05-07",26.1725,26.9482,26.1725,26.6178,254700.0],["2020-05-08",27.0343,27.3576,26.8548,27.3145,124500.0],["2020-05-11",26.3592,26.4023,25.9283,26.194,189000.0],["2020-05-12",26.4669,26.5747,25.6625,25.6841,266100.0],["2020-05-13",24.9084,24.9156,23.7305,23.9603,221200.0],["2020-05-14",23.7089,24.7647,23.3642,24.7647,269400.0],["2020-05-15",24.3051,24.578,24.1039,24.3553,215300.0],["2020-05-18",25.1167,26.2371,25.1167,26.0576,286200.0],["2020-05-19",25.7056,25.9067,25.2747,25.2962,211900.0],["2020-05-20",25.7415,26.3089,25.6482,26.1437,189500.0],["2020-05-21",26.4023,26.6465,25.9283,26.0216,149100.0],["2020-05-22",26.2515,26.2874,25.6984,26.2371,158300.0],["2020-05-26",27.3935,27.5156,27.1205,27.2785,189900.0],["2020-05-27",28.4924,28.5498,27.8244,28.3774,164000.0],["2020-05-28",28.1117,28.1117,27.4868,27.5443,144800.0],["2020-05-29",27.0128,27.2857,26.7973,27.178,173400.0],["2020-06-01",28.1979,28.8874,28.1907,28.7797,253400.0],["2020-06-02",29.9647,30.1946,29.4117,29.6344,252800.0],["2020-06-03",29.9216,30.8266,29.9216,30.683,167000.0],["2020-06-04",30.1658,30.5968,29.9001,30.489,211800.0],["2020-06-05",32.1194,32.3062,31.667,31.7531,239700.0],["2020-06-08",32.3565,33.3404,32.3134,33.3189,247500.0],["2020-06-09",31.9255,31.9614,31.3868,31.6885,223900.0],["2020-06-10",31.4012,31.4012,30.8553,30.9631,278500.0],["2020-06-11",30.4619,30.6748,29.3134,29.397,349400.0],["2020-06-12",30.3097,30.5455,29.0548,29.6328,362400.0],["2020-06-15",28.8646,30.4999,28.7809,30.1804,200200.0],["2020-06-16",31.0323,31.1844,29.9294,30.3706,230600.0],["2020-06-17",31.0247,31.0551,30.3858,30.4086,178700.0],["2020-06-18",29.7849,30.3173,29.7165,30.3097,267700.0],["2020-06-19",31.0703,31.0932,30.2793,30.4238,169900.0],["2020-06-22",30.7052,30.7052,30.2033,30.4238,165000.0],["2020-06-23",31.1464,31.1996,30.6672,30.7889,236300.0],["2020-06-24",30.2641,30.2641,29.2449,29.5263,236300.0],["2020-06-25",29.0091,29.5415,28.8798,29.5263,131200.0],["2020-06-26",29.3057,29.3514,28.4691,28.6212,150400.0],["2020-06-29",28.9483,29.4351,28.7049,29.3134,151900.0],["2020-06-30",29.0167,29.8306,28.7429,29.7621,157400.0],["2020-07-01",29.5263,29.9446,29.3818,29.5948,127600.0],["2020-07-02",29.9903,30.2717,29.5567,29.7241,162000.0],["2020-07-06",30.1804,30.3097,29.8153,29.9979,168800.0],["2020-07-07",29.9599,29.9751,29.5491,29.5644,195600.0],["2020-07-08",28.2865,28.606,28.2181,28.4387,280000.0],["2020-07-09",28.4159,28.4159,27.4347,27.6248,204900.0],["2020-07-10",27.8606,28.3702,27.7617,28.3626,177900.0],["2020-07-13",28.4615,28.6973,27.9291,27.9823,177400.0],["2020-07-14",28.393,28.9102,28.2029,28.8646,174800.0],["2020-07-15",29.4731,29.5568,29.1004,29.4579,521200.0],["2020-07-16",29.6632,30.0131,29.6252,29.7621,221900.0],["2020-07-17",29.2981,29.2981,28.9255,28.9331,298700.0],["2020-07-20",28.7657,28.9331,28.5528,28.6516,242700.0],["2020-07-21",29.1765,29.7925,29.1612,29.4883,224200.0],["2020-07-22",29.2601,29.5263,29.1765,29.4959,194100.0],["2020-07-23",30.0968,30.3782,29.7165,30.0131,189400.0],["2020-07-24",30.1576,30.3097,29.7697,29.937,183400.0],["2020-07-27",29.648,29.7697,29.4503,29.6176,205400.0],["2020-07-28",28.4767,29.2753,28.4767,28.9939,178100.0],["2020-07-29",29.397,29.5796,29.1688,29.4427,143900.0],["2020-07-30",28.2866,29.0624,28.1496,28.9635,138800.0],["2020-07-31",28.7885,28.8266,28.0812,28.3702,118400.0],["2020-08-03",28.9863,29.5187,28.895,29.3894,138600.0],["2020-08-04",29.6556,30.2945,29.6404,30.2033,147300.0],["2020-08-05",30.8269,30.8345,30.3478,30.4847,106100.0],["2020-08-06",30.1804,30.6824,30.1804,30.614,90600.0],["2020-08-07",30.3934,30.69,30.2565,30.6672,152500.0],["2020-08-10",30.7052,31.1692,30.7052,31.154,242700.0],["2020-08-11",31.8994,32.409,31.6332,31.7701,209900.0],["2020-08-12",32.485,32.485,31.7625,31.8233,138300.0],["2020-08-13",31.694,31.8613,31.1692,31.2909,103800.0],["2020-08-14",30.9715,31.2453,30.941,31.0247,107300.0],["2020-08-17",31.0779,31.0779,30.7129,30.7737,94700.0],["2020-08-18",30.7205,30.865,30.4695,30.5607,90400.0],["2020-08-19",30.4466,30.8269,30.2489,30.3402,114800.0],["2020-08-20",29.937,30.3326,29.9142,30.2261,110400.0],["2020-08-21",29.7469,29.9751,29.7013,29.8914,89600.0],["2020-08-24",30.439,30.9334,30.1728,30.9334,143100.0],["2020-08-25",31.1388,31.1464,30.7205,31.0931,147900.0],["2020-08-26",31.0399,31.3213,30.9258,31.3137,109400.0],["2020-08-27",33.0099,33.7096,32.9642,33.3749,278100.0],["2020-08-28",33.0935,33.1468,32.5915,33.0403,138000.0],["2020-08-31",33.0251,33.0631,32.1047,32.2416,127200.0],["2020-09-01",30.8878,31.2757,30.7205,31.0095,189600.0],["2020-09-02",31.116,31.443,31.0323,31.3517,137500.0],["2020-09-03",32.0287,32.2036,31.2833,31.405,171600.0],["2020-09-04",32.0059,32.12,31.3594,31.9754,144600.0],["2020-09-08",31.0399,31.2985,30.7965,30.7965,151000.0],["2020-09-09",31.4887,31.5495,31.154,31.2453,132400.0],["2020-09-10",31.4582,31.6104,30.4543,30.4619,92100.0],["2020-09-11",30.4543,30.6064,30.2869,30.5455,92400.0],["2020-09-14",31.1008,31.3822,31.0399,31.2148,156500.0],["2020-09-15",31.3289,31.3594,31.0475,31.0779,134600.0],["2020-09-16",31.8233,32.1656,31.6256,31.8081,136600.0],["2020-09-17",31.0399,31.1996,30.7585,30.8802,103100.0],["2020-09-18",30.3554,30.3858,29.2525,29.397,156600.0],["2020-09-21",27.564,27.6172,27.1989,27.4879,212400.0],["2020-09-22",27.7998,27.9975,27.5336,27.9671,191800.0],["2020-09-23",28.3474,28.5147,27.4423,27.4955,156500.0],["2020-09-24",27.6248,28.3702,27.4727,28.1801,198300.0],["2020-09-25",28.066,28.7429,28.0355,28.7277,133300.0],["2020-09-28",29.7849,29.9903,29.5796,29.7697,175400.0],["2020-09-29",29.6252,29.6708,29.2829,29.435,119500.0],["2020-09-30",29.6937,30.1272,29.6937,29.8458,181700.0],["2020-10-01",29.9218,30.1956,29.6176,30.188,206400.0],["2020-10-02",29.861,31.0019,29.823,30.941,138200.0],["2020-10-05",31.7397,32.1808,31.7168,32.1656,171300.0],["2020-10-06",32.5079,32.5459,31.7625,31.8537,130800.0],["2020-10-07",32.234,32.3633,32.0667,32.3025,161400.0],["2020-10-08",33.0743,33.1825,32.858,33.0666,139800.0],["2020-10-09",33.6924,33.7465,33.3833,33.6537,120800.0],["2020-10-12",33.252,33.4529,33.1129,33.3911,88300.0],["2020-10-13",33.082,33.1129,32.7421,32.8734,80000.0],["2020-10-14",33.1902,33.2134,32.5799,32.5799,111700.0],["2020-10-15",31.8073,32.4485,31.7455,32.3635,82900.0],["2020-10-16",32.6803,32.9121,32.6185,32.7807,92600.0],["2020-10-19",32.7344,33.0511,32.4871,32.5412,86900.0],["2020-10-20",33.2597,33.5379,33.2056,33.3138,101700.0],["2020-10-21",33.3602,33.8237,33.2288,33.507,99900.0],["2020-10-22",33.2211,33.3602,33.0048,33.1361,105800.0],["2020-10-23",33.3988,33.8392,33.1593,33.7696,159500.0],["2020-10-26",33.4529,33.5301,32.9043,33.0511,125200.0],["2020-10-27",31.9772,32.0468,31.3051,31.4596,177700.0],["2020-10-28",30.5016,30.8956,30.2312,30.4398,178700.0],["2020-10-29",29.9222,30.5943,29.6286,30.3703,226100.0],["2020-10-30",30.8029,30.9497,30.1926,30.8647,209200.0],["2020-11-02",30.0071,30.5557,29.814,30.4089,293500.0],["2020-11-03",31.3514,32.0545,31.251,31.9077,262000.0],["2020-11-04",31.3592,31.7764,31.027,31.3901,143100.0],["2020-11-05",32.4099,33.1438,32.3172,33.0589,152100.0],["2020-11-06",32.8889,32.9584,32.5876,32.7266,125600.0],["2020-11-09",36.4041,36.8677,36.2342,36.2651,197200.0],["2020-11-10",38.3897,38.9537,38.3742,38.4669,162200.0],["2020-11-11",38.1656,38.1888,37.5707,37.6789,117100.0],["2020-11-12",37.0299,37.0917,36.2651,36.3732,106100.0],["2020-11-13",36.7209,37.3467,36.7209,37.2849,145500.0],["2020-11-16",38.3897,38.7528,38.042,38.5674,104500.0],["2020-11-17",38.4747,38.5983,38.2661,38.436,105200.0],["2020-11-18",38.3897,38.6678,37.8875,37.8875,113300.0],["2020-11-19",37.4008,38.1347,37.3235,38.0806,88800.0],["2020-11-20",37.6171,37.7021,37.2617,37.4858,81400.0],["2020-11-23",37.8875,38.0188,37.5939,37.818,123300.0],["2020-11-24",37.903,39.1932,37.818,39.1082,122200.0],["2020-11-25",38.9382,39.1854,38.7605,39.1777,82300.0],["2020-11-27",38.4978,38.8301,38.3897,38.4515,59500.0],["2020-11-30",38.0652,38.0652,37.1922,37.339,135000.0],["2020-12-01",38.2583,39.0155,38.2583,38.8532,124600.0],["2020-12-02",38.2892,38.9614,38.1888,38.7528,96200.0],["2020-12-03",39.4172,40.128,39.3477,39.9117,91800.0],["2020-12-04",40.9315,41.0937,40.6456,40.8619,145900.0],["2020-12-07",39.6181,39.7572,39.425,39.7263,102900.0],["2020-12-08",39.0696,39.6413,38.9923,39.5177,132200.0],["2020-12-09",40.5606,40.6997,40.1125,40.4525,117700.0],["2020-12-10",39.5949,39.9658,39.3786,39.6258,144300.0],["2020-12-11",39.2472,39.7185,39.2163,39.5331,113100.0],["2020-12-14",40.8774,40.9006,39.9348,39.9735,111200.0],["2020-12-15",40.1512,40.8388,39.9117,40.8079,127500.0],["2020-12-16",40.8928,40.8928,40.4525,40.8001,86500.0],["2020-12-17",42.7857,43.1874,42.6003,42.7625,190900.0],["2020-12-18",42.9943,43.0097,42.0363,42.0981,220500.0],["2020-12-21",40.4988,40.9624,39.958,40.831,185000.0],["2020-12-22",40.8851,41.1942,40.7924,41.086,114500.0],["2020-12-23",42.2063,42.4844,42.0672,42.2835,139100.0],["2020-12-24",42.4844,42.5694,42.1522,42.2912,47100.0],["2020-12-28",42.5539,43.1102,42.5539,42.6775,72900.0],["2020-12-29",43.0175,43.172,42.3067,42.5462,91000.0],["2020-12-30",42.7625,42.8629,42.1058,42.1058,91800.0],["2020-12-31",42.1831,42.1831,41.7041,41.7813,67500.0],["2021-01-04",42.3221,42.4689,41.2173,41.6268,150600.0],["2021-01-05",40.6688,41.1787,40.4834,40.8233,120600.0],["2021-01-06",43.3883,44.3386,43.3497,44.1145,113300.0],["2021-01-07",43.6664,43.7746,42.8861,43.0175,114700.0],["2021-01-08",44.045,44.0604,42.9479,43.6046,109900.0],["2021-01-11",42.1058,42.7084,42.0904,42.6234,144800.0],["2021-01-12",42.4535,42.9479,42.4535,42.9248,84500.0],["2021-01-13",42.0826,42.3608,41.874,41.9745,83800.0],["2021-01-14",42.6312,43.1256,42.5848,42.8243,88200.0],["2021-01-15",42.8629,42.9557,42.129,42.7239,128800.0],["2021-01-19",42.0749,42.0981,41.3873,41.7659,145400.0],["2021-01-20",42.4535,42.8011,42.353,42.7625,105600.0],["2021-01-21",41.3332,42.2217,41.3101,42.0363,116400.0],["2021-01-22",41.7891,42.0131,41.6654,41.7813,64000.0],["2021-01-25",40.607,41.001,40.2593,40.9778,115400.0],["2021-01-26",41.0628,41.4182,40.8929,41.341,92400.0],["2021-01-27",40.5066,41.2482,40.1744,40.607,107600.0],["2021-01-28",40.9624,41.8354,40.8851,41.3719,99400.0],["2021-01-29",41.1169,41.2096,40.0662,40.128,71500.0],["2021-02-01",41.0937,41.3409,40.6843,41.2869,198100.0],["2021-02-02",41.5109,42.1058,41.4491,41.9899,57300.0],["2021-02-03",42.1831,42.693,42.0981,42.6621,93800.0],["2021-02-04",43.2492,43.2492,42.8707,43.0715,60300.0],["2021-02-05",43.3342,43.5042,43.0252,43.2106,74100.0],["2021-02-08",43.1333,43.6124,43.0175,43.2724,88000.0],["2021-02-09",43.2956,43.8828,43.0329,43.6973,130500.0],["2021-02-10",43.7978,43.9214,43.1642,43.172,100600.0],["2021-02-11",43.6433,44.2381,43.4501,43.9755,127300.0],["2021-02-12",43.7514,44.2304,43.736,44.1609,69400.0],["2021-02-16",45.2734,45.3893,44.7789,45.0416,91100.0],["2021-02-17