{"t":"DIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-07-12",2.398,2.4279,2.368,2.398,6450000.0],["1991-07-15",2.398,2.4579,2.398,2.4279,1151400.0],["1991-07-16",2.4579,2.6378,2.4279,2.5478,722800.0],["1991-07-17",2.5179,2.5778,2.5179,2.5778,762800.0],["1991-07-18",2.4879,2.5778,2.4879,2.5478,876800.0],["1991-07-19",2.4579,2.5778,2.4579,2.5179,496200.0],["1991-07-22",2.5179,2.5179,2.398,2.398,153200.0],["1991-07-23",2.4279,2.4579,2.398,2.398,259600.0],["1991-07-24",2.4279,2.4279,2.398,2.398,719600.0],["1991-07-25",2.4579,2.4579,2.4279,2.4579,91200.0],["1991-07-26",2.4879,2.5179,2.4579,2.5179,548800.0],["1991-07-29",2.5179,2.5179,2.4879,2.4879,215200.0],["1991-07-30",2.5179,2.5778,2.4879,2.5778,403000.0],["1991-07-31",2.6378,2.6378,2.5478,2.5478,534200.0],["1991-08-01",2.6078,2.6078,2.4879,2.5179,677400.0],["1991-08-02",2.5478,2.5778,2.368,2.368,569000.0],["1991-08-05",2.398,2.4579,2.398,2.4279,492600.0],["1991-08-06",2.398,2.4579,2.398,2.398,148200.0],["1991-08-07",2.398,2.4579,2.398,2.4579,238400.0],["1991-08-08",2.398,2.4279,2.398,2.398,353200.0],["1991-08-09",2.398,2.4579,2.398,2.4579,122800.0],["1991-08-12",2.4579,2.4579,2.398,2.4279,23000.0],["1991-08-13",2.4579,2.4579,2.4279,2.4579,173800.0],["1991-08-14",2.4579,2.4879,2.4279,2.4579,599600.0],["1991-08-15",2.4579,2.4879,2.4279,2.4579,79800.0],["1991-08-16",2.5179,2.5179,2.4579,2.4579,93000.0],["1991-08-19",2.368,2.4279,2.2481,2.368,460400.0],["1991-08-20",2.368,2.4579,2.368,2.4579,558600.0],["1991-08-21",2.4279,2.5478,2.4279,2.5478,212200.0],["1991-08-22",2.4879,2.5778,2.4879,2.5478,471800.0],["1991-08-23",2.5778,2.6677,2.5179,2.6078,767600.0],["1991-08-26",2.6677,2.7277,2.6078,2.6677,774800.0],["1991-08-27",2.7277,2.8476,2.6677,2.8176,373000.0],["1991-08-28",2.8476,3.1773,2.8176,3.1174,1031400.0],["1991-08-29",3.2073,3.2073,2.9975,3.0874,365400.0],["1991-08-30",3.1174,3.2073,2.9975,3.2073,327200.0],["1991-09-03",3.2073,3.2073,3.0574,3.1473,214200.0],["1991-09-04",3.1174,3.1174,2.9975,3.0874,219400.0],["1991-09-05",3.0874,3.1473,2.9975,3.1473,456600.0],["1991-09-06",3.1473,3.1773,3.1174,3.1773,76600.0],["1991-09-09",3.2073,3.2073,3.1174,3.1773,65000.0],["1991-09-10",3.2073,3.2073,3.0274,3.1174,354400.0],["1991-09-11",3.1473,3.1473,3.0874,3.1473,100200.0],["1991-09-12",3.1473,3.1773,3.1473,3.1773,10400.0],["1991-09-13",3.1473,3.2373,3.1473,3.1773,177400.0],["1991-09-16",3.2073,3.2373,3.1773,3.1773,42200.0],["1991-09-17",3.2373,3.2373,3.1473,3.2073,486400.0],["1991-09-18",3.2373,3.2373,3.1773,3.1773,72200.0],["1991-09-19",3.1473,3.2972,3.1473,3.2972,445400.0],["1991-09-20",3.2972,3.4171,3.2073,3.3871,124400.0],["1991-09-23",3.3871,3.4471,3.3572,3.4171,181200.0],["1991-09-24",3.4471,3.6269,3.4471,3.567,251200.0],["1991-09-25",3.5969,3.5969,3.3871,3.537,372600.0],["1991-09-26",3.537,3.537,3.4771,3.507,14200.0],["1991-09-27",3.507,3.507,3.1174,3.2373,342200.0],["1991-09-30",3.2373,3.2373,3.1773,3.2373,233400.0],["1991-10-01",3.2373,3.2672,3.1773,3.1773,9800.0],["1991-10-02",3.2073,3.2073,3.1174,3.1473,17400.0],["1991-10-03",3.1174,3.1773,3.1174,3.1773,7400.0],["1991-10-04",3.1773,3.3871,3.1773,3.2972,261200.0],["1991-10-07",3.3272,3.3572,3.1473,3.1473,195800.0],["1991-10-08",3.2073,3.2073,3.0574,3.1473,69000.0],["1991-10-09",3.1773,3.1773,3.0574,3.0874,201000.0],["1991-10-10",3.0874,3.0874,3.0274,3.0874,158400.0],["1991-10-11",3.1473,3.2672,3.1174,3.2672,159400.0],["1991-10-14",3.2672,3.2972,3.1773,3.2972,47600.0],["1991-10-15",3.2972,3.3272,3.2373,3.3272,161800.0],["1991-10-16",3.3572,3.3871,3.2672,3.3871,219000.0],["1991-10-17",3.3572,3.3871,3.3272,3.3572,226400.0],["1991-10-18",3.3871,3.3871,3.2972,3.3272,180600.0],["1991-10-21",3.3572,3.3572,3.2073,3.2073,71800.0],["1991-10-22",3.2972,3.2972,3.2073,3.2972,8600.0],["1991-10-23",3.2972,3.2972,3.2373,3.2672,20400.0],["1991-10-24",3.2672,3.2972,3.2073,3.2672,69200.0],["1991-10-25",3.2672,3.2672,3.1473,3.2073,64800.0],["1991-10-28",3.2073,3.2073,3.1473,3.2073,17000.0],["1991-10-29",3.2073,3.2373,3.1473,3.2373,71200.0],["1991-10-30",3.2373,3.2373,3.1773,3.1773,266200.0],["1991-10-31",3.2373,3.4471,3.2073,3.3871,1216800.0],["1991-11-01",3.3572,3.3871,3.1773,3.2672,718400.0],["1991-11-04",3.2672,3.2672,3.1773,3.2073,1764200.0],["1991-11-05",3.1773,3.2672,3.1773,3.2073,474000.0],["1991-11-06",3.2672,3.2672,3.2073,3.2672,117000.0],["1991-11-07",3.2672,3.3871,3.2073,3.2972,100400.0],["1991-11-08",3.3272,3.3272,3.2373,3.2972,407200.0],["1991-11-11",3.3272,3.3272,3.2373,3.2373,320800.0],["1991-11-12",3.2972,3.2972,3.2373,3.2972,246600.0],["1991-11-13",3.1773,3.2672,3.1473,3.1473,102600.0],["1991-11-14",3.1473,3.2073,2.9975,3.0274,696400.0],["1991-11-15",3.0574,3.1174,2.9675,2.9675,154600.0],["1991-11-18",3.0274,3.0274,2.9375,3.0274,227600.0],["1991-11-19",3.0274,3.0274,2.7876,2.8476,306800.0],["1991-11-20",2.8476,2.8476,2.7876,2.8176,232200.0],["1991-11-21",2.8476,2.8476,2.7876,2.8476,234400.0],["1991-11-22",2.8476,2.8476,2.7876,2.7876,16400.0],["1991-11-25",2.7876,2.8476,2.7277,2.7277,166600.0],["1991-11-26",2.7277,2.8176,2.7277,2.7876,257200.0],["1991-11-27",2.8176,2.8176,2.7577,2.7876,44800.0],["1991-11-29",2.7577,2.8176,2.7577,2.8176,31000.0],["1991-12-02",2.8176,3.0574,2.7876,3.0574,167800.0],["1991-12-03",3.1174,3.1174,2.9675,2.9975,127800.0],["1991-12-04",3.0274,3.0874,2.9975,3.0874,408200.0],["1991-12-05",3.0874,3.2073,3.0574,3.1473,111800.0],["1991-12-06",3.2073,3.2373,3.1473,3.2373,135200.0],["1991-12-09",3.2373,3.2373,3.1473,3.2073,104800.0],["1991-12-10",3.1773,3.2073,3.1174,3.1773,59800.0],["1991-12-11",3.1773,3.1773,3.1174,3.1174,35800.0],["1991-12-12",3.1174,3.1473,3.0874,3.0874,92800.0],["1991-12-13",3.0874,3.1773,3.0874,3.1473,118400.0],["1991-12-16",3.1473,3.2073,3.1174,3.2073,81000.0],["1991-12-17",3.2073,3.2073,3.0874,3.1174,72200.0],["1991-12-18",3.0274,3.0874,2.9975,3.0874,40400.0],["1991-12-19",3.0574,3.0574,2.9975,3.0574,27000.0],["1991-12-20",3.1174,3.1174,3.0274,3.1174,58200.0],["1991-12-23",3.0874,3.0874,3.0274,3.0874,580800.0],["1991-12-24",3.0874,3.1473,3.0574,3.1473,285400.0],["1991-12-26",3.0874,3.2972,3.0874,3.2373,308400.0],["1991-12-27",3.2972,3.3272,3.2373,3.2672,473200.0],["1991-12-30",3.3572,3.3572,3.2672,3.3572,333800.0],["1991-12-31",3.3572,3.537,3.3572,3.4771,482600.0],["1992-01-02",3.537,3.537,3.3871,3.3871,212800.0],["1992-01-03",3.4471,3.5969,3.4171,3.537,512400.0],["1992-01-06",3.6269,3.7168,3.567,3.6869,392200.0],["1992-01-07",3.6569,3.7168,3.6569,3.7168,141400.0],["1992-01-08",3.6269,3.7168,3.5969,3.6869,442000.0],["1992-01-09",3.6269,3.7768,3.6269,3.7768,283200.0],["1992-01-10",3.7768,3.8667,3.7168,3.8068,593800.0],["1992-01-13",3.8068,4.1964,3.7768,4.0765,367000.0],["1992-01-14",4.1065,4.1365,3.9866,4.1365,484400.0],["1992-01-15",4.1365,4.2564,4.1065,4.2564,682200.0],["1992-01-16",4.2564,4.2864,4.0765,4.1365,516600.0],["1992-01-17",4.1365,4.1365,4.0466,4.1065,221800.0],["1992-01-20",4.1365,4.1365,4.0765,4.1065,33800.0],["1992-01-21",4.0466,4.1065,3.8967,3.9866,242200.0],["1992-01-22",3.9566,3.9866,3.8967,3.9566,34400.0],["1992-01-23",3.9866,4.1065,3.9866,4.0166,880200.0],["1992-01-24",3.9866,4.0466,3.9566,3.9866,114800.0],["1992-01-27",4.0466,4.0466,3.9566,4.0466,43600.0],["1992-01-28",4.0466,4.0466,3.7168,3.8068,428400.0],["1992-01-29",3.8667,4.0166,3.8667,4.0166,340800.0],["1992-01-30",3.9866,4.2264,3.9866,4.1365,812800.0],["1992-01-31",4.0765,4.1365,4.0466,4.0466,541000.0],["1992-02-03",4.0466,4.1065,4.0166,4.1065,81800.0],["1992-02-04",4.1065,4.1964,4.0765,4.1964,118000.0],["1992-02-05",4.2564,4.6161,4.1964,4.5561,473400.0],["1992-02-06",4.5861,4.8559,4.5262,4.676,437000.0],["1992-02-07",4.676,4.706,4.4962,4.5861,500400.0],["1992-02-10",4.5561,4.6161,4.5262,4.6161,242000.0],["1992-02-11",4.6161,4.706,4.4662,4.5262,192400.0],["1992-02-12",4.4962,4.5861,4.4962,4.5861,129000.0],["1992-02-13",4.5262,4.5262,4.2864,4.2864,71000.0],["1992-02-14",4.2564,4.3163,4.1964,4.3163,314800.0],["1992-02-18",4.2864,4.2864,4.0466,4.0466,56200.0],["1992-02-19",3.9866,4.0166,3.9566,3.9566,245400.0],["1992-02-20",4.0166,4.0166,3.9566,4.0166,31600.0],["1992-02-21",4.0166,4.0166,3.9566,4.0166,51600.0],["1992-02-24",3.9566,4.0166,3.9267,3.9566,45800.0],["1992-02-25",3.8967,3.8967,3.6869,3.8367,130200.0],["1992-02-26",3.8667,4.0166,3.8367,3.9267,286000.0],["1992-02-27",3.8367,3.9267,3.7768,3.8667,51400.0],["1992-02-28",3.9267,4.0166,3.8967,4.0166,208200.0],["1992-03-02",3.9566,4.0166,3.8967,3.9866,189400.0],["1992-03-03",3.9866,4.0166,3.9267,3.9566,62800.0],["1992-03-04",3.9566,3.9566,3.7768,3.7768,97000.0],["1992-03-05",3.6869,3.8367,3.6869,3.8068,145600.0],["1992-03-06",3.7468,3.8068,3.7168,3.7768,56400.0],["1992-03-09",3.7168,3.8068,3.6869,3.8068,77000.0],["1992-03-10",3.7768,3.8367,3.7768,3.7768,108200.0],["1992-03-11",3.8367,3.8367,3.7768,3.8068,95800.0],["1992-03-12",3.8367,3.8367,3.7168,3.7768,114400.0],["1992-03-13",3.7768,3.8068,3.7468,3.7468,42400.0],["1992-03-16",3.8068,3.8367,3.7468,3.8367,36400.0],["1992-03-17",3.8367,3.8367,3.7768,3.8367,21200.0],["1992-03-18",3.8667,3.8667,3.8068,3.8667,5600.0],["1992-03-19",3.8667,3.8667,3.7768,3.8367,21000.0],["1992-03-20",3.8367,3.8367,3.7768,3.8367,7000.0],["1992-03-23",3.8367,3.8367,3.7768,3.8367,10200.0],["1992-03-24",3.8667,3.8667,3.7768,3.7768,7800.0],["1992-03-25",3.8667,3.8667,3.8068,3.8667,39800.0],["1992-03-26",3.8667,3.8667,3.7768,3.7768,63800.0],["1992-03-27",3.8667,3.8667,3.8068,3.8068,19400.0],["1992-03-30",3.8367,3.8667,3.8068,3.8667,103200.0],["1992-03-31",3.7768,3.8367,3.7468,3.7768,55000.0],["1992-04-01",3.7768,3.8667,3.7468,3.8068,99800.0],["1992-04-02",3.8667,3.8667,3.6269,3.6269,87800.0],["1992-04-03",3.5969,3.7168,3.5969,3.6269,120600.0],["1992-04-06",3.7168,3.7168,3.6269,3.7168,211600.0],["1992-04-07",3.7168,3.7168,3.4771,3.507,89200.0],["1992-04-08",3.4171,3.4171,3.2073,3.3572,497000.0],["1992-04-09",3.4771,3.8068,3.4171,3.7468,166600.0],["1992-04-10",3.8967,3.8967,3.8068,3.8367,71200.0],["1992-04-13",3.8068,4.1065,3.8068,4.0765,334000.0],["1992-04-14",4.1964,4.2564,4.0765,4.2564,285200.0],["1992-04-15",4.2564,4.3763,4.1964,4.3163,191200.0],["1992-04-16",4.3163,4.3463,4.1964,4.2864,184400.0],["1992-04-20",4.1964,4.2264,3.8967,3.9566,202200.0],["1992-04-21",3.9267,3.9866,3.7468,3.9566,205200.0],["1992-04-22",3.9566,3.9866,3.9267,3.9866,38600.0],["1992-04-23",3.9866,3.9866,3.7768,3.8367,48400.0],["1992-04-24",3.7168,3.7168,3.5969,3.6869,102400.0],["1992-04-27",3.6569,3.6569,3.567,3.6569,19800.0],["1992-04-28",3.537,3.567,3.4471,3.4771,74800.0],["1992-04-29",3.567,3.567,3.4771,3.567,64800.0],["1992-04-30",3.6569,3.8367,3.6569,3.8367,335000.0],["1992-05-01",3.8667,3.9267,3.8068,3.9267,137600.0],["1992-05-04",3.8367,3.9566,3.8367,3.9566,550400.0],["1992-05-05",3.8967,3.9566,3.8367,3.8367,11800.0],["1992-05-06",3.8367,3.9267,3.7768,3.7768,54600.0],["1992-05-07",3.8068,3.8367,3.7768,3.7768,30400.0],["1992-05-08",3.8367,3.8367,3.7768,3.8068,22800.0],["1992-05-11",3.7468,3.8068,3.7468,3.7468,1200.0],["1992-05-12",3.7468,3.8068,3.6869,3.6869,48000.0],["1992-05-13",3.7468,3.7468,3.6269,3.6869,29600.0],["1992-05-14",3.5969,3.6869,3.4171,3.537,174400.0],["1992-05-15",3.4471,3.4471,3.3871,3.4171,36400.0],["1992-05-18",3.3871,3.5969,3.3871,3.5969,94000.0],["1992-05-19",3.4771,3.537,3.4771,3.537,26400.0],["1992-05-20",3.597,3.597,3.507,3.567,12400.0],["1992-05-21",3.537,3.6869,3.537,3.6869,210000.0],["1992-05-22",3.6869,3.6869,3.5969,3.5969,27000.0],["1992-05-26",3.6869,3.6869,3.5969,3.5969,14000.0],["1992-05-27",3.6269,3.6569,3.567,3.6269,8600.0],["1992-05-28",3.567,3.5969,3.537,3.537,7600.0],["1992-05-29",3.5969,3.5969,3.537,3.5969,11400.0],["1992-06-01",3.5969,3.6269,3.537,3.6269,19600.0],["1992-06-02",3.6269,3.8367,3.6269,3.8367,55600.0],["1992-06-03",3.7468,3.8068,3.6269,3.6269,212600.0],["1992-06-04",3.6269,3.7168,3.6269,3.7168,3400.0],["1992-06-05",3.6869,3.7168,3.6569,3.7168,17800.0],["1992-06-08",3.7168,3.7168,3.6569,3.6569,75000.0],["1992-06-09",3.7168,3.7168,3.537,3.537,333800.0],["1992-06-10",3.5969,3.6269,3.537,3.6269,142200.0],["1992-06-11",3.537,3.567,3.507,3.567,28000.0],["1992-06-12",3.567,3.567,3.537,3.567,24400.0],["1992-06-15",3.567,3.567,3.4771,3.537,22200.0],["1992-06-16",3.567,3.567,3.507,3.567,58600.0],["1992-06-17",3.537,3.537,3.3272,3.3871,234200.0],["1992-06-18",3.3272,3.3572,3.2672,3.3572,87600.0],["1992-06-19",3.3572,3.3572,3.3572,3.3572,37800.0],["1992-06-22",3.3572,3.3572,3.2672,3.3572,4800.0],["1992-06-23",3.4171,3.4171,3.3272,3.4171,98000.0],["1992-06-24",3.4171,3.4171,3.3272,3.4171,69000.0],["1992-06-25",3.4171,3.4171,3.3272,3.4171,10400.0],["1992-06-26",3.4171,3.4171,3.1773,3.2373,387400.0],["1992-06-29",3.2373,3.2373,3.1473,3.2373,185800.0],["1992-06-30",3.1773,3.2373,2.8476,3.0574,997600.0],["1992-07-01",3.0574,3.3272,3.0574,3.2672,1269800.0],["1992-07-02",3.3272,3.3871,3.3272,3.3871,67800.0],["1992-07-06",3.4171,3.4171,3.3272,3.3272,102200.0],["1992-07-07",3.4171,3.4171,3.3272,3.4171,19000.0],["1992-07-08",3.4171,3.4771,3.3572,3.4771,124800.0],["1992-07-09",3.4771,3.4771,3.3871,3.4171,55000.0],["1992-07-10",3.4771,3.4771,3.3871,3.4171,29600.0],["1992-07-13",3.4771,3.4771,3.4171,3.4171,99400.0],["1992-07-14",3.4771,3.4771,3.4171,3.4171,59800.0],["1992-07-15",3.4471,3.4471,3.4171,3.4471,9600.0],["1992-07-16",3.4471,3.537,3.4171,3.4771,201800.0],["1992-07-17",3.4471,3.537,3.3871,3.4771,32400.0],["1992-07-20",3.4171,3.4171,3.2672,3.2672,75400.0],["1992-07-21",3.3572,3.3572,3.2672,3.3572,14800.0],["1992-07-22",3.3272,3.3572,3.2672,3.3572,39600.0],["1992-07-23",3.3572,3.597,3.3572,3.567,121200.0],["1992-07-24",3.5969,3.6869,3.567,3.6869,80200.0],["1992-07-27",3.6869,3.7168,3.6269,3.6569,139600.0],["1992-07-28",3.7168,3.8967,3.7168,3.8967,127400.0],["1992-07-29",3.9566,4.0166,3.8068,3.8667,142600.0],["1992-07-30",3.9267,3.9566,3.8367,3.8967,71400.0],["1992-07-31",3.8667,3.9566,3.8667,3.9566,109800.0],["1992-08-03",3.9566,3.9566,3.8367,3.8367,133200.0],["1992-08-04",3.8367,3.8967,3.6869,3.7468,82000.0],["1992-08-05",3.7168,3.7168,3.6269,3.6269,26600.0],["1992-08-06",3.6569,3.6869,3.5969,3.6869,12800.0],["1992-08-07",3.6569,3.6569,3.5969,3.5969,48000.0],["1992-08-10",3.597,3.597,3.4771,3.567,94000.0],["1992-08-11",3.567,3.567,3.4771,3.567,70800.0],["1992-08-12",3.567,3.6569,3.4771,3.5969,35200.0],["1992-08-13",3.6569,3.6869,3.5969,3.6869,35200.0],["1992-08-14",3.7468,3.7468,3.6569,3.6869,21000.0],["1992-08-17",3.6569,3.7168,3.6269,3.6869,30400.0],["1992-08-18",3.6869,3.6869,3.507,3.5969,61800.0],["1992-08-19",3.5969,3.5969,3.3572,3.3871,1252000.0],["1992-08-20",3.4471,3.4471,3.3871,3.4471,37600.0],["1992-08-21",3.4471,3.4771,3.3871,3.4471,107800.0],["1992-08-24",3.3871,3.4771,3.3871,3.4171,43800.0],["1992-08-25",3.4171,3.4471,3.3871,3.3871,34600.0],["1992-08-26",3.4171,3.4771,3.3871,3.4771,19200.0],["1992-08-27",3.4771,3.537,3.4471,3.507,41000.0],["1992-08-28",3.537,3.567,3.4171,3.4771,92200.0],["1992-08-31",3.537,3.6569,3.4771,3.6569,96600.0],["1992-09-01",3.6269,3.7468,3.6269,3.7168,149800.0],["1992-09-02",3.7468,3.8367,3.7168,3.7468,112000.0],["1992-09-03",3.7468,3.8367,3.6569,3.6569,53000.0],["1992-09-04",3.6569,3.7168,3.5969,3.5969,9600.0],["1992-09-08",3.7168,3.7168,3.5969,3.5969,5200.0],["1992-09-09",3.597,3.7168,3.597,3.7168,9000.0],["1992-09-10",3.7168,3.7168,3.6569,3.7168,42800.0],["1992-09-11",3.7168,3.7168,3.5969,3.5969,30200.0],["1992-09-14",3.6269,3.7168,3.4771,3.4771,83800.0],["1992-09-15",3.4771,3.537,3.3272,3.4771,99200.0],["1992-09-16",3.3871,3.4771,3.3572,3.3871,43200.0],["1992-09-17",3.4771,3.4771,3.3871,3.4171,47400.0],["1992-09-18",3.4471,3.4771,3.3871,3.3871,66200.0],["1992-09-21",3.3871,3.4471,3.3572,3.3871,242600.0],["1992-09-22",3.4171,3.4171,3.3572,3.4171,33000.0],["1992-09-23",3.4171,3.4171,3.3572,3.4171,57600.0],["1992-09-24",