",44.5085,44.7712,44.2381,44.7326,58700.0],["2021-02-18",45.2348,45.2348,44.4236,44.7944,93400.0],["2021-02-19",45.2734,45.7215,45.2116,45.5824,149700.0],["2021-02-22",45.961,47.1508,45.8683,46.4941,200000.0],["2021-02-23",46.9808,47.4521,46.5791,47.228,102500.0],["2021-02-24",47.3748,48.0315,47.3053,47.7688,101700.0],["2021-02-25",47.3516,47.7302,46.1541,46.3009,210000.0],["2021-02-26",46.3164,46.3164,45.6597,45.961,77700.0],["2021-03-01",46.6409,47.1353,46.6409,47.0735,148700.0],["2021-03-02",47.3748,47.9234,47.1662,47.8152,165300.0],["2021-03-03",48.4719,49.175,48.356,48.6573,126500.0],["2021-03-04",48.3328,48.3946,46.7027,47.2358,96600.0],["2021-03-05",48.3251,48.3715,47.1817,48.3251,107400.0],["2021-03-08",49.0668,49.4144,48.8891,49.0204,93100.0],["2021-03-09",48.4178,49.1363,48.2324,48.6805,98200.0],["2021-03-10",49.2058,49.5149,48.7423,48.9123,93300.0],["2021-03-11",49.7776,49.7776,48.5414,49.3217,148200.0],["2021-03-12",48.217,48.8814,48.1706,48.8736,96300.0],["2021-03-15",49.0204,49.2445,48.4178,48.8582,92900.0],["2021-03-16",48.9972,49.2136,48.5955,49.0436,121700.0],["2021-03-17",49.0282,49.9553,48.9123,49.7544,84800.0],["2021-03-18",50.2334,50.9673,50.048,50.1793,105000.0],["2021-03-19",49.3295,50.2411,48.7191,49.8239,138400.0],["2021-03-22",49.8394,49.8394,49.1363,49.4222,130700.0],["2021-03-23",48.8891,49.09,48.1474,48.2324,101600.0],["2021-03-24",48.526,49.5458,48.526,48.665,217100.0],["2021-03-25",48.5028,49.4763,48.1783,49.3681,131100.0],["2021-03-26",49.6231,49.8857,49.0513,49.7312,85100.0],["2021-03-29",49.5844,49.8857,49.3526,49.7312,118700.0],["2021-03-30",49.9166,50.3416,49.8394,50.187,67900.0],["2021-03-31",49.5381,49.623,48.9354,49.3681,89600.0],["2021-04-01",49.5999,50.2257,49.4763,50.187,65600.0],["2021-04-05",50.6351,51.3691,50.5579,51.2764,72900.0],["2021-04-06",50.1793,50.6197,50.1484,50.4729,83700.0],["2021-04-07",50.4343,50.6429,50.1561,50.4652,88200.0],["2021-04-08",50.4343,50.6197,50.2257,50.527,52400.0],["2021-04-09",50.0789,50.3184,49.9553,50.3106,50200.0],["2021-04-12",50.1948,50.3725,49.8857,50.0943,63600.0],["2021-04-13",50.2257,50.6197,50.1407,50.3647,129300.0],["2021-04-14",51.0523,51.57,50.9596,51.0678,54800.0],["2021-04-15",51.3691,51.6549,51.3305,51.6549,53500.0],["2021-04-16",52.3348,52.5125,52.103,52.3812,67800.0],["2021-04-19",52.528,52.7984,52.4275,52.4893,79300.0],["2021-04-20",51.7477,51.7863,50.4574,50.7278,80800.0],["2021-04-21",50.6429,51.4154,50.5733,51.4154,48800.0],["2021-04-22",50.5424,51.0755,50.3956,50.5115,95900.0],["2021-04-23",51.3614,52.0721,51.315,51.8404,74400.0],["2021-04-26",51.9408,52.2267,51.6704,51.6858,95500.0],["2021-04-27",50.7742,51.2377,50.7124,51.1759,171600.0],["2021-04-28",52.8756,53.5555,52.8138,53.4319,132500.0],["2021-04-29",53.2928,53.4551,52.7906,53.3083,117700.0],["2021-04-30",52.4121,52.4893,52.0103,52.1648,110800.0],["2021-05-03",52.7984,53.3933,52.6129,53.1769,132700.0],["2021-05-04",52.528,52.7597,51.8404,52.2653,172900.0],["2021-05-05",53.0765,53.8568,52.9529,53.5787,136600.0],["2021-05-06",52.6284,52.7057,51.9717,52.7057,69700.0],["2021-05-07",52.7984,53.7486,52.7134,53.7255,73500.0],["2021-05-10",53.7332,54.359,53.5169,53.5555,83300.0],["2021-05-11",52.5357,52.922,51.9794,52.5434,63700.0],["2021-05-12",52.4971,52.8911,51.8095,51.9099,124300.0],["2021-05-13",51.9794,52.5511,51.6781,52.2885,76200.0],["2021-05-14",53.2851,53.8104,53.2387,53.7177,62500.0],["2021-05-17",53.1924,53.401,52.8525,53.2851,51700.0],["2021-05-18",53.6868,53.8645,53.3083,53.316,59800.0],["2021-05-19",52.4353,53.0533,51.9872,52.922,70100.0],["2021-05-20",53.4396,53.7718,53.2387,53.7255,46800.0],["2021-05-21",53.4164,53.5169,53.1228,53.4242,54100.0],["2021-05-24",53.7255,54.2663,53.6559,54.0963,73300.0],["2021-05-25",53.9186,53.9804,53.2001,53.2001,68100.0],["2021-05-26",53.3932,53.8027,53.3855,53.5941,42000.0],["2021-05-27",54.2122,54.3358,52.8524,53.4628,115900.0],["2021-05-28",53.6019,53.6946,53.316,53.4551,74500.0],["2021-06-01",55.3402,55.626,55.008,55.1084,100000.0],["2021-06-02",55.1857,55.4097,54.7994,54.9075,55600.0],["2021-06-03",54.1427,54.4672,53.8954,54.3513,90300.0],["2021-06-04",54.8303,54.9462,54.5058,54.8457,48900.0],["2021-06-07",55.6338,55.8501,55.3479,55.487,76200.0],["2021-06-08",55.3247,55.5333,55.2397,55.5333,59300.0],["2021-06-09",54.7298,54.9384,54.4903,54.8071,112500.0],["2021-06-10",54.9309,55.0954,54.3277,54.5078,48300.0],["2021-06-11",54.9935,55.2755,54.9779,55.2442,54100.0],["2021-06-14",55.4871,55.8004,55.1659,55.3696,50000.0],["2021-06-15",55.7612,55.9649,55.5576,55.7612,46900.0],["2021-06-16",56.0276,56.3175,55.5341,55.6986,59700.0],["2021-06-17",55.2442,55.4479,54.3903,54.7899,78400.0],["2021-06-18",53.3719,53.5834,52.7531,52.8549,69800.0],["2021-06-21",53.1056,53.9673,53.0742,53.9516,56800.0],["2021-06-22",53.4581,53.795,53.1291,53.6618,41500.0],["2021-06-23",53.842,54.03,53.5364,53.6304,39500.0],["2021-06-24",53.3406,53.6931,53.2309,53.6069,81200.0],["2021-06-25",54.4843,54.7585,54.3668,54.594,52600.0],["2021-06-28",54.1788,54.2258,53.2622,53.3719,54200.0],["2021-06-29",53.4424,53.5756,53.1918,53.3798,50600.0],["2021-06-30",52.6747,53.1134,52.4475,53.1056,81600.0],["2021-07-01",53.4816,54.0143,53.4268,53.8811,60600.0],["2021-07-02",54.0691,54.4217,53.889,54.2415,45800.0],["2021-07-06",53.7088,53.7401,52.6982,53.0664,85600.0],["2021-07-07",53.1291,53.3954,52.7531,53.1604,60300.0],["2021-07-08",51.249,51.6563,50.9513,51.4605,114600.0],["2021-07-09",52.2439,52.6591,51.8522,52.6199,102500.0],["2021-07-12",52.3614,52.7609,52.1107,52.6199,66900.0],["2021-07-13",53.1447,53.2231,52.4162,52.4475,82400.0],["2021-07-14",53.0351,53.2779,52.4554,52.5807,68600.0],["2021-07-15",51.7347,51.9227,51.2255,51.7503,82300.0],["2021-07-16",51.4448,51.4918,50.8103,50.8338,121100.0],["2021-07-19",49.0163,49.0711,48.4523,48.9223,164600.0],["2021-07-20",49.0163,50.0112,48.7735,49.8154,131200.0],["2021-07-21",50.7633,51.5466,50.7633,51.39,95600.0],["2021-07-22",52.0637,52.0715,50.9904,51.1001,98500.0],["2021-07-23",51.3743,52.2752,50.9591,51.3978,70900.0],["2021-07-26",51.5701,51.9932,51.5466,51.9697,59900.0],["2021-07-27",50.9669,51.5858,50.8181,51.5466,116900.0],["2021-07-28",50.7633,51.155,50.4107,50.9434,91700.0],["2021-07-29",51.6955,51.8522,51.5231,51.5545,65400.0],["2021-07-30",50.9434,51.2333,50.4734,50.6849,111500.0],["2021-08-02",51.0139,51.3116,50.5517,50.6536,106400.0],["2021-08-03",51.3665,51.531,50.8886,51.3978,116000.0],["2021-08-04",51.4761,51.531,50.8964,50.9043,59700.0],["2021-08-05",52.4319,53.0664,52.3614,52.8784,101400.0],["2021-08-06",52.5964,52.9097,52.5259,52.7844,69400.0],["2021-08-09",52.7844,52.7844,52.3849,52.5337,62500.0],["2021-08-10",53.1291,53.936,52.8862,53.8576,107300.0],["2021-08-11",53.5756,54.1396,53.4346,54.1318,80800.0],["2021-08-12",54.2258,54.2728,53.6226,54.2258,131900.0],["2021-08-13",54.2101,54.3668,54.0535,54.2807,143300.0],["2021-08-16",53.8733,54.1083,53.5208,53.9125,221800.0],["2021-08-17",53.3563,53.5208,52.7061,53.1447,100500.0],["2021-08-18",53.0821,53.5286,53.0194,53.0194,64800.0],["2021-08-19",51.9618,52.2987,51.6171,51.8757,88700.0],["2021-08-20",51.4996,52.2282,51.3978,52.0794,168600.0],["2021-08-23",52.0167,52.7061,52.0167,52.6591,57100.0],["2021-08-24",52.5807,53.1056,52.5415,52.7844,66500.0],["2021-08-25",52.7766,53.2231,52.659,53.0194,66400.0],["2021-08-26",52.8549,52.9646,52.3614,52.377,58500.0],["2021-08-27",52.1968,53.0742,52.1968,53.0037,66500.0],["2021-08-30",53.0116,53.0821,52.6669,52.8157,38500.0],["2021-08-31",52.8784,53.2309,52.7766,53.1917,50600.0],["2021-09-01",53.7088,53.8341,53.4738,53.5286,78500.0],["2021-09-02",53.936,54.124,53.7558,54.1161,84100.0],["2021-09-03",53.8655,53.9908,53.7166,53.9125,45700.0],["2021-09-07",53.9908,54.2806,53.3171,53.3171,88500.0],["2021-09-08",53.4424,53.5756,52.7139,52.8079,78500.0],["2021-09-09",52.8627,53.2857,52.659,52.8236,69900.0],["2021-09-10",53.2779,53.2858,52.3692,52.3927,71400.0],["2021-09-13",53.1839,53.3014,52.8471,53.1212,60400.0],["2021-09-14",53.1056,53.1134,52.0323,52.1812,147400.0],["2021-09-15",52.2752,52.6747,52.142,52.6669,62900.0],["2021-09-16",52.4397,52.7217,52.1812,52.5415,81400.0],["2021-09-17",52.8549,53.0272,51.7973,52.1812,102100.0],["2021-09-20",51.0296,51.202,50.3716,50.8964,106200.0],["2021-09-21",52.2282,52.4475,51.6798,51.6798,100800.0],["2021-09-22",52.8862,53.6618,52.8862,53.0977,112000.0],["2021-09-23",53.6853,53.9438,53.6304,53.889,54500.0],["2021-09-24",53.0429,53.5286,53.0272,53.4424,120900.0],["2021-09-27",53.5443,54.1475,53.5443,54.0065,100100.0],["2021-09-28",52.6747,52.7531,51.9227,51.9462,109800.0],["2021-09-29",52.6982,52.7766,52.2282,52.3379,111100.0],["2021-09-30",52.9646,53.0116,52.3614,52.518,112500.0],["2021-10-01",52.9254,53.3876,52.5337,53.2074,81600.0],["2021-10-04",52.8001,53.2466,52.4475,52.6982,100300.0],["2021-10-05",53.0429,53.8106,52.9097,53.6226,98100.0],["2021-10-06",52.1263,52.8549,51.907,52.8471,177100.0],["2021-10-07",52.3927,52.6199,52.2047,52.2125,106400.0],["2021-10-08",52.5024,52.7374,52.2439,52.33,62900.0],["2021-10-11",52.33,52.7452,52.2282,52.4397,197800.0],["2021-10-12",52.4945,52.5729,52.0715,52.3144,74100.0],["2021-10-13",52.565,52.7217,52.2047,52.5415,68500.0],["2021-10-14",53.4868,53.7329,53.3995,53.6932,58000.0],["2021-10-15",53.8995,54.3758,53.8519,54.1297,58700.0],["2021-10-18",53.3916,53.8599,53.2725,53.6456,83800.0],["2021-10-19",54.4631,54.6059,54.2646,54.3281,65800.0],["2021-10-20",53.4948,53.9075,53.2646,53.6614,101500.0],["2021-10-21",53.5344,53.5979,52.7804,53.09,61500.0],["2021-10-22",52.3518,52.6852,51.9391,52.0979,76400.0],["2021-10-25",51.6851,51.8042,51.4708,51.4947,91400.0],["2021-10-26",51.8042,52.3757,51.7566,51.8598,95600.0],["2021-10-27",52.6931,52.9312,52.2804,52.5503,112600.0],["2021-10-28",56.4949,57.6537,56.4711,57.4553,284600.0],["2021-10-29",57.3283,57.741,57.0108,57.4315,119600.0],["2021-11-01",57.3362,57.9236,57.0743,57.7569,114700.0],["2021-11-02",57.1934,57.2251,56.5663,56.6298,94300.0],["2021-11-03",57.4156,58.1378,57.233,58.0347,93100.0],["2021-11-04",57.1616,57.2569,56.5981,56.868,76600.0],["2021-11-05",57.9871,58.2649,57.3997,57.7093,90100.0],["2021-11-08",57.6537,58.2569,57.5505,57.6934,187900.0],["2021-11-09",58.9474,59.0427,58.622,58.7728,130300.0],["2021-11-10",58.876,59.3363,58.7411,58.995,113300.0],["2021-11-11",59.0347,59.2887,58.7252,58.9157,63400.0],["2021-11-12",59.1141,59.2887,58.8125,59.0903,52900.0],["2021-11-15",58.6299,58.9077,58.4474,58.5188,69400.0],["2021-11-16",58.8601,59.0903,58.7331,58.7966,55700.0],["2021-11-17",59.5268,59.9316,59.3681,59.7728,94900.0],["2021-11-18",59.8125,59.8522,59.3284,59.5903,85200.0],["2021-11-19",58.8125,58.8839,58.4712,58.5744,103700.0],["2021-11-22",58.7569,59.0824,58.5188,58.6776,170400.0],["2021-11-23",58.9157,59.1458,58.4236,58.6538,122200.0],["2021-11-24",58.1934,58.7093,58.0585,58.5585,91900.0],["2021-11-26",56.4394,56.479,55.6139,56.0505,88600.0],["2021-11-29",56.6933,56.8362,55.9314,56.4314,127400.0],["2021-11-30",55.7726,56.0425,54.7012,55.2885,141800.0],["2021-12-01",56.4235,56.7648,54.9075,54.9631,155400.0],["2021-12-02",55.3838,56.5425,55.3838,56.3917,126800.0],["2021-12-03",56.5346,56.5902,55.5187,55.9632,130600.0],["2021-12-06",56.3917,57.0584,56.233,56.6933,95600.0],["2021-12-07",57.6775,58.0029,57.2886,57.5029,62200.0],["2021-12-08",57.9156,58.241,57.8363,58.2172,108500.0],["2021-12-09",57.8918,58.0267,57.5029,57.6219,74200.0],["2021-12-10",57.9553,58.0267,57.3838,57.7966,102800.0],["2021-12-13",58.1458,58.2013,57.2172,57.2172,99100.0],["2021-12-14",57.1775,57.7489,57.0187,57.3997,127600.0],["2021-12-15",56.7568,57.0822,55.8758,57.0346,104800.0],["2021-12-16",57.5585,57.7489,57.0108,57.1457,119000.0],["2021-12-17",57.5426,57.6299,57.0664,57.1854,130700.0],["2021-12-20",56.7727,57.1299,56.6219,57.0187,166800.0],["2021-12-21",57.5902,58.1696,57.5346,58.0505,120800.0],["2021-12-22",58.1934,58.8839,58.1934,58.8601,97900.0],["2021-12-23",59.1776,59.5109,58.8204,59.1538,93800.0],["2021-12-27",59.4871,60.2967,59.0744,60.2729,92800.0],["2021-12-28",59.7887,60.4396,59.7887,60.1697,62400.0],["2021-12-29",60.7332,60.7888,60.1538,60.4792,77700.0],["2021-12-30",60.384,60.5745,59.9871,60.0824,64200.0],["2021-12-31",59.8363,60.1697,59.8125,59.9633,28300.0],["2022-01-03",60.3919,60.3919,59.884,60.0665,176100.0],["2022-01-04",61.6618,61.7888,61.2809,61.3761,163200.0],["2022-01-05",62.1698,62.4397,61.0586,61.0586,232600.0],["2022-01-06",62.8127,63.0508,62.4158,62.5825,168200.0],["2022-01-07",62.6301,63.0349,62.5984,62.646,121800.0],["2022-01-10",62.7571,62.8286,61.7253,62.3762,142300.0],["2022-01-11",63.4715,63.527,62.8365,63.2333,112900.0],["2022-01-12",63.9239,64.3525,63.7651,64.2255,126300.0],["2022-01-13",64.8842,64.9954,64.027,64.1064,125800.0],["2022-01-14",64.2334,64.8763,64.1461,64.8128,101500.0],["2022-01-18",64.6858,64.8287,64.2493,64.4159,155900.0],["2022-01-19",65.0985,65.3287,64.6382,64.9239,182000.0],["2022-01-20",64.8287,65.289,64.0588,64.1699,131200.0],["2022-01-21",63.8048,64.0905,63.0587,63.2651,175600.0],["2022-01-24",61.7888,62.146,60.3443,62.0111,188300.0],["2022-01-25",60.6142,61.5507,59.6459,61.0586,190300.0],["2022-01-26",62.5508,62.773,61.0824,61.4714,105600.0],["2022-01-27",60.8682,61.4237,59.6617,60.3364,205000.0],["2022-01-28",60.4475,61.1698,60.1141,61.1301,262000.0],["2022-01-31",60.9396,61.8999,60.8523,61.8365,115500.0],["2022-02-01",62.3127,62.5905,61.9317,62.5032,121200.0],["2022-02-02",63.3365,63.8127,63.0032,63.6619,138900.0],["2022-02-03",62.5508,62.9714,62.3444,62.5666,163200.0],["2022-02-04",63.4873,64.0747,63.3524,63.7889,120300.0],["2022-02-07",62.9238,63.2572,62.6778,62.9714,93000.0],["2022-02-08",63.4318,64.154,63.3445,64.1302,97200.0],["2022-02-09",65.0509,65.8684,64.9874,65.8684,152500.0],["2022-02-10",65.5192,66.4319,65.2731,65.543,147300.0],["2022-02-11",65.535,65.8446,64.4397,64.6223,114100.0],["2022-02-14",64.2572,64.3763,63.3683,63.9159,101700.0],["2022-02-15",65.0509,65.3843,64.8763,65.1461,84200.0],["2022-02-16",64.9636,65.5827,64.9239,65.535,111200.0],["2022-02-17",64.6382,64.7652,63.5032,63.7016,179100.0],["2022-02-18",64.1223,64.4477,63.535,63.6857,92200.0],["2022-02-22",62.6619,63.4,62.5587,63.0349,80700.0],["2022-02-23",64.0985,64.1699,62.6301,62.7968,113900.0],["2022-02-24",56.4076,56.5902,54.3123,55.8996,342600.0],["2022-02-25",58.0743,58.3363,57.3442,58.0347,158900.0],["2022-02-28",54.7964,56.4314,54.7964,55.9473,270800.0],["2022-03-01",54.3202,54.4154,52.463,52.9551,277900.0],["2022-03-02",53.6694,54.5504,53.4948,54.225,174100.0],["2022-03-03",52.3915,52.3995,50.5502,50.82,223400.0],["2022-03-04",49.82,49.9787,48.5898,49.0263,225000.0],["2022-03-07",49.1533,49.3358,46.6849,47.0421,324200.0],["2022-03-08",50.0263,50.5502,49.1057,49.6295,415100.0],["2022-03-09",51.8756,52.582,51.5502,51.8201,323700.0],["2022-03-10",51.5264,52.2804,51.1296,51.4074,197900.0],["2022-03-11",52.5265,52.6773,51.455,51.4788,193600.0],["2022-03-14",52.1693,52.336,51.0105,51.328,172200.0],["2022-03-15",51.8201,52.3677,51.4788,52.2883,172000.0],["2022-03-16",53.8995,55.0663,53.8122,55.0583,248000.0],["2022-03-17",54.5742,55.5742,54.5742,55.3837,205900.0],["2022-03-18",54.5424,56.2012,54.4075,56.2012,251200.0],["2022-03-21",56.8283,57.0584,55.979,56.4314,166500.0],["2022-03-22",56.3521,56.7489,56.1695,56.6854,115900.0],["2022-03-23",54.5028,54.7171,53.6456,53.6932,156700.0],["2022-03-24",53.2487,53.7726,53.2249,53.6535,179400.0],["2022-03-25",53.7567,54.7091,53.6059,54.5901,150500.0],["2022-03-28",54.9948,55.0345,54.0107,54.7409,122700.0],["2022-03-29",56.5108,56.7648,55.4314,55.9314,127200.0],["2022-03-30",55.0663,55.5266,54.6218,54.7964,107500.0],["2022-03-31",53.344,53.3678,51.9391,51.955,180100.0],["2022-04-01",52.5661,52.8836,52.201,52.6693,111900.0],["2022-04-04",51.8201,52.4312,51.6851,52.336,111500.0],["2022-04-05",51.8915,52.0264,51.447,51.6455,111600.0],["2022-04-06",51.3597,51.5582,50.7883,51.2724,148300.0],["2022-04-07",51.5185,51.701,50.828,51.5185,154200.0],["2022-04-08",50.5502,51.4708,50.4073,50.8597,232700.0],["2022-04-11",49.9232,50.6772,49.8438,49.8835,321000.0],["2022-04-12",50.0422,50.4629,49.4866,49.6771,134900.0],["2022-04-13",50.0978,50.7248,50.0025,50.6692,109100.0],["2022-04-14",50.7645,50.7883,50.4311,50.4787,115300.0],["2022-04-18",50.1216,50.7724,49.9787,50.4152,77900.0],["2022-04-19",50.3994,50.7803,50.3676,50.7803,109700.0],["2022-04-20",51.1057,52.1217,51.1057,51.955,111300.0],["2022-04-21",53.6138,53.7249,52.0582,52.2645,214200.0],["2022-04-22",51.8994,51.9471,51.0819,51.2407,105100.0],["2022-04-25",51.0502,51.3042,50.2406,51.2327,123000.0],["2022-04-26",50.7407,50.8994,49.2009,49.2247,166500.0],["2022-04-27",48.6453,49.1691,48.3199,48.4389,182600.0],["2022-04-28",48.7088,49.8358,48.2961,49.6057,174900.0],["2022-04-29",50.1295,50.2248,49.0977,49.1295,159900.0],["2022-05-02",49.312,49.685,48.6136,49.2961,131700.0],["2022-05-03",50.7327,50.7803,50.0105,50.2327,140700.0],["2022-05-04",50.693,51.709,49.9708,51.6375,132700.0],["2022-05-05",50.3994,50.4549,48.9231,49.2485,159300.0],["2022-05-06",47.931,48.177,47.2484,48.058,434000.0],["2022-05-09",46.8516,47.3119,46.4309,46.7087,216600.0],["2022-05-10",47.1849,47.3675,46.3357,46.8516,168500.0],["2022-05-11",47.177,47.6453,45.7245,45.8912,183400.0],["2022-05-12",46.2166,46.8198,45.8753,46.5579,174000.0],["2022-05-13",47.2167,48.1294,47.169,48.0739,129200.0],["2022-05-16",47.7723,48.4072,47.6056,48.177,128800.0],["2022-05-17",49.3438,49.5977,49.066,49.5422,96900.0],["2022-05-18",48.6374,48.6374,47.0421,47.169,149100.0],["2022-05-19",46.7801,47.4389,46.6611,47.0738,182700.0],["2022-05-20",48.2961,48.4231,46.9071,47.8119,165800.0],["2022-05-23",47.8754,48.4548,47.6611,48.058,201400.0],["2022-05-24",46.0976,46.1134,43.3514,43.9387,334500.0],["2022-05-25",44.5102,45.4229,44.4626,45.2642,257900.0],["2022-05-26",45.7483,46.1531,45.6928,46.0658,164800.0],["2022-05-27",46.1849,46.4865,46.1452,46.4627,127000.0],["2022-05-31",46.0499,46.3674,45.7245,46.1055,159300.0],["2022-06-01",46.796,46.8516,45.5579,45.6531,124100.0],["2022-06-02",45.8436,46.4627,45.669,46.3436,152900.0],["2022-06-03",45.8991,46.8039,45.2642,45.5896,78900.0],["2022-06-06",46.9309,46.9944,46.4309,46.6135,216700.0],["2022-06-07",45.8753,46.1928,45.5658,46.1134,155600.0],["2022-06-08",45.3753,45.5896,44.8832,45.2324,183000.0],["2022-06-09",44.5427,44.6969,43.7068,43.7068,127800.0],["2022-06-10",42.6032,42.6925,42.0514,42.2137,209500.0],["2022-06-13",41.175,41.6132,40.9397,41.1588,154100.0],["2022-06-14",40.4041,40.5745,39.3167,39.7224,360800.0],["2022-06-15",40.4203,41.0938,39.9578,40.8585,182700.0],["2022-06-16",40.1687,40.185,39.552,39.763,197200.0],["2022-06-17",40.4446,40.5014,39.8117,40.0632,201000.0],["2022-06-21",41.5402,41.5889,40.8179,40.891,226600.0],["2022-06-22",40.3067,40.9721,40.2661,40.5907,174900.0],["2022-06-23",39.341,39.4952,38.5539,39.1544,202800.0],["2022-06-24",39.7387,40.469,39.7387,40.4365,159000.0],["2022-06-27",41.2075,41.3616,40.8504,41.1425,211000.0],["2022-06-28",41.0452,41.2805,40.5583,40.5907,210000.0],["2022-06-29",40.68,40.68,40.0308,40.3716,242200.0],["2022-06-30",40.1769,41.0776,39.9902,41.0533,186200.0],["2022-07-01",39.9172,40.9153,39.8766,40.8504,214000.0],["2022-07-05",36.7443,37.434,36.5252,37.4178,558300.0],["2022-07-06",37.5152,38.0913,37.4097,38.0264,275100.0],["2022-07-07",37.8316,38.6513,37.783,38.6026,799600.0],["2022-07-08",38.5214,39.2355,38.14,38.7973,673300.0],["2022-07-11",37.9858,38.213,37.5476,37.8966,215200.0],["2022-07-12",37.8154,38.5377,37.7911,38.0508,239000.0],["2022-07-13",37.5882,38.3672,37.5395,38.1968,132400.0],["2022-07-14",37.5071,37.5071,36.8416,37.4421,166800.0],["2022-07-15",38.1238,38.5782,37.9371,38.5701,149900.0],["2022-07-18",39.3491,39.6494,39.2193,39.3654,193300.0],["2022-07-19",40.5501,41.0857,40.4933,40.7936,273700.0],["2022-07-20",41.386,41.7025,41.1425,41.5726,175200.0],["2022-07-21",42.1326,42.3841,41.8648,42.238,204900.0],["2022-07-22",42.7493,42.944,42.1001,42.376,190900.0],["2022-07-25",42.7574,42.8791,42.1731,42.5383,209300.0],["2022-07-26",41.8323,41.8891,41.4428,41.532,122600.0],["2022-07-27",42.6032,43.0171,42.1894,42.8629,154600.0],["2022-07-28",42.9846,43.1956,42.449,43.1388,126700.0],["2022-07-29",43.4958,43.8204,43.2199,43.788,319100.0],["2022-08-01",43.5445,43.9665,43.3579,43.7474,148300.0],["2022-08-02",43.1226,43.7799,43.0333,43.1794,85900.0],["2022-08-03",43.0008,43.8448,42.8954,43.6176,144900.0],["2022-08-04",43.7474,44.1207,43.7068,43.7961,153300.0],["2022-08-05",40.8098,40.8098,39.7062,40.1119,339700.0],["2022-08-08",39.9659,40.331,39.836,39.9821,218300.0],["2022-08-09",39.5926,39.7143,38.8704,39.0895,156100.0],["2022-08-10",39.8117,40.5015,39.7062,40.2824,119400.0],["2022-08-11",40.6151,40.9072,40.5339,40.6881,122600.0],["2022-08-12",40.047,40.3716,39.9415,40.3716,108700.0],["2022-08-15",40.0714,40.7449,39.9983,40.5826,106000.0],["2022-08-16",40.7287,41.3616,40.68,41.175,111500.0],["2022-08-17",40.469,40.4852,39.974,40.1931,119400.0],["2022-08-18",39.8523,39.8523,39.3654,39.6494,145900.0],["2022-08-19",39.1219,39.2112,38.8622,39.0976,149000.0],["2022-08-22",38.14,38.14,37.15,37.2474,220300.0],["2022-08-23",36.8579,37.2312,36.7686,36.9147,147300.0],["2022-08-24",36.2411,36.7199,36.1762,36.4927,100200.0],["2022-08-25",36.4278,36.8498,36.3466,36.6875,100900.0],["2022-08-26",36.4521,36.5576,35.17,35.1862,146800.0],["2022-08-29",34.9671,35.316,34.8941,35.0726,140200.0],["2022-08-30",35.5838,35.7056,34.821,34.9184,141500.0],["2022-08-31",35.2268,35.3241,34.8048,34.821,163100.0],["2022-09-01",34.115,34.3179,33.758,34.2936,146400.0],["2022-09-02",34.6425,35.0564,34.0258,34.115,137300.0],["2022-09-06",35.243,35.2673,34.2936,34.4559,247200.0],["2022-09-07",34.0582,34.7805,33.9933,34.6993,182900.0],["2022-09-08",34.6344,34.9428,34.4396,34.7886,166900.0],["2022