3.3871,3.4171,3.3871,3.4171,20600.0],["1992-09-25",3.3572,3.4171,3.3272,3.4171,58200.0],["1992-09-28",3.4171,3.4171,3.4171,3.4171,800.0],["1992-09-29",3.4171,3.4171,3.3272,3.3572,38800.0],["1992-09-30",3.3871,3.3871,3.2972,3.3871,8600.0],["1992-10-01",3.2972,3.3871,3.2972,3.3572,233600.0],["1992-10-02",3.3572,3.4171,3.3272,3.3272,264200.0],["1992-10-05",3.3572,3.3572,3.2972,3.3572,31800.0],["1992-10-06",3.4171,3.4171,3.3272,3.4171,116000.0],["1992-10-07",3.4171,3.4171,3.3272,3.3272,121200.0],["1992-10-08",3.3272,3.4171,3.3272,3.3272,83400.0],["1992-10-09",3.4171,3.4171,3.3272,3.4171,134000.0],["1992-10-12",3.3272,3.4471,3.3272,3.3871,192800.0],["1992-10-13",3.4771,3.507,3.4171,3.4171,150400.0],["1992-10-14",3.507,3.7168,3.507,3.6869,85800.0],["1992-10-15",3.597,3.7168,3.597,3.7168,242200.0],["1992-10-16",3.7168,3.7168,3.6269,3.7168,406000.0],["1992-10-19",3.7168,3.7168,3.6269,3.6269,208400.0],["1992-10-20",3.7168,3.7768,3.6569,3.7768,264200.0],["1992-10-21",3.7768,3.8667,3.7168,3.8367,80400.0],["1992-10-22",3.8068,3.8667,3.8068,3.8068,21200.0],["1992-10-23",3.8068,3.9267,3.8068,3.8667,94400.0],["1992-10-26",3.9267,4.0765,3.8367,3.9566,435200.0],["1992-10-27",4.0765,4.0765,3.9866,4.0765,547400.0],["1992-10-28",4.0166,4.1365,4.0166,4.1065,459600.0],["1992-10-29",4.0765,4.1365,4.0166,4.0166,448800.0],["1992-10-30",4.0166,4.1065,3.9566,3.9566,493600.0],["1992-11-02",3.9566,4.1065,3.9566,4.1065,268600.0],["1992-11-03",4.0466,4.1365,4.0466,4.0765,413400.0],["1992-11-04",4.0466,4.1964,4.0166,4.1964,1304400.0],["1992-11-05",4.1964,4.2564,4.1065,4.1964,1093000.0],["1992-11-06",4.1964,4.2264,4.1365,4.1665,321800.0],["1992-11-09",4.2564,4.4662,4.1665,4.4662,876400.0],["1992-11-10",4.4362,4.6161,4.4362,4.5262,195000.0],["1992-11-11",4.5262,4.6161,4.5262,4.5262,55600.0],["1992-11-12",4.6161,4.6161,4.4063,4.4662,594200.0],["1992-11-13",4.4662,4.4662,4.4063,4.4063,595800.0],["1992-11-16",4.4962,4.4962,4.4063,4.4063,18400.0],["1992-11-17",4.4362,4.7959,4.4063,4.676,249000.0],["1992-11-18",4.7959,4.9758,4.676,4.8859,784000.0],["1992-11-19",4.9758,5.0657,4.8859,5.0058,498400.0],["1992-11-20",4.9458,5.0957,4.9458,4.9758,192600.0],["1992-11-23",4.9758,5.0357,4.7959,4.8859,376000.0],["1992-11-24",4.9158,4.9758,4.8259,4.9758,69400.0],["1992-11-25",4.8559,4.9758,4.8559,4.9758,49600.0],["1992-11-27",4.9758,5.0657,4.9758,5.0357,30200.0],["1992-11-30",5.0357,5.1556,5.0357,5.0657,285200.0],["1992-12-01",5.0657,5.1556,5.0657,5.0957,44200.0],["1992-12-02",5.1556,5.1556,4.9758,5.0357,78600.0],["1992-12-03",4.9758,5.0058,4.7959,4.8559,118400.0],["1992-12-04",4.8859,4.9158,4.8259,4.8559,96800.0],["1992-12-07",4.8559,4.9758,4.8559,4.9158,57400.0],["1992-12-08",4.9758,5.0357,4.9158,5.0357,118200.0],["1992-12-09",5.0357,5.0957,5.0058,5.0357,196600.0],["1992-12-10",5.0357,5.0957,4.9758,5.0357,53800.0],["1992-12-11",5.0357,5.0957,4.9458,4.9758,42800.0],["1992-12-14",5.0357,5.0357,4.8559,4.9158,155600.0],["1992-12-15",4.8559,4.8859,4.8559,4.8859,50600.0],["1992-12-16",4.8559,4.9158,4.8559,4.9158,211200.0],["1992-12-17",4.8559,4.9158,4.766,4.8259,279600.0],["1992-12-18",4.8259,4.8259,4.736,4.736,85000.0],["1992-12-21",4.736,4.8259,4.736,4.7959,31600.0],["1992-12-22",4.8259,4.8259,4.5262,4.5561,256600.0],["1992-12-23",4.3763,4.5262,4.2864,4.4063,1421600.0],["1992-12-24",4.4063,4.5262,4.4063,4.5262,97200.0],["1992-12-28",4.4962,4.5262,4.4962,4.4962,27200.0],["1992-12-29",4.5262,4.5861,4.4962,4.5861,123400.0],["1992-12-30",4.5861,4.676,4.5561,4.676,59200.0],["1992-12-31",4.676,4.9758,4.676,4.9758,86200.0],["1993-01-04",4.9158,4.9158,4.676,4.676,227600.0],["1993-01-05",4.706,4.736,4.5861,4.676,131400.0],["1993-01-06",4.736,4.8259,4.676,4.8259,403400.0],["1993-01-07",4.8259,4.8259,4.736,4.736,100600.0],["1993-01-08",4.706,4.766,4.676,4.766,147600.0],["1993-01-11",4.766,4.7959,4.676,4.766,96400.0],["1993-01-12",4.7959,5.0058,4.7959,4.8859,219400.0],["1993-01-13",4.8559,4.8559,4.6461,4.736,134400.0],["1993-01-14",4.706,4.8559,4.706,4.8559,125600.0],["1993-01-15",4.8559,5.0357,4.8259,5.0058,157200.0],["1993-01-18",4.9758,5.2156,4.9758,5.1257,197600.0],["1993-01-19",5.1556,5.3954,5.1556,5.3654,137600.0],["1993-01-20",5.3055,5.3655,5.2755,5.3055,79000.0],["1993-01-21",5.2755,5.3355,5.2156,5.2156,61200.0],["1993-01-22",5.2755,5.2755,5.1556,5.2456,88400.0],["1993-01-25",5.2456,5.2755,5.1556,5.2156,281000.0],["1993-01-26",5.3655,5.3954,5.2755,5.3055,306200.0],["1993-01-27",5.3654,5.3654,5.3055,5.3355,29800.0],["1993-01-28",5.3055,5.3055,5.1856,5.2156,81600.0],["1993-01-29",5.2755,5.2755,5.0957,5.0957,226800.0],["1993-02-01",5.1856,5.2455,5.0957,5.1556,117800.0],["1993-02-02",5.2156,5.2156,5.1556,5.1556,186600.0],["1993-02-03",5.2156,5.3355,5.1556,5.3355,119000.0],["1993-02-04",5.3355,5.3654,5.1856,5.2755,131200.0],["1993-02-05",5.0657,5.1257,4.8559,4.9158,547800.0],["1993-02-08",4.9158,4.9458,4.8559,4.9458,128400.0],["1993-02-09",4.8859,4.9758,4.8859,4.9758,44600.0],["1993-02-10",4.9758,5.0957,4.9458,5.0657,108200.0],["1993-02-11",5.0058,5.0657,5.0058,5.0657,59400.0],["1993-02-12",5.0058,5.0657,5.0058,5.0657,23000.0],["1993-02-16",5.0357,5.0357,4.8559,4.8559,396200.0],["1993-02-17",4.8259,4.8259,4.676,4.736,113600.0],["1993-02-18",4.676,4.766,4.6461,4.6461,41200.0],["1993-02-19",4.6461,4.8559,4.6461,4.766,62600.0],["1993-02-22",4.8559,4.8559,4.4962,4.5561,194400.0],["1993-02-23",4.4962,4.5861,4.4063,4.4662,100000.0],["1993-02-24",4.4362,4.5262,4.4063,4.5262,194800.0],["1993-02-25",4.4662,4.6161,4.4662,4.4962,269600.0],["1993-02-26",4.4962,4.736,4.4962,4.736,89800.0],["1993-03-01",4.736,4.7959,4.676,4.736,24400.0],["1993-03-02",4.8259,4.8559,4.7959,4.8259,92600.0],["1993-03-03",4.8259,4.8559,4.766,4.8559,20000.0],["1993-03-04",4.7959,4.9158,4.7959,4.9158,33000.0],["1993-03-05",4.9158,5.0058,4.8559,4.8559,132400.0],["1993-03-08",4.9758,4.9758,4.8559,4.9758,156400.0],["1993-03-09",4.9758,5.0357,4.9158,5.0357,88800.0],["1993-03-10",4.9758,5.0357,4.9758,5.0058,5600.0],["1993-03-11",4.9758,5.0058,4.9758,4.9758,38400.0],["1993-03-12",4.9758,5.1556,4.9758,5.0657,133400.0],["1993-03-15",5.1556,5.2456,5.0957,5.1856,32000.0],["1993-03-16",5.2156,5.3055,5.2156,5.2755,41800.0],["1993-03-17",5.2156,5.3055,5.2156,5.2456,8000.0],["1993-03-18",5.2456,5.3055,5.2456,5.3055,6400.0],["1993-03-19",5.3055,5.3055,5.2456,5.2456,2600.0],["1993-03-22",5.2456,5.3954,5.2156,5.3355,99200.0],["1993-03-23",5.3355,5.4254,5.3355,5.3654,15000.0],["1993-03-24",5.4254,5.4254,5.3355,5.3954,9000.0],["1993-03-25",5.4254,5.4254,5.3355,5.3954,102600.0],["1993-03-26",5.4254,5.4254,5.3055,5.3055,261600.0],["1993-03-29",5.2755,5.3355,5.2456,5.2456,22800.0],["1993-03-30",5.3355,5.3355,5.1257,5.3055,253000.0],["1993-03-31",5.3055,5.4254,5.2156,5.4254,81600.0],["1993-04-01",5.3355,5.7851,5.3355,5.7851,313000.0],["1993-04-02",5.7551,5.935,5.7551,5.8151,295800.0],["1993-04-05",5.875,5.875,5.5753,5.5753,177800.0],["1993-04-06",5.5753,5.6652,5.3954,5.5153,213000.0],["1993-04-07",5.5153,5.5153,5.4254,5.4554,72600.0],["1993-04-08",5.4853,5.5153,5.3654,5.3654,107000.0],["1993-04-12",5.3655,5.4254,5.3655,5.4254,82200.0],["1993-04-13",5.3654,5.6352,5.3654,5.6052,418800.0],["1993-04-14",5.5753,5.6952,5.5753,5.6052,135600.0],["1993-04-15",5.6652,5.6652,5.5153,5.5453,247000.0],["1993-04-16",5.5153,5.5753,5.5153,5.5453,15000.0],["1993-04-19",5.5453,5.5453,5.3355,5.3654,115000.0],["1993-04-20",5.3355,5.3954,5.0957,5.0957,77000.0],["1993-04-21",5.1257,5.1556,5.0657,5.0957,91200.0],["1993-04-22",5.0957,5.1556,4.8859,4.9458,105000.0],["1993-04-23",4.9758,4.9758,4.676,4.8259,249800.0],["1993-04-26",4.7959,4.7959,4.706,4.706,11000.0],["1993-04-27",4.706,4.7959,4.706,4.706,18000.0],["1993-04-28",4.736,4.8259,4.736,4.7959,66000.0],["1993-04-29",4.8259,4.8259,4.766,4.766,96200.0],["1993-04-30",4.766,4.8259,4.766,4.7959,57400.0],["1993-05-03",4.7959,4.9758,4.7959,4.9758,243600.0],["1993-05-04",4.9758,5.0357,4.8859,4.9458,166600.0],["1993-05-05",4.9458,5.3655,4.9458,5.3055,318200.0],["1993-05-06",5.3954,5.4853,5.3055,5.3954,239400.0],["1993-05-07",5.4254,5.4554,5.3654,5.3954,80600.0],["1993-05-10",5.4254,5.4254,5.3655,5.4254,39400.0],["1993-05-11",5.3954,5.5453,5.3954,5.4554,117800.0],["1993-05-12",5.4554,5.6052,5.4554,5.6052,213600.0],["1993-05-13",5.6052,5.6052,5.5153,5.5153,11800.0],["1993-05-14",5.5753,5.5753,5.5153,5.5753,50000.0],["1993-05-17",5.5453,5.5753,5.5153,5.5753,223400.0],["1993-05-18",5.5453,5.5753,5.5153,5.5453,90000.0],["1993-05-19",5.5153,5.6652,5.5153,5.6652,45600.0],["1993-05-20",5.6652,5.7251,5.6652,5.6652,7400.0],["1993-05-21",5.6652,5.7851,5.6652,5.7851,94000.0],["1993-05-24",5.8151,5.935,5.7551,5.8151,134600.0],["1993-05-25",5.905,6.0848,5.845,6.0549,88600.0],["1993-05-26",6.2347,6.5045,6.2347,6.3546,370600.0],["1993-05-27",6.4445,6.4445,6.3246,6.3846,323800.0],["1993-05-28",6.3846,6.4445,6.2947,6.2947,119600.0],["1993-06-01",6.2947,6.4146,6.2947,6.2947,6400.0],["1993-06-02",6.2947,6.3546,6.2647,6.3546,31400.0],["1993-06-03",6.2647,6.3546,6.2647,6.2647,17800.0],["1993-06-04",6.3246,6.5045,6.3246,6.4146,112200.0],["1993-06-07",6.5345,6.5944,6.5045,6.5045,133800.0],["1993-06-08",6.4745,6.4745,6.2947,6.2947,189200.0],["1993-06-09",6.2947,6.2947,6.2047,6.2347,62200.0],["1993-06-10",6.3846,6.3846,6.2947,6.3546,101200.0],["1993-06-11",6.3846,6.3846,6.1448,6.2347,103200.0],["1993-06-14",6.2047,6.2647,6.1148,6.2647,93600.0],["1993-06-15",6.2047,6.3846,6.2047,6.3546,82600.0],["1993-06-16",6.3546,6.4146,6.3246,6.3246,6800.0],["1993-06-17",6.3546,6.4146,6.3546,6.3546,50600.0],["1993-06-18",6.3546,6.5045,6.2947,6.3546,195200.0],["1993-06-21",6.2947,6.3246,6.1748,6.2947,51000.0],["1993-06-22",6.2647,6.2647,6.1748,6.2647,17400.0],["1993-06-23",6.2047,6.2647,6.2047,6.2047,7200.0],["1993-06-24",6.1748,6.1748,6.1748,6.1748,5000.0],["1993-06-25",6.2347,6.2347,5.9949,5.9949,272000.0],["1993-06-28",5.9949,6.1148,5.9949,6.1148,174400.0],["1993-06-29",6.1448,6.1448,6.0549,6.0549,21200.0],["1993-06-30",6.1148,6.1748,6.1148,6.1148,29800.0],["1993-07-01",6.0848,6.0848,5.9949,6.0549,52600.0],["1993-07-02",6.0249,6.0249,5.935,5.935,149600.0],["1993-07-06",5.935,5.935,5.845,5.845,25800.0],["1993-07-07",5.8151,5.845,5.7551,5.7551,14800.0],["1993-07-08",5.8151,5.8151,5.5753,5.6052,108000.0],["1993-07-09",5.6652,5.8151,5.6652,5.7551,71400.0],["1993-07-12",5.8151,5.935,5.8151,5.875,39800.0],["1993-07-13",5.875,6.0848,5.875,6.0848,68400.0],["1993-07-14",6.0848,6.2947,5.9949,6.2947,59400.0],["1993-07-15",6.2347,6.2947,6.2347,6.2347,5200.0],["1993-07-16",6.2947,6.2947,6.2347,6.2947,2600.0],["1993-07-19",6.2947,6.3546,6.2647,6.3546,16400.0],["1993-07-20",6.2947,6.3546,6.2947,6.2947,6200.0],["1993-07-21",6.2947,6.3546,6.2947,6.2947,18400.0],["1993-07-22",6.2947,6.3246,6.2947,6.2947,10600.0],["1993-07-23",6.2947,6.3546,6.2947,6.2947,43200.0],["1993-07-26",6.2647,6.3546,6.2647,6.3246,13000.0],["1993-07-27",6.2047,6.2047,6.1148,6.2047,27000.0],["1993-07-28",6.1148,6.2047,6.1148,6.2047,4600.0],["1993-07-29",6.1148,6.2047,6.1148,6.1148,3400.0],["1993-07-30",6.1148,6.2047,6.1148,6.1148,6600.0],["1993-08-02",6.1148,6.1748,6.0549,6.0549,165800.0],["1993-08-03",5.9949,6.0848,5.935,5.9949,318600.0],["1993-08-04",5.9649,6.1748,5.9649,6.1148,76400.0],["1993-08-05",6.1148,6.2047,6.1148,6.1148,7400.0],["1993-08-06",6.2047,6.2047,6.1148,6.1148,1600.0],["1993-08-09",6.1448,6.2047,6.1148,6.2047,39800.0],["1993-08-10",6.2347,6.2347,6.1148,6.2347,129000.0],["1993-08-11",6.2347,6.2347,6.0549,6.0848,68400.0],["1993-08-12",6.0249,6.1148,6.0249,6.0249,255600.0],["1993-08-13",5.9949,6.0848,5.9949,5.9949,11400.0],["1993-08-16",6.0848,6.0848,5.875,5.935,138400.0],["1993-08-17",5.875,5.9949,5.7551,5.7851,109800.0],["1993-08-18",5.7851,5.7851,5.3355,5.3355,475000.0],["1993-08-19",5.4254,5.6952,5.3355,5.6952,672600.0],["1993-08-20",5.6952,5.7551,5.6352,5.6652,109200.0],["1993-08-23",5.6352,5.6952,5.6352,5.6952,13200.0],["1993-08-24",5.7851,5.875,5.7551,5.7551,155200.0],["1993-08-25",5.7551,5.935,5.7551,5.8151,183600.0],["1993-08-26",5.8151,5.8151,5.8151,5.8151,1800.0],["1993-08-27",5.8151,5.8151,5.8151,5.8151,2600.0],["1993-08-30",5.8151,5.875,5.6352,5.6652,97000.0],["1993-08-31",5.5753,5.6652,5.5453,5.5453,18400.0],["1993-09-01",5.5453,5.5453,5.2755,5.3055,86200.0],["1993-09-02",5.3654,5.5753,5.3355,5.3654,330400.0],["1993-09-03",5.4554,5.4554,5.2156,5.3355,140400.0],["1993-09-07",5.2156,5.2455,5.0357,5.1556,1328600.0],["1993-09-08",5.1556,5.2156,5.0957,5.1556,139600.0],["1993-09-09",5.1856,5.2156,5.1257,5.2156,16200.0],["1993-09-10",5.2156,5.3954,5.2156,5.3055,49000.0],["1993-09-13",5.4554,5.4554,5.3055,5.3355,9400.0],["1993-09-14",5.4554,5.4554,5.3055,5.3355,39800.0],["1993-09-15",5.3055,5.3055,5.1556,5.2156,114200.0],["1993-09-16",5.2156,5.2755,5.2156,5.2755,90600.0],["1993-09-17",5.2456,5.2755,5.1856,5.1856,121600.0],["1993-09-20",5.1856,5.1856,5.0957,5.0957,216800.0],["1993-09-21",5.0957,5.1856,5.0957,5.1257,52000.0],["1993-09-22",5.2156,5.4554,5.1556,5.3954,70400.0],["1993-09-23",5.5153,5.6052,5.4853,5.5153,174600.0],["1993-09-24",5.5153,5.6952,5.5153,5.5453,76600.0],["1993-09-27",5.6352,5.7251,5.5753,5.7251,183600.0],["1993-09-28",5.6352,5.875,5.6352,5.7551,62600.0],["1993-09-29",5.845,5.9649,5.845,5.905,195800.0],["1993-09-30",5.905,5.9649,5.875,5.9649,102600.0],["1993-10-01",5.845,5.845,5.845,5.845,3400.0],["1993-10-04",5.845,5.905,5.845,5.905,100600.0],["1993-10-05",5.845,5.9649,5.845,5.875,27600.0],["1993-10-06",5.845,5.9649,5.845,5.9649,37200.0],["1993-10-07",5.9649,5.9649,5.8151,5.8151,283400.0],["1993-10-08",5.905,5.905,5.8151,5.8151,12600.0],["1993-10-11",5.8151,5.8151,5.6352,5.6352,41000.0],["1993-10-12",5.7551,5.7551,5.6352,5.6352,12200.0],["1993-10-13",5.6352,5.7251,5.6052,5.6952,42400.0],["1993-10-14",5.6052,5.7551,5.6052,5.7251,29200.0],["1993-10-15",5.7551,5.875,5.6952,5.875,21000.0],["1993-10-18",5.7551,5.875,5.7551,5.7551,32000.0],["1993-10-19",5.7551,5.875,5.7551,5.7851,9000.0],["1993-10-20",5.7551,5.875,5.7551,5.8151,147400.0],["1993-10-21",5.875,6.4146,5.875,6.2947,283800.0],["1993-10-22",6.2947,6.3546,6.1748,6.3246,47000.0],["1993-10-25",6.2347,6.5345,6.2347,6.4445,99400.0],["1993-10-26",6.5345,6.5345,6.3846,6.4146,163800.0],["1993-10-27",6.4745,6.5345,6.4146,6.5345,38600.0],["1993-10-28",6.5345,6.6544,6.4146,6.5644,255200.0],["1993-10-29",6.6544,6.6544,6.4146,6.4745,143600.0],["1993-11-01",6.5345,6.5345,6.2947,6.3546,43000.0],["1993-11-02",6.3546,6.3546,6.0549,6.1448,262800.0],["1993-11-03",6.1148,6.2647,6.1148,6.2647,372600.0],["1993-11-04",6.2947,6.2947,6.1148,6.1148,99600.0],["1993-11-05",6.1148,6.2947,6.1148,6.2947,198200.0],["1993-11-08",6.3546,6.4146,6.2947,6.3246,56800.0],["1993-11-09",6.2947,6.3546,6.2947,6.2947,1400.0],["1993-11-10",6.4745,6.4745,6.2947,6.4745,600.0],["1993-11-11",6.2947,6.4745,6.2947,6.4745,304800.0],["1993-11-12",6.4146,6.4745,6.3546,6.4745,10200.0],["1993-11-15",6.3546,6.5345,6.3546,6.5045,47000.0],["1993-11-16",6.5045,6.5045,6.3846,6.4146,195400.0],["1993-11-17",6.4745,6.4745,6.3546,6.3546,33000.0],["1993-11-18",6.4745,6.4745,6.3546,6.3846,113400.0],["1993-11-19",6.4745,6.4745,6.3546,6.3546,4400.0],["1993-11-22",6.3546,6.4745,6.3546,6.4146,58400.0],["1993-11-23",6.4745,6.5045,6.4146,6.4745,42600.0],["1993-11-24",6.5345,6.5345,6.4146,6.4745,11200.0],["1993-11-26",6.4745,6.4745,6.4745,6.4745,200.0],["1993-11-29",6.4146,6.8342,6.4146,6.8342,308600.0],["1993-11-30",6.8942,6.8942,6.7143,6.7443,137800.0],["1993-12-01",6.7743,7.0141,6.6544,7.0141,629200.0],["1993-12-02",7.0141,7.0141,6.8342,6.8642,269000.0],["1993-12-03",6.8942,6.8942,6.6544,6.7743,85800.0],["1993-12-06",6.8942,7.0141,6.5944,6.6544,421000.0],["1993-12-07",6.7143,6.9541,6.6544,6.8642,576600.0],["1993-12-08",6.8342,6.9241,6.7443,6.8342,45200.0],["1993-12-09",6.7143,6.7743,6.7143,6.7143,55200.0],["1993-12-10",6.7143