-09-09",35.8192,36.3791,35.8029,36.3385,125800.0],["2022-09-12",37.2961,37.8479,37.2474,37.4503,226500.0],["2022-09-13",36.9471,37.3853,36.2087,36.2492,177900.0],["2022-09-14",35.8192,35.8679,35.2105,35.4621,147300.0],["2022-09-15",35.6325,36.2492,35.5189,35.5676,150900.0],["2022-09-16",35.527,35.8922,35.1619,35.4296,188700.0],["2022-09-19",35.032,35.6406,34.9752,35.6082,116700.0],["2022-09-20",36.0788,36.0788,35.3972,35.6325,182900.0],["2022-09-21",35.6406,35.8678,34.9996,34.9996,173300.0],["2022-09-22",35.8192,35.8678,35.0969,35.1781,179600.0],["2022-09-23",34.0014,34.0258,33.2954,33.6768,143700.0],["2022-09-26",33.3685,33.6281,32.8004,33.0276,189700.0],["2022-09-27",33.2305,33.3928,32.6138,32.9303,257800.0],["2022-09-28",32.3622,33.6931,32.2648,33.5794,208600.0],["2022-09-29",32.6625,33.0682,32.1918,33.052,205600.0],["2022-09-30",33.336,34.0826,33.3198,33.4253,213100.0],["2022-10-03",33.8635,34.5451,33.5632,34.3098,186000.0],["2022-10-04",35.6244,36.4765,35.6244,36.4278,211300.0],["2022-10-05",35.3242,35.7137,34.9914,35.5189,143800.0],["2022-10-06",35.2998,35.5432,35.0564,35.2268,132500.0],["2022-10-07",34.5208,34.5532,33.9608,34.1069,117300.0],["2022-10-10",34.3179,34.3585,33.7986,34.1069,127300.0],["2022-10-11",33.5632,34.042,33.1656,33.2386,171000.0],["2022-10-12",32.8653,33.2954,32.6868,33.1169,142500.0],["2022-10-13",33.3368,34.9966,33.0547,34.7891,188600.0],["2022-10-14",34.9883,35.1958,34.092,34.2082,138000.0],["2022-10-17",35.5443,35.8514,35.2622,35.2705,220500.0],["2022-10-18",36.5402,36.5568,35.4779,35.9261,183600.0],["2022-10-19",35.4696,35.6024,34.5568,34.8057,120000.0],["2022-10-20",34.6066,35.146,34.3742,34.4655,133000.0],["2022-10-21",34.175,35.2041,34.0754,35.0879,100200.0],["2022-10-24",35.6273,35.868,35.3369,35.6356,133800.0],["2022-10-25",36.0008,36.7394,35.9842,36.7228,139600.0],["2022-10-26",36.0423,36.8888,35.9759,36.3078,139700.0],["2022-10-27",36.117,36.507,35.9261,35.9842,119700.0],["2022-10-28",36.1253,36.8556,36.0672,36.8556,97000.0],["2022-10-31",36.3327,36.839,36.1999,36.5153,120900.0],["2022-11-01",37.5693,37.7684,37.1377,37.2622,141000.0],["2022-11-02",37.0464,37.5693,36.3908,36.5153,141700.0],["2022-11-03",36.2829,36.8473,36.0921,36.6232,144900.0],["2022-11-04",37.4697,37.8431,37.0547,37.8431,134500.0],["2022-11-07",38.1585,38.5817,38.0506,38.366,109900.0],["2022-11-08",38.673,39.6191,38.6232,39.1129,140800.0],["2022-11-09",38.6481,38.9137,38.1585,38.3577,94400.0],["2022-11-10",40.698,41.2125,40.3909,40.8225,140000.0],["2022-11-11",41.9013,42.7976,41.8183,42.6565,151400.0],["2022-11-14",42.6233,42.9885,42.5154,42.532,164800.0],["2022-11-15",43.3619,43.4117,42.2084,42.5569,108300.0],["2022-11-16",42.4656,42.4905,41.7353,42.0341,101700.0],["2022-11-17",41.3038,42.5735,41.2955,42.5237,133600.0],["2022-11-18",43.0466,43.1628,42.6316,43.0051,98800.0],["2022-11-21",42.3329,42.6731,42.1835,42.4739,108100.0],["2022-11-22",42.7561,43.3868,42.698,43.2457,90800.0],["2022-11-23",43.254,43.7105,43.254,43.6524,84300.0],["2022-11-25",43.7686,44.0258,43.5943,43.9014,71800.0],["2022-11-28",43.669,43.9014,43.0632,43.0715,93500.0],["2022-11-29",43.196,43.5279,43.1462,43.3951,70300.0],["2022-11-30",43.3868,43.835,42.6233,43.7935,84700.0],["2022-12-01",44.4491,44.7313,44.2333,44.3993,90900.0],["2022-12-02",44.5321,44.7977,44.3993,44.5404,120400.0],["2022-12-05",43.918,44.0175,43.3868,43.5445,104600.0],["2022-12-06",43.8267,43.9346,42.8474,42.9802,144800.0],["2022-12-07",42.5984,42.9387,42.4159,42.6067,83600.0],["2022-12-08",42.3744,42.5486,42.2001,42.3578,79200.0],["2022-12-09",42.3329,43.0715,42.3246,42.7146,92900.0],["2022-12-12",41.976,42.3827,41.8266,42.3744,145600.0],["2022-12-13",43.3785,43.4366,42.3329,42.5735,119700.0],["2022-12-14",42.698,43.113,42.2084,42.5237,91900.0],["2022-12-15",42.1254,42.142,40.9718,41.088,136000.0],["2022-12-16",40.5403,40.6482,39.8681,40.366,190400.0],["2022-12-19",40.5569,40.7727,40.1336,40.4241,153500.0],["2022-12-20",40.1087,40.4158,40.0838,40.2664,111900.0],["2022-12-21",40.8474,41.2955,40.8474,41.1876,72400.0],["2022-12-22",41.0548,41.0548,40.3328,40.8723,98500.0],["2022-12-23",40.6731,41.1876,40.5154,41.1876,74100.0],["2022-12-27",41.088,41.3536,40.922,41.1046,69300.0],["2022-12-28",41.1876,41.2789,40.366,40.366,87500.0],["2022-12-29",40.7063,41.4283,40.6814,41.2623,153700.0],["2022-12-30",41.0133,41.0797,40.5237,40.7976,73400.0],["2023-01-03",41.5943,41.893,41.1959,41.5694,95000.0],["2023-01-04",42.3246,42.8806,42.3246,42.8142,68700.0],["2023-01-05",42.308,42.615,42.2997,42.4159,54900.0],["2023-01-06",42.6731,43.4449,42.4407,43.3536,117400.0],["2023-01-09",44.781,44.947,44.2084,44.3329,124400.0],["2023-01-10",44.4906,44.5736,44.2914,44.4906,60300.0],["2023-01-11",45.3869,45.5943,45.1877,45.5197,81200.0],["2023-01-12",46.0591,46.6317,45.7188,46.3993,88500.0],["2023-01-13",46.5238,47.0467,46.4906,47.0467,57400.0],["2023-01-17",47.1379,47.3952,46.9139,47.1131,101300.0],["2023-01-18",47.4118,47.4118,46.5321,46.7064,50000.0],["2023-01-19",46.8807,47.3205,46.723,47.0135,86800.0],["2023-01-20",46.4657,47.279,46.3993,47.2458,67300.0],["2023-01-23",46.5321,47.4865,46.5238,47.4616,86300.0],["2023-01-24",47.279,48.1172,47.1877,48.1172,62800.0],["2023-01-25",47.5529,48.1172,47.4948,47.9097,89400.0],["2023-01-26",48.0425,48.4658,47.8599,48.4658,48200.0],["2023-01-27",48.2998,48.972,48.2666,48.8309,54300.0],["2023-01-30",48.4658,48.7645,48.3413,48.3496,66600.0],["2023-01-31",48.2417,48.6152,47.918,48.5654,70600.0],["2023-02-01",49.2542,49.7936,48.6235,49.4782,69600.0],["2023-02-02",51.3704,51.8683,51.2293,51.6941,83400.0],["2023-02-03",51.5364,51.8268,51.2708,51.387,63000.0],["2023-02-06",50.8227,51.0633,50.2168,50.4741,70400.0],["2023-02-07",50.5156,50.9472,50.1671,50.8891,66300.0],["2023-02-08",51.0633,51.4534,50.9389,51.1795,77100.0],["2023-02-09",51.0052,51.0384,50.1588,50.2666,85700.0],["2023-02-10",49.5944,49.6193,49.1048,49.528,69400.0],["2023-02-13",49.055,49.9679,48.9803,49.8932,85200.0],["2023-02-14",49.8019,50.3911,49.6608,49.9762,43400.0],["2023-02-15",49.7604,50.5903,49.7521,50.5903,94000.0],["2023-02-16",49.6857,50.499,49.6276,50.0841,73200.0],["2023-02-17",50.4824,50.8476,50.2335,50.5986,66600.0],["2023-02-21",50.7397,51.1131,50.5239,50.5654,88700.0],["2023-02-22",50.5405,51.4036,50.4575,50.9721,106000.0],["2023-02-23",52.6982,53.1713,52.2086,52.6152,128100.0],["2023-02-24",51.1463,51.6443,50.9057,51.6443,71400.0],["2023-02-27",51.9845,52.275,51.8019,51.9928,59400.0],["2023-02-28",51.636,51.8268,51.1712,51.1961,95200.0],["2023-03-01",52.0343,52.1422,51.5696,51.7273,56200.0],["2023-03-02",50.6401,51.6941,50.5654,51.6609,94200.0],["2023-03-03",51.3538,51.7854,51.2542,51.6692,58800.0],["2023-03-06",51.3621,51.8103,51.2542,51.3953,59300.0],["2023-03-07",51.2708,51.4119,50.1588,50.2749,62100.0],["2023-03-08",50.4492,50.7231,50.3247,50.6235,67700.0],["2023-03-09",50.2169,50.2417,49.4616,49.5695,59800.0],["2023-03-10",49.2044,49.3621,48.6152,48.8392,66300.0],["2023-03-13",47.6774,48.5405,47.5778,48.1338,176600.0],["2023-03-14",48.8641,48.9803,48.4077,48.972,89000.0],["2023-03-15",46.391,46.8309,45.8599,46.5985,142600.0],["2023-03-16",46.2998,47.8849,46.2998,47.694,121900.0],["2023-03-17",46.1504,46.7064,45.8516,46.4574,90500.0],["2023-03-20",46.4325,47.3205,46.4242,47.1877,83100.0],["2023-03-21",47.7521,48.5986,47.5363,48.3164,92400.0],["2023-03-22",48.7645,48.8475,47.8849,47.8849,110700.0],["2023-03-23",48.1587,48.7147,47.5529,47.8932,78100.0],["2023-03-24",46.3993,46.8641,46.1421,46.7728,63100.0],["2023-03-27",47.5363,47.7438,47.2956,47.5114,61100.0],["2023-03-28",46.8226,47.3454,46.7977,47.1131,76200.0],["2023-03-29",48.3579,48.6483,48.1338,48.4492,80400.0],["2023-03-30",49.0467,49.2542,48.9388,49.2293,50300.0],["2023-03-31",49.1297,49.4451,49.1297,49.3953,68300.0],["2023-04-03",49.3787,49.7272,49.1795,49.7106,49100.0],["2023-04-04",49.3787,49.6774,49.2625,49.5446,47900.0],["2023-04-05",48.3994,48.5322,47.8599,48.3081,56100.0],["2023-04-06",48.0093,49.0218,47.9844,49.0052,104700.0],["2023-04-10",48.7396,49.3372,48.4243,48.6484,80300.0],["2023-04-11",48.1836,48.333,47.8766,47.9595,75500.0],["2023-04-12",48.5073,49.1795,48.25,48.5488,84000.0],["2023-04-13",49.0301,49.3787,48.7645,49.2376,57100.0],["2023-04-14",49.3206,49.5612,48.8973,49.1961,50500.0],["2023-04-17",49.2708,49.7521,49.1546,49.6442,54100.0],["2023-04-18",49.8102,50.1007,49.7355,49.9098,44700.0],["2023-04-19",49.5778,49.5778,48.9222,48.9471,58000.0],["2023-04-20",49.138,49.4451,48.9969,49.1048,76300.0],["2023-04-21",49.3455,49.7106,49.0633,49.6359,63300.0],["2023-04-24",49.7023,49.8351,49.2708,49.4699,44400.0],["2023-04-25",48.8475,48.8475,48.2915,48.3994,44100.0],["2023-04-26",49.1629,49.5446,48.9637,48.9803,57600.0],["2023-04-27",48.167,48.2666,47.2624,47.7438,72800.0],["2023-04-28",47.5529,48.4077,47.5446,48.0591,68500.0],["2023-05-01",48.3164,49.1961,48.2334,48.3911,119000.0],["2023-05-02",48.0342,48.0342,47.0882,47.2209,61300.0],["2023-05-03",46.8973,47.1048,46.3413,46.3661,91400.0],["2023-05-04",44.8391,45.9346,44.7396,45.7437,204500.0],["2023-05-05",45.8765,47.3454,45.4533,47.0301,174700.0],["2023-05-08",47.3122,47.3454,46.8724,46.9222,62800.0],["2023-05-09",46.6732,46.8724,46.6317,46.7147,76500.0],["2023-05-10",46.7977,46.8143,46.0923,46.4906,78100.0],["2023-05-11",46.0425,46.4242,45.8599,46.4159,52000.0],["2023-05-12",46.4989,46.5404,46.0923,46.3827,71500.0],["2023-05-15",46.084,46.8143,45.8765,46.6317,85000.0],["2023-05-16",45.9346,46.1753,45.5197,45.5446,71200.0],["2023-05-17",46.0591,46.391,45.8018,46.3413,52600.0],["2023-05-18",46.0342,46.3744,45.9512,46.3329,61700.0],["2023-05-19",46.2998,46.4823,46.1421,46.2085,50200.0],["2023-05-22",46.25,46.7811,46.1504,46.4989,75100.0],["2023-05-23",45.9761,46.2168,45.6607,45.6856,95000.0],["2023-05-24",44.9636,44.9636,44.5985,44.6649,74000.0],["2023-05-25",44.5072,44.6649,44.0673,44.2748,150500.0],["2023-05-26",44.5819,45.1213,44.5819,44.8059,88500.0],["2023-05-30",46.001,46.0591,45.1462,45.2375,277400.0],["2023-05-31",44.6068,44.6234,43.7852,44.1254,119700.0],["2023-06-01",44.6815,45.3371,44.6317,44.8474,191500.0],["2023-06-02",45.3869,45.8267,45.3039,45.6607,160500.0],["2023-06-05",45.0964,45.4201,44.8557,45.3039,93600.0],["2023-06-06",45.445,46.0093,45.0466,45.8516,163300.0],["2023-06-07",45.752,46.1421,45.752,45.9927,117100.0],["2023-06-08",45.8785,46.6116,45.7762,46.4411,90800.0],["2023-06-09",46.0745,46.4496,46.0319,46.3303,81100.0],["2023-06-12",46.2962,46.7224,46.1683,46.6712,92100.0],["2023-06-13",46.8247,47.106,46.7139,46.927,127100.0],["2023-06-14",47.285,47.5493,46.8417,47.0293,225800.0],["2023-06-15",47.0463,47.6771,46.9781,47.5834,68400.0],["2023-06-16",47.822,48.163,47.6942,48.001,345700.0],["2023-06-20",46.8417,46.9696,46.5263,46.7053,189400.0],["2023-06-21",46.3473,46.603,46.2706,46.3303,82300.0],["2023-06-22",45.9381,46.3047,45.8358,46.1768,133300.0],["2023-06-23",45.2903,45.8018,45.2306,45.6227,85600.0],["2023-06-26",45.4181,45.8614,45.367,45.7932,126400.0],["2023-06-27",45.7676,46.6457,45.6909,46.4411,308400.0],["2023-06-28",45.8614,46.1512,45.7421,46.0745,117700.0],["2023-06-29",44.1992,44.2418,43.5087,43.6451,172700.0],["2023-06-30",44.5827,44.7788,44.4208,44.5657,189300.0],["2023-07-03",44.8726,45.4608,44.8385,45.3926,70200.0],["2023-07-05",44.83,45.1539,44.7277,44.8726,139900.0],["2023-07-06",44.2332,44.2673,43.7047,43.9178,86500.0],["2023-07-07",43.969,44.7277,43.969,44.3526,127500.0],["2023-07-10",44.2418,44.6424,44.1821,44.5231,88000.0],["2023-07-11",44.8385,45.5801,44.8385,45.546,86300.0],["2023-07-12",46.6968,46.8162,46.4922,46.6457,76500.0],["2023-07-13",47.1486,47.5407,47.1486,47.4555,70100.0],["2023-07-14",47.5578,47.6174,47.2765,47.3702,74100.0],["2023-07-17",47.2509,47.7965,47.1145,47.7965,75900.0],["2023-07-18",48.1204,48.845,48.1204,48.8364,104100.0],["2023-07-19",48.2738,48.3335,47.0122,47.3788,183700.0],["2023-07-20",47.3447,47.5152,47.1657,47.3617,72900.0],["2023-07-21",45.9296,46.0404,45.1113,45.3159,122000.0],["2023-07-24",43.9775,44.4378,43.9179,44.2759,108600.0],["2023-07-25",44.7106,45.1795,44.6851,45.0942,107000.0],["2023-07-26",45.7762,46.4666,45.725,46.4326,87300.0],["2023-07-27",47.1998,47.3532,46.4155,46.4922,67300.0],["2023-07-28",46.3217,46.6371,46.1768,46.4667,56100.0],["2023-07-31",46.6798,47.0207,46.5178,46.6627,85100.0],["2023-08-01",46.2706,46.4496,45.9126,46.3985,92800.0],["2023-08-02",45.4949,46.2365,45.3926,46.0319,72500.0],["2023-08-03",45.6568,46.0404,45.5204,45.6227,87800.0],["2023-08-04",43.3467,44.668,42.7841,43.9946,216900.0],["2023-08-07",43.9605,44.3867,43.8241,44.0542,182200.0],["2023-08-08",43.2103,43.2103,42.733,42.8267,186700.0],["2023-08-09",42.9802,43.1166,42.733,42.9631,90300.0],["2023-08-10",42.8949,43.1251,42.3579,42.4602,80000.0],["2023-08-11",42.2215,42.392,41.9913,42.1362,95700.0],["2023-08-14",41.6589,41.8976,41.4628,41.889,103100.0],["2023-08-15",41.3605,41.4117,41.0792,41.0963,105700.0],["2023-08-16",40.8235,40.8576,40.3291,40.3717,86300.0],["2023-08-17",40.3376,40.3717,39.7409,39.7665,87000.0],["2023-08-18",40.0307,40.4825,39.9199,40.4399,95100.0],["2023-08-21",40.4655,40.4825,39.9881,40.4143,119300.0],["2023-08-22",40.3973,40.4228,40.2012,40.2523,106300.0],["2023-08-23",40.4484,40.8064,40.4399,40.7468,81200.0],["2023-08-24",40.3546,40.5763,40.0307,40.0733,96700.0],["2023-08-25",40.3291,40.5422,39.8602,40.2523,45600.0],["2023-08-28",40.6445,40.8405,40.3632,40.5933,74400.0],["2023-08-29",40.67,41.2327,40.6104,41.1474,146500.0],["2023-08-30",41.1815,41.5225,41.173,41.3008,50800.0],["2023-08-31",41.2582,41.3349,41.1218,41.2582,54100.0],["2023-09-01",41.7697,41.8123,41.1218,41.19,85000.0],["2023-09-05",41.2582,41.3349,40.8491,40.9087,110400.0],["2023-09-06",40.6871,40.9002,40.4996,40.6956,122300.0],["2023-09-07",40.3205,40.4569,39.9625,40.0307,91200.0],["2023-09-08",40.5763,40.6189,40.3802,40.4655,92700.0],["2023-09-11",40.9002,41.1559,40.653,41.0025,133400.0],["2023-09-12",40.5166,40.815,40.3802,40.7041,111900.0],["2023-09-13",40.9514,41.1048,40.7041,40.8491,74600.0],["2023-09-14",40.3461,40.9428,40.3291,40.9173,86800.0],["2023-09-15",40.8831,41.0707,40.7041,40.8661,141400.0],["2023-09-18",39.5363,39.9796,39.3914,39.8602,163000.0],["2023-09-19",40.0819,40.4399,40.0478,40.1927,147200.0],["2023-09-20",39.5107,39.7238,38.6668,38.9652,365800.0],["2023-09-21",39.2465,39.4596,39.093,39.1015,207500.0],["2023-09-22",38.9822,39.0334,38.4196,38.5389,131100.0],["2023-09-25",38.0104,38.3855,37.9252,38.2406,131200.0],["2023-09-26",37.7376,37.9678,37.499,37.5075,102400.0],["2023-09-27",37.7206,37.7717,37.2006,37.5075,75300.0],["2023-09-28",37.2176,38.036,37.1495,37.8399,169300.0],["2023-09-29",38.394,38.4196,37.9166,38.0019,160600.0],["2023-10-02",37.1921,37.2773,36.3567,36.4334,114800.0],["2023-10-03",36.9363,37.0898,36.6124,36.9619,191100.0],["2023-10-04",37.3711,37.3711,36.8852,37.2773,121900.0],["2023-10-05",37.3626,37.6353,37.2262,37.5245,177600.0],["2023-10-06",37.5501,38.2832,37.3881,38.1212,142200.0],["2023-10-09",37.7035,38.3173,37.7035,38.3173,78900.0],["2023-10-10",38.9737,39.0334,38.6753,38.8714,179000.0],["2023-10-11",39.2465,39.4851,38.9055,39.3402,153600.0],["2023-10-12",39.3089,39.3089,38.7692,39.1,149500.0],["2023-10-13",38.2208,38.3079,37.5506,37.7682,151300.0],["2023-10-16",38.0816,38.6822,37.951,38.6735,249300.0],["2023-10-17",38.0468,38.6474,38.0468,38.2209,177900.0],["2023-10-18",37.8117,37.8292,37.4636,37.629,108100.0],["2023-10-19",37.2895,37.5593,36.8107,36.8804,144400.0],["2023-10-20",35.8359,36.2711,35.801,36.0622,262200.0],["2023-10-23",36.6018,37.1328,36.4626,36.8369,184100.0],["2023-10-24",36.8282,37.0196,36.6715,37.0196,187700.0],["2023-10-25",36.3842,36.5583,36.1492,36.1927,143500.0],["2023-10-26",36.1057,36.4016,35.862,35.9838,210700.0],["2023-10-27",36.8891,36.9239,36.3233,36.6192,198200.0],["2023-10-30",36.7933,37.0719,36.48,37.0719,168200.0],["2023-10-31",37.4636,37.5767,37.1763,37.4549,138700.0],["2023-11-01",37.6377,37.8814,37.2982,37.8117,104200.0],["2023-11-02",38.9607,38.9868,38.5342,38.9346,115900.0],["2023-11-03",39.9356,40.2751,39.9008,40.1793,183800.0],["2023-11-06",39.5787,39.5961,38.8737,39.1174,154700.0],["2023-11-07",38.4211,38.6735,38.3427,38.5081,194800.0],["2023-11-08",38.4036,38.7083,38.3079,38.4036,155600.0],["2023-11-09",38.6735,38.8911,38.3427,38.3862,90900.0],["2023-11-10",37.6115,37.8117,37.1154,37.8117,121400.0],["2023-11-13",37.1763,37.6115,36.9848,37.3417,208300.0],["2023-11-14",38.5603,38.9433,38.5603,38.8563,110100.0],["2023-11-15",38.952,39.1696,38.5516,38.5777,160900.0],["2023-11-16",38.3775,38.4123,37.7073,37.864,157400.0],["2023-11-17",38.4559,38.7605,38.2731,38.7257,120800.0],["2023-11-20",38.334,38.804,38.2557,38.6909,119900.0],["2023-11-21",38.4298,38.5255,38.1773,38.2557,128000.0],["2023-11-22",38.569,38.63,38.2992,38.4036,77600.0],["2023-11-24",38.569,38.9085,38.5429,38.9085,65800.0],["2023-11-27",38.7344,38.9085,38.5951,38.7692,117100.0],["2023-11-28",38.3253,38.6735,38.2383,38.5255,129500.0],["2023-11-29",38.8737,38.9694,38.6822,38.7779,82300.0],["2023-11-30",39.1696,39.2306,38.7605,38.9781,107000.0],["2023-12-01",38.7257,39.4046,38.6996,39.4046,112600.0],["2023-12-04",39.3002,39.9617,39.3002,39.6571,168300.0],["2023-12-05",39.6658,39.6745,39.2306,39.248,117600.0],["2023-12-06",40.101,40.1967,39.5613,39.6048,113800.0],["2023-12-07",39.3959,39.6484,39.2306,39.4743,183100.0],["2023-12-08",38.952,39.5874,38.9346,39.5091,95400.0],["2023-12-11",39.718,40.1706,39.7006,39.9008,177900.0],["2023-12-12",40.3708,40.3969,39.9182,40.3969,142700.0],["2023-12-13",39.8486,40.1967,39.2131,40.1619,128600.0],["2023-12-14",41.7722,41.9985,41.3022,41.4763,433400.0],["2023-12-15",41.4502,42.0682,40.719,41.0062,601400.0],["2023-12-18",40.9018,40.9975,40.6407,40.8844,228100.0],["2023-12-19",41.3805,41.6765,41.3805,41.6504,153800.0],["2023-12-20",41.6765,41.955,41.2326,41.2326,92900.0],["2023-12-21",41.2064,41.8419,41.1368,41.8245,191700.0],["2023-12-22",42.0247,42.2074,41.6852,41.9289,71800.0],["2023-12-26",42.0769,42.3902,41.8158,42.2771,81600.0],["2023-12-27",41.9115,42.1813,41.9115,42.103,102200.0],["2023-12-28",41.5894,41.8245,41.5198,41.5807,123300.0],["2023-12-29",41.5894,41.807,41.2326,41.4066,73200.0],["2024-01-02",40.9105,41.2761,40.7277,40.9714,141700.0],["2024-01-03",40.0749,40.3621,39.9182,40.1097,112700.0],["2024-01-04",40.719,41.0149,40.5797,40.8583,131100.0],["2024-01-05",42.486,43.5131,42.4163,42.5991,181000.0],["2024-01-08",42.2684,43.1301,42.2684,43.1127,172800.0],["2024-01-09",41.9115,42.1813,41.5111,41.633,120500.0],["2024-01-10",41.6765,42.4164,41.485,42.1117,272000.0],["2024-01-11",40.8583,40.9801,40.2577,40.9366,175300.0],["2024-01-12",40.8409,41.0585,40.3969,40.4753,116300.0],["2024-01-16",40.1445,40.4143,39.9182,40.3099,202000.0],["2024-01-17",39.0129,39.6919,39.0042,39.5526,131100.0],["2024-01-18",40.1358,40.336,39.953,40.336,129400.0],["2024-01-19",40.1793,40.3099,39.7267,40.0923,190900.0],["2024-01-22",40.2229,40.5797,40.2054,40.336,120500.0],["2024-01-23",41.015,41.4328,40.9975,41.3022,94800.0],["2024-01-24",42.0508,42.0595,41.5198,41.5981,117900.0],["2024-01-25",42.3728,42.5208,42.2336,42.5034,88500.0],["2024-01-26",42.9125,43.0953,42.5817,42.7384,114500.0],["2024-01-29",42.9473,43.4783,42.8777,43.4783,100100.0],["2024-01-30",43.9309,44.1833,43.7394,44.0093,84900.0],["2024-01-31",42.9473,43.1127,41.7896,42.1465,165900.0],["2024-02-01",42.869,42.9647,42.3989,42.9212,146400.0],["2024-02-02",43.191,43.2172,42.4686,42.7297,94000.0],["2024-02-05",42.2945,42.3293,41.9463,42.19,97800.0],["2024-02-06",42.5208,43.4522,42.5121,43.4174,177900.0],["2024-02-07",43.4522,43.5827,42.8429,42.9734,96600.0],["2024-02-08",43.2868,43.3042,42.9908,43.3042,145800.0],["2024-02-09",43.0866,43.0866,42.869,42.9995,125500.0],["2024-02-12",42.5382,42.9821,42.5295,42.8167,152300.0],["2024-02-13",41.3805,41.72,41.1107,41.2587,111400.0],["2024-02-14",42.0943,42.1465,41.7374,42.0943,107200.0],["2024-02-15",42.0508,42.4512,42.0508,42.3902,116700.0],["2024-02-16",42.5034,42.9734,42.3119,42.7558,71100.0],["2024-02-20",43.3042,43.5044,43.191,43.2955,97300.0],["2024-02-21",42.8168,42.9038,42.4947,42.7993,117200.0],["2024-02-22",41.0759,41.1977,39.6048,39.7354,204600.0],["2024-02-23",40.1271,40.3447,39.9443,40.188,119100.0],["2024-02-26",39.7441,40.2141,39.5352,40.1358,121900.0],["2024-02-27",39.6571,39.7528,39.3002,39.5961,115600.0],["2024-02-28",39.1348,39.483,38.9694,39.3437,86300.0],["2024-02-29",39.2393,39.3176,38.8737,39.0391,95300.0],["2024-03-01",38.952,39.4656,38.717,39.3176,68500.0],["2024-03-04",39.1522,39.5874,39.1522,39.5265,127700.0],["2024-03-05",39.0913,39.5004,39.0826,39.2567,148400.0],["2024-03-06",39.6484,39.6919,39.3611,39.3959,76000.0],["2024-03-07",39.6484,39.9617,39.57,39.9008,73300.0],["2024-03-08",39.2741,39.7441,39.2741,39.3611,90700.0],["2024-03-11",39.0652,39.6745,39.0652,39.6223,106400.0],["2024-03-12",39.9095,40.0749,39.7441,39.953,109100.0],["2024-03-13",39.3872,39.8312,39.3611,39.6658,80900.0],["2024-03-14",39.5613,39.5613,38.5864,38.8476,222400.0],["2024-03-15",39.1522,39.335,39.0652,39.1348,110000.0],["2024-03-18",39.3089,39.3524,38.8911,39.0129,127600.0],["2024-03-19",38.7866,38.9955,38.6909,38.8911,164400.0],["2024-03-20",38.6212,39.4046,38.6212,39.3872,100800.0],["2024-03-21",39.9791,40.2229,39.8486,40.0575,103300.0],["2024-03-22",40.7538,41.0585,40.4753,40.5623,109700.0],["2024-03-25",40.7277,40.9279,40.484,40.5275,96100.0],["2024-03-26",40.7364,40.8757,40.6146,40.806,211800.0],["2024-03-27",40.014,40.7886,40.014,40.7538,332400.0],["2024-03-28",41.3109,41.7635,41.2587,41.2587,99500.0],["2024-04-01",41.2674,41.2674,40.7973,41.0324,54300.0],["2024-04-02",40.3186,40.5101,40.1619,40.3621,77400.0],["2024-04-03",40.2925,40.7277,40.249,40.6407,83400.0],["2024-04-04",40.9018,40.9105,40.2142,40.2403,76000.0],["2024-04-05",39.