,6.7743,6.5345,6.5944,200200.0],["1993-12-13",6.5345,6.5944,6.5345,6.5944,49600.0],["1993-12-14",6.5944,6.7143,6.4745,6.5345,210600.0],["1993-12-15",6.4745,6.5944,6.3546,6.4146,66400.0],["1993-12-16",6.4745,6.4745,6.3546,6.4146,234800.0],["1993-12-17",6.4745,6.4745,6.3546,6.4146,56600.0],["1993-12-20",6.5345,6.6544,6.5345,6.6544,27600.0],["1993-12-21",6.5345,6.8342,6.5345,6.7743,143600.0],["1993-12-22",6.8342,6.8942,6.7143,6.8942,96800.0],["1993-12-23",6.7743,6.8942,6.7743,6.8342,90000.0],["1993-12-27",6.8942,6.9541,6.7743,6.8942,173000.0],["1993-12-28",6.8942,7.1939,6.8942,7.1639,109400.0],["1993-12-29",7.134,7.4936,7.134,7.4936,481200.0],["1993-12-30",7.4936,7.4936,6.9541,7.0141,335600.0],["1993-12-31",7.014,7.1339,6.8342,6.9541,154600.0],["1994-01-03",6.9541,7.0141,6.5944,6.6843,214000.0],["1994-01-04",6.7743,6.7743,6.6544,6.7743,16000.0],["1994-01-05",6.7743,6.7743,6.6544,6.7143,123400.0],["1994-01-06",6.6544,6.8942,6.6544,6.7143,67400.0],["1994-01-07",6.8342,7.1339,6.7143,7.074,400600.0],["1994-01-10",7.134,7.134,7.0141,7.134,188400.0],["1994-01-11",7.134,7.134,6.9541,7.0141,156400.0],["1994-01-12",6.9541,7.074,6.9541,6.9541,305400.0],["1994-01-13",7.0141,7.0141,6.7743,6.8942,185400.0],["1994-01-14",6.7743,6.8942,6.7143,6.8342,183000.0],["1994-01-17",6.8342,6.9541,6.8342,6.9241,180000.0],["1994-01-18",6.8342,6.8942,6.8342,6.8942,523600.0],["1994-01-19",6.8342,6.8942,6.6544,6.6544,409400.0],["1994-01-20",6.7143,6.7143,6.4745,6.4745,227400.0],["1994-01-21",6.4745,6.5944,6.4146,6.4146,152600.0],["1994-01-24",6.5345,6.5345,6.2947,6.4445,201000.0],["1994-01-25",6.3546,6.5345,6.3546,6.4445,88800.0],["1994-01-26",6.4146,6.7743,6.4146,6.7743,111400.0],["1994-01-27",6.7743,6.8942,6.5944,6.8942,87000.0],["1994-01-28",6.8942,7.0141,6.8342,7.0141,104400.0],["1994-01-31",7.0141,7.4936,6.9541,7.3438,295000.0],["1994-02-01",7.3138,7.4337,7.0141,7.134,192400.0],["1994-02-02",6.9541,7.074,6.8942,7.0141,62400.0],["1994-02-03",7.074,7.074,6.8942,6.9241,57400.0],["1994-02-04",6.8342,7.1939,6.8342,7.0141,201800.0],["1994-02-07",6.8342,7.044,6.7143,7.044,243200.0],["1994-02-08",6.9841,7.074,6.9541,7.044,138000.0],["1994-02-09",7.074,7.1339,7.0141,7.074,70800.0],["1994-02-10",7.0141,7.134,7.0141,7.0141,53200.0],["1994-02-11",7.0141,7.074,6.9541,7.0141,68200.0],["1994-02-14",6.9541,7.074,6.8342,6.8342,119600.0],["1994-02-15",6.9541,6.9541,6.8942,6.8942,99800.0],["1994-02-16",6.9541,6.9541,6.8942,6.9541,144400.0],["1994-02-17",6.8942,6.9541,6.7143,6.7143,73800.0],["1994-02-18",6.7743,6.7743,6.7143,6.7743,39000.0],["1994-02-22",6.6544,6.7743,6.6544,6.7143,37400.0],["1994-02-23",6.7743,6.7743,6.6544,6.6544,69200.0],["1994-02-24",6.7743,6.8342,6.6544,6.7143,125000.0],["1994-02-25",6.8342,7.1939,6.7143,7.074,321200.0],["1994-02-28",7.134,7.3138,7.134,7.134,437800.0],["1994-03-01",7.074,7.1939,7.0141,7.074,112200.0],["1994-03-02",6.8942,6.9541,6.7143,6.7743,95800.0],["1994-03-03",6.7143,6.8342,6.7143,6.7143,70800.0],["1994-03-04",6.7743,7.0141,6.7743,6.9241,157600.0],["1994-03-07",6.9541,7.3737,6.8942,7.3138,166000.0],["1994-03-08",7.4037,7.6735,7.3737,7.5536,222000.0],["1994-03-09",7.3737,7.5536,7.3737,7.5536,441000.0],["1994-03-10",7.3737,7.4936,7.3737,7.4936,19400.0],["1994-03-11",7.3737,7.5536,7.3737,7.4337,139400.0],["1994-03-14",7.4337,7.5536,7.4337,7.4936,269600.0],["1994-03-15",7.4337,7.5536,7.4337,7.5536,158800.0],["1994-03-16",7.4337,7.5536,7.4337,7.4337,53800.0],["1994-03-17",7.5536,7.6735,7.4337,7.6735,99400.0],["1994-03-18",7.5536,7.6735,7.5536,7.6135,87800.0],["1994-03-21",7.5536,7.6735,7.4936,7.6435,341200.0],["1994-03-22",7.6135,7.6135,7.4936,7.6135,30800.0],["1994-03-23",7.6135,7.6135,7.4936,7.5236,68000.0],["1994-03-24",7.5536,7.5536,7.4337,7.4337,68400.0],["1994-03-25",7.4637,7.5536,7.4337,7.4337,39600.0],["1994-03-28",7.4337,7.5536,7.1939,7.1939,188600.0],["1994-03-29",7.074,7.1939,6.8342,6.8942,275000.0],["1994-03-30",6.8342,6.9541,6.7143,6.8342,309000.0],["1994-03-31",6.7143,6.7743,6.4745,6.5345,119400.0],["1994-04-04",6.4146,6.5345,6.4146,6.5045,46600.0],["1994-04-05",6.5944,6.8342,6.5944,6.8042,171000.0],["1994-04-06",6.8342,7.044,6.8342,6.9541,94600.0],["1994-04-07",6.9541,7.014,6.8942,6.9541,159200.0],["1994-04-08",6.8942,7.014,6.8942,6.9541,11400.0],["1994-04-11",6.8342,6.9541,6.8042,6.8942,97200.0],["1994-04-12",6.9541,6.9541,6.8342,6.8942,26200.0],["1994-04-13",6.8342,6.9541,6.7743,6.8942,202600.0],["1994-04-14",6.7743,6.8642,6.7743,6.8342,92600.0],["1994-04-15",6.8342,6.8942,6.7743,6.7743,24800.0],["1994-04-18",6.8042,6.8642,6.7743,6.7743,113400.0],["1994-04-19",6.8342,6.8642,6.6544,6.6544,296600.0],["1994-04-20",6.7743,6.7743,6.6544,6.7143,130800.0],["1994-04-21",6.7743,6.7743,6.6544,6.6544,58800.0],["1994-04-22",6.6544,7.014,6.6544,6.9541,152600.0],["1994-04-25",7.074,7.1939,6.9541,7.1939,150200.0],["1994-04-26",7.1339,7.1939,7.074,7.074,7600.0],["1994-04-28",7.074,7.1939,7.074,7.074,55000.0],["1994-04-29",7.074,7.1939,7.074,7.1639,149400.0],["1994-05-02",7.3138,7.7934,7.3138,7.5236,637200.0],["1994-05-03",7.6735,7.9133,7.6135,7.8234,412000.0],["1994-05-04",7.7334,8.0931,7.7334,7.9732,231400.0],["1994-05-05",7.9732,8.0931,7.8533,7.8833,233600.0],["1994-05-06",7.8533,7.9133,7.7334,7.7334,360000.0],["1994-05-09",7.7934,7.7934,7.6135,7.6135,213000.0],["1994-05-10",7.6135,7.7934,7.6135,7.6135,173200.0],["1994-05-11",7.6285,7.6735,7.3737,7.3737,270400.0],["1994-05-12",7.3737,7.4337,7.074,7.1939,321200.0],["1994-05-13",7.1939,7.1939,7.074,7.074,71000.0],["1994-05-16",7.104,7.3138,7.074,7.2538,219200.0],["1994-05-17",7.3737,7.3737,7.1939,7.2538,22400.0],["1994-05-18",7.3138,7.3737,7.1939,7.3737,151000.0],["1994-05-19",7.4337,7.5836,7.3138,7.5836,201000.0],["1994-05-20",7.6135,7.6135,7.3737,7.4037,140600.0],["1994-05-23",7.4037,7.4936,7.4037,7.4637,21200.0],["1994-05-24",7.3737,7.4936,7.3138,7.3138,30600.0],["1994-05-25",7.3438,7.3737,7.2538,7.2538,124000.0],["1994-05-26",7.3737,7.3737,7.1939,7.3138,78400.0],["1994-05-27",7.1939,7.2239,7.1339,7.1639,35800.0],["1994-05-31",7.1339,7.2538,7.1339,7.2538,62600.0],["1994-06-01",7.1339,7.2538,7.1339,7.2538,33400.0],["1994-06-02",7.3138,7.4936,7.3138,7.4936,50400.0],["1994-06-03",7.4936,7.7934,7.4936,7.7934,132200.0],["1994-06-06",7.8533,7.8533,7.6735,7.7634,189000.0],["1994-06-07",7.6735,7.7934,7.6735,7.7634,312600.0],["1994-06-08",7.7484,7.7934,7.6135,7.6135,195600.0],["1994-06-09",7.6135,7.6435,7.4337,7.4637,193000.0],["1994-06-10",7.4936,7.5536,7.3737,7.3737,367800.0],["1994-06-13",7.4936,7.4936,7.1339,7.1639,251800.0],["1994-06-14",7.134,7.3138,7.104,7.2838,1008400.0],["1994-06-15",7.1939,7.3138,7.134,7.3138,299800.0],["1994-06-16",7.2539,7.5536,7.2539,7.4337,144200.0],["1994-06-17",7.5536,7.7334,7.5536,7.6735,256200.0],["1994-06-20",7.4936,7.7334,7.4936,7.5236,257000.0],["1994-06-21",7.6135,7.6135,7.3138,7.4637,127200.0],["1994-06-22",7.3737,7.4936,7.3737,7.4337,42600.0],["1994-06-23",7.4337,7.4337,6.8342,6.8342,238400.0],["1994-06-24",6.8342,6.8342,6.5345,6.6244,297200.0],["1994-06-27",6.5345,6.5944,6.4146,6.5195,249600.0],["1994-06-28",6.6544,6.7143,6.5345,6.5345,47800.0],["1994-06-29",6.7143,6.7743,6.5944,6.7143,60400.0],["1994-06-30",6.8342,6.8942,6.7743,6.8642,246200.0],["1994-07-01",6.8942,6.8942,6.7743,6.8342,128400.0],["1994-07-05",6.8942,6.9691,6.8342,6.9541,273000.0],["1994-07-06",6.8342,7.1339,6.8342,6.9841,273000.0],["1994-07-07",6.9841,6.9841,6.4745,6.5045,428200.0],["1994-07-08",6.4146,6.6544,6.2947,6.5345,248600.0],["1994-07-11",6.6544,6.6843,6.5944,6.6244,166400.0],["1994-07-12",6.6544,6.7743,6.5944,6.5944,84800.0],["1994-07-13",6.7143,6.8342,6.5944,6.7143,151400.0],["1994-07-14",6.7743,6.8342,6.6544,6.8342,245000.0],["1994-07-15",6.8942,6.8942,6.7743,6.7743,13400.0],["1994-07-18",6.8942,6.8942,6.7143,6.7743,89400.0],["1994-07-19",6.7143,6.7143,6.5345,6.5944,347800.0],["1994-07-20",6.5944,6.7143,6.5644,6.6544,274800.0],["1994-07-21",6.5345,6.7143,6.5345,6.6244,290000.0],["1994-07-22",6.5944,6.7143,6.5944,6.7143,5800.0],["1994-07-25",6.7143,6.7143,6.7143,6.7143,0.0],["1994-07-26",6.5944,6.7743,6.5345,6.5345,125400.0],["1994-07-27",6.5345,6.5944,6.5345,6.5944,342800.0],["1994-07-28",6.5644,6.6544,6.5345,6.5345,39200.0],["1994-07-29",6.6544,6.6544,6.5345,6.6544,30000.0],["1994-08-01",6.5944,6.7143,6.5944,6.5944,126600.0],["1994-08-02",6.7143,6.9541,6.5345,6.6843,267200.0],["1994-08-03",6.7743,6.7743,6.6843,6.7143,5400.0],["1994-08-04",6.7743,6.7743,6.5345,6.5794,67400.0],["1994-08-05",6.5345,6.5644,6.3546,6.3546,239000.0],["1994-08-08",6.3546,6.4146,6.2347,6.2347,74200.0],["1994-08-09",6.3546,6.4146,6.2947,6.3546,32000.0],["1994-08-10",6.2947,6.5345,6.2947,6.5045,87600.0],["1994-08-11",6.4146,6.7143,6.4146,6.6394,145600.0],["1994-08-12",6.5944,6.8942,6.5944,6.8342,80600.0],["1994-08-15",6.8042,6.8942,6.5345,6.5944,217000.0],["1994-08-16",6.5944,6.6544,6.5345,6.5944,118800.0],["1994-08-17",6.6544,6.7743,6.5944,6.7743,98600.0],["1994-08-18",6.7743,6.7743,6.6544,6.6843,256800.0],["1994-08-19",6.6544,6.7743,6.6544,6.7743,25800.0],["1994-08-22",6.7143,6.7143,6.7143,6.7143,800.0],["1994-08-23",6.7443,6.8942,6.7443,6.8942,170400.0],["1994-08-24",6.8642,6.8942,6.7743,6.7743,116600.0],["1994-08-25",6.7743,6.9541,6.7743,6.8454,88600.0],["1994-08-26",6.7743,6.8942,6.7743,6.8642,38400.0],["1994-08-29",6.8942,7.2838,6.8942,7.2239,304200.0],["1994-08-30",7.1939,7.1939,7.074,7.134,97600.0],["1994-08-31",7.074,7.1939,7.074,7.1939,191800.0],["1994-09-01",7.074,7.1939,7.074,7.104,79200.0],["1994-09-02",7.1639,7.1939,7.074,7.1939,1000.0],["1994-09-06",7.1339,7.3138,7.104,7.2538,118000.0],["1994-09-07",7.1939,7.3138,7.134,7.134,151200.0],["1994-09-08",7.2539,7.2539,7.134,7.134,42400.0],["1994-09-09",7.1339,7.2239,7.074,7.074,163400.0],["1994-09-12",7.074,7.1939,6.9541,6.9841,131600.0],["1994-09-13",7.0141,7.0141,6.9241,6.9241,42400.0],["1994-09-14",6.9241,6.9541,6.8642,6.8642,63800.0],["1994-09-15",6.8342,6.9541,6.8342,6.8342,48200.0],["1994-09-16",6.8942,6.8942,6.7743,6.8342,258000.0],["1994-09-19",6.8342,6.8342,6.6544,6.6843,178400.0],["1994-09-20",6.5944,6.5944,6.3846,6.4146,435200.0],["1994-09-21",6.5345,6.5345,6.2947,6.2947,62800.0],["1994-09-22",6.4146,6.4745,6.3546,6.4146,185000.0],["1994-09-23",6.3546,6.6544,6.3546,6.5345,226400.0],["1994-09-26",6.5345,6.5944,6.5345,6.5644,125800.0],["1994-09-27",6.6544,6.6544,6.5345,6.5944,12200.0],["1994-09-28",6.5944,6.5944,6.4745,6.5345,677600.0],["1994-09-29",6.5944,6.6244,6.4745,6.5644,115200.0],["1994-09-30",6.4745,6.7143,6.4745,6.6544,304200.0],["1994-10-03",6.5944,6.7443,6.5944,6.5944,35800.0],["1994-10-04",6.7143,6.7143,6.5944,6.5944,156200.0],["1994-10-05",6.5345,6.7143,6.5345,6.7143,172800.0],["1994-10-06",6.6544,7.0141,6.6544,6.8942,182800.0],["1994-10-07",6.9241,7.0141,6.8942,6.9241,49000.0],["1994-10-10",7.0141,7.2389,6.9841,7.1939,184000.0],["1994-10-11",7.1339,7.2538,7.1339,7.1489,101200.0],["1994-10-12",7.1339,7.1939,7.074,7.074,99200.0],["1994-10-13",7.1339,7.1639,7.074,7.074,34000.0],["1994-10-14",7.074,7.1939,7.074,7.074,106000.0],["1994-10-17",7.1339,7.1939,7.074,7.1939,6200.0],["1994-10-18",7.074,7.074,6.9541,6.9541,20200.0],["1994-10-19",6.9541,7.134,6.9541,7.134,53800.0],["1994-10-20",7.074,7.1339,7.0141,7.074,44600.0],["1994-10-21",6.9541,7.074,6.9541,7.074,2800.0],["1994-10-24",6.9541,6.9541,6.7743,6.8942,111200.0],["1994-10-25",6.7743,7.044,6.7743,6.8942,121600.0],["1994-10-26",6.8942,6.9841,6.8342,6.8342,64600.0],["1994-10-27",6.9241,6.9241,6.7743,6.7743,3600.0],["1994-10-28",6.7743,6.8342,6.7143,6.7143,27600.0],["1994-10-31",6.7143,6.7143,6.5345,6.6544,130000.0],["1994-11-01",6.2347,6.6544,6.1748,6.6244,540400.0],["1994-11-02",6.5345,6.6544,6.5345,6.5345,18600.0],["1994-11-03",6.6544,6.7743,6.6544,6.6544,49000.0],["1994-11-04",6.7743,6.8342,6.7143,6.7743,87600.0],["1994-11-07",6.8342,6.8342,6.7143,6.7143,465200.0],["1994-11-08",6.7143,6.7143,6.5345,6.5345,180000.0],["1994-11-09",6.4895,6.5345,6.4745,6.4745,47800.0],["1994-11-10",6.4745,6.5944,6.1148,6.1748,1110600.0],["1994-11-11",6.1148,6.2947,6.1148,6.2347,169000.0],["1994-11-14",6.1148,6.2347,6.1148,6.2347,99200.0],["1994-11-15",6.2347,6.3246,6.2047,6.2347,331800.0],["1994-11-16",6.2347,6.3546,6.2347,6.3546,77400.0],["1994-11-17",6.3546,6.3546,6.2347,6.2947,106600.0],["1994-11-18",6.1748,6.2947,6.1148,6.1298,48200.0],["1994-11-21",6.1148,6.2347,5.8151,5.845,1059400.0],["1994-11-22",5.8151,5.935,5.6952,5.6952,74800.0],["1994-11-23",5.5153,5.7551,5.5153,5.6802,163200.0],["1994-11-25",5.6352,5.7551,5.6352,5.6952,32000.0],["1994-11-28",5.7551,5.7551,5.3954,5.3954,156800.0],["1994-11-29",5.5153,5.6352,5.3954,5.6352,282000.0],["1994-11-30",5.6352,5.935,5.6352,5.935,273800.0],["1994-12-01",5.935,5.935,5.7551,5.7551,349200.0],["1994-12-02",5.7851,5.875,5.6952,5.7551,54000.0],["1994-12-05",5.6952,5.8151,5.6952,5.7851,45600.0],["1994-12-06",5.8151,5.845,5.6952,5.845,208200.0],["1994-12-07",5.875,5.9949,5.7551,5.905,174200.0],["1994-12-08",5.9949,5.9949,5.8151,5.845,64200.0],["1994-12-09",5.845,5.875,5.7551,5.875,68600.0],["1994-12-12",5.875,5.875,5.7551,5.845,61000.0],["1994-12-13",5.7551,5.875,5.7551,5.875,9000.0],["1994-12-14",5.8151,5.8151,5.7551,5.7551,14200.0],["1994-12-15",5.7551,5.935,5.7551,5.875,359600.0],["1994-12-16",5.875,5.875,5.8151,5.875,4000.0],["1994-12-19",5.845,5.935,5.8151,5.935,24600.0],["1994-12-20",5.8151,5.935,5.8151,5.935,73800.0],["1994-12-21",5.935,5.9949,5.875,5.9949,60200.0],["1994-12-22",5.875,5.935,5.875,5.935,136000.0],["1994-12-23",5.9949,6.1148,5.875,6.0698,331800.0],["1994-12-27",6.1148,6.2347,6.0549,6.1748,159200.0],["1994-12-28",6.1148,6.2347,6.1148,6.1148,420600.0],["1994-12-29",6.2347,6.4745,6.2347,6.4745,388400.0],["1994-12-30",6.4745,6.5345,6.3696,6.5345,232600.0],["1995-01-03",6.3546,6.4146,6.1448,6.1448,85400.0],["1995-01-04",6.1148,6.2347,6.1148,6.2347,24600.0],["1995-01-05",6.1148,6.2947,6.1148,6.1148,13200.0],["1995-01-06",6.1148,6.2947,6.1148,6.1148,310200.0],["1995-01-09",6.1148,6.3546,6.1148,6.2647,59000.0],["1995-01-10",6.1748,6.2647,6.1748,6.1748,6200.0],["1995-01-11",6.3546,6.3546,6.0998,6.0998,316200.0],["1995-01-12",6.2047,6.2047,5.9949,6.1148,93200.0],["1995-01-13",5.9949,6.1148,5.9949,6.1148,174200.0],["1995-01-16",6.0549,6.1148,5.8151,5.875,150400.0],["1995-01-17",5.875,5.9949,5.7551,5.935,81400.0],["1995-01-18",6.0549,6.0549,5.875,5.875,35600.0],["1995-01-19",5.8151,5.9949,5.8151,5.89,250400.0],["1995-01-20",5.9949,5.9949,5.8151,5.9949,505400.0],["1995-01-23",5.875,5.9949,5.875,5.875,5800.0],["1995-01-24",6.3546,6.4745,6.2347,6.2947,336000.0],["1995-01-25",6.2947,6.3546,6.2347,6.3246,64600.0],["1995-01-26",6.3546,6.3546,6.2347,6.2647,42200.0],["1995-01-27",6.3546,6.6544,6.2947,6.6544,267600.0],["1995-01-30",6.5345,6.8942,6.5345,6.6544,350600.0],["1995-01-31",6.5944,6.7143,6.5345,6.5944,77800.0],["1995-02-01",6.5944,6.8342,6.5944,6.7743,110400.0],["1995-02-02",6.8942,7.074,6.7743,6.8942,197400.0],["1995-02-03",6.8942,7.014,6.7743,6.9541,165400.0],["1995-02-06",6.9541,7.074,6.8942,7.0141,208400.0],["1995-02-07",7.0141,7.0141,6.8342,6.8342,123600.0],["1995-02-08",6.8942,6.8942,6.7143,6.8342,95000.0],["1995-02-09",6.8942,6.8942,6.7143,6.8942,14600.0],["1995-02-10",6.8342,6.8342,6.7143,6.8342,23800.0],["1995-02-13",6.7143,6.9541,6.7143,6.8342,108600.0],["1995-02-14",6.8342,6.9541,6.7743,6.8642,50000.0],["1995-02-15",6.7743,6.9541,6.7743,6.8642,146800.0],["1995-02-16",6.8342,6.8942,6.7443,6.8342,51400.0],["1995-02-17",6.7143,6.8942,6.7143,6.8942,24400.0],["1995-02-21",6.8942,6.8942,6.7143,6.7293,7400.0],["1995-02-22",6.8942,6.8942,6.6544,6.6843,29600.0],["1995-02-23",6.7743,6.7743,6.6544,6.7143,158000.0],["1995-02-24",6.7143,6.7743,6.5944,6.6244,213800.0],["1995-02-27",6.5944,6.6544,6.4745,6.5345,140000.0],["1995-02-28",6.5944,6.5944,6.4745,6.4745,108400.0],["