8225,40.0488,39.5613,40.014,135300.0],["2024-04-08",40.0749,40.8844,40.0749,40.7103,428500.0],["2024-04-09",41.1107,41.72,41.1107,41.72,393800.0],["2024-04-10",41.3283,41.5024,41.0672,41.3718,391000.0],["2024-04-11",41.6417,42.1378,41.1977,42.1204,500600.0],["2024-04-12",41.5807,41.7722,41.2239,41.337,673700.0],["2024-04-15",41.8767,42.0856,41.1977,41.2326,487200.0],["2024-04-16",40.719,41.2761,40.5884,41.102,478200.0],["2024-04-17",41.2587,41.8506,41.0672,41.5807,287600.0],["2024-04-18",41.7026,42.0247,41.4328,41.8767,366800.0],["2024-04-19",41.9289,42.251,41.7374,41.9376,438900.0],["2024-04-22",42.9299,42.9299,42.4076,42.7645,233400.0],["2024-04-23",43.2259,43.3912,43.104,43.1997,249800.0],["2024-04-24",43.2781,43.7655,43.2346,43.7394,277000.0],["2024-04-25",43.0344,43.6437,42.7471,43.6176,366100.0],["2024-04-26",44.0876,44.6099,44.0005,44.34,425200.0],["2024-04-29",44.6969,44.8884,44.6186,44.8884,134400.0],["2024-04-30",44.6447,44.7056,43.8091,43.8265,142900.0],["2024-05-01",44.0093,44.34,43.6959,43.7307,90500.0],["2024-05-02",43.8526,44.0789,43.5827,43.9744,103700.0],["2024-05-03",44.7056,44.9754,44.3661,44.4532,136100.0],["2024-05-06",44.6534,44.7056,44.3922,44.5663,74100.0],["2024-05-07",45.4368,45.5064,44.9058,44.9928,168200.0],["2024-05-08",45.106,45.5325,45.0451,45.4368,89600.0],["2024-05-09",45.3671,45.5064,45.2279,45.5064,96800.0],["2024-05-10",45.8807,46.1331,45.811,46.0896,85700.0],["2024-05-13",46.1853,46.3507,46.02,46.0809,57200.0],["2024-05-14",46.3768,46.4987,46.1592,46.3333,66000.0],["2024-05-15",46.3072,46.6554,46.1679,46.6467,75300.0],["2024-05-16",46.9949,47.1863,46.873,46.9165,84000.0],["2024-05-17",46.7859,46.9426,46.4987,46.577,187300.0],["2024-05-20",46.9252,46.9948,46.6815,46.7337,81200.0],["2024-05-21",46.3072,46.3768,46.107,46.1679,69800.0],["2024-05-22",45.4629,45.5586,45.0538,45.1321,88900.0],["2024-05-23",45.6631,45.7414,44.9319,45.0886,100800.0],["2024-05-24",45.5325,45.8372,45.5238,45.7414,51600.0],["2024-05-28",46.2115,46.3072,45.8981,45.9851,87100.0],["2024-05-29",45.1756,45.193,44.5663,44.5663,102800.0],["2024-05-30",45.4281,45.5847,45.3845,45.5238,61000.0],["2024-05-31",45.6544,45.7066,45.0712,45.5586,93000.0],["2024-06-03",45.7414,45.7675,45.1147,45.4194,67300.0],["2024-06-04",44.723,45.2366,44.7143,45.1756,61100.0],["2024-06-05",45.0625,45.106,44.7665,44.8623,67500.0],["2024-06-06",43.9396,44.7404,43.9396,44.6795,66500.0],["2024-06-07",44.0334,44.3564,43.8539,43.9167,60200.0],["2024-06-10",43.6834,43.9975,43.6206,43.9526,49900.0],["2024-06-11",43.3604,43.3873,42.8848,43.0822,117400.0],["2024-06-12",44.0962,44.1321,43.6924,43.8719,87700.0],["2024-06-13",43.0283,43.1271,42.3733,42.7681,119500.0],["2024-06-14",41.8708,42.0323,41.5926,41.9605,75700.0],["2024-06-17",42.0502,42.3553,41.9066,42.1848,97700.0],["2024-06-18",42.2118,42.3912,42.0861,42.14,195800.0],["2024-06-20",42.7232,43.136,42.5527,43.0014,182300.0],["2024-06-21",42.6515,42.8578,41.9695,42.8578,717500.0],["2024-06-24",43.4142,43.7732,43.2796,43.3424,152300.0],["2024-06-25",42.5617,42.6066,42.131,42.2925,98500.0],["2024-06-26",41.4131,42.2028,41.2605,41.8528,196900.0],["2024-06-27",42.1938,42.3284,41.8977,41.9964,93300.0],["2024-06-28",41.0183,41.2336,40.8657,41.0811,125300.0],["2024-07-01",41.1708,41.3144,40.6952,40.8208,118700.0],["2024-07-02",40.1658,40.8208,40.1568,40.8029,711200.0],["2024-07-03",41.6285,41.9246,41.5746,41.8977,146100.0],["2024-07-05",42.7502,42.8578,42.4451,42.822,243800.0],["2024-07-08",43.4232,43.4591,42.8758,43.1988,230400.0],["2024-07-09",42.795,42.8399,42.3553,42.5079,169400.0],["2024-07-10",42.0861,42.2476,41.8259,41.9515,164400.0],["2024-07-11",42.0592,42.5527,42.0592,42.4181,116300.0],["2024-07-12",42.463,42.8668,42.454,42.7143,78700.0],["2024-07-15",42.5976,42.7591,42.4361,42.472,80600.0],["2024-07-16",42.3374,42.795,42.2746,42.7502,108000.0],["2024-07-17",42.4002,42.5169,42.2746,42.4181,134700.0],["2024-07-18",43.4232,43.6385,43.0912,43.2168,755300.0],["2024-07-19",43.2617,43.3873,43.0104,43.1809,912100.0],["2024-07-22",43.5937,43.7193,43.3245,43.6565,135100.0],["2024-07-23",43.3693,43.6924,43.3334,43.5039,78100.0],["2024-07-24",43.3693,43.4411,42.7681,42.8399,148700.0],["2024-07-25",42.0592,42.822,41.9784,42.5258,161500.0],["2024-07-26",42.8578,43.3514,42.8578,43.2258,114500.0],["2024-07-29",42.804,42.8309,42.5348,42.7771,108000.0],["2024-07-30",42.9745,43.3424,42.9655,43.2617,244900.0],["2024-07-31",43.2617,43.7462,43.1809,43.3783,228600.0],["2024-08-01",43.2886,43.3245,41.781,41.9246,170500.0],["2024-08-02",41.1798,41.449,40.9465,41.2426,141400.0],["2024-08-05",40.1388,40.9016,40.076,40.5786,193000.0],["2024-08-06",40.5516,41.108,40.4888,40.767,256300.0],["2024-08-07",40.2645,40.426,39.2505,39.2594,247500.0],["2024-08-08",39.2415,39.394,39.0261,39.2505,179000.0],["2024-08-09",39.062,39.1428,38.6044,38.7928,249100.0],["2024-08-12",39.3133,39.5466,39.1518,39.1966,208400.0],["2024-08-13",39.2864,39.5735,39.2415,39.5645,122100.0],["2024-08-14",39.7081,39.8337,39.4838,39.6094,108100.0],["2024-08-15",40.4081,40.9644,40.3722,40.9285,242200.0],["2024-08-16",40.8298,41.099,40.8029,41.0721,160300.0],["2024-08-19",41.3952,41.7272,41.3772,41.5387,250700.0],["2024-08-20",41.2067,41.4221,41.1888,41.3593,239600.0],["2024-08-21",41.5208,41.5656,41.3144,41.5298,81500.0],["2024-08-22",41.9605,41.9605,41.6554,41.6554,65200.0],["2024-08-23",42.0054,42.6784,41.9246,42.5348,64700.0],["2024-08-26",42.6515,42.9207,42.5079,42.5707,71000.0],["2024-08-27",42.8758,43.0373,42.8399,42.9925,71600.0],["2024-08-28",42.7053,42.9027,42.5438,42.7591,84900.0],["2024-08-29",42.7591,43.0104,42.6066,42.8758,85800.0],["2024-08-30",42.5976,42.8668,42.5617,42.8668,71600.0],["2024-09-03",42.131,42.2207,41.5836,41.7182,122600.0],["2024-09-04",41.0003,42.2835,40.9824,41.7092,544400.0],["2024-09-05",43.836,44.2488,43.7552,44.159,217700.0],["2024-09-06",43.9706,44.2398,43.3245,43.3873,220600.0],["2024-09-09",43.4232,43.6565,43.1809,43.5398,158300.0],["2024-09-10",43.5847,43.5847,43.1001,43.3783,131300.0],["2024-09-11",43.3604,43.5129,42.8309,43.4142,141100.0],["2024-09-12",43.4322,43.7462,43.3245,43.6206,116700.0],["2024-09-13",44.1231,44.2757,43.6744,43.6834,136500.0],["2024-09-16",43.9616,44.168,43.8898,44.168,81000.0],["2024-09-17",44.6167,44.6346,44.0693,44.15,75600.0],["2024-09-18",44.6885,45.2628,44.6077,44.7961,113500.0],["2024-09-19",46.0524,46.1332,45.6666,45.8999,152500.0],["2024-09-20",45.9537,46.0704,45.7025,45.7563,143300.0],["2024-09-23",45.8819,45.9807,45.6038,45.9717,111700.0],["2024-09-24",45.6397,46.0794,45.6307,46.0524,98200.0],["2024-09-25",45.7563,45.7922,45.2987,45.3256,101500.0],["2024-09-26",46.1601,46.3486,46.0345,46.2858,78200.0],["2024-09-27",46.7344,46.9947,46.6716,46.7614,75400.0],["2024-09-30",46.3127,46.3576,45.6935,45.9089,75400.0],["2024-10-01",47.5421,47.5421,46.0524,46.4563,259900.0],["2024-10-02",46.2229,46.2588,45.873,45.9627,441700.0],["2024-10-03",45.1551,45.523,45.1192,45.514,125700.0],["2024-10-04",46.0255,46.196,45.8909,46.1781,82100.0],["2024-10-07",45.8819,45.9537,45.532,45.6307,82400.0],["2024-10-08",45.3974,45.4692,45.0474,45.2448,213000.0],["2024-10-09",45.3435,45.7563,45.2538,45.7473,115100.0],["2024-10-10",45.3346,45.4333,45.0654,45.1282,90700.0],["2024-10-11",44.9855,45.2233,44.9855,45.1684,107200.0],["2024-10-14",44.8117,45.1776,44.7842,45.141,72100.0],["2024-10-15",45.4794,45.6898,45.2416,45.2507,88100.0],["2024-10-16",45.6806,46.0374,45.6532,46.0008,83600.0],["2024-10-17",46.4764,46.9429,46.2935,46.9429,109000.0],["2024-10-18",47.0985,47.0985,46.7326,46.8881,107900.0],["2024-10-21",46.4764,46.7051,46.138,46.138,97300.0],["2024-10-22",45.9734,46.0008,45.5343,45.9002,123100.0],["2024-10-23",47.4277,48.6626,47.2814,48.3973,188000.0],["2024-10-24",48.9919,49.0193,48.7907,48.8273,217900.0],["2024-10-25",48.9736,49.0651,48.4797,48.5345,164700.0],["2024-10-28",49.2389,49.6688,49.1108,49.2572,128000.0],["2024-10-29",49.495,49.806,49.3944,49.6962,101400.0],["2024-10-30",48.8821,49.2755,48.7175,48.7449,86400.0],["2024-10-31",48.6077,48.6077,47.693,48.0132,119300.0],["2024-11-01",48.5803,49.0193,48.4797,48.6992,133500.0],["2024-11-04",49.4035,49.5499,48.9187,49.0285,85400.0],["2024-11-05",49.5773,49.9889,49.5499,49.7877,107500.0],["2024-11-06",50.7298,50.8853,50.1993,50.6201,138700.0],["2024-11-07",50.9219,50.986,50.5561,50.8945,109000.0],["2024-11-08",49.9706,50.1536,49.7603,49.8975,178400.0],["2024-11-11",50.1444,50.1902,49.6871,49.7054,126200.0],["2024-11-12",49.0102,49.0834,48.0132,48.251,148200.0],["2024-11-13",47.876,48.004,47.629,47.7113,111900.0],["2024-11-14",48.3242,48.809,48.2601,48.3333,140900.0],["2024-11-15",48.498,48.5345,46.4856,47.0619,344100.0],["2024-11-18",46.9064,47.4095,46.8606,47.2082,155300.0],["2024-11-19",46.8149,47.2448,46.7509,47.1899,117000.0],["2024-11-20",46.8789,47.0253,46.6319,47.0253,95500.0],["2024-11-21",46.9155,47.1991,46.7783,47.0893,133400.0],["2024-11-22",47.382,47.9583,47.382,47.9034,110300.0],["2024-11-25",48.2327,48.7083,48.2235,48.6626,134200.0],["2024-11-26",48.9187,49.2755,48.5803,49.184,257700.0],["2024-11-27",48.9004,49.3944,48.7907,49.1291,433600.0],["2024-11-29",49.6871,50.4188,49.559,50.0072,173600.0],["2024-12-02",50.0987,50.1536,49.7145,50.1353,179000.0],["2024-12-03",50.4006,50.4006,50.0438,50.2725,197300.0],["2024-12-04",49.9432,50.2542,49.806,49.9341,131100.0],["2024-12-05",49.7968,50.1627,49.7877,49.9432,109000.0],["2024-12-06",50.4829,50.5561,50.1627,50.4463,125000.0],["2024-12-09",52.4769,52.4769,51.5988,51.7269,239500.0],["2024-12-10",51.2878,51.3976,50.9951,51.0409,131900.0],["2024-12-11",51.2787,51.5805,51.05,51.5622,313500.0],["2024-12-12",51.5439,51.7635,51.2238,51.2238,89800.0],["2024-12-13",51.4433,51.5531,50.9951,51.2055,198700.0],["2024-12-16",50.8305,51.1323,50.7481,50.8488,109000.0],["2024-12-17",50.1079,50.1627,49.4493,49.6231,121500.0],["2024-12-18",49.495,49.6048,48.1961,48.2784,96000.0],["2024-12-19",48.4339,48.6169,48.0955,48.0955,113800.0],["2024-12-20",47.565,48.1961,47.565,47.8302,249300.0],["2024-12-23",47.446,47.6381,47.2631,47.629,200300.0],["2024-12-24",47.6839,47.8302,47.5009,47.6839,39500.0],["2024-12-26",47.5101,47.7936,47.5101,47.629,72900.0],["2024-12-27",47.6564,47.8028,47.3454,47.6015,103800.0],["2024-12-30",47.2448,47.2448,46.8606,46.9795,121200.0],["2024-12-31",47.3088,47.5741,46.696,47.0161,71300.0],["2025-01-02",47.2722,47.3271,46.6228,46.7143,84800.0],["2025-01-03",46.7875,46.8515,46.0465,46.1014,157000.0],["2025-01-06",44.9214,45.3148,44.6928,44.9031,294700.0],["2025-01-07",43.7232,43.9884,42.534,42.6255,618400.0],["2025-01-08",42.159,42.2962,41.9029,41.9944,352200.0],["2025-01-10",41.1254,41.1345,40.1924,40.2198,212000.0],["2025-01-13",40.0643,40.3936,39.918,40.0918,255600.0],["2025-01-14",40.2381,40.4576,39.9363,40.2198,347100.0],["2025-01-15",40.9059,40.979,40.4302,40.6772,261200.0],["2025-01-16",40.3845,40.9242,40.3479,40.8235,175600.0],["2025