1995-03-01",6.5944,6.5944,6.4745,6.4745,171800.0],["1995-03-02",6.4745,6.4745,6.3246,6.3546,107000.0],["1995-03-03",6.2947,6.4146,6.2947,6.4146,324400.0],["1995-03-06",6.4146,6.4146,6.2347,6.3546,151600.0],["1995-03-07",6.3546,6.3546,6.1748,6.2347,216000.0],["1995-03-08",6.1748,6.2347,6.1748,6.1748,210800.0],["1995-03-09",6.1748,6.2947,6.1748,6.2347,97200.0],["1995-03-10",6.2947,6.2947,6.2347,6.2497,185000.0],["1995-03-13",6.2347,6.4146,6.2347,6.3246,184800.0],["1995-03-14",6.5944,6.5944,6.4146,6.4146,138200.0],["1995-03-15",6.4146,6.4745,6.3546,6.4146,124400.0],["1995-03-16",6.4745,6.5944,6.4146,6.5944,233400.0],["1995-03-17",6.4745,6.7143,6.4745,6.6544,146200.0],["1995-03-20",6.5345,6.7143,6.5345,6.5944,90600.0],["1995-03-21",6.5345,6.6544,6.5345,6.5345,40200.0],["1995-03-22",6.5345,6.6394,6.5045,6.5944,134600.0],["1995-03-23",6.5944,6.6544,6.5944,6.6244,92400.0],["1995-03-24",6.5944,6.8942,6.5944,6.8942,186800.0],["1995-03-27",6.8942,7.0141,6.8342,7.0141,67600.0],["1995-03-28",6.9541,7.1339,6.9541,6.9841,76600.0],["1995-03-29",7.0141,7.074,6.9241,6.9841,47400.0],["1995-03-30",6.9241,7.074,6.9241,6.9541,33400.0],["1995-03-31",6.8942,7.074,6.8942,7.059,104400.0],["1995-04-03",6.8942,7.1939,6.8942,7.1939,163400.0],["1995-04-04",7.2538,7.3138,7.074,7.1939,271000.0],["1995-04-05",7.1939,7.3138,7.134,7.134,160200.0],["1995-04-06",7.074,7.2538,6.5944,6.5944,411200.0],["1995-04-07",6.8042,6.8342,6.5944,6.7143,531600.0],["1995-04-10",6.5944,6.6544,6.5345,6.6544,171200.0],["1995-04-11",6.5944,6.5944,6.4146,6.5045,303400.0],["1995-04-12",6.4745,6.5944,6.4146,6.4745,134400.0],["1995-04-13",6.4146,6.5345,6.4146,6.5345,110200.0],["1995-04-17",6.4745,6.5944,6.4146,6.4146,70600.0],["1995-04-18",6.5944,6.5944,6.4146,6.4146,316400.0],["1995-04-19",6.5944,6.5944,6.4146,6.4745,127200.0],["1995-04-20",6.5944,6.5944,6.4146,6.4146,163200.0],["1995-04-21",6.5944,6.5944,6.3546,6.4745,188000.0],["1995-04-24",5.935,6.0549,5.8151,5.845,1644800.0],["1995-04-25",5.8151,5.8151,5.1856,5.5153,2460600.0],["1995-04-26",5.5753,5.5753,5.3355,5.3954,420800.0],["1995-04-27",5.3355,5.5153,5.3355,5.5153,137600.0],["1995-04-28",5.4254,5.5153,5.3355,5.3355,40000.0],["1995-05-01",5.5153,5.5753,5.3355,5.5153,209600.0],["1995-05-02",5.4554,5.9949,5.4554,5.7551,217600.0],["1995-05-03",5.8151,5.8151,5.5153,5.5303,198800.0],["1995-05-04",5.6652,5.6952,5.4554,5.4853,148600.0],["1995-05-05",5.5753,5.5753,5.2755,5.3954,2218000.0],["1995-05-08",5.3954,5.3954,5.1556,5.2456,166000.0],["1995-05-09",5.2755,5.3954,5.2755,5.3355,581000.0],["1995-05-10",5.3954,5.3954,5.2755,5.3055,552600.0],["1995-05-11",5.3954,5.3954,5.2755,5.2755,397600.0],["1995-05-12",5.3954,5.3954,5.2156,5.3355,616800.0],["1995-05-15",5.3954,5.5753,5.3355,5.5753,131800.0],["1995-05-16",5.6352,5.6352,5.4554,5.5753,100000.0],["1995-05-17",5.6952,5.6952,5.5153,5.5153,117800.0],["1995-05-18",5.5153,5.6952,5.5153,5.5753,58400.0],["1995-05-19",5.4554,5.5753,5.4554,5.5153,191600.0],["1995-05-22",5.5753,5.5753,5.4554,5.5753,54200.0],["1995-05-23",5.6352,5.6352,5.4554,5.5153,220000.0],["1995-05-24",5.4853,5.6352,5.4554,5.5153,135800.0],["1995-05-25",5.6352,5.6352,5.4554,5.5153,44000.0],["1995-05-26",5.6352,5.6952,5.4554,5.6652,97000.0],["1995-05-30",5.6952,5.7102,5.6352,5.6352,32400.0],["1995-05-31",5.6352,5.6952,5.5153,5.5153,48800.0],["1995-06-01",5.8151,5.935,5.7551,5.935,253200.0],["1995-06-02",5.875,5.9949,5.7551,5.9949,128400.0],["1995-06-05",6.0549,6.2347,5.935,6.1148,165000.0],["1995-06-06",6.2347,6.2347,6.0549,6.2347,189600.0],["1995-06-07",6.0549,6.2347,5.935,5.9649,271600.0],["1995-06-08",6.0549,6.0549,5.935,5.9949,42800.0],["1995-06-09",5.935,6.0549,5.935,5.935,38400.0],["1995-06-12",5.935,6.0549,5.935,5.9649,25200.0],["1995-06-13",6.0549,6.1748,5.935,6.0549,211400.0],["1995-06-14",6.0549,6.1748,6.0549,6.1148,85400.0],["1995-06-15",6.1748,6.2947,6.1148,6.2047,272200.0],["1995-06-16",6.2947,6.2947,6.1148,6.2347,133800.0],["1995-06-19",6.2947,6.3546,6.1748,6.2947,122000.0],["1995-06-20",6.3546,6.3846,6.2347,6.2947,188600.0],["1995-06-21",6.2947,6.3546,6.1748,6.1748,146800.0],["1995-06-22",6.1748,6.2947,6.1748,6.2347,65400.0],["1995-06-23",6.1748,6.2947,6.1748,6.1748,52200.0],["1995-06-26",6.1748,6.2947,6.1148,6.1748,47600.0],["1995-06-27",6.2347,6.2947,6.1148,6.1148,414200.0],["1995-06-28",6.2047,6.2347,5.9949,6.0549,108800.0],["1995-06-29",6.0549,6.2347,6.0549,6.2347,102200.0],["1995-06-30",6.2947,6.2947,6.1748,6.1748,59000.0],["1995-07-03",6.1748,6.2947,6.1748,6.2947,2200.0],["1995-07-05",6.1748,6.2947,6.1748,6.2347,140400.0],["1995-07-06",6.1748,6.2947,6.1748,6.2947,134800.0],["1995-07-07",6.3546,6.4146,6.2947,6.3546,295200.0],["1995-07-10",6.3846,6.4146,6.2947,6.4146,218400.0],["1995-07-11",6.4146,6.4146,6.2947,6.3546,315400.0],["1995-07-12",6.2347,6.4445,6.2347,6.4445,150600.0],["1995-07-13",6.3846,6.4745,6.3546,6.3846,103400.0],["1995-07-14",6.3546,6.4745,6.3546,6.4745,33600.0],["1995-07-17",6.5345,6.7143,6.3546,6.6544,252200.0],["1995-07-18",6.7143,6.9541,6.5345,6.9541,200000.0],["1995-07-19",6.8342,6.8342,6.5345,6.6544,190000.0],["1995-07-20",6.5345,6.8342,6.5345,6.8042,81200.0],["1995-07-21",6.8342,6.8342,6.7143,6.8342,21800.0],["1995-07-24",6.6544,6.9541,6.6544,6.8342,151400.0],["1995-07-25",6.8342,6.8942,6.7143,6.7143,72000.0],["1995-07-26",6.7443,6.8342,6.6244,6.6244,217000.0],["1995-07-27",6.7743,6.8342,6.5944,6.7743,145000.0],["1995-07-28",6.8342,6.9541,6.7743,6.9541,204000.0],["1995-07-31",6.9541,6.9541,6.7743,6.8942,229600.0],["1995-08-01",6.8942,6.8942,6.6544,6.7143,125800.0],["1995-08-02",6.7743,6.8342,6.7143,6.7743,109400.0],["1995-08-03",6.5944,6.6544,6.4745,6.4745,59200.0],["1995-08-04",6.4745,6.5944,6.4745,6.5944,67400.0],["1995-08-07",6.6544,6.6544,6.4745,6.5944,26200.0],["1995-08-08",6.6544,6.6544,6.5345,6.5944,27600.0],["1995-08-09",6.5944,6.6544,6.4745,6.4745,106200.0],["1995-08-10",6.5045,6.6544,6.4745,6.4745,97800.0],["1995-08-11",6.4745,6.6544,6.4745,6.4745,138400.0],["1995-08-14",6.4745,6.5345,6.4146,6.4146,110400.0],["1995-08-15",6.4146,6.4745,6.3546,6.3546,30400.0],["1995-08-16",6.3546,6.5345,6.3546,6.4146,19600.0],["1995-08-17",6.5345,6.5345,6.3546,6.3546,63000.0],["1995-08-18",6.5345,6.5345,6.3546,6.3546,3000.0],["1995-08-21",6.5345,6.5345,6.3546,6.5345,62000.0],["1995-08-22",6.3546,6.4146,6.1748,6.2947,125600.0],["1995-08-23",6.1748,6.2947,6.1748,6.1748,12000.0],["1995-08-24",6.2947,6.2947,5.935,5.935,103600.0],["1995-08-25",5.875,5.9949,5.875,5.9949,466600.0],["1995-08-28",5.875,5.9949,5.875,5.9949,43800.0],["1995-08-29",6.1148,6.1748,6.0549,6.0549,50800.0],["1995-08-30",6.1748,6.2347,6.0549,6.0549,22400.0],["1995-08-31",6.2347,6.2347,6.0549,6.1448,13800.0],["1995-09-01",6.0549,6.1148,5.9949,6.0249,153000.0],["1995-09-05",6.0549,6.1148,5.9949,6.0249,168200.0],["1995-09-06",5.9949,6.1148,5.9949,6.0848,114200.0],["1995-09-07",5.9949,6.2047,5.9949,6.1148,102800.0],["1995-09-08",6.0549,6.2347,6.0549,6.2347,66000.0],["1995-09-11",6.1148,6.2947,6.0549,6.2797,120400.0],["1995-09-12",6.2347,6.2947,6.2347,6.2647,107200.0],["1995-09-13",6.2347,6.3546,6.2347,6.3546,110400.0],["1995-09-14",6.3546,6.3546,6.2347,6.3546,16800.0],["1995-09-15",6.3546,6.3546,6.2347,6.2947,87400.0],["1995-09-18",6.2347,6.3546,6.2347,6.3546,274200.0],["1995-09-19",6.2347,6.4146,6.2347,6.3546,69400.0],["1995-09-20",6.4146,6.4146,6.2347,6.3246,173800.0],["1995-09-21",6.4146,6.4146,6.2947,6.2947,47200.0],["1995-09-22",6.2947,6.4146,6.2347,6.2647,101400.0],["1995-09-25",6.2347,6.3546,6.1748,6.1748,111400.0],["1995-09-26",6.2347,6.3546,6.1898,6.3546,90400.0],["1995-09-27",6.1748,6.2347,6.1148,6.1148,350400.0],["1995-09-28",6.2347,6.2347,6.1148,6.1148,4200.0],["1995-09-29",6.1148,6.2947,6.1148,6.2947,35400.0],["1995-10-02",6.2347,6.2947,6.1148,6.1148,26400.0],["1995-10-03",6.2347,6.2347,6.1148,6.2347,3400.0],["1995-10-04",6.1148,6.2347,6.1148,6.2047,39000.0],["1995-10-05",5.9949,5.9949,5.7551,5.7551,483000.0],["1995-10-06",5.875,5.875,5.6952,5.7551,95600.0],["1995-10-09",5.6952,5.8151,5.6052,5.6052,105600.0],["1995-10-10",5.5753,5.5753,5.3355,5.4554,114600.0],["1995-10-11",5.5753,5.5753,5.3954,5.5153,231600.0],["1995-10-12",5.5753,5.5753,5.3954,5.5753,65000.0],["1995-10-13",5.5753,5.5753,5.3954,5.3954,6600.0],["1995-10-16",5.3954,5.5753,5.3954,5.3954,24600.0],["1995-10-17",5.3954,5.5753,5.3954,5.5153,93600.0],["1995-10-18",5.5753,5.5753,5.4554,5.5153,13600.0],["1995-10-19",5.5753,5.5753,5.3954,5.4853,323000.0],["1995-10-20",5.3954,5.5153,5.3954,5.3954,358400.0],["1995-10-23",5.5153,5.5153,5.3954,5.4554,2400.0],["1995-10-24",5.5153,5.5153,5.1706,5.2156,459800.0],["1995-10-25",5.3355,5.3355,4.9158,4.9758,451000.0],["1995-10-26",4.9758,5.2156,4.9158,5.0957,797000.0],["1995-10-27",5.0957,5.2156,5.0957,5.2156,331600.0],["1995-10-30",5.2156,5.2156,5.0357,5.2156,309600.0],["1995-10-31",5.1556,5.3355,5.1556,5.1556,75200.0],["1995-11-01",5.1556,5.3355,5.1556,5.2755,73200.0],["1995-11-02",5.3355,5.6952,5.3055,5.5153,168800.0],["1995-11-03",5.5153,5.6952,5.5153,5.6052,21600.0],["1995-11-06",5.6952,5.6952,5.5153,5.5153,154600.0],["1995-11-07",5.5153,5.6952,5.5153,5.5153,31600.0],["1995-11-08",5.5153,5.6952,5.5153,5.5153,82200.0],["1995-11-09",5.6952,5.6952,5.5153,5.6952,187400.0],["1995-11-10",5.5153,5.6952,5.5153,5.5153,85600.0],["1995-11-13",5.5753,5.7551,5.5753,5.6052,454800.0],["1995-11-14",5.7551,5.7551,5.4554,5.5153,109400.0],["1995-11-15",5.4554,5.6352,5.4554,5.6352,304800.0],["1995-11-16",5.4554,5.6352,5.4554,5.6352,253200.0],["1995-11-17",5.4554,5.5753,5.4554,5.5153,58800.0],["1995-11-20",5.4554,5.5753,5.4554,5.5753,59600.0],["1995-11-21",5.4554,5.5753,5.3954,5.4254,187000.0],["1995-11-22",5.5753,5.5753,5.3954,5.5753,216400.0],["1995-11-24",5.5753,5.5753,5.4554,5.5153,37400.0],["1995-11-27",5.4554,5.6202,5.4554,5.5453,976800.0],["1995-11-28",5.6352,5.7551,5.5153,5.7551,157400.0],["1995-11-29",5.7551,5.935,5.6352,5.875,204000.0],["1995-11-30",5.9949,6.2947,5.935,6.2047,502400.0],["1995-12-01",6.2347,6.2947,6.1748,6.2347,196600.0],["1995-12-04",6.2947,6.3546,6.1748,6.2347,142800.0],["1995-12-05",6.1748,6.2947,6.1748,6.2047,24400.0],["1995-12-06",6.2347,6.2947,6.1748,6.1897,95000.0],["1995-12-07",6.1748,6.2347,6.1148,6.1148,350800.0],["1995-12-08",6.0549,6.2347,6.0549,6.1148,52600.0],["1995-12-11",6.0549,6.1148,6.0549,6.1148,138000.0],["1995-12-12",5.9949,6.1148,5.9949,5.9949,8600.0],["1995-12-13",5.9949,6.0549,5.9949,5.9949,25200.0],["1995-12-14",6.0549,6.0549,5.935,5.9949,94000.0],["1995-12-15",5.935,5.935,5.8151,5.8151,31600.0],["1995-12-18",5.8151,5.875,5.8151,5.845,427000.0],["1995-12-19",5.845,5.875,5.845,5.875,7600.0],["1995-12-20",5.86,6.1748,5.845,6.1748,141800.0],["1995-12-21",6.0848,6.3396,6.0848,6.2647,329000.0],["1995-12-22",6.2947,6.2947,6.1148,6.2047,160200.0],["1995-12-26",6.1148,6.2347,6.1148,6.1448,16000.0],["1995-12-27",6.1148,6.1748,6.1148,6.1148,42200.0],["1995-12-28",6.2347,6.2347,6.1448,6.1748,190400.0],["1995-12-29",6.1148,6.2347,6.1148,6.2347,10800.0],["1996-01-02",6.1748,6.1748,5.9949,5.9949,32600.0],["1996-01-03",6.1748,6.1748,5.9949,6.0249,4400.0],["1996-01-04",6.1748,6.1748,5.9949,6.0249,18800.0],["1996-01-05",5.5753,6.0549,5.4554,6.0549,199000.0],["1996-01-08",5.875,6.0549,5.875,6.0549,23400.0],["1996-01-09",5.935,6.0549,5.8151,5.8151,44800.0],["1996-01-10",5.7551,5.875,5.6352,5.6952,167800.0],["1996-01-11",5.6352,5.7551,5.6352,5.6352,113200.0],["1996-01-12",5.6352,5.7551,5.6352,5.7551,4400.0],["1996-01-15",5.6352,5.6652,5.6352,5.6652,400.0],["1996-01-16",5.6352,5.6352,5.5753,5.5753,16000.0],["1996-01-17",5.6052,5.6052,5.6052,5.6052,9200.0],["1996-01-18",5.5753,5.5753,5.5753,5.5753,3600.0],["1996-01-19",5.7551,5.7551,5.3954,5.3954,64000.0],["1996-01-22",5.3355,5.4554,5.3055,5.3055,13200.0],["1996-01-23",5.2755,5.4554,5.2156,5.2456,35200.0],["1996-01-24",5.3355,5.3355,5.1556,5.1856,25600.0],["1996-01-25",5.1556,5.3355,5.1556,5.3355,2400.0],["1996-01-26",5.3355,5.3355,5.1556,5.2156,26400.0],["1996-01-29",5.2456,5.2456,5.2156,5.2456,33600.0],["1996-01-30",5.1556,5.3355,5.1556,5.2156,52600.0],["1996-01-31",5.1556,5.2755,5.1556,5.2156,83000.0],["1996-02-01",5.1556,5.4554,5.1556,5.4554,102600.0],["1996-02-02",5.4554,5.7551,5.4554,5.6652,594400.0],["1996-02-05",5.7551,5.875,5.6952,5.7851,201400.0],["1996-02-06",5.8151,5.8151,5.7551,5.7626,139600.0],["1996-02-07",5.6952,5.8151,5.5753,5.6352,27400.0],["1996-02-08",5.5753,5.5753,5.5753,5.5753,800.0],["1996-02-09",5.5753,5.6952,5.5753,5.5753,7800.0],["1996-02-12",5.5753,5.5753,5.5753,5.5753,4400.0],["1996-02-13",5.5753,5.7551,5.5753,5.7251,222200.0],["1996-02-14",5.5753,5.6952,5.5753,5.6352,33800.0],["1996-02-15",5.5753,5.86,5.5753,5.845,137600.0],["1996-02-16",5.6952,5.875,5.6952,5.6952,32200.0],["1996-02-20",5.6952,5.875,5.6952,5.7851,132800.0],["1996-02-21",5.6952,5.6952,5.6952,5.6952,2200.0],["1996-02-22",5.6952,5.875,5.6952,5.7851,125000.0],["1996-02-23",5.875,6.2647,5.6952,6.2347,389200.0],["1996-02-26",6.1148,6.2347,6.0549,6.2197,72000.0],["1996-02-27",6.2347,6.5045,6.2347,6.4745,319600.0],["1996-02-28",6.4146,6.5045,6.4146,6.4146,105400.0],["1996-02-29",6.4146,6.5045,6.3546,6.5045,29600.0],["1996-03-01",6.5045,6.5045,6.2047,6.2047,51200.0],["1996-03-04",6.1748,6.2947,6.1748,6.2947,11600.0],["1996-03-05",6.1748,6.1748,6.1748,6.1748,4200.0],["1996-03-06",6.2947,6.2947,6.2347,6.2947,15200.0],["1996-03-07",6.2947,6.2947,6.1148,6.1148,77200.0],["1996-03-08",6.1148,6.1748,5.6352,5.7551,97000.0],["1996-03-11",5.7251,5.7551,5.6352,5.7551,64600.0],["1996-03-12",5.7251,5.8151,5.7251,5.8151,3400.0],["1996-03-13",5.8151,5.8151,5.6352,5.6352,7400.0],["1996-03-14",5.8151,5.8151,5.6352,5.7851,186400.0],["1996-03-15",5.7551,6.1148,5.7551,5.7551,129600.0],["1996-03-18",5.7551,6.0549,5.7551,5.9949,56200.0],["1996-03-19",6.1148,6.2947,5.935,6.0698,203200.0],["1996-03-20",6.1148,6.1148,5.935,5.935,26200.0],["1996-03-21",5.935,5.9949,5.935,5.9949,29400.0],["1996-03-22",6.1148,6.1148,5.9949,5.9949,4000.0],["1996-03-25",6.1148,6.2347,6.0549,6.1448,55600.0],["1996-03-26",6.1148,6.2347,6.1148,6.1748,19000.0],["1996-03-27",6.2347,6.2347,6.0549,6.0549,1600.0],["1996-03-28",6.0549,6.0549,5.9949,6.0549,27800.0],["1996-03-29",6.0549,6.0549,6.0249,6.0249,5800.0],["1996-04-01",6.1148,6.3546,5.9949,5.9949,249000.0],["1996-04-02",6.0549,6.2347,6.0549,6.1148,77400.0],["1996-04-03",6.1148,6.2647,6.1148,6.2347,28600.0],["1996-04-04",6.1148,6.2647,6.1148,6.1148,6800.0],["1996-04-08",6.0249,6.0848,5.9949,5.9949,15800.0],["1996-04-09",6.1148,6.2647,5.9949,6.2047,123200.0],["1996-04-10",6.2047,6.2947,6.0848,6.1748,33000.0],["1996-04-11",6.2647,6.2647,6.1748,6.2647,5000.0],["1996-04-12",6.2347,6.2347,6.1448,6.1448,4200.0],["1996-04-15",6.2647,6.2647,6.1448,6.2647,34800.0],["1996-04-16",6.2047,6.2647,6.1448,6.2647,46800.0],["1996-04-17",6.1448,6.2647,6.0848,6.2347,287600.0],["1996-04-18",6.2347,6.2347,6.0549,6.0549,22200.0],["1996-04-19",6.1148,6.1748,5.9949,5.9949,40600.0],["1996-04-22",5.9949,6.1748,5.9949,6.1748,4600.0],["1996-04-23",5.9949,6.1748,5.9949,6.1448,92000.0],["1996-04-24",6.2347,6.2347,6.0848,6.1748,126800.0],["1996-04-25",6.2347,6.2647,6.0848,6.2047,72200.0],["1996-04-26",6.2047,6.2047,6.0848,6.0848,120400.0],["1996-04-29",6.2647,6.3546,6.1148,6.2947,999000.0],["1996-04-30",6.4146,6.8342,6.3546,6.8342,558200.0],["1996-05-01",6.8642,6.9541,6.7743,6.8942,308200.0],["1996-05-02",6.7743,6.8942,6.7143,6.7443,480400.0],["1996-05-03",6.7143,6.7743,6.7143,6.7143,35800.0],["1996-05-06",6.7743,6.7743,6.6544,6.6544,141400.0],["1996-05-07",6.7743,6.8042,6.6544,6.8042,47800.0],["1996-05-08",6.7143,6.8342,6.6843,6.8342,34200.0],["1996-05-09",6.8342,7.0141,6.7143,6.9841,84600.0],["1996-05-10",6.8342,6.9541,6.8342,6.8942,201200.0],["1996-05-13",6.9541,7.1639,6.9541,7.044,175400.0],["1996-05-14",7.0141,7.044,6.8342,6.8342,244200