-01-17",41.5096,41.848,41.162,41.2626,238700.0],["2025-01-21",41.8389,41.9578,41.5004,41.7474,221400.0],["2025-01-22",41.9761,41.9761,41.226,41.2992,257800.0],["2025-01-23",41.0248,41.1162,40.7778,40.851,168000.0],["2025-01-24",41.8663,42.2871,41.6742,42.0127,270600.0],["2025-01-27",41.9944,42.5615,41.9578,42.5615,248600.0],["2025-01-28",42.9365,43.1378,42.4975,42.7993,267100.0],["2025-01-29",42.7261,43.1103,42.5706,42.8176,226500.0],["2025-01-30",43.9518,44.4641,43.7963,44.1897,243100.0],["2025-01-31",43.7598,44.0067,43.3481,43.4305,177500.0],["2025-02-03",43.0554,43.6774,43.028,43.3573,168800.0],["2025-02-04",43.3939,43.8512,43.3756,43.7506,128700.0],["2025-02-05",44.1897,44.6836,44.0067,44.6836,154300.0],["2025-02-06",44.5281,44.8391,44.4549,44.6104,122900.0],["2025-02-07",44.7842,44.7842,44.2537,44.4915,128400.0],["2025-02-10",44.5738,44.7202,44.3818,44.7019,87200.0],["2025-02-11",44.4184,44.8025,44.4092,44.7842,74300.0],["2025-02-12",44.0708,44.3726,43.8146,44.3086,100500.0],["2025-02-13",44.5556,44.7202,44.3726,44.6928,110400.0],["2025-02-14",44.6745,44.9306,44.1531,44.1531,148600.0],["2025-02-18",44.7111,44.7751,44.4184,44.7751,135100.0],["2025-02-19",43.9701,44.2903,43.8329,44.0616,113100.0],["2025-02-20",43.9335,44.1439,43.2658,43.5585,111000.0],["2025-02-21",43.6408,43.6866,43.2109,43.4213,88800.0],["2025-02-24",43.7323,44.2354,43.5585,44.1073,182000.0],["2025-02-25",44.1714,44.4366,43.8055,44.3269,187000.0],["2025-02-26",44.2171,44.8666,44.2171,44.4092,140000.0],["2025-02-27",37.3751,37.7775,37.0275,37.558,505400.0],["2025-02-28",37.0732,37.43,36.7165,37.1007,1024000.0],["2025-03-03",37.43,37.4574,36.3872,36.5518,1023100.0],["2025-03-04",35.9481,36.5793,35.692,35.875,288000.0],["2025-03-05",35.6646,36.378,35.5822,36.2683,306300.0],["2025-03-06",36.8171,37.3659,36.6433,36.8994,247000.0],["2025-03-07",37.4208,38.0794,36.6342,38.0794,427200.0],["2025-03-10",37.9788,38.2989,37.3751,37.741,282900.0],["2025-03-11",37.7867,37.7958,36.9726,37.4025,304800.0],["2025-03-12",37.5672,37.6312,37.2287,37.3476,210300.0],["2025-03-13",37.4757,37.5855,37.0092,37.1007,229700.0],["2025-03-14",36.8811,36.8903,35.8384,36.4878,450500.0],["2025-03-17",36.7165,37.0183,36.561,36.8811,317600.0],["2025-03-18",36.872,37.0275,36.7348,36.9726,197900.0],["2025-03-19",36.8445,37.0824,36.4512,36.8811,570000.0],["2025-03-20",37.0824,37.5123,37.0824,37.2836,160800.0],["2025-03-21",36.9086,37.1738,36.8354,36.9177,212000.0],["2025-03-24",36.5701,36.9086,36.0853,36.2591,304300.0],["2025-03-25",36.6799,36.689,36.2957,36.4878,273900.0],["2025-03-26",36.1128,36.2317,35.8841,35.939,182900.0],["2025-03-27",35.9207,35.9939,35.5457,35.5457,235000.0],["2025-03-28",35.3993,35.4999,34.9877,35.1523,315100.0],["2025-03-31",34.2559,34.7956,34.1462,34.7224,429600.0],["2025-04-01",32.518,33.2314,31.6673,33.1308,768700.0],["2025-04-02",33.826,34.384,33.7437,34.3291,602500.0],["2025-04-03",34.3474,34.3657,33.5516,33.5607,811200.0],["2025-04-04",32.4448,32.6186,31.7222,31.7222,366200.0],["2025-04-07",30.1397,31.6307,29.7647,30.3501,706000.0],["2025-04-08",30.5696,30.7709,28.9872,29.2982,454500.0],["2025-04-09",28.8866,31.8868,28.8317,31.7405,638900.0],["2025-04-10",31.402,31.4843,30.533,31.1642,472000.0],["2025-04-11",31.6673,32.335,31.5575,32.2801,382100.0],["2025-04-14",33.0668,33.515,32.8198,33.2314,362300.0],["2025-04-15",33.4418,33.6156,33.2314,33.3229,277000.0],["2025-04-16",32.6186,32.9296,32.2436,32.4356,224500.0],["2025-04-17",32.6003,32.8839,32.4265,32.6186,300500.0],["2025-04-21",32.3625,32.5546,31.8685,32.1795,592900.0],["2025-04-22",32.5271,33.2223,32.5271,32.9662,280800.0],["2025-04-23",33.6431,34.0181,33.2223,33.3503,245100.0],["2025-04-24",33.7345,34.3382,33.6888,34.3108,231500.0],["2025-04-25",33.7345,34.0181,33.5882,33.9175,210300.0],["2025-04-28",34.3199,34.6218,34.1827,34.448,258300.0],["2025-04-29",34.7956,35.0883,34.6035,34.9785,183900.0],["2025-04-30",34.9968,35.3353,34.7499,35.2712,848300.0],["2025-05-01",35.3627,35.5731,34.9602,35.0151,262700.0],["2025-05-02",35.8292,36.0945,35.7286,35.8109,288500.0],["2025-05-05",35.7469,35.9573,35.4176,35.8018,151200.0],["2025-05-06",35.3444,35.5091,35.2255,35.317,303800.0],["2025-05-07",35.2621,35.5365,35.1798,35.4542,243300.0],["2025-05-08",35.5822,35.7012,35.4999,35.564,273400.0],["2025-05-09",35.875,36.1036,35.8292,36.0122,203400.0],["2025-05-12",36.7348,36.9269,36.4604,36.7165,253100.0],["2025-05-13",36.8903,37.1647,36.6433,37.0549,273500.0],["2025-05-14",37.3019,37.311,36.7897,36.8628,256700.0],["2025-05-15",36.314,36.7073,36.1951,36.6616,237600.0],["2025-05-16",36.3232,36.4512,36.1585,36.378,333900.0],["2025-05-19",36.2957,36.9269,36.25,36.9269,590300.0],["2025-05-20",37.1738,37.4574,37.0183,37.0458,430200.0],["2025-05-21",36.8811,36.9818,36.1677,36.2408,380600.0],["2025-05-22",36.3323,36.6708,36.0853,36.5518,309000.0],["2025-05-23",36.2683,36.6982,36.2225,36.6982,194100.0],["2025-05-27",37.1281,37.2379,37.0275,37.1738,168700.0],["2025-05-28",36.8811,36.9635,36.6799,36.6982,189300.0],["2025-05-29",37.1647,37.1647,36.872,37.1007,158100.0],["2025-05-30",37.0366,37.1921,36.7622,36.9635,155200.0],["2025-06-02",36.1402,36.2042,35.9298,36.0579,290700.0],["2025-06-03",36.0396,36.3506,35.8841,36.2225,232200.0],["2025-06-04",35.9573,36.2683,35.7835,35.7835,287700.0],["2025-06-05",36.1951,36.2043,35.9024,36.0487,244500.0],["2025-06-06",35.7994,36.0849,35.7994,35.9612,187400.0],["2025-06-09",35.2187,35.4567,34.857,34.9141,438100.0],["2025-06-10",35.1997,35.7613,35.0759,35.5995,690800.0],["2025-06-11",35.8184,36.0944,35.6185,35.628,309200.0],["2025-06-12",36.1991,36.2087,35.9517,36.1896,436400.0],["2025-06-13",35.5899,35.7232,35.2568,35.3425,220500.0],["2025-06-16",35.2854,35.7422,35.0188,35.0188,351700.0],["2025-06-17",34.7618,34.857,33.5339,33.5339,516100.0],["2025-06-18",33.3436,33.5054,33.0675,33.0675,329900.0],["2025-06-20",33.6386,33.6482,33.296,33.3626,332000.0],["2025-06-23",33.1532,33.8671,33.1342,33.7719,410400.0],["2025-06-24",34.3525,34.3621,33.5244,33.7624,554500.0],["2025-06-25",32.8867,32.8962,32.5916,32.7534,333300.0],["2025-06-26",33.0675,33.2008,32.9533,33.077,417200.0],["2025-06-27",33.4007,33.7148,33.3436,33.4578,293700.0],["2025-06-30",33.3721,33.5054,33.2198,33.3245,377500.0],["2025-07-01",33.4197,34.3621,33.4197,34.1526,483700.0],["2025-07-02",34.1051,34.4572,33.8576,34.3621,190700.0],["2025-07-03",34.7618,34.8951,34.6,34.6191,116600.0],["2025-07-07",33.8005,34.0384,33.4102,33.5149,251600.0],["2025-07-08",33.5244,34.2193,33.5149,34.0955,349700.0],["2025-07-09",28.4891,28.9269,27.7181,27.9275,2490000.0],["2025-07-10",28.1274,28.2226,27.8418,27.8989,1028000.0],["2025-07-11",26.8519,27.185,26.633,26.6425,975500.0],["2025-07-14",26.8138,26.89,26.3665,26.3855,842600.0],["2025-07-15",27.185,27.3373,26.5568,26.5663,1203700.0],["2025-07-16",26.4521,26.5854,26.2046,26.5663,579200.0],["2025-07-17",26.3665,26.5663,26.2998,26.5283,462400.0],["2025-07-18",26.8614,26.9185,26.4426,26.4902,494300.0],["2025-07-21",26.4997,26.8424,26.3284,26.6235,562300.0],["2025-07-22",26.7567,27.4325,26.7567,27.4325,576800.0],["2025-07-23",27.6515,28.0036,27.4896,27.9751,371800.0],["2025-07-24",28.0608,28.2797,27.8038,27.8038,452100.0],["2025-07-25",27.4706,27.8704,27.3278,27.8609,344600.0],["2025-07-28",27.3183,27.3373,26.7282,26.7757,405000.0],["2025-07-29",26.5378,26.6425,26.2237,26.2713,291100.0],["2025-07-30",26.0999,26.1475,25.6145,25.6621,405500.0],["2025-07-31",25.6526,25.9191,25.5669,25.7763,552800.0],["2025-08-01",25.6335,25.6716,25.3384,25.4907,415600.0],["2025-08-04",25.348,25.4336,25.2052,25.3575,350500.0],["2025-08-05",25.5574,25.6811,25.4336,25.6526,460000.0],["2025-08-06",25.5383,25.6811,25.4051,25.5003,462600.0],["2025-08-07",24.8625,25.3956,24.7483,24.9101,701500.0],["2025-08-08",23.6917,23.7774,23.3395,23.5585,751200.0],["2025-08-11",23.5775,23.7679,23.311,23.4823,654400.0],["2025-08-12",23.1872,23.6061,23.1111,23.3681,659300.0],["2025-08-13",23.3015,23.9297,23.1872,23.9011,663500.0],["2025-08-14",24.0058,24.339,23.8345,24.2914,372100.0],["2025-08-15",24.2438,24.4913,24.2057,24.2343,367500.0],["2025-08-18",24.2153,24.5103,24.1486,24.1772,563900.0],["2025-08-19",24.7483,25.11,24.7007,24.8911,635600.0],["2025-08-20",25.11,25.348,25.0719,25.2433,493800.0],["2025-08-21",25.091,25.2528,25.0053,25.129,394300.0],["2025-08-22",25.3099,25.9191,25.3099,25.7858,402600.0],["2025-08-25",25.7858,25.7858,25.4527,25.4527,256300.0],["2025-08-26",25.4717,25.4717,25.0148,25.0434,243500.0],["2025-08-27",24.9387,25.3099,24.8911,25.2528,209600.0],["2025-08-28",25.348,25.348,25.1481,25.3099,310500.0],["2025-08-29",25.2147,25.4431,25.0719,25.2623,347200.0],["2025-09-02",24.9767,25.1957,24.7293,24.9482,461400.0],["2025-09-03",25.0529,25.348,25.0148,25.2718,326400.0],["2025-09-04",25.7192,25.7382,25.3099,25.5193,311800.0],["2025-09-05",25.5193,26.0714,25.5193,25.7001,296800.0],["2025-09-08",25.8144,25.9952,25.624,25.8905,422800.0],["2025-09-09",26.0904,26.1761,25.881,25.9762,183200.0],["2025-09-10",25.9286,26.0047,25.5003,25.5764,302000.0],["2025-09-11",25.605,25.9,25.4146,25.9,387900.0],["2025-09-12",25.7763,25.8715,25.5383,25.8524,299500.0],["2025-09-15",25.7477,25.9191,25.2528,25.3384,714300.0],["2025-09-16",25.1671,25.3575,24.7768,24.9672,380700.0],["2025-09-17",25.1195,25.6145,24.9006,24.9672,378400.0],["2025-09-18",24.6436,24.7197,24.4342,24.5103,366600.0],["2025-09-19",23.1492,23.5014,22.8636,22.8827,903200.0],["2025-09-22",23.1872,23.2729,23.0445,23.1492,578000.0],["2025-09-23",23.1492,23.4347,22.8541,22.8827,467400.0],["2025-09-24",22.7304,22.9302,22.6257,22.8351,372500.0],["2025-09-25",22.6637,22.6732,22.302,22.4924,405700.0],["2025-09-26",22.6352,22.9778,22.6352,22.8827,424100.0],["2025-09-29",23.0635,23.3491,22.9778,23.2539,483500.0],["2025-09-30",23.2253,23.844,23.1872,23.844,693400.0],["2025-10-01",24.101,24.1772,23.5775,23.6251,480300.0],["2025-10-02",23.292,23.3776,22.9398,23.1111,309100.0],["2025-10-03",23.2063,23.7774,23.2063,23.6917,514200.0],["2025-10-06",23.9487,24.1296,23.3681,23.6061,575400.0],["2025-10-07",23.5014,23.6632,23.1968,23.2634,376600.0],["2025-10-08",23.587,23.7203,23.4062,23.4538,311100.0],["2025-10-09",22.9207,22.9302,22.2735,22.3877,544100.0],["2025-10-10",22.517,22.6532,21.8459,21.9237,579700.0],["2025-10-13",22.0502,22.1961,21.807,22.0696,513500.0],["2025-10-14",21.8167,23.1493,21.8167,22.2739,1461800.0],["2025-10-15",22.6435,23.1979,22.6435,23.1493,470900.0],["2025-10-16",23.3146,23.5967,23.0228,23.5189,1018100.0],["2025-10-17",23.1298,23.266,22.7213,22.8088,409000.0],["2025-10-20",22.4976,22.8867,22.4879,22.5949,410500.0],["2025-10-21",22.6824,23.3535,22.6532,23.2271,379100.0],["2025-10-22",23.3049,23.9274,23.2952,23.6745,330200.0],["2025-10-23",23.694,23.7912,23.2563,23.2563,296800.0],["2025-10-24",23.48,23.48,23.2271,23.266,324600.0],["2025-10-27",23.373,23.5772,23.2952,23.5578,351800.0],["2025-10-28",23.5383,23.7329,23.3633,23.4119,302700.0],["2025-10-29",23.3827,23.4216,22.7699,22.7894,529400.0],["2025-10-30",19.1808,20.2021,18.8209,18.9766,1407100.0],["2025-10-31",18.5486,18.7431,18.2082,18.4513,844100.0],["2025-11-03",17.9358,17.9358,17.4106,17.4884,811800.0],["2025-11-04",17.1869,17.3814,17.0896,17.1966,679000.0],["2025-11-05",17.2161,17.6732,16.9923,17.6538,871400.0],["2025-11-06",17.5176,17.6246,17.0313,17.1382,627000.0],["2025-11-07",17.4106,18.0234,17.4106,18.0234,806400.0],["2025-11-10",18.4222,18.6556,18.1012,18.5778,966500.0],["2025-11-11",19.2684,19.4921,18.996,19.3559,824700.0],["2025-11-12",19.2003,19.2781,18.7626,18.9571,591600.0],["2025-11-13",18.0915,18.3735,18.0331,18.0428,709400.0],["2025-11-14",17.9845,18.4805,17.8969,18.4319,599300.0],["2025-11-17",20.1243,20.7857,19.2684,19.6769,2293000.0],["2025-11-18",19.6963,20.134,19.5796,19.9784,783900.0],["2025-11-19",20.0562,20.0757,19.7644,19.8714,558000.0],["2025-11-20",19.4337,19.5699,18.4902,18.5681,880900.0],["2025-11-21",18.7723,19.7644,18.5097,19.5991,723200.0],["2025-11-24",19.5213,19.6283,18.9182,19.3365,859100.0],["2025-11-25",19.5991,19.6963,19.0349,19.1322,892900.0],["2025-11-26",19.3073,19.5407,18.996,19.0544,487400.0],["2025-11-28",19.3559,19.5893,19.2976,19.5213,249700.0],["2025-12-01",18.9279,19.3559,18.8307,19.0155,1168600.0],["2025-12-02",18.9085,18.9279,18.3638,18.3638,543900.0],["2025-12-03",18.4416,18.8015,17.9066,18.3735,993100.0],["2025-12-04",18.889,19.0447,18.7626,18.782,481100.0],["2025-12-05",19.0641,19.2878,18.7918,18.8015,1289200.0],["2025-12-08",18.9668,19.5115,18.8988,19.317,800500.0],["2025-12-09",20.2313,20.6787,20.2021,20.5815,668400.0],["2025-12-10",20.6787,20.7857,20.455,20.669,494200.0],["2025-12-11",21.1164,21.7876,21.0678,21.4958,794900.0],["2025-12-12",21.486,21.6514,21.1942,21.4179,564800.0],["2025-12-15",21.7973,21.9626,21.5638,21.6514,573900.0],["2025-12-16",21.7487,21.7973,21.272,21.4763,481800.0],["2025-12-17",21.7,22.1474,21.7,21.7876,396300.0],["2025-12-18",22.0015,22.2155,21.7487,21.8265,388700.0],["2025-12-19",21.9237,22.0502,21.6417,21.6514,455100.0],["2025-12-22",21.5638,21.6611,21.3304,21.4277,375600.0],["2025-12-23",21.6222,21.6708,21.3304,21.4666,366100.0],["2025-12-24",21.4666,21.5736,21.4082,21.5638,109600.0],["2025-12-26",21.5152,21.8362,21.4569,21.8265,262600.0],["2025-12-29",21.7487,22.0404,21.6028,21.9335,514000.0],["2025-12-30",21.9626,22.449,21.9432,22.2836,466300.0],["2025-12-31",22.0696,22.3128,21.7973,21.8459,374000.0],["2026-01-02",22.1183,22.4976,21.7097,22.2836,439500.0],["2026-01-05",22.0891,23.0715,22.0307,22.9061,1355900.0],["2026-01-06",22.7699,23.266,22.6435,22.8088,494900.0],["2026-01-07",22.5657,22.6727,21.7876,22.0988,864300.0],["2026-01-08",21.6027,22.4587,21.5833,22.2253,385600.0],["2026-01-09",22.5073,23.1396,22.2544,23.052,318400.0],["2026-01-12",22.2447,22.2642,21.3888,21.4958,692800.0],["2026-01-13",21.3596,21.5541,20.9122,21.3985,375400.0],["2026-01-14",20.9802,21.5444,20.9802,21.311,420400.0],["2026-01-15",21.204,21.204,20.8635,20.9122,366400.0],["2026-01-16",20.9316,20.9316,20.5134,20.6398,433300.0],["2026-01-20",20.2702,20.3967,19.959,20.0659,446400.0],["2026-01-21",20.3188,20.6593,20.1146,20.4161,376000.0],["2026-01-22",20.6204,21.4666,20.6204,21.2429,354700.0],["2026-01-23",21.2526,21.4666,21.1359,21.4374,187700.0],["2026-01-26",21.7292,21.807,21.3304,21.4471,306900.0],["2026-01-27",21.3985,21.4763,20.5717,20.6398,434800.0],["2026-01-28",20.8052,20.9608,20.4745,20.5912,309000.0],["2026-01-29",20.1827,20.2119,19.7644,20.1438,575200.0],["2026-01-30",20.241,20.4356,20.027,20.3091,379900.0],["2026-02-02",19.9298,20.2021,19.6477,20.0465,463800.0],["2026-02-03",18.4319,18.4416,17.3036,17.4787,1080700.0],["2026-02-04",17.1869,17.7607,16.9437,17.2452,1120500.0],["2026-02-05",17.3425,17.4787,16.7784,17.0215,833700.0],["2026-02-06",17.5079,17.9747,17.4106,17.9747,686200.0],["2026-02-09",17.9553,18.1498,17.4787,18.1498,518900.0],["2026-02-10",18.3054,18.8501,18.2082,18.6848,488300.0],["2026-02-11",18.3443,18.3443,17.644,17.8288,708400.0],["2026-02-12",17.9553,18.0039,17.0215,17.3328,659900.0],["2026-02-13",18.0525,18.3152,17.8775,18.2471,504800.0],["2026-02-17",17.7121,17.8191,17.0507,17.3814,779800.0],["2026-02-18",17.7218,18.0428,17.6635,17.9942,616500.0],["2026-02-19",17.8386,18.3735,17.7997,18.2763,558100.0],["2026-02-20",18.2957,18.6361,18.0915,18.3249,785400.0],["2026-02-23",18.072,18.1304,17.5468,17.8191,776200.0],["2026-02-24",17.8872,18.3152,17.6829,17.9553,1169900.0],["2026-02-25",18.0428,18.2374,17.7899,18.2179,827100.0],["2026-02-26",17.9261,19.3948,17.8969,18.3541,914800.0],["2026-02-27",17.4981,18.2957,17.041,18.0915,767000.0],["2026-03-02",17.255,17.3328,16.506,16.6422,648900.0],["2026-03-03",15.7182,16.0489,15.4555,15.8738,527700.0],["2026-03-04",16.3504,16.7297,16.117,16.6811,556000.0],["2026-03-05",17.3911,17.751,17.2841,17.6246,616300.0],["2026-03-06",17.1188,17.3036,16.8659,17.2841,370100.0],["2026-03-09",17.1382,17.1577,16.6811,17.1188,505500.0],["2026-03-10",17.1188,17.1285,16.4282,16.5936,551600.0],["2026-03-11",16.7686,16.9243,16.4963,16.6227,501000.0],["2026-03-12",16.2337,16.6033,15.1443,15.2805,1487900.0],["2026-03-13",15.5042,15.5625,15.1735,15.2513,784800.0],["2026-03-16",15.3194,15.4555,15.1638,15.3972,715400.0],["2026-03-17",15.4458,15.7084,15.1248,15.1637,660400.0],["2026-03-18",14.8914,14.94,14.5023,14.765,586600.0],["2026-03-19",14.4051,14.9109,14.4051,14.7358,644300.0],["2026-03-20",14.6677,14.9303,14.5218,14.6969,596900.0],["2026-03-23",14.9011,15.0276,14.5899,14.9109,495300.0],["2026-03-24",14.7552,14.8525,14.5218,14.833,1098300.0],["2026-03-25",15.0179,15.2416,14.8039,15.0762,1336200.0],["2026-03-26",15.0276,15.4361,15.0081,15.0665,915500.0],["2026-03-27",15.1151,15.2027,14.8914,14.9109,491700.0],["2026-03-30",14.6969,15.1248,14.6969,15.0665,620100.0],["2026-03-31",15.2124,15.2805,14.7941,15.1248,1174400.0],["2026-04-01",15.5139,15.6404,15.154,15.6112,708700.0],["2026-04-02",15.4166,15.7473,15.1929,15.5334,1242100.0],["2026-04-06",15.5723,15.8446,15.5334,15.7571,318100.0],["2026-04-07",16.4185,16.4185,15.9224,16.1364,613500.0],["2026-04-08",17.041,17.0993,16.4866,16.5157,563600.0],["2026-04-09",16.2239,16.2823,15.689,16.1364,871600.0],["2026-04-10",16.6227,16.6519,16.2337,16.2823,624300.0],["2026-04-13",16.2337,16.9243,16.1461,16.8075,1401300.0],["2026-04-14",17.0604,17.3911,16.8464,16.9048,959400.0],["2026-04-15",16.8173,17.4203,16.7881,17.3231,304800.0],["2026-04-16",17.8677,17.965,17.5662,17.6051,281300.0],["2026-04-17",18.0623,18.2471,17.7607,17.7802,426600.0],["2026-04-20",17.4787,17.6246,17.4106,17.5759,297600.0],["2026-04-21",17.5468,17.7121,17.3717,17.5468,564700.0],["2026-04-22",17.469,17.6927,17.2841,17.4787,365400.0],["2026-04-23",17.3425,17.3425,16.8756,17.2841,536200.0],["2026-04-24",17.1674,17.3717,17.0507,17.1772,286200.0],["2026-04-27",17.0896,17.3425,16.8756,16.8854,422900.0],["2026-04-28",17.0021,17.2744,16.8854,17.1382,262900.0],["2026-04-29",17.7413,17.7607,17.4009,17.6343,384200.0],["2026-04-30",17.4787,17.7608,17.4398,17.5954,300900.0],["2026-05-01",17.5954,17.7899,17.537,17.6149,325400.0],["2026-05-04",17.3814,17.6635,17.3133,17.3328,211900.0],["2026-05-05",17.7899,18.3346,17.4981,18.1206,728100.0],["2026-05-06",18.3735,18.4124,18.0136,18.0234,285100.0],["2026-05-07",18.1887,18.5681,18.1887,18.2471,343900.0],["2026-05-08",18.2665,18.5097,17.9358,18.4513,420400.0],["2026-05-11",18.3443,18.3638,17.2355,17.4106,756800.0],["2026-05-12",17.1091,17.1674,16.8562,16.9826,538400.0],["2026-05-13",16.7686,16.8659,16.5547,16.7686,563600.0],["2026-05-14",17.0313,17.2841,16.72,16.7589,456600.0],["2026-05-15",16.7686,17.0799,16.6616,16.9923,431800.0],["2026-05-18",17.2841,18.072,17.2841,18.0136,530800.0],["2026-05-19",18.1401,18.3541,17.8094,17.858,389200.0],["2026-05-20",17.7316,18.2568,17.537,18.0331,381600.0],["2026-05-21",17.8677,18.179,17.6051,18.072,368000.0],["2026-05-22",18.0331,18.4416,18.0136,18.2568,570000.0],["2026-05-26",18.2179,18.286,17.9456,18.0331,321200.0],["2026-05-27",18.072,18.3735,17.965,18.1498,296000.0],["2026-05-28",18.3638,18.4222,18.1012,18.2665,261600.0],["2026-05-29",18.286,18.6361,18.0915,18.0915,388400.0],["2026-06-01",18.2471,18.6945,18.0525,18.6848,442900.0],["2026-06-02",18.4027,18.4805,18.0331,18.3054,343200.0],["2026-06-03",17.7218,17.7218,17.0604,17.1188,570600.0],["2026-06-04",17.9066,18.2763,17.751,18.072,486900.0],["2026-06-05",18.14,18.3,17.49,17.7,468300.0],["2026-06-08",17.46,17.68,17.38,17.46,252600.0],["2026-06-09",18.49,18.91,18.4,18.65,560300.0],["2026-06-10",18.4,18.7,18.27,18.32,479100.0],["2026-06-11",18.56,18.82,18.11,18.69,375600.0],["2026-06-12",18.72,19.1,18.56,19.07,344000.0],["2026-06-15",19.16,19.26,18.71,18.74,273400.0],["2026-06-16",18.9,19.19,18.8,19.02,274800.0],["2026-06-17",19.1,19.31,18.37,18.43,489800.0],["2026-06-18",18.24,18.24,17.74,17.97,517800.0],["2026-06-22",18.06,18.37,17.97,18.03,448600.0],["2026-06-23",17.82,18.12,16.4,16.94,2586800.0],["2026-06-24",16.82,16.98,16.41,16.57,927800.0],["2026-06-25",16.76,17.1,16.58,16.61,745000.0],["2026-06-26",15.8,16.38,15.73,16.13,930000.0],["2026-06-29",16.34,16.37,16.14,16.23,465000.0],["2026-06-30",15.93,15.93,15.45,15.49,452300.0],["2026-07-01",15.63,16.32,15.57,16.27,580000.0],["2026-07-02",16.35,16.65,16.23,16.53,642800.0],["2026-07-06",17.13,17.43,16.83,17.36,467204.308606],["2026-07-07",17.88,18.32,17.76,17.81,351373.408256],["2026-07-08",17.21,17.21,16.84,17.14,436148.107349],["2026-07-09",16.92,17.39,16.771,17.34,244014.298475],["2026-07-10",17.81,18.52,17.81,18.49,627493.127183],["2026-07-13",18.64,18.99,18.62,18.86,426490.555693],["2026-07-14",18.25,18.64,18.18,18.21,364517.45834],["2026-07-15",18.26,18.805,18.24,18.66,416922.700722],["2026-07-16",19.53,19.63,19.32,19.49,414304.819895],["2026-07-17",19.19,19.48,18.76,19.05,243853.152153],["2026-07-20",19.39,19.41,19.095,19.2,241460.645739],["2026-07-21",18.58,18.72,18.22,18.23,356211.213737],["2026-07-22",18.67,18.67,18.28,18.3,288728.290461],["2026-07-23",18.1,18.195,17.875,18.13,289644.988725],["2026-07-24",18.46,18.86,18.41,18.75,246905.209013],["2026-07-27",19.19,19.75,19.11,19.54,589901.254768],["2026-07-28",20.06,21.37,20.06,21.3,595912.959632],["2026-07-29",21.13,21.79,20.97,21.63,607175.305589],["2026-07-30",20.54,20.695,19.78,20.46,449954.477834],["2026-07-31",20.315,20.39,20.04,20.21,259542.146228],["2026-08-03",20.58,21.03,20.32,20.35,329038.069181],["2026-08-04",20.31,20.72,20.22,20.6,277134.560035],["2026-08-05",21.16,21.52,20.51,20.61,605308.547431],["2026-08-06",25.94,26.615,25.4,25.95,2749987.951289],["2026-08-07",26.22,27.7751,26.08,27.55,1109308.122566],["2026-08-10",26.46,26.49,25.74,26.1,374844.450173],["2026-08-11",26.38,27.1699,26.12,27.04,375690.334488],["2026-08-12",26.87,27.0738,26.51,26.87,361321.856854],["2026-08-13",26.92,27.16,26.5,26.99,418656.726739],["2026-08-14",27.5,27.63,26.77,26.91,380605.002285]]}