.0],["1996-05-15",6.8942,6.8942,6.7743,6.7743,14600.0],["1996-05-16",6.6544,6.8042,6.6544,6.8042,15600.0],["1996-05-17",6.8342,6.8342,6.6544,6.7743,30800.0],["1996-05-20",6.7743,6.7743,6.6544,6.7743,272000.0],["1996-05-21",6.7743,6.8042,6.6544,6.8042,10600.0],["1996-05-22",6.8342,6.8942,6.6544,6.7743,135400.0],["1996-05-23",6.8342,6.9541,6.7743,6.9241,222800.0],["1996-05-24",6.9541,6.9541,6.8042,6.9541,5600.0],["1996-05-28",6.9541,6.9541,6.8042,6.8942,7800.0],["1996-05-29",6.9541,6.9541,6.7743,6.8192,23400.0],["1996-05-30",6.8342,6.8342,6.7743,6.7743,48400.0],["1996-05-31",6.8342,6.8342,6.7743,6.7743,7000.0],["1996-06-03",6.8342,6.9541,6.7743,6.8942,125600.0],["1996-06-04",6.8942,6.8942,6.7743,6.8942,36400.0],["1996-06-05",6.8942,6.8942,6.7743,6.8942,102000.0],["1996-06-06",6.8942,6.8942,6.7443,6.8942,104400.0],["1996-06-07",6.8342,6.8342,6.7143,6.7743,45200.0],["1996-06-10",6.7443,6.7743,6.6544,6.7743,135400.0],["1996-06-11",6.7743,6.7743,6.6544,6.7143,5200.0],["1996-06-12",6.7143,6.8042,6.6544,6.7143,22600.0],["1996-06-13",6.6544,6.8042,6.6544,6.6544,9400.0],["1996-06-14",6.6544,6.8042,6.6544,6.7143,6200.0],["1996-06-17",6.7143,6.8042,6.6544,6.8042,15000.0],["1996-06-18",6.7443,6.8342,6.6544,6.8342,27600.0],["1996-06-19",6.8342,6.8342,6.6544,6.7143,253800.0],["1996-06-20",6.7143,6.7743,6.6544,6.6843,27400.0],["1996-06-21",6.7743,6.7743,6.6544,6.7743,15200.0],["1996-06-24",6.7743,6.7743,6.6544,6.6544,12000.0],["1996-06-25",6.7743,6.7743,6.6544,6.6544,42000.0],["1996-06-26",6.7743,6.7743,6.6544,6.7743,17000.0],["1996-06-27",6.6544,6.7743,6.6544,6.6544,79600.0],["1996-06-28",6.6244,6.6544,6.3546,6.4745,141200.0],["1996-07-01",6.4445,6.5045,6.3546,6.5045,34200.0],["1996-07-02",6.5045,6.5045,6.3846,6.4445,35600.0],["1996-07-03",6.3846,6.5045,6.3846,6.5045,8200.0],["1996-07-05",6.3846,6.4146,6.3846,6.4146,4600.0],["1996-07-08",6.3846,6.3846,6.2047,6.2047,49600.0],["1996-07-09",6.2047,6.2947,6.2047,6.2347,19600.0],["1996-07-10",6.2947,6.2947,6.2047,6.2947,2800.0],["1996-07-11",6.2047,6.2947,6.1448,6.1448,38800.0],["1996-07-12",6.1448,6.2047,6.0249,6.0249,56600.0],["1996-07-15",5.9949,6.0549,5.905,6.0549,4400.0],["1996-07-16",6.0249,6.0249,5.6952,5.7851,265600.0],["1996-07-17",5.8151,5.8151,5.6952,5.7551,545800.0],["1996-07-18",5.875,5.875,5.6952,5.7251,4400.0],["1996-07-19",5.7851,5.875,5.7251,5.875,30000.0],["1996-07-22",5.6952,5.7551,5.6352,5.7251,152200.0],["1996-07-23",5.7551,5.7551,5.6352,5.6652,173800.0],["1996-07-24",5.5753,5.6352,5.5753,5.6352,40200.0],["1996-07-25",5.6952,5.6952,5.5153,5.6952,174200.0],["1996-07-26",5.5753,5.6952,5.5753,5.6652,63800.0],["1996-07-29",5.6052,5.6952,5.5753,5.6052,15800.0],["1996-07-30",5.6352,5.6952,5.5753,5.5753,5400.0],["1996-07-31",5.6952,5.6952,5.5153,5.5153,29400.0],["1996-08-01",5.6352,5.6352,5.5153,5.6352,16400.0],["1996-08-02",5.6352,5.6952,5.5153,5.6952,45800.0],["1996-08-05",5.6952,5.9949,5.6952,5.8301,217000.0],["1996-08-06",5.935,6.0399,5.8151,6.0099,322600.0],["1996-08-07",5.9649,6.1148,5.9649,6.1148,70200.0],["1996-08-08",6.0549,6.0549,5.9949,6.0549,18200.0],["1996-08-09",6.1148,6.1748,5.9949,5.9949,30600.0],["1996-08-12",5.9949,6.1148,5.875,5.935,85400.0],["1996-08-13",5.935,5.935,5.8151,5.8151,10000.0],["1996-08-14",5.7551,5.7551,5.7551,5.7551,4000.0],["1996-08-15",5.7551,5.7551,5.7551,5.7551,0.0],["1996-08-16",5.935,5.935,5.7551,5.7551,41200.0],["1996-08-19",5.875,5.875,5.7551,5.875,15200.0],["1996-08-20",5.875,5.935,5.8151,5.875,103400.0],["1996-08-21",5.875,5.935,5.8151,5.875,11600.0],["1996-08-22",5.8151,5.9949,5.8151,5.8151,5400.0],["1996-08-23",5.8151,5.9949,5.8151,5.9949,7600.0],["1996-08-26",5.8151,5.845,5.8151,5.8151,19400.0],["1996-08-27",5.9649,5.9649,5.8151,5.8151,11200.0],["1996-08-28",5.9649,5.9949,5.8151,5.845,80800.0],["1996-08-29",5.9949,5.9949,5.905,5.935,43400.0],["1996-08-30",5.9949,5.9949,5.875,5.935,38800.0],["1996-09-03",5.875,5.875,5.875,5.875,3800.0],["1996-09-04",5.875,5.9949,5.8151,5.9949,121600.0],["1996-09-05",5.875,5.875,5.8151,5.875,20600.0],["1996-09-06",5.9949,5.9949,5.875,5.905,43200.0],["1996-09-09",5.9949,5.9949,5.8151,5.845,17400.0],["1996-09-10",5.935,5.935,5.845,5.845,25200.0],["1996-09-11",5.875,5.875,5.6952,5.7551,34000.0],["1996-09-12",5.6952,5.8151,5.6952,5.7251,5400.0],["1996-09-13",5.8151,5.8151,5.6952,5.7551,78200.0],["1996-09-16",5.8151,5.8151,5.6952,5.8151,12400.0],["1996-09-17",5.8151,5.8151,5.6952,5.7551,266200.0],["1996-09-18",5.7551,5.845,5.2755,5.3355,335400.0],["1996-09-19",5.3954,5.3954,5.3355,5.3654,55600.0],["1996-09-20",5.3954,5.3954,5.3355,5.3954,846800.0],["1996-09-23",5.4554,5.4554,5.3355,5.3654,51800.0],["1996-09-24",5.3355,5.4554,5.3355,5.3954,73600.0],["1996-09-25",5.4554,5.4554,5.2755,5.3954,39200.0],["1996-09-26",5.3954,5.3954,5.2755,5.2755,8400.0],["1996-09-27",5.3954,5.3954,5.2755,5.3954,4600.0],["1996-09-30",5.4554,5.4554,5.2755,5.2755,50200.0],["1996-10-01",5.4554,5.4554,5.2755,5.4554,8400.0],["1996-10-02",5.3055,5.4554,5.2755,5.4554,56000.0],["1996-10-03",4.676,5.0957,4.6161,5.0357,873600.0],["1996-10-04",5.0058,5.0957,5.0058,5.0507,681400.0],["1996-10-07",5.0957,5.1556,5.0058,5.1556,98200.0],["1996-10-08",5.1556,5.3055,5.0357,5.2306,86800.0],["1996-10-09",5.2755,5.2755,5.1556,5.2456,64200.0],["1996-10-10",5.2755,5.2755,5.1556,5.2755,485200.0],["1996-10-11",5.2755,5.2755,5.1556,5.1556,605200.0],["1996-10-14",5.2755,5.2755,5.1556,5.1556,9200.0],["1996-10-15",5.1556,5.3055,5.1556,5.2755,440600.0],["1996-10-16",5.2755,5.2755,5.1856,5.2755,31200.0],["1996-10-17",5.1856,5.3055,5.1856,5.2156,53000.0],["1996-10-18",5.3355,5.3355,5.1856,5.2755,75200.0],["1996-10-21",5.2755,5.3055,5.1856,5.2605,356200.0],["1996-10-22",5.2755,5.2755,5.2156,5.2156,43600.0],["1996-10-23",5.2456,5.2755,5.1856,5.1856,136000.0],["1996-10-24",5.2755,5.2755,5.1856,5.1856,16000.0],["1996-10-25",5.2755,5.2755,5.1856,5.1856,41200.0],["1996-10-28",5.2755,5.2755,5.2156,5.2156,19400.0],["1996-10-29",5.2755,5.2755,5.2156,5.2755,41600.0],["1996-10-30",5.3654,5.5153,5.3355,5.3355,120000.0],["1996-10-31",5.4254,5.4254,5.2755,5.2755,486800.0],["1996-11-01",5.2755,5.5153,5.2755,5.4554,88800.0],["1996-11-04",5.5153,5.6952,5.4254,5.6052,218800.0],["1996-11-05",5.5753,5.6352,5.4554,5.4554,169800.0],["1996-11-06",5.5753,5.8151,5.4704,5.7851,998000.0],["1996-11-07",5.7551,5.7551,5.5753,5.6352,72200.0],["1996-11-08",5.5753,5.6952,5.5753,5.5753,20400.0],["1996-11-11",5.6952,5.875,5.6952,5.8151,95000.0],["1996-11-12",5.7551,6.0249,5.7551,5.875,682000.0],["1996-11-13",5.9949,6.0549,5.875,5.9949,1099800.0],["1996-11-14",5.9949,6.1148,5.935,5.935,91600.0],["1996-11-15",6.0549,6.0549,5.935,5.9949,31200.0],["1996-11-18",6.0549,6.0549,5.875,5.905,350800.0],["1996-11-19",5.8151,5.9649,5.8151,5.845,20800.0],["1996-11-20",5.8151,5.875,5.8151,5.875,55400.0],["1996-11-21",5.8151,5.875,5.8151,5.8151,292600.0],["1996-11-22",5.7551,5.875,5.7551,5.875,10800.0],["1996-11-25",5.7551,5.875,5.7551,5.8151,148400.0],["1996-11-26",5.7551,5.875,5.7551,5.7851,42800.0],["1996-11-27",5.7851,5.875,5.7551,5.875,18600.0],["1996-11-29",5.875,5.875,5.8151,5.8151,1800.0],["1996-12-02",5.8151,5.875,5.7551,5.7551,5800.0],["1996-12-03",5.8151,6.1148,5.7701,6.0848,199800.0],["1996-12-04",6.0848,6.1148,5.935,6.0549,151000.0],["1996-12-05",6.1148,6.1148,6.0549,6.0549,45800.0],["1996-12-06",6.0549,6.1148,5.8151,6.0549,133000.0],["1996-12-09",6.0549,6.0549,5.935,5.9949,16400.0],["1996-12-10",6.0549,6.1148,5.935,5.9949,27000.0],["1996-12-11",5.935,5.95,5.905,5.905,14000.0],["1996-12-12",5.875,5.9949,5.7551,5.7551,59600.0],["1996-12-13",5.6952,5.875,5.6352,5.845,111200.0],["1996-12-16",5.7551,5.935,5.7551,5.7551,70200.0],["1996-12-17",5.6952,5.905,5.6352,5.905,964200.0],["1996-12-18",5.9949,6.2647,5.935,6.1748,185600.0],["1996-12-19",6.2047,6.2047,6.1148,6.1748,13200.0],["1996-12-20",6.2347,6.2947,6.1748,6.1748,69200.0],["1996-12-23",6.1748,6.2647,6.1148,6.1148,93000.0],["1996-12-24",6.0848,6.0848,5.9949,6.0099,38800.0],["1996-12-26",6.0249,6.0249,5.9949,6.0099,192200.0],["1996-12-27",6.0549,6.0549,5.9649,6.0099,1600.0],["1996-12-30",5.9649,6.0549,5.9649,6.0099,23600.0],["1996-12-31",5.9649,6.0549,5.6652,5.6652,193600.0],["1997-01-02",5.7851,5.7851,5.6652,5.6952,57400.0],["1997-01-03",5.8151,5.8151,5.7251,5.7551,138600.0],["1997-01-06",5.8151,5.845,5.7251,5.7851,120000.0],["1997-01-07",5.845,5.845,5.7551,5.8151,22000.0],["1997-01-08",5.845,5.845,5.7551,5.7551,21000.0],["1997-01-09",5.8001,5.845,5.7551,5.7851,70600.0],["1997-01-10",5.6952,5.875,5.6952,5.8301,49000.0],["1997-01-13",5.7851,5.875,5.7851,5.8151,249400.0],["1997-01-14",5.7851,5.875,5.7851,5.875,1123200.0],["1997-01-15",5.7851,5.935,5.7551,5.845,310600.0],["1997-01-16",5.845,5.845,5.7551,5.7851,22800.0],["1997-01-17",5.7551,5.875,5.7551,5.875,67600.0],["1997-01-20",5.7551,5.875,5.7551,5.875,29200.0],["1997-01-21",5.875,5.905,5.8151,5.905,44400.0],["1997-01-22",5.8151,5.935,5.8151,5.8151,28000.0],["1997-01-23",5.8151,5.935,5.8151,5.845,296200.0],["1997-01-24",5.935,5.935,5.8151,5.8151,13800.0],["1997-01-27",5.8151,5.935,5.8151,5.8151,44000.0],["1997-01-28",5.8151,5.935,5.8151,5.8151,37200.0],["1997-01-29",5.935,5.935,5.7551,5.7551,236200.0],["1997-01-30",5.845,5.935,5.845,5.89,136800.0],["1997-01-31",5.905,5.905,5.8151,5.905,27800.0],["1997-02-03",6.0549,6.2947,5.9649,6.1148,704600.0],["1997-02-04",6.1748,6.2347,6.0848,6.2047,75200.0],["1997-02-05",6.2347,6.3846,6.2347,6.2947,119600.0],["1997-02-06",6.3846,6.3846,6.2647,6.3846,41000.0],["1997-02-07",6.3846,6.3846,6.2647,6.2647,11600.0],["1997-02-10",6.2947,6.3846,6.2647,6.3846,17000.0],["1997-02-11",6.3846,6.3846,6.2647,6.2647,30600.0],["1997-02-12",6.3846,6.3846,6.2647,6.2647,14000.0],["1997-02-13",6.3546,6.3546,6.2647,6.3546,43400.0],["1997-02-14",6.3546,6.3546,6.2647,6.3546,25400.0],["1997-02-18",6.3546,6.3546,6.2647,6.2947,64800.0],["1997-02-19",6.2647,6.3546,5.935,6.0549,143800.0],["1997-02-20",6.0549,6.4146,5.9949,6.2047,335400.0],["1997-02-21",6.2347,6.3846,6.1448,6.3846,217200.0],["1997-02-24",6.4146,6.5045,6.2947,6.4146,173200.0],["1997-02-25",6.4146,6.5345,6.4146,6.5045,106400.0],["1997-02-26",6.4745,6.5345,6.1748,6.1748,134200.0],["1997-02-27",6.2947,6.2947,6.1748,6.2197,60000.0],["1997-02-28",6.1748,6.2347,6.1448,6.2047,22400.0],["1997-03-03",6.1448,6.2047,6.1148,6.2047,8800.0],["1997-03-04",6.1148,6.2047,6.0249,6.0249,81600.0],["1997-03-05",5.9949,5.9949,5.935,5.935,59400.0],["1997-03-06",5.935,5.9949,5.905,5.935,65800.0],["1997-03-07",5.905,5.935,5.845,5.845,7400.0],["1997-03-10",5.845,5.9949,5.845,5.935,73400.0],["1997-03-11",5.875,5.9949,5.875,5.9649,24800.0],["1997-03-12",5.9949,6.0549,5.875,6.0549,102600.0],["1997-03-13",6.0549,6.0549,5.9649,5.9949,6000.0],["1997-03-14",6.0249,6.1148,5.9949,6.0848,226200.0],["1997-03-17",6.0848,6.0848,5.9949,6.0549,25200.0],["1997-03-18",6.0848,6.1148,5.9949,5.9949,87800.0],["1997-03-19",6.1148,6.1748,6.0549,6.1148,42600.0],["1997-03-20",6.1748,6.1748,6.0549,6.1748,50800.0],["1997-03-21",6.0549,6.1748,6.0549,6.1748,12400.0],["1997-03-24",6.0549,6.1748,5.9949,6.1148,15000.0],["1997-03-25",6.1148,6.1148,5.9949,6.0249,61400.0],["1997-03-26",6.0549,6.1148,5.9949,5.9949,216400.0],["1997-03-27",5.9949,6.0549,5.9649,6.0099,99000.0],["1997-03-31",5.9949,6.0549,5.9649,6.0549,111000.0],["1997-04-01",6.0549,6.0549,5.9649,5.9799,17800.0],["1997-04-02",6.0549,6.0549,5.7401,5.8151,178400.0],["1997-04-03",5.8151,5.8151,5.6952,5.7551,216400.0],["1997-04-04",5.7551,5.8151,5.6952,5.8151,112800.0],["1997-04-07",5.845,6.2347,5.8001,6.1748,415400.0],["1997-04-08",6.1148,6.1148,5.9949,6.0549,72600.0],["1997-04-09",6.1148,6.1148,5.935,6.1148,27000.0],["1997-04-10",6.1148,6.1148,5.935,6.0549,4800.0],["1997-04-11",5.935,6.0848,5.7551,5.8151,50800.0],["1997-04-14",5.7551,5.875,5.6652,5.875,57400.0],["1997-04-15",5.935,5.9949,5.875,5.875,132600.0],["1997-04-16",5.875,6.0549,5.875,6.0249,215600.0],["1997-04-17",5.935,6.0549,5.845,5.9649,45200.0],["1997-04-18",5.875,5.935,5.8151,5.905,28600.0],["1997-04-21",5.9949,6.0549,5.7551,5.845,224600.0],["1997-04-22",5.7551,5.935,5.7551,5.935,134600.0],["1997-04-23",5.935,5.935,5.7851,5.8151,10800.0],["1997-04-24",5.7851,5.845,5.7851,5.8151,190400.0],["1997-04-25",5.7851,5.935,5.7851,5.7851,271200.0],["1997-04-28",5.935,5.9649,5.7851,5.935,214600.0],["1997-04-29",5.9949,6.0549,5.935,5.9799,42400.0],["1997-04-30",6.0549,6.3546,5.935,6.2947,564600.0],["1997-05-01",6.3546,6.3546,6.1748,6.2647,138400.0],["1997-05-02",6.3246,6.5944,6.1748,6.5045,279600.0],["1997-05-05",6.5944,6.6244,6.3846,6.5045,127600.0],["1997-05-06",6.5045,6.5345,6.3546,6.4745,275600.0],["1997-05-07",6.3546,6.4745,6.2947,6.3246,35000.0],["1997-05-08",6.2947,6.4745,6.2947,6.4445,49600.0],["1997-05-09",6.3546,6.4146,6.3546,6.4146,3200.0],["1997-05-12",6.4146,6.4146,6.2947,6.4146,72200.0],["1997-05-13",6.2947,6.4146,6.2947,6.4146,3200.0],["1997-05-14",6.3546,6.4146,6.2947,6.4146,25000.0],["1997-05-15",6.3846,6.3846,6.3546,6.3546,10000.0],["1997-05-16",6.3546,6.3546,6.2947,6.2947,29600.0],["1997-05-19",6.3546,6.3546,6.3546,6.3546,800.0],["1997-05-20",6.2947,6.3846,6.2647,6.3846,73400.0],["1997-05-21",6.3846,6.4146,6.2647,6.4146,15600.0],["1997-05-22",6.2647,6.4146,6.2647,6.3846,289200.0],["1997-05-23",6.2947,6.3846,6.2947,6.3246,163000.0],["1997-05-27",6.4445,6.5644,6.2947,6.5345,60600.0],["1997-05-28",6.5944,6.6544,6.4745,6.5944,35000.0],["1997-05-29",6.5045,6.7668,6.5045,6.6544,38400.0],["1997-05-30",6.7443,6.8042,6.5644,6.7143,67800.0],["1997-06-02",6.6843,6.9691,6.6843,6.9541,129600.0],["1997-06-03",6.9841,6.9841,6.6843,6.8942,60800.0],["1997-06-04",6.7743,6.8342,6.6843,6.7743,123400.0],["1997-06-05",6.8342,7.0141,6.7143,6.8042,224400.0],["1997-06-06",6.8042,6.9841,6.8042,6.9541,63000.0],["1997-06-09",6.8942,7.0141,6.8342,6.8342,38600.0],["1997-06-10",6.8342,6.9841,6.8342,6.9541,14000.0],["1997-06-11",6.9841,6.9841,6.8342,6.8642,63200.0],["1997-06-12",6.9541,6.9541,6.7743,6.8642,46000.0],["1997-06-13",6.9541,7.1339,6.8642,6.9541,83000.0],["1997-06-16",6.9541,7.1339,6.9241,6.9541,69000.0],["1997-06-17",6.9541,7.3138,6.9541,7.3138,123200.0],["1997-06-18",7.1939,7.3138,7.1939,7.3138,74200.0],["1997-06-19",7.2838,7.3737,7.1939,7.1939,134400.0],["1997-06-20",7.2538,7.2838,7.074,7.1939,92200.0],["1997-06-23",7.1939,7.3737,7.1939,7.3737,36200.0],["1997-06-24",7.2538,7.4037,7.074,7.3737,190800.0],["1997-06-25",7.4637,7.4637,7.2239,7.2838,89800.0],["1997-06-26",7.3138,7.3138,7.2239,7.2538,14000.0],["1997-06-27",7.3438,7.3438,7.2239,7.3438,3800.0],["1997-06-30",7.3438,7.4637,7.2239,7.4337,50200.0],["1997-07-01",7.4637,7.7634,7.4637,7.4637,225200.0],["1997-07-02",7.5536,7.5536,7.3737,7.4936,14800.0],["1997-07-03",7.5536,7.6135,7.3737,7.5236,35400.0],["1997-07-07",7.5236,7.7334,7.4037,7.6435,81800.0],["1997-07-08",7.6435,7.7634,7.6435,7.7634,32000.0],["1997-07-09",7.5836,7.5836,7.3737,7.4637,44800.0],["1997-07-10",7.4637,7.4637,7.3737,7.3737,5200.0],["1997-07-11",7.3737,7.4037,7.3288,7.3288,48200.0],["1997-07-14",7.2838,7.5536,7.2838,7.5236,42600.0],["1997-07-15",7.4337,7.4787,7.3737,7.4037,18600.0],["1997-07-16",7.4936,7.6135,7.4337,7.4337,96600.0],["1997-07-17",7.4337,7.5536,7.4037,7.4337,17000.0],["1997-07-18",7.4337,7.5536,7.4337,7.4337,4800.0],["1997-07-21",7.5536,7.5536,7.4337,7.4337,24600.0],["1997-07-22",7.5536,7.5536,7.4037,7.4037,8600.0],["1997-07-23",7.5536,7.5536,7.4037,7.4037,7200.0],["1997-07-24",7.4037,7.5536,7.4037,7.5536,31200.0],["1997-07-25",7.5536,7.5536,7.4637,7.5086,4000.0],["1997-07-28",7.4637,7.6135,7.4637,7.5536,43200.0],["1997-07-29",7.4936,7.6735,7.4936,7.6735,17400.0],["1997-07-30",7.6735,7.8533,7.5536,7.7035,113400.0],["1997-07-31",7.7334,7.8533,7.6135,7.6135,60200.0],["1997-08-01",7.7334,7.8234,7.6135,7.7334,40800.0],["1997-08-04",7.8533,7.8533,7.6735,7.6735,36400.0],["1997-08-05",7.6735,7.7934,7.6735,7.7634,191200.0],["1997-08-06",7.7334,7.7934,7.7334,7.7334,31800.0],["1997-08-07",7.7334,7.7634,7.6135,7.6135,29800.0],["1997-08-08",7.6135,7.6135,7.5536,7.5536,16400.0],["1997-08-11",7.5986,7.6435,7.5986,7.6435,2600.0],["1997-08-12",7.6735,7.9433,7.6435,7.8833,131200.0],["1997-08-13",8.0032,8.1531,7.8833,7.9732,71400.0],["1997-08-14",7.9732,8.1831,7.8533,8.0931,60400.0],["1997-08-15",8.1531,8.1531,7.9133,7.9433,69200.0],["1997-08-18",8.0632,8.3329,7.9433,8.3329,75400.0],["1997-08-19",8.3629,8.8125,8.273,8.7826,417400.0],["1997-08-20",8.6327,8.8575,8.6327,8.7826,157800.0],["1997-08-21",8.6177,8.7826,8.6027,8.6926,19200.0],["1997-08-22",8.6027,8.6477,8.4229,8.4528,50800.0],["1997-08-25",8.3929,8.5128,8.3929,8.4678,13200.0],["1997-08-26",8.4978,8.6027,8.4229,8.4828,49400.0],["1997-08-27",8.6027,8.8425,8.4828,8.8125,54000.0],["1997-08-28",8.8425,8.9624,8.7226,8.7526,72600.0],["1997-08-29",8.8425,8.8425,8.7526,8.7975,83200.0],["1997-09-02",8.8425,8.8425,8.8125,8.8425,14600.0],["1997-09-03",8.8425,8.8425,8.6627,8.6627,26400.0],["1997-09-04",8.7526,8.7526,8.6926,8.6926,2400.0],["1997-09-05",8.7526,8.7526,8.6327,8.7076,19400.0],["1997-09-08",8.6327,8.9025,8.6327,8.8725,72600.0],["1997-09-09",8.9324,8.9324,8.7526,8.8125,53400.0],["1997-09-10",8.7526,8.8725,8.7526,8.79,75200.0],["1997-09-11",8.8725,8.8725,8.7526,8.7526,34600.0],["1997-09-12",8.7226,8.7226,8.7226,8.7226,600.0],["1997-09-15",8.7226,8.8125,8.7226,8.7975,44600.0],["1997-09-16",8.8275,8.8275,8.7526,8.7826,57000.0],["1997-09-17",8.7826,8.7826,8.5128,8.5428,38600.0],["1997-09-18",8.4828,8.6627,8.4828,8.5727,56800.0],["1997-09-19",8.4528,8.5727,8.4528,8.5727,15200.0],["1997-09-22",8.5727,8.5727,8.3329,8.5128,129200.0],["1997-09-23",8.5727,8.7826,8.5128,8.7826,64800.0],["1997-09-24",8.7826,8.8125,8.6327,8.6926,109000.0],["1997-09-25",8.6926,8.6926,8.5128,8.5428,22600.0],["1997-09-26",8.5428,8.5727,8.4528,8.4528,6800.0],["1997-09-29",8.5727,8.6327,8.5128,8.6027,57600.0],["1997-09-30",8.6926,8.6926,8.4828,8.5727,27400.0],["1997-10-01",8.5727,8.5727,8.4828,8.5727,4000.0],["1997-10-02",8.5727,8.5727,8.5278,8.5278,7800.0],["1997-10-03",8.4828,8.7826,8.4828,8.7826,65400.0],["1997-10-06",8.7826,8.9624,8.7826,8.8725,116800.0],["1997-10-07",8.8725,8.8725,8.7226,8.7526,17800.0],["1997-10-08",8.8125,8.8125,8.6926,8.8125,8800.0],["1997-10-09",8.6926,8.8125,8.6627,8.7226,1600.0],["1997-10-10",8.8125,8.8725,8.7151,8.8125,54400.0],["1997-10-13",8.6926,8.7526,8.6327,8.6327,12200.0],["1997-10-14",8.6027,8.6027,8.4528,8.5727,40400.0],["1997-10-15",8.5577,8.5577,8.303,8.3629,38200.0],["1997-10-16",8.3329,8.4229,8.3329,8.3629,21400.0],["1997-10-17",8.3329,8.4229,8.3329,8.4229,10600.0],["1997-10-20",8.3329,8.3779,8.3329,8.3329,26400.0],["1997-10-21",8.3329,8.3929,8.3329,8.3929,20800.0],["1997-10-22",8.3929,8.3929,8.3929,8.3929,2000.0],["1997-10-23",8.243,8.3629,8.243,8.3629,30600.0],["1997-10-24",8.3329,8.8725,8.3329,8.8725,87800.0],["1997-10-27",8.273,8.3929,8.0332,8.1831,418600.0],["1997-10-28",7.9133,7.9133,7.7634,7.8533,163800.0],["1997-10-29",7.9133,7.9133,7.7634,7.7784,125200.0],["1997-10-30",7.7334,7.9433,7.5836,7.8833,396600.0],["1997-10-31",8.0332,8.0931,7.9433,8.0931,129200.0],["1997-11-03",8.1531,8.1531,8.0032,8.0332,230000.0],["1997-11-04",7.9732,8.1531,7.9732,8.0332,8000.0],["1997-11-05",8.1531,8.1531,8.0632,8.1231,21000.0],["1997-11-06",8.0032,8.1231,7.9732,8.0032,5200.0],["1997-11-07",7.9133,8.0632,7.9133,7.9433,66400.0],["1997-11-10",7.9133,8.1231,7.9133,8.1231,15200.0],["1997-11-11",8.0407,8.1231,7.9133,8.1231,30000.0],["1997-11-12",8.1231,8.1231,7.9133,8.0182,24800.0],["1997-11-13",7.9133,7.9433,7.8234,7.8533,137800.0],["1997-11-14",7.8234,8.1306,7.8234,8.1231,36000.0],["1997-11-17",8.243,8.243,8.0931,8.243,13000.0],["1997-11-18",8.1381,8.273,8.1381,8.213,8600.0],["1997-11-19",8.273,8.273,8.1531,8.198,1600.0],["1997-11-20",8.273,8.5727,8.0931,8.5727,54600.0],["1997-11-21",8.5877,8.5877,8.273,8.3329,137200.0],["1997-11-24",8.3479,8.4079,8.273,8.303,113000.0],["1997-11-25",8.273,8.4453,8.1231,8.198,28000.0],["1997-11-26",8.273,8.273,8.1231,8.1531,2600.0],["1997-11-28",8.2355,8.273,8.1231,8.1831,24400.0],["1997-12-01",8.243,8.243,8.0332,8.0632,47000.0],["1997-12-02",8.1231,8.1231,7.7334,7.8384,277400.0],["1997-12-03",7.6735,7.6735,7.4337,7.5236,111200.0],["1997-12-04",7.6135,7.9732,7.5536,7.9133,65400.0],["1997-12-05",7.8533,8.1231,7.7934,8.0482,42600.0],["1997-12-08",8.0032,8.1531,7.9433,7.9732,112400.0],["1997-12-09",7.9732,8.0931,7.9732,8.0931,10800.0],["1997-12-10",7.9882,8.273,7.9732,8.1531,28400.0],["1997-12-11",8.1531,8.1531,7.9433,8.0332,33400.0],["1997-12-12",8.0332,8.0332,7.7035,7.8533,116000.0],["1997-12-15",7.8533,7.8533,7.5986,7.6735,32600.0],["1997-12-16",7.6735,7.6735,7.4337,7.6135,158200.0],["1997-12-17",7.4936,7.8234,7.4337,7.5536,46600.0],["1997-12-18",7.5386,7.6435,7.5236,7.5536,17600.0],["1997-12-19",7.5236,7.6435,7.4337,7.5086,46000.0],["1997-12-22",7.5611,7.7035,7.5086,7.7035,59000.0],["1997-12-23",7.6135,8.0332,7.6135,8.0032,69200.0],["1997-12-24",8.0332,8.0332,7.6585,7.6585,64200.0],["1997-12-26",7.6135,7.6435,7.6135,7.6435,8800.0],["1997-12-29",7.6435,7.8533,7.5236,7.8533,28400.0],["1997-12-30",7.7934,7.8533,7.6735,7.7634,73800.0],["1997-12-31",7.8533,7.8533,7.7634,7.7934,51200.0],["1998-01-02",7.7934,7.8533,7.7634,7.7934,3200.0],["1998-01-05",7.7934,7.7934,7.6135,7.6435,143400.0],["1998-01-06",7.6435,7.7035,7.6435,7.6735,85200.0],["1998-01-07",7.6135,7.6435,7.5536,7.6435,108400.0],["1998-01-08",7.6435,7.6435,7.6135,7.6135,12800.0],["1998-01-09",7.5536,7.6435,7.5536,7.5536,33000.0],["1998-01-12",7.5236,7.6435,7.4936,7.5236,72600.0],["1998-01-13",7.5536,7.8234,7.5236,7.7484,178400.0],["1998-01-14",7.8234,7.8833,7.7634,7.8384,92600.0],["1998-01-15",7.8833,7.9133,7.8234,7.9133,16200.0],["1998-01-16",7.9133,7.9732,7.8533,7.9732,71200.0],["1998-01-20",7.9732,8.243,7.9133,8.213,122800.0],["1998-01-21",8.213,8.5428,8.0632,8.0931,228800.0],["1998-01-22",8.1531,8.1531,8.0032,8.0332,43000.0],["1998-01-23",8.0032,8.213,8.0032,8.0931,155800.0],["1998-01-26",8.0931,8.5128,8.0931,8.3329,51200.0],["1998-01-27",8.273,8.4828,8.273,8.3929,116400.0],["1998-01-28",8.3929,8.4528,8.1681,8.3929,66600.0],["1998-01-29",8.4229,8.5428,8.3929,8.5128,203000.0],["1998-01-30",8.5428,8.5727,8.5428,8.5727,15600.0],["1998-02-02",8.5727,8.6327,8.5428,8.5727,120800.0],["1998-02-03",8.6027,8.6027,8.3929,8.4828,169800.0],["1998-02-04",8.4828,8.5428,8.4528,8.5128,210800.0],["1998-02-05",8.5877,8.5877,8.3929,8.4828,33000.0],["1998-02-06",8.3929,8.4528,8.3929,8.4528,2600.0],["1998-02-09",8.3929,8.4528,8.3929,8.4528,26600.0],["1998-02-10",8.3929,8.4528,8.273,8.273,52200.0],["1998-02-11",8.4528,8.4528,8.3329,8.4229,130800.0],["1998-02-12",8.3629,8.4229,8.1681,8.3179,101600.0],["1998-02-13",8.1831,8.3929,8.1831,8.3779,38400.0],["1998-02-17",8.4528,8.4528,8.3329,8.3329,17000.0],["1998-02-18",8.3329,8.3329,8.0931,8.243,42800.0],["1998-02-19",8.243,8.243,8.1231,8.243,12000.0],["1998-02-20",8.213,8.273,8.213,8.273,62600.0],["1998-02-23",8.303,8.4528,8.213,8.4229,68200.0],["1998-02-24",8.3929,8.5428,8.3929,8.5428,22200.0],["1998-02-25",8.5428,8.5428,8.3929,8.5428,14800.0],["1998-02-26",8.6027,8.6027,8.4229,8.4678,17000.0],["1998-02-27",8.5428,8.6027,8.3929,8.6027,46000.0],["1998-03-02",8.6327,8.6627,8.6027,8.6027,39400.0],["1998-03-03",8.6627,8.6627,8.5128,8.6627,70000.0],["1998-03-04",8.6627,8.6627,8.5727,8.5727,4400.0],["1998-03-05",8.5727,8.6477,8.5128,8.5128,4600.0],["1998-03-06",8.5128,8.6177,8.5128,8.6177,7000.0],["1998-03-09",8.5727,8.6327,8.5727,8.6327,6200.0],["1998-03-10",8.5128,8.6027,8.5128,8.6027,15000.0],["1998-03-11",8.6027,8.6327,8.5428,8.6177,8800.0],["1998-03-12",8.6327,8.6327,8.5727,8.6027,12600.0],["1998-03-13",8.5727,8.7526,8.5727,8.6327,91400.0],["1998-03-16",8.6627,8.8125,8.6627,8.7076,3400.0],["1998-03-17",8.7526,8.9624,8.7226,8.8125,51600.0],["1998-03-18",8.9624,8.9624,8.7975,8.8125,31600.0],["1998-03-19",8.9624,8.9624,8.8125,8.8725,20200.0],["1998-03-20",8.9624,9.2022,8.8125,9.2022,69200.0],["1998-03-23",9.2022,9.2472,9.1422,9.2322,138800.0],["1998-03-24",9.1722,9.2621,9.0823,9.1722,22400.0],["1998-03-25",9.2621,9.3521,9.2022,9.2172,45000.0],["1998-03-26",9.2022,9.3371,9.2022,9.3371,22000.0],["1998-03-27",9.2022,9.3521,9.2022,9.3371,29400.0],["1998-03-30",9.2022,9.3671,9.2022,9.3521,14000.0],["1998-03-31",9.3221,9.3671,9.2022,9.2022,40000.0],["1998-04-01",9.3671,9.7417,9.3671,9.6518,88600.0],["1998-04-02",9.7118,9.9516,9.6518,9.9516,24000.0],["1998-04-03",9.9666,10.0715,9.9216,10.0715,11200.0],["1998-04-06",9.9815,9.9815,9.7717,9.8317,22400.0],["1998-04-07",9.8317,9.9815,9.7417,9.7417,14600.0],["1998-04-08",9.9815,10.2813,9.9516,10.1914,67200.0],["1998-04-09",10.1464,10.3113,10.1314,10.1764,129200.0],["1998-04-13",10.3113,10.9107,10.2213,10.7309,91200.0],["1998-04-14",10.9107,11.3903,10.7908,11.0606,258200.0],["1998-04-15",11.1805,11.1805,10.7908,10.9407,119400.0],["1998-04-16",10.8208,10.8208,10.551,10.7309,89800.0],["1998-04-17",10.671,10.7309,10.611,10.611,8800.0],["1998-04-20",10.6709,10.6709,10.611,10.6709,10200.0],["1998-04-21",10.581,10.671,10.4312,10.581,32600.0],["1998-04-22",10.4312,10.9107,10.4312,10.7009,66400.0],["1998-04-23",10.4761,10.4761,9.8017,10.0715,41000.0],["1998-04-24",10.0115,10.4162,10.0115,10.1164,79200.0],["1998-04-27",10.0715,10.0715,9.8616,9.9366,21200.0],["1998-04-28",9.8616,9.8616,9.6818,9.6818,15000.0],["1998-04-29",9.7717,10.3412,9.7717,10.2963,26400.0],["1998-04-30",10.5511,10.7908,10.0715,10.5511,61200.0],["1998-05-01",10.5511,10.5511,10.3412,10.4312,14800.0],["1998-05-04",10.3113,10.4686,10.3113,10.3712,26800.0],["1998-05-05",10.3562,10.3562,10.0115,10.0565,7400.0],["1998-05-06",10.0115,10.2513,10.0115,10.0715,73600.0],["1998-05-07",10.0715,10.1089,9.8317,9.8916,36200.0],["1998-05-08",9.9815,10.1914,9.8916,10.0715,30000.0],["1998-05-11",9.9516,10.3113,9.9516,10.1914,101400.0],["1998-05-12",10.1914,10.2963,10.0715,10.1014,82200.0],["1998-05-13",10.0715,10.0715,9.9366,10.0415,48800.0],["1998-05-14",9.9516,10.1014,9.9516,10.1014,20200.0],["1998-05-15",9.9516,10.1464,9.9516,10.0415,26800.0],["1998-05-18",9.9516,10.0864,9.9516,10.0115,29800.0],["1998-05-19",10.1314,10.1314,9.9516,10.0715,6600.0],["1998-05-20",10.0115,10.0715,10.0115,10.0715,9000.0],["1998-05-21",10.0115,10.1014,9.9815,10.0864,220400.0],["1998-05-22",10.0115,10.2213,10.0115,10.1614,69600.0],["1998-05-26",10.0715,10.1914,10.0415,10.1164,19200.0],["1998-05-27",10.0115,10.0565,9.7417,9.7867,66600.0],["1998-05-28",9.7268,9.8317,9.7268,9.7717,12400.0],["1998-05-29",9.8317,9.8317,9.5319,9.7118,50800.0],["1998-06-01",9.8017,9.8017,9.427,9.6668,9400.0],["1998-06-02",9.412,9.5919,9.412,9.4195,10400.0],["1998-06-03",9.5169,9.5769,9.0673,9.0673,24200.0],["1998-06-04",9.0673,9.2322,9.0673,9.2322,15200.0],["1998-06-05",9.1123,9.7118,9.1123,9.7118,33400.0],["1998-06-08",9.7118,9.8616,9.5319,9.5319,18200.0],["1998-06-09",9.8616,9.8616,9.5919,9.6368,46200.0],["1998-06-10",9.6068,9.8017,9.0523,9.1123,52400.0],["1998-06-11",9.1123,9.5319,9.1123,9.442,24600.0],["1998-06-12",9.3521,9.7118,9.3521,9.7118,82800.0],["1998-06-15",9.5319,10.0715,9.5319,9.6818,114800.0],["1998-06-16",9.6518,9.7717,9.5919,9.6818,11600.0],["1998-06-17",9.7717,9.9216,9.7717,9.8579,4000.0],["1998-06-18",9.7417,9.9815,9.7417,9.8616,19400.0],["1998-06-19",9.8017,9.9516,9.8017,9.9516,50400.0],["1998-06-22",9.9516,10.0115,9.8017,10.0115,15600.0],["1998-06-23",9.8616,9.9965,9.8616,9.9516,7600.0],["1998-06-24",10.0115,10.0415,9.8017,9.8317,19200.0],["1998-06-25",9.6818,9.8916,9.6818,9.8916,7800.0],["1998-06-26",9.8916,9.9216,9.8916,9.9216,10200.0],["1998-06-29",9.7118,9.9216,9.7118,9.9216,13600.0],["1998-06-30",9.8317,9.9216,9.6518,9.9216,34800.0],["1998-07-01",10.1314,10.4536,10.1314,10.4386,30600.0],["1998-07-02",10.1464,10.4611,10.1464,10.4611,10400.0],["1998-07-06",10.4012,10.7908,10.2363,10.641,42800.0],["1998-07-07",10.611,10.7908,10.611,10.7309,8600.0],["1998-07-08",10.611,10.7309,10.5511,10.641,9000.0],["1998-07-09",10.641,10.656,10.641,10.656,2000.0],["1998-07-10",10.5511,10.7309,10.5511,10.6709,5600.0],["1998-07-13",10.5211,11.0007,10.5211,11.0007,35400.0],["1998-07-14",10.641,10.8208,10.641,10.6709,104000.0],["1998-07-15",10.5511,10.7309,10.5511,10.7009,35000.0],["1998-07-16",10.5211,10.611,10.5211,10.5211,32200.0],["1998-07-17",10.5511,10.8508,10.4312,10.6709,33800.0],["1998-07-20",10.6709,10.8508,10.4312,10.7009,94000.0],["1998-07-21",10.7009,10.7009,10.7009,10.7009,21800.0],["1998-07-22",10.581,10.611,10.1314,10.1914,46200.0],["1998-07-23",10.1914,10.1914,9.7867,9.7867,45000.0],["1998-07-24",9.6218,9.8317,9.412,9.412,19400.0],["1998-07-27",9.2322,9.2621,8.8425,8.9924,16600.0],["1998-07-28",9.1123,9.412,8.9924,9.0673,17400.0],["1998-07-29",9.472,9.5919,9.3521,9.5619,40800.0],["1998-07-30",9.7717,10.1914,9.5019,10.1914,11600.0],["1998-07-31",10.0715,10.1914,9.472,9.5019,36400.0],["1998-08-03",9.6818,9.6818,9.5919,9.5919,3400.0],["1998-08-04",9.7717,9.7717,9.2921,9.427,66600.0],["1998-08-05",9.3521,9.7717,9.3521,9.487,86400.0],["1998-08-06",9.457,9.5019,9.3521,9.5019,23000.0],["1998-08-07",9.5619,10.0715,9.5619,10.0415,28600.0],["1998-08-10",9.8317,9.8916,9.7417,9.7417,6400.0],["1998-08-11",9.6518,9.8616,9.5319,9.5319,24400.0],["1998-08-12",9.5019,10.0715,9.5019,9.8017,17000.0],["1998-08-13",9.8916,9.8916,9.412,9.6218,13600.0],["1998-08-14",9.7717,10.0715,9.5319,10.0715,14800.0],["1998-08-17",10.1764,10.5211,9.9516,10.2513,28000.0],["1998-08-18",10.4911,10.8208,10.0715,10.0715,33200.0],["1998-08-19",10.1014,10.3113,9.8916,9.8916,9400.0],["1998-08-20",9.8017,10.3113,9.7867,9.9815,20200.0],["1998-08-21",9.8317,10.0265,9.7417,9.7417,24600.0],["1998-08-24",10.0715,10.0715,9.472,9.5769,40000.0],["1998-08-25",9.6518,9.6518,9.412,9.472,11000.0],["1998-08-26",9.6218,9.6218,9.2322,9.472,4800.0],["1998-08-27",9.0223,9.5919,9.0223,9.5919,32800.0],["1998-08-28",9.2921,9.7118,9.2322,9.5169,12600.0],["1998-08-31",9.2172,9.472,8.9324,9.0223,29000.0],["1998-09-01",9.2621,9.3521,9.1123,9.3521,62400.0],["1998-09-02",9.1572,9.442,8.9849,8.9849,10200.0],["1998-09-03",8.9924,8.9924,8.3929,8.7039,41400.0],["1998-09-04",8.6926,9.0373,8.5727,9.0373,46400.0],["1998-09-08",9.2022,9.5919,8.4828,9.5919,6200.0],["1998-09-09",9.5319,9.5319,9.0523,9.2172,6000.0],["1998-09-10",9.0823,9.5919,9.0823,9.5169,30800.0],["1998-09-11",9.3521,9.5919,8.8725,9.5919,14800.0],["1998-09-14",9.1123,9.472,9.1123,9.2621,14200.0],["1998-09-15",8.8725,9.2921,8.8725,9.0074,23000.0],["1998-09-16",8.9624,9.1422,8.9624,8.9924,16000.0],["1998-09-17",8.8725,9.1123,8.6027,9.1123,4600.0],["1998-09-18",9.1123,9.1422,8.8125,9.0523,28600.0],["1998-09-21",9.0523,9.0523,8.9324,8.9924,26200.0],["1998-09-22",8.9924,8.9924,8.9024,8.9324,29200.0],["1998-09-23",8.9924,8.9924,8.8725,8.9474,37400.0],["1998-09-24",8.9624,9.1123,8.9324,9.1123,78800.0],["1998-09-25",9.1422,9.1722,9.1422,9.1722,8600.0],["1998-09-28",9.1422,10.1014,9.1422,9.7867,71800.0],["1998-09-29",9.6218,9.8317,9.5019,9.7717,39800.0],["1998-09-30",9.3521,9.3521,8.6627,8.8425,54000.0],["1998-10-01",8.6327,9.427,8.6102,8.7526,31200.0],["1998-10-02",8.6027,8.9924,8.6027,8.9174,14400.0],["1998-10-05",8.6926,8.8125,8.4229,8.8125,29000.0],["1998-10-06",8.8725,8.8725,8.243,8.3929,14600.0],["1998-10-07",8.213,8.213,7.6735,7.9133,13000.0],["1998-10-08",7.7334,7.7934,7.4337,7.6135,18800.0],["1998-10-09",7.7934,7.7934,7.074,7.7634,108400.0],["1998-10-12",7.9433,7.9433,7.7035,7.7035,35200.0],["1998-10-13",7.7035,7.7035,7.4337,7.4337,7800.0],["1998-10-14",7.4337,7.7035,7.1339,7.2538,21000.0],["1998-10-15",7.6735,8.243,7.5536,7.8234,30400.0],["1998-10-16",7.6735,8.6327,7.5836,8.5727,49800.0],["1998-10-19",8.5577,9.2921,8.5577,9.2172,74000.0],["1998-10-20",9.472,9.6218,9.1123,9.5919,59600.0],["1998-10-21",9.3221,9.6218,8.9924,9.5319,87600.0],["1998-10-22",9.5319,9.5619,9.3521,9.457,32800.0],["1998-10-23",9.5919,9.5919,9.382,9.382,5800.0],["1998-10-26",9.5319,9.5319,9.2921,9.3521,25000.0],["1998-10-27",9.3521,9.3521,9.2621,9.3521,11400.0],["1998-10-28",8.8725,9.3221,8.8725,9.2621,4400.0],["1998-10-29",9.3521,9.3521,8.9924,9.3371,38600.0],["1998-10-30",9.3521,9.5169,9.1123,9.412,28800.0],["1998-11-02",9.382,9.382,9.2322,9.2921,55400.0],["1998-11-03",9.2771,9.412,9.2322,9.412,44400.0],["1998-11-04",9.3371,9.412,9.2322,9.3521,24400.0],["1998-11-05",9.3521,9.7717,9.2621,9.6518,78200.0],["1998-11-06",9.6668,9.7118,9.5019,9.6218,20400.0],["1998-11-09",9.5919,9.6218,9.2472,9.412,39600.0],["1998-11-10",9.382,9.442,9.1722,9.442,47800.0],["1998-11-11",9.472,9.472,9.3895,9.457,16200.0],["1998-11-12",9.412,9.442,8.8725,8.9174,40400.0],["1998-11-13",8.9924,9.0973,8.6776,8.9624,91400.0],["1998-11-16",9.0523,9.2022,8.9924,9.2022,59600.0],["1998-11-17",9.2022,9.2322,8.9924,8.9924,23000.0],["1998-11-18",9.1722,9.2921,9.1123,9.1123,34800.0],["1998-11-19",9.1123,9.442,9.1123,9.2621,57000.0],["1998-11-20",9.2022,9.3671,9.2022,9.2921,18800.0],["1998-11-23",9.3521,9.472,9.2322,9.3071,16800.0],["1998-11-24",9.2621,9.472,9.2621,9.442,25400.0],["1998-11-25",9.472,9.5319,9.472,9.487,11000.0],["1998-11-27",9.5319,9.5319,9.5319,9.5319,400.0],["1998-11-30",9.5019,9.5319,9.457,9.5319,48800.0],["1998-12-01",9.5319,10.1914,9.442,10.0715,63400.0],["1998-12-02",9.8916,9.8916,9.472,9.472,38200.0],["1998-12-03",9.412,9.6218,9.412,9.5019,11400.0],["1998-12-04",9.5019,10.3113,9.5019,10.1314,187400.0],["1998-12-07",10.1014,10.1014,9.9216,10.0715,16000.0],["1998-12-08",9.8317,10.1314,9.8317,10.1314,32600.0],["1998-12-09",10.1314,10.1914,9.8916,10.0715,14000.0],["1998-12-10",10.0715,10.1914,9.8317,9.9516,31600.0],["1998-12-11",9.8317,9.9516,9.8317,9.9516,6000.0],["1998-12-14",9.472,9.8317,9.3521,9.3521,14600.0],["1998-12-15",9.472,9.472,9.3521,9.412,3600.0],["1998-12-16",9.5319,9.5319,8.8725,8.9924,41600.0],["1998-12-17",9.2621,9.7417,9.1123,9.427,32200.0],["1998-12-18",9.5469,9.7118,9.472,9.5319,59600.0],["1998-12-21",9.5319,9.7118,9.412,9.5919,24000.0],["1998-12-22",9.487,9.5919,9.3221,9.3521,30200.0],["1998-12-23",9.2771,9.382,9.2771,9.382,8200.0],["1998-12-24",9.472,9.472,9.2921,9.2921,4200.0],["1998-12-28",9.3521,9.412,9.3371,9.3521,9800.0],["1998-12-29",9.2022,9.5019,9.2022,9.5019,35400.0],["1998-12-30",9.5019,9.5319,9.442,9.5169,15600.0],["1998-12-31",9.5319,9.6518,9.472,9.5769,21400.0],["1999-01-04",9.6518,9.8017,9.442,9.442,144800.0],["1999-01-05",9.3521,9.6518,9.3521,9.5319,152800.0],["1999-01-06",9.5319,9.6518,9.5319,9.5919,35400.0],["1999-01-07",9.5019,9.6218,9.5019,9.6069,175600.0],["1999-01-08",9.457,9.7417,9.457,9.7417,119200.0],["1999-01-11",9.7417,9.7417,9.6518,9.7118,40800.0],["1999-01-12",9.7118,10.1914,9.5919,9.7342,64200.0],["1999-01-13",9.6218,10.0864,9.5919,10.0864,18400.0],["1999-01-14",10.0715,10.3113,9.8616,10.3113,34200.0],["1999-01-15",10.1914,10.5511,10.1914,10.5511,16800.0],["1999-01-19",10.1914,11.765,10.1914,11.1206,76200.0],["1999-01-20",11.5102,11.5102,10.3113,10.5511,33000.0],["1999-01-21",10.5211,10.5211,9.9815,10.0864,14400.0],["1999-01-22",10.0715,10.1914,9.9516,10.1914,14800.0],["1999-01-25",10.0715,10.3262,10.0715,10.3113,24800.0],["1999-01-26",10.2213,10.656,10.0864,10.656,31400.0],["1999-01-27",10.1464,10.4012,10.1314,10.2213,35400.0],["1999-01-28",10.3113,10.3113,10.0864,10.0864,6600.0],["1999-01-29",10.551,10.551,10.1764,10.3113,15400.0],["1999-02-01",10.5211,10.5211,10.3113,10.3412,23800.0],["1999-02-02",10.4461,10.4461,9.8916,10.0715,9200.0],["1999-02-03",10.1314,10.1914,9.7717,9.9216,27600.0],["1999-02-04",9.8017,10.0115,9.6818,9.7118,102200.0],["1999-02-05",9.8317,9.8317,9.5919,9.5919,164000.0],["1999-02-08",9.5919,9.7417,9.5919,9.6368,31600.0],["1999-02-09",9.8467,9.8467,9.6218,9.6218,38000.0],["1999-02-10",9.8317,9.8317,9.5319,9.5919,77600.0],["1999-02-11",9.5319,10.2663,9.5319,10.2663,92200.0],["1999-02-12",9.9516,10.1014,9.7118,9.9516,15000.0],["1999-02-16",9.7118,9.7118,9.5019,9.5769,16000.0],["1999-02-17",9.6069,9.6218,9.5919,9.5994,27400.0],["1999-02-18",9.9516,9.9516,9.5319,9.6069,23200.0],["1999-02-19",9.6518,9.8317,9.5169,9.8317,33600.0],["1999-02-22",9.9516,9.9965,9.8317,9.9216,18000.0],["1999-02-23",9.9216,10.0715,9.6218,10.0715,32200.0],["1999-02-24",9.7717,10.1314,9.7717,9.7717,27800.0],["1999-02-25",9.7717,9.8317,9.7118,9.8317,26200.0],["1999-02-26",9.7118,9.8467,9.7118,9.8017,13000.0],["1999-03-01",9.7717,10.4611,9.7118,9.7717,71000.0],["1999-03-02",9.8317,9.8616,9.7717,9.8317,34200.0],["1999-03-03",9.7867,9.8466,9.7867,9.7867,10800.0],["1999-03-04",9.8466,9.8916,9.5619,9.5619,47000.0],["1999-03-05",9.472,9.6518,9.472,9.5019,73400.0],["1999-03-08",9.6518,9.8916,9.5019,9.7118,48400.0],["1999-03-09",9.8017,9.8017,9.3521,9.457,63800.0],["1999-03-10",9.5619,9.5919,9.442,9.5319,68800.0],["1999-03-11",9.5469,9.7118,9.472,9.6218,217200.0],["1999-03-12",9.7118,9.7717,9.5019,9.5019,38600.0],["1999-03-15",9.5319,9.5319,9.1872,9.2621,20000.0],["1999-03-16",9.3221,9.3221,9.0224,9.1572,120000.0],["1999-03-17",9.0598,9.5019,9.0224,9.412,128600.0],["1999-03-18",9.2322,9.5319,9.2322,9.2322,33000.0],["1999-03-19",9.5919,9.8317,9.2322,9.5769,91800.0],["1999-03-22",9.5769,9.6218,9.5769,9.5844,59400.0],["1999-03-23",9.5469,9.5469,9.1123,9.2322,27800.0],["1999-03-24",9.1123,9.2921,8.9924,9.2921,39800.0],["1999-03-25",9.472,9.472,9.2921,9.2921,2000.0],["1999-03-26",9.5919,9.5919,9.1123,9.2322,4200.0],["1999-03-29",9.1273,9.3521,9.1123,9.2472,40400.0],["1999-03-30",9.0823,9.5319,9.0823,9.412,101000.0],["1999-03-31",9.3221,9.412,9.1123,9.412,46200.0],["1999-04-01",9.472,9.472,9.2172,9.472,99400.0],["1999-04-05",9.3071,9.472,9.1423,9.1423,42400.0],["1999-04-06",9.1422,9.472,9.1422,9.382,94800.0],["1999-04-07",9.3446,9.3446,9.1423,9.1423,24800.0],["1999-04-08",9.2322,9.2921,9.1423,9.1423,14600.0],["1999-04-09",9.0973,9.3446,9.0523,9.3446,79200.0],["1999-04-12",9.2921,9.3521,9.1872,9.2621,25400.0],["1999-04-13",9.1722,9.2621,9.1722,9.2022,54800.0],["1999-04-14",9.1123,9.7417,9.1123,9.5919,229400.0],["1999-04-15",9.6968,9.8017,9.442,9.5919,31600.0],["1999-04-16",9.6518,10.5211,9.6518,10.0715,102200.0],["1999-04-19",10.0715,10.3113,9.8317,10.0715,10600.0],["1999-04-20",10.1314,10.4311,9.7118,10.3113,75800.0],["1999-04-21",10.1914,10.7908,10.1914,10.4911,30600.0],["1999-04-22",10.3113,10.551,10.1764,10.1764,9800.0],["1999-04-23",10.5511,10.656,10.2513,10.5511,15200.0],["1999-04-26",10.3113,10.5511,10.1164,10.1914,68200.0],["1999-04-27",10.1164,10.5361,10.0265,10.5361,53000.0],["1999-04-28",10.5361,10.641,10.2213,10.5061,88400.0],["1999-04-29",10.8808,12.0198,10.8508,11.2704,381000.0],["1999-04-30",11.4503,11.5402,10.9107,10.9707,106200.0],["1999-05-03",11.1206,11.2704,10.8508,11.1805,155400.0],["1999-05-04",11.2704,11.3004,10.9107,10.9707,59800.0],["1999-05-05",11.2704,11.4803,10.9107,11.4353,148600.0],["1999-05-06",11.5102,11.5102,11.4503,11.4503,33000.0],["1999-05-07",11.4803,11.5102,11.4503,11.4953,49600.0],["1999-05-10",11.4953,11.6451,11.4203,11.4953,71400.0],["1999-05-11",11.5702,11.5702,11.2405,11.5102,18200.0],["1999-05-12",11.4653,11.5252,11.3304,11.3604,55000.0],["1999-05-13",11.2255,11.4203,11.2105,11.3604,19800.0],["1999-05-14",10.9707,11.3004,10.7009,11.0906,140400.0],["1999-05-17",11.2704,11.2704,11.0906,11.2105,4400.0],["1999-05-18",11.1655,11.2105,10.9557,10.9557,45200.0],["1999-05-19",11.0456,11.1206,10.7908,10.9107,61400.0],["1999-05-20",10.7908,11.0306,10.7908,10.9107,15400.0],["1999-05-21",10.9707,11.0007,10.9107,10.9707,98000.0],["1999-05-24",11.0157,11.0606,10.8208,11.0157,31200.0],["1999-05-25",10.9557,11.2405,10.9557,10.9857,20600.0],["1999-05-26",10.8208,10.9257,10.7908,10.9107,10800.0],["1999-05-27",11.0306,11.0306,10.7908,11.0306,36800.0],["1999-05-28",11.2704,11.8699,11.1505,11.4503,55800.0],["1999-06-01",11.5102,11.9599,11.3903,11.7051,73200.0],["1999-06-02",11.5402,11.6301,11.4203,11.6301,15000.0],["1999-06-03",11.4803,11.6301,11.4503,11.5102,37500.0],["1999-06-04",11.5102,11.6301,11.5102,11.5702,8500.0],["1999-06-07",11.6301,12.4694,11.4203,12.4095,56900.0],["1999-06-08",12.4095,12.4694,11.9299,12.4694,51400.0],["1999-06-09",12.0498,12.2896,11.6901,11.795,63100.0],["1999-06-10",11.81,11.8699,11.0906,11.1505,24400.0],["1999-06-11",11.3304,11.3304,10.9107,10.9707,27900.0],["1999-06-14",11.0906,11.1206,10.4312,10.4312,82100.0],["1999-06-15",10.7909,11.4203,10.671,11.4203,27000.0],["1999-06-16",11.5102,11.5702,10.8808,10.9707,21300.0],["1999-06-17",10.9107,11.6301,10.9107,11.0606,6600.0],["1999-06-18",11.6301,11.6301,11.1505,11.2405,40900.0],["1999-06-21",11.4503,11.4503,10.6709,10.8208,46200.0],["1999-06-22",10.6709,11.4503,10.6709,11.0606,43300.0],["1999-06-23",11.0306,11.1206,11.0306,11.0906,12000.0],["1999-06-24",11.2105,11.6301,10.9707,11.1505,9300.0],["1999-06-25",11.0906,11.1505,11.0306,11.0306,30400.0],["1999-06-28",11.2405,11.75,11.2405,11.4503,15300.0],["1999-06-29",11.5402,11.6301,11.3604,11.4503,43800.0],["1999-06-30",11.4503,11.5702,11.3304,11.5402,54400.0],["1999-07-01",11.2704,11.6301,11.2704,11.5102,35300.0],["1999-07-02",11.5702,11.5702,11.3304,11.4503,19200.0],["1999-07-06",11.4803,11.5102,10.611,11.1805,94600.0],["1999-07-07",10.7908,11.1505,10.5511,10.5511,26600.0],["1999-07-08",10.611,10.7309,10.4911,10.641,64300.0],["1999-07-09",10.9108,11.4203,10.611,11.4203,36400.0],["1999-07-12",11.3304,11.8699,11.2105,11.8699,108500.0],["1999-07-13",11.84,11.84,11.4503,11.75,37600.0],["1999-07-14",11.5402,11.81,11.5402,11.81,23100.0],["1999-07-15",11.81,11.8699,11.75,11.8699,41100.0],["1999-07-16",11.8699,11.8999,11.5102,11.5102,47300.0],["1999-07-19",11.8699,11.8699,11.2105,11.4353,21300.0],["1999-07-20",11.2105,11.4803,10.9107,10.9107,39400.0],["1999-07-21",11.4503,11.6002,11.3604,11.5102,32600.0],["1999-07-22",11.6002,11.6301,10.7609,11.4803,38800.0],["1999-07-23",11.0306,11.5102,10.7309,11.1356,52100.0],["1999-07-26",10.9107,11.2405,10.9107,11.0306,16800.0],["1999-07-27",11.0606,11.1056,10.5511,10.7009,61200.0],["1999-07-28",10.611,11.3304,10.5511,10.641,83500.0],["1999-07-29",10.611,10.9707,10.5511,10.6709,38300.0],["1999-07-30",10.6709,11.1505,10.6709,11.1505,44300.0],["1999-08-02",10.9107,11.0306,10.6709,10.9107,70800.0],["1999-08-03",10.9107,11.0306,10.8508,11.0306,46400.0],["1999-08-04",11.0306,11.2704,10.8208,11.2555,44100.0],["1999-08-05",11.1505,11.3903,10.9107,11.0306,70000.0],["1999-08-06",11.3604,11.5102,11.0906,11.1505,16100.0],["1999-08-09",11.2405,11.5102,11.1505,11.4503,63600.0],["1999-08-10",11.4503,11.4503,10.8208,11.1505,74900.0],["1999-08-11",11.0906,11.1505,10.9707,11.1505,96800.0],["1999-08-12",11.0306,11.2704,11.0306,11.0306,9100.0],["1999-08-13",11.0306,11.3903,11.0306,11.3903,29700.0],["1999-08-16",11.2105,11.6301,11.2105,11.6301,40900.0],["1999-08-17",11.5702,11.5702,11.3903,11.5102,7300.0],["1999-08-18",11.5102,11.78,11.3903,11.735,26400.0],["1999-08-19",11.9599,11.9599,11.6301,11.6901,58100.0],["1999-08-20",11.75,11.9898,11.4503,11.7201,318300.0],["1999-08-23",11.75,11.84,11.6901,11.81,44100.0],["1999-08-24",11.4503,11.9299,11.4503,11.795,24900.0],["1999-08-25",11.8699,11.8699,11.3304,11.4503,32000.0],["1999-08-26",11.2704,11.3903,11.0306,11.0306,33400.0],["1999-08-27",11.2105,11.3903,10.7908,10.9707,23500.0],["1999-08-30",10.9707,11.2704,10.7908,11.0906,31600.0],["1999-08-31",11.0306,11.3903,10.7908,10.7908,10400.0],["1999-09-01",10.7908,11.3903,10.7908,11.0606,48800.0],["1999-09-02",10.8808,10.9707,10.5511,10.7009,114500.0],["1999-09-03",10.9107,10.9107,10.611,10.7159,16800.0],["1999-09-07",10.7159,10.7609,10.7009,10.7309,45900.0],["1999-09-08",10.6709,10.7908,10.6709,10.7009,9000.0],["1999-09-09",10.7009,10.7309,10.611,10.611,12600.0],["1999-09-10",10.611,10.671,10.5511,10.611,39200.0],["1999-09-13",10.641,11.3903,10.4911,11.0906,86100.0],["1999-09-14",10.7309,11.0306,10.7309,10.9707,59800.0],["1999-09-15",10.8508,10.9857,10.7908,10.8808,33200.0],["1999-09-16",10.581,10.9707,10.3113,10.3113,37700.0],["1999-09-17",10.3113,10.5211,10.3113,10.5211,10100.0],["1999-09-20",10.4911,10.5511,10.4312,10.4611,14700.0],["1999-09-21",10.4312,10.611,10.4312,10.5511,34200.0],["1999-09-22",10.5511,10.611,10.5511,10.5511,24600.0],["1999-09-23",10.5511,10.611,10.5511,10.5511,11900.0],["1999-09-24",10.581,10.671,10.5511,10.581,10700.0],["1999-09-27",10.611,10.7609,10.581,10.6709,71900.0],["1999-09-28",10.611,10.611,9.8616,9.9815,33600.0],["1999-09-29",9.9815,10.0115,9.9216,9.9516,19100.0],["1999-09-30",9.9216,9.9216,9.6218,9.7118,12600.0],["1999-10-01",9.7118,9.7118,9.472,9.7118,35700.0],["1999-10-04",9.6818,9.7118,9.5919,9.6518,36400.0],["1999-10-05",9.6518,9.7417,9.6218,9.6218,8500.0],["1999-10-06",9.6518,9.7118,9.5919,9.6818,14800.0],["1999-10-07",9.7417,9.7417,9.5619,9.6818,12500.0],["1999-10-08",9.6518,9.6518,9.5919,9.6518,4600.0],["1999-10-11",9.6218,9.7717,9.5619,9.5619,15700.0],["1999-10-12",9.5619,9.6218,9.5319,9.5619,15300.0],["1999-10-13",9.5619,9.5619,9.472,9.5019,3400.0],["1999-10-14",9.5019,9.5019,9.472,9.5019,12300.0],["1999-10-15",9.5319,9.5319,9.382,9.412,22500.0],["1999-10-18",9.412,9.472,9.382,9.382,24800.0],["1999-10-19",9.3521,9.382,9.2022,9.2921,9600.0],["1999-10-20",9.2921,9.3221,9.2322,9.2621,15000.0],["1999-10-21",9.2621,9.2621,9.1422,9.1722,14800.0],["1999-10-22",9.1422,9.1722,9.1422,9.1722,5000.0],["1999-10-25",9.1722,9.1722,8.7526,8.7526,29400.0],["1999-10-26",8.8125,8.8125,7.4936,8.273,106400.0],["1999-10-27",8.3329,8.5128,8.3329,8.4828,38100.0],["1999-10-28",8.4828,8.7226,8.4828,8.6926,41500.0],["1999-10-29",8.6926,8.6926,8.273,8.6327,41800.0],["1999-11-01",8.5727,8.6327,8.5128,8.6327,26000.0],["1999-11-02",8.5727,8.5727,8.213,8.243,7900.0],["1999-11-03",8.213,8.303,8.1531,8.303,48200.0],["1999-11-04",8.303,8.5128,8.243,8.3929,28700.0],["1999-11-05",8.3329,8.3629,8.243,8.303,15600.0],["1999-11-08",8.243,8.5128,8.213,8.5128,33800.0],["1999-11-09",8.5727,8.8125,8.5428,8.8125,26900.0],["1999-11-10",8.8725,8.8725,8.3929,8.5727,35300.0],["1999-11-11",8.5428,8.6327,8.4229,8.4229,11700.0],["1999-11-12",8.4229,8.4229,8.1831,8.243,56500.0],["1999-11-15",8.213,8.273,8.1231,8.1831,39800.0],["1999-11-16",8.1531,8.213,8.1231,8.213,30300.0],["1999-11-17",8.213,8.213,8.1231,8.1531,39100.0],["1999-11-18",8.213,8.213,8.0931,8.0931,39900.0],["1999-11-19",8.0632,8.1231,8.0632,8.1231,12500.0],["1999-11-22",8.1231,8.1231,7.9433,8.0032,22000.0],["1999-11-23",8.0032,8.0032,7.7934,7.8234,36100.0],["1999-11-24",7.8533,7.9133,7.5536,7.6135,88500.0],["1999-11-26",7.6135,7.6735,7.2838,7.3737,26200.0],["1999-11-29",7.4337,7.4337,7.1939,7.2538,104500.0],["1999-11-30",7.1939,7.5536,7.1639,7.4337,27700.0],["1999-12-01",7.4936,7.5536,7.2838,7.2838,25900.0],["1999-12-02",7.3138,7.3438,7.1939,7.3138,137800.0],["1999-12-03",7.3737,7.6135,7.3737,7.4337,49900.0],["1999-12-06",7.3737,7.4337,7.2538,7.3138,38400.0],["1999-12-07",7.3138,7.3737,7.2538,7.3138,88700.0],["1999-12-08",7.2838,7.3737,7.2838,7.3737,35000.0],["1999-12-09",7.3138,7.6435,7.2239,7.5536,191600.0],["1999-12-10",7.5536,7.7334,7.5536,7.7334,152400.0],["1999-12-13",7.7334,7.8234,7.7035,7.8234,13600.0],["1999-12-14",7.6735,7.7634,7.6435,7.7035,68500.0],["1999-12-15",7.6735,7.7934,7.6735,7.7934,30200.0],["1999-12-16",7.8234,7.8533,7.6735,7.7934,46700.0],["1999-12-17",7.7934,8.0332,7.7035,7.7934,46200.0],["1999-12-20",7.7634,7.9732,7.7634,7.9433,43100.0],["1999-12-21",7.9133,7.9732,7.7634,7.8234,48700.0],["1999-12-22",7.8833,7.8833,7.7934,7.8234,8600.0],["1999-12-23",7.8234,7.8833,7.7934,7.7934,30500.0],["1999-12-27",7.8533,7.9133,7.7934,7.7934,18300.0],["1999-12-28",7.7934,7.8234,7.6735,7.7784,32100.0],["1999-12-29",7.6735,7.9133,7.6435,7.9133,49000.0],["1999-12-30",7.9732,8.0332,7.7934,7.9133,23900.0],["1999-12-31",7.8533,8.0032,7.8533,8.0032,12900.0],["2000-01-03",7.9732,7.9732,7.6735,7.7334,26700.0],["2000-01-04",7.7035,7.8833,7.6735,7.7035,32500.0],["2000-01-05",7.6735,7.9732,7.6135,7.7934,24300.0],["2000-01-06",7.9133,8.5128,7.8533,8.4229,72700.0],["2000-01-07",8.4828,8.6926,8.4828,8.6027,41400.0],["2000-01-10",8.5428,8.5727,8.3929,8.4229,19000.0],["2000-01-11",8.3329,8.4828,8.3329,8.4828,14300.0],["2000-01-12",8.3929,8.3929,8.243,8.273,17800.0],["2000-01-13",8.213,8.5128,8.213,8.4828,13300.0],["2000-01-14",8.5128,8.6327,8.5128,8.6327,25800.0],["2000-01-18",8.6327,8.7226,8.6027,8.6926,41500.0],["2000-01-19",8.6327,8.6627,8.3329,8.3629,11200.0],["2000-01-20",8.3329,8.5128,8.273,8.5128,13100.0],["2000-01-21",8.5727,8.5727,8.3179,8.3629,33100.0],["2000-01-24",8.3929,8.3929,8.1531,8.1531,14800.0],["2000-01-25",8.1531,8.1531,7.9732,8.0332,13400.0],["2000-01-26",7.9732,8.0931,7.9133,7.9732,20400.0],["2000-01-27",7.9133,8.1531,7.9133,8.0931,18900.0],["2000-01-28",8.1231,8.273,8.0332,8.213,14600.0],["2000-01-31",8.1831,8.1831,7.9133,7.9133,32200.0],["2000-02-01",8.0032,8.0931,7.8533,8.0632,22100.0],["2000-02-02",8.0632,8.0931,8.0032,8.0032,6900.0],["2000-02-03",7.9433,7.9433,7.7334,7.8234,9400.0],["2000-02-04",7.7634,7.7634,7.5536,7.6135,15900.0],["2000-02-07",7.6135,7.8533,7.6135,7.7634,22200.0],["2000-02-08",7.7634,7.7634,7.2838,7.6135,22400.0],["2000-02-09",7.5536,7.6735,7.1939,7.1939,12200.0],["2000-02-10",7.2538,7.7934,7.2538,7.6735,46200.0],["2000-02-11",7.6435,7.6435,7.4637,7.4936,13800.0],["2000-02-14",7.4936,7.5836,7.4637,7.5836,11800.0],["2000-02-15",7.5536,7.6735,7.4637,7.4637,17600.0],["2000-02-16",7.4936,7.4936,7.4337,7.4637,4000.0],["2000-02-17",7.4637,7.4936,7.3438,7.3438,14600.0],["2000-02-18",7.4037,7.4037,7.3438,7.3737,8800.0],["2000-02-22",7.4337,7.4637,7.044,7.1639,39200.0],["2000-02-23",7.1939,7.1939,7.074,7.1639,36500.0],["2000-02-24",7.074,7.2538,7.044,7.074,33400.0],["2000-02-25",7.0141,7.104,7.0141,7.0141,6300.0],["2000-02-28",6.9541,6.9841,6.8042,6.9241,29500.0],["2000-02-29",6.8942,7.4037,6.8942,7.4037,69800.0],["2000-03-01",7.4037,7.4337,7.044,7.044,16500.0],["2000-03-02",7.104,7.104,6.8342,6.9241,77300.0],["2000-03-03",6.8642,6.8642,6.7743,6.7743,35200.0],["2000-03-06",6.7743,7.074,6.7743,7.074,336000.0],["2000-03-07",7.0141,7.1939,6.8942,6.9841,29700.0],["2000-03-08",6.9241,7.0141,6.7743,6.9241,32400.0],["2000-03-09",6.8642,7.014,6.8642,6.9541,13400.0],["2000-03-10",6.9541,7.074,6.6244,6.6244,37900.0],["2000-03-13",6.5644,6.6843,6.5345,6.6843,13000.0],["2000-03-14",6.7143,6.8342,6.7143,6.8042,21800.0],["2000-03-15",6.7443,6.9541,6.7443,6.9541,54900.0],["2000-03-16",7.0141,7.2988,6.8942,7.2239,180100.0],["2000-03-17",7.1639,7.4037,7.1639,7.4037,37600.0],["2000-03-20",7.3438,7.7334,7.2838,7.3438,34600.0],["2000-03-21",7.3138,7.3737,7.2239,7.2538,17700.0],["2000-03-22",7.2838,7.5536,7.2838,7.4637,13900.0],["2000-03-23",7.4936,7.5236,7.3737,7.3737,21100.0],["2000-03-24",7.3737,7.5536,7.3138,7.3438,50900.0],["2000-03-27",7.5236,7.5236,6.8942,7.044,31800.0],["2000-03-28",7.014,7.3138,6.9541,6.9541,25000.0],["2000-03-29",7.074,7.2538,6.9541,7.1939,154300.0],["2000-03-30",7.2538,7.4337,7.104,7.104,19000.0],["2000-03-31",7.074,7.074,6.7143,6.7143,59700.0],["2000-04-03",6.7743,7.2538,6.7143,7.2538,44600.0],["2000-04-04",7.1939,7.1939,7.0141,7.074,39600.0],["2000-04-05",7.0141,7.3138,7.0141,7.1639,30700.0],["2000-04-06",7.2239,7.2538,7.074,7.074,32500.0],["2000-04-07",7.104,7.3138,7.104,7.2538,150800.0],["2000-04-10",7.1939,7.4936,7.1939,7.3737,22000.0],["2000-04-11",7.3438,7.4337,7.2239,7.2239,11200.0],["2000-04-12",7.4337,7.6435,7.3737,7.5236,39400.0],["2000-04-13",7.4936,7.8533,7.4936,7.8533,17500.0],["2000-04-14",7.7934,7.7934,7.3138,7.3737,23800.0],["2000-04-17",7.6135,7.6135,7.3138,7.3438,71400.0],["2000-04-18",7.3138,7.4936,7.2539,7.4936,74400.0],["2000-04-19",7.4337,7.4337,7.2538,7.3138,6100.0],["2000-04-20",7.3138,7.3138,7.1939,7.2538,15600.0],["2000-04-24",7.3737,7.4337,7.2838,7.4037,22500.0],["2000-04-25",7.4337,7.7634,7.4337,7.7634,8600.0],["2000-04-26",7.7934,7.7934,7.6735,7.7035,39900.0],["2000-04-27",7.7334,7.9133,7.7035,7.8833,23700.0],["2000-04-28",7.8533,7.9133,7.6735,7.7934,27400.0],["2000-05-01",7.8533,8.0032,7.7035,7.8533,16700.0],["2000-05-02",7.7934,7.8833,7.7334,7.8533,44800.0],["2000-05-03",7.7934,8.0032,7.7934,8.0032,25700.0],["2000-05-04",8.0032,8.1231,7.9433,8.1231,38300.0],["2000-05-05",8.0931,8.1531,8.0632,8.1531,55200.0],["2000-05-08",8.1531,8.1531,8.0931,8.1231,28300.0],["2000-05-09",8.1231,8.1231,8.0032,8.0332,33400.0],["2000-05-10",7.9732,8.0632,7.9133,8.0632,53100.0],["2000-05-11",8.0332,8.0931,8.0032,8.0332,51800.0],["2000-05-12",8.0931,8.5727,8.0931,8.4528,27800.0],["2000-05-15",8.4229,8.5128,8.3329,8.4528,449200.0],["2000-05-16",8.5128,8.6327,8.3329,8.3329,11700.0],["2000-05-17",8.3629,8.3629,8.273,8.273,6300.0],["2000-05-18",8.213,8.213,8.0632,8.1231,12200.0],["2000-05-19",8.1231,8.1231,7.9133,8.0931,57800.0],["2000-05-22",8.1531,8.1531,8.0931,8.1531,5900.0],["2000-05-23",8.1831,8.1831,7.9133,7.9433,25300.0],["2000-05-24",7.8833,8.3329,7.8833,8.3329,13900.0],["2000-05-25",8.3929,8.4229,8.1531,8.243,11100.0],["2000-05-26",8.273,8.273,8.1231,8.1231,37200.0],["2000-05-30",8.1831,8.3929,8.1531,8.3929,11400.0],["2000-05-31",8.3929,8.5727,8.3929,8.4528,12400.0],["2000-06-01",8.3929,8.4229,8.0931,8.1231,26000.0],["2000-06-02",8.1531,8.1531,8.1231,8.1231,43400.0],["2000-06-05",8.1531,8.1531,8.0332,8.1231,26000.0],["2000-06-06",8.0931,8.1831,8.0332,8.1831,45800.0],["2000-06-07",8.1831,8.303,8.1831,8.243,10500.0],["2000-06-08",8.273,8.273,8.0931,8.1531,288100.0],["2000-06-09",8.1231,8.1531,8.1231,8.1531,3400.0],["2000-06-12",8.1531,8.213,8.0931,8.1231,40200.0],["2000-06-13",8.0931,8.1231,8.0332,8.0632,38600.0],["2000-06-14",8.1231,8.1231,8.0332,8.0632,517500.0],["2000-06-15",8.0632,8.1531,8.0332,8.0931,13900.0],["2000-06-16",8.1231,8.1231,7.9133,7.9133,100200.0],["2000-06-19",7.9732,8.0332,7.8833,7.8833,4100.0],["2000-06-20",7.8833,7.9732,7.8533,7.8533,11900.0],["2000-06-21",7.8833,8.0332,7.7934,7.9433,59600.0],["2000-06-22",8.0032,8.0332,7.9133,7.9433,4000.0],["2000-06-23",7.9133,7.9133,7.8234,7.8533,14900.0],["2000-06-26",7.9133,7.9133,7.7934,7.9133,79700.0],["2000-06-27",7.8833,7.9433,7.8833,7.8833,9000.0],["2000-06-28",7.8234,8.273,7.8234,8.273,26900.0],["2000-06-29",8.213,8.3929,8.1531,8.3329,19200.0],["2000-06-30",8.3329,8.3329,8.0332,8.0332,51900.0],["2000-07-03",8.0931,8.213,8.0332,8.1831,15100.0],["2000-07-05",8.1531,8.3629,8.1531,8.3629,6900.0],["2000-07-06",8.3629,8.3629,8.1531,8.213,10200.0],["2000-07-07",8.213,8.273,8.1231,8.1831,116200.0],["2000-07-10",8.213,8.213,8.1531,8.1831,16800.0],["2000-07-11",8.1831,8.273,8.1531,8.1531,29500.0],["2000-07-12",8.1531,8.1831,8.1531,8.1531,10100.0],["2000-07-13",8.1231,8.1531,8.0332,8.1531,46500.0],["2000-07-14",8.0931,8.1231,8.0931,8.0931,11900.0],["2000-07-17",8.0931,8.1231,8.0931,8.1231,17400.0],["2000-07-18",8.0632,8.213,8.0632,8.1531,39800.0],["2000-07-19",8.0931,8.1531,8.0931,8.1231,18500.0],["2000-07-20",8.1531,8.303,8.1531,8.213,11400.0],["2000-07-21",8.273,8.3329,7.8533,7.9133,39300.0],["2000-07-24",7.9133,7.9732,7.9133,7.9433,18700.0],["2000-07-25",7.9433,8.0332,7.9433,8.0332,5100.0],["2000-07-26",8.0032,8.0931,8.0032,8.0632,4800.0],["2000-07-27",8.0032,8.1231,7.7934,7.7934,40400.0],["2000-07-28",7.7334,7.8234,7.5536,7.5536,187200.0],["2000-07-31",7.6135,7.8533,7.6135,7.8533,24100.0],["2000-08-01",7.7934,7.8533,7.6435,7.6735,6100.0],["2000-08-02",7.6735,7.8833,7.6135,7.8833,11200.0],["2000-08-03",7.8833,7.9732,7.8533,7.9433,43100.0],["2000-08-04",7.9433,8.1231,7.9133,8.1231,20700.0],["2000-08-07",8.1531,8.243,8.0931,8.0931,26600.0],["2000-08-08",8.1531,8.273,8.0332,8.273,26000.0],["2000-08-09",8.1531,8.213,8.0332,8.1231,24500.0],["2000-08-10",8.1231,8.1531,7.9732,8.0032,16500.0],["2000-08-11",8.0032,8.1531,7.9433,8.1231,19600.0],["2000-08-14",8.1831,8.3329,8.1831,8.3329,55800.0],["2000-08-15",8.3629,8.3929,8.3329,8.3629,4100.0],["2000-08-16",8.4229,8.6926,8.3329,8.6327,20100.0],["2000-08-17",8.6327,8.6327,8.3629,8.3629,22800.0],["2000-08-18",8.4229,8.4229,8.273,8.273,5300.0],["2000-08-21",8.273,8.5128,8.273,8.5128,5200.0],["2000-08-22",8.6327,8.6327,8.5128,8.5128,21000.0],["2000-08-23",8.5428,8.5428,8.5128,8.5428,16300.0],["2000-08-24",8.5428,8.6327,8.5128,8.6027,5800.0],["2000-08-25",8.6327,8.6627,8.6027,8.6327,3300.0],["2000-08-28",8.6327,8.9924,8.6327,8.9624,98700.0],["2000-08-29",8.9024,8.9924,8.8425,8.9324,134800.0],["2000-08-30",8.9024,9.0823,8.9024,9.0823,50000.0],["2000-08-31",9.0823,9.412,9.0823,9.412,90000.0],["2000-09-01",9.472,9.5919,9.382,9.382,10500.0],["2000-09-05",9.2621,9.2621,8.8725,9.2322,20600.0],["2000-09-06",9.2022,9.3521,9.1123,9.2322,10000.0],["2000-09-07",9.2322,9.2322,9.0823,9.1423,17300.0],["2000-09-08",9.1722,9.1722,9.0823,9.0823,11300.0],["2000-09-11",9.1123,9.1123,9.0223,9.0523,6700.0],["2000-09-12",9.1123,9.2322,9.1123,9.2022,81900.0],["2000-09-13",9.2322,9.3521,9.1123,9.1123,15100.0],["2000-09-14",9.2322,9.412,9.2322,9.382,72100.0],["2000-09-15",9.2921,9.3521,9.2921,9.3521,36800.0],["2000-09-18",9.2621,9.412,9.2621,9.3521,77900.0],["2000-09-19",9.382,9.442,9.3521,9.3521,38100.0],["2000-09-20",9.3521,9.442,9.3521,9.382,18700.0],["2000-09-21",9.382,9.6218,9.382,9.6218,75700.0],["2000-09-22",9.5619,9.6368,9.5619,9.5919,38100.0],["2000-09-25",9.5919,9.5919,9.3221,9.3221,75300.0],["2000-09-26",9.2621,9.2921,9.1123,9.1123,22900.0],["2000-09-27",9.1722,9.2022,8.9924,8.9924,82500.0],["2000-09-28",9.1123,9.2322,9.1123,9.1722,29200.0],["2000-09-29",9.2022,9.2921,9.1422,9.1722,46100.0],["2000-10-02",9.2322,9.3221,9.1722,9.2621,23600.0],["2000-10-03",9.2621,9.2921,9.2322,9.2322,16000.0],["2000-10-04",9.2921,9.2921,9.1123,9.1722,59200.0],["2000-10-05",9.2322,9.2921,9.1722,9.1722,16800.0],["2000-10-06",9.1722,9.1722,9.1123,9.1722,19400.0],["2000-10-09",9.3221,9.3221,9.0823,9.1123,70400.0],["2000-10-10",9.0523,9.2322,9.0223,9.0223,9300.0],["2000-10-11",8.9924,9.1123,8.9924,9.1123,3600.0],["2000-10-12",9.1123,9.1722,8.9924,9.1722,43400.0],["2000-10-13",9.1422,9.2322,9.1422,9.2322,6900.0],["2000-10-16",9.2322,9.2322,8.9924,8.9924,11000.0],["2000-10-17",8.9324,8.9324,8.6327,8.7526,68100.0],["2000-10-18",8.7526,8.7826,8.5727,8.7526,13700.0],["2000-10-19",8.8125,8.8425,8.5128,8.6027,16100.0],["2000-10-20",8.6327,8.7526,8.5727,8.6327,12400.0],["2000-10-23",8.5727,8.7526,8.5128,8.7526,2600.0],["2000-10-24",8.6926,8.8725,8.6327,8.8125,6300.0],["2000-10-25",8.8125,8.9624,8.7826,8.9624,12300.0],["2000-10-26",8.9624,9.0223,8.8125,8.8725,18100.0],["2000-10-27",8.9324,8.9924,8.8425,8.9024,2700.0],["2000-10-30",8.8725,9.0523,8.8125,9.0523,11900.0],["2000-10-31",9.1123,10.1314,9.0523,10.1314,208300.0],["2000-11-01",10.1014,10.8508,9.9216,10.581,215600.0],["2000-11-02",10.641,10.641,10.2213,10.3412,47700.0],["2000-11-03",10.3712,10.4312,10.3113,10.3712,18000.0],["2000-11-06",10.2513,10.2813,10.2213,10.2513,23500.0],["2000-11-07",10.3113,10.3113,10.2213,10.2513,47300.0],["2000-11-08",10.2513,10.2513,10.1914,10.2213,20300.0],["2000-11-09",10.2213,10.2513,10.2213,10.2513,11900.0],["2000-11-10",10.2513,10.2513,10.1914,10.1914,12100.0],["2000-11-13",10.1914,10.1914,9.9516,10.0715,82100.0],["2000-11-14",10.1314,10.1314,9.8616,9.9216,21200.0],["2000-11-15",9.9216,10.1314,9.8317,10.1314,31200.0],["2000-11-16",10.0715,10.1614,10.0715,10.0715,10800.0],["2000-11-17",10.1014,10.1014,9.9516,10.0415,225600.0],["2000-11-20",10.1614,10.5511,9.9516,10.1614,198300.0],["2000-11-21",10.1614,10.2213,10.0115,10.0715,13900.0],["2000-11-22",10.1614,10.1614,9.6818,9.7417,14900.0],["2000-11-24",9.7417,9.8616,9.7417,9.8017,5700.0],["2000-11-27",9.8017,9.8616,9.6818,9.8017,12400.0],["2000-11-28",9.6818,9.6818,9.3521,9.412,21500.0],["2000-11-29",9.3521,9.6818,9.2322,9.6818,42900.0],["2000-11-30",9.6818,9.6818,9.5019,9.5619,151600.0],["2000-12-01",9.5919,9.5919,9.472,9.5919,99600.0],["2000-12-04",9.5919,9.6518,9.472,9.5319,145600.0],["2000-12-05",9.5319,9.7118,9.442,9.5619,32800.0],["2000-12-06",9.5319,9.6818,9.382,9.382,16500.0],["2000-12-07",9.3221,9.3521,9.2621,9.3521,17800.0],["2000-12-08",9.5619,9.6218,9.5319,9.5319,54100.0],["2000-12-11",9.5919,9.6818,9.5319,9.5619,66600.0],["2000-12-12",9.5619,9.5919,9.5619,9.5919,26400.0],["2000-12-13",9.5919,9.5919,9.472,9.5919,35800.0],["2000-12-14",9.5919,9.5919,9.472,9.5319,40600.0],["2000-12-15",9.472,9.5619,9.472,9.5619,60100.0],["2000-12-18",9.5319,9.5319,9.442,9.472,86100.0],["2000-12-19",9.5919,9.7417,9.5919,9.6818,41800.0],["2000-12-20",9.6218,9.6818,9.5019,9.5319,79200.0],["2000-12-21",9.5919,9.5919,9.382,9.412,38300.0],["2000-12-22",9.3521,9.7717,9.3521,9.7417,33300.0],["2000-12-26",9.7118,9.7118,9.6218,9.6218,148600.0],["2000-12-27",9.6218,9.8017,9.5919,9.7717,282500.0],["2000-12-28",9.8017,10.3412,9.8017,10.3113,43900.0],["2000-12-29",10.3113,10.4312,10.2513,10.4012,122000.0],["2001-01-02",10.4312,10.5211,10.1914,10.3712,60800.0],["2001-01-03",10.4012,10.6709,10.3412,10.6709,60000.0],["2001-01-04",10.5511,11.5102,10.4911,11.0306,408100.0],["2001-01-05",11.0906,11.0906,10.3712,10.3712,24700.0],["2001-01-08",10.4012,10.7009,10.3113,10.641,18200.0],["2001-01-09",10.7309,10.7609,10.4611,10.4611,12700.0],["2001-01-10",10.4012,10.4012,10.1914,10.1914,59600.0],["2001-01-11",10.2513,10.3712,10.2513,10.3412,8600.0],["2001-01-12",10.4012,10.4012,10.2213,10.2213,19100.0],["2001-01-16",10.2213,10.2213,9.5619,10.0415,62500.0],["2001-01-17",10.1014,10.1914,10.0115,10.0115,25600.0],["2001-01-18",10.0115,10.3113,10.0115,10.2513,15600.0],["2001-01-19",10.1914,10.1914,10.0115,10.0415,47800.0],["2001-01-22",10.1014,10.7609,10.0715,10.7309,373700.0],["2001-01-23",10.7309,11.0007,10.6709,10.7009,74600.0],["2001-01-24",10.7309,10.8508,10.4611,10.4611,38700.0],["2001-01-25",10.4312,10.4312,9.8317,10.0415,96600.0],["2001-01-26",10.0715,10.551,10.0715,10.3113,35800.0],["2001-01-29",10.3592,10.8388,10.3592,10.8148,27800.0],["2001-01-30",10.8388,11.0306,10.8388,10.9827,23500.0],["2001-01-31",10.9827,11.352,10.9827,11.2704,54900.0],["2001-02-01",11.2225,11.2225,10.3928,10.8148,96500.0],["2001-02-02",10.8628,10.9347,10.7429,10.7477,36600.0],["2001-02-05",10.8004,10.858,10.6422,10.647,67300.0],["2001-02-06",10.6709,10.6709,10.4839,10.5511,41300.0],["2001-02-07",10.551,11.3903,10.551,11.3903,42600.0],["2001-02-08",11.2944,11.3903,10.9395,10.9395,12400.0],["2001-02-09",10.9108,11.4575,10.9108,10.9347,22300.0],["2001-02-12",10.8148,11.2896,10.8148,11.2704,39600.0],["2001-02-13",11.2704,11.4143,11.2417,11.2417,20600.0],["2001-02-14",11.2704,11.2704,10.9923,11.0306,26100.0],["2001-02-15",11.0306,11.1745,11.0306,11.1745,99700.0],["2001-02-16",11.2465,11.352,11.1266,11.1266,19500.0],["2001-02-20",11.1266,11.2704,11.1266,11.2177,12500.0],["2001-02-21",11.2656,11.3184,11.1457,11.1745,35700.0],["2001-02-22",10.8868,11.2704,10.599,10.6949,79000.0],["2001-02-23",10.623,10.623,9.2801,9.424,170000.0],["2001-02-26",9.6878,9.8317,9.5199,9.6206,219500.0],["2001-02-27",9.7118,9.8317,9.6398,9.7933,311300.0],["2001-02-28",9.8317,10.0283,9.7837,9.8269,53300.0],["2001-03-01",9.8317,9.8796,9.8077,9.8365,105500.0],["2001-03-02",9.7837,9.8652,9.7837,9.7981,139200.0],["2001-03-05",9.8317,9.9755,9.8077,9.8796,193000.0],["2001-03-06",9.8556,10.2153,9.8556,10.0715,69700.0],["2001-03-07",10.1194,10.2153,9.9516,9.9516,46100.0],["2001-03-08",9.9036,10.0715,9.8077,10.0235,82600.0],["2001-03-09",10.0715,10.0715,9.9468,10.0235,17400.0],["2001-03-12",10.0235,10.0715,9.9659,9.9995,28500.0],["2001-03-13",10.0235,10.0475,9.8652,9.8652,19500.0],["2001-03-14",9.8077,9.8796,9.8077,9.8173,64300.0],["2001-03-15",9.8077,9.8173,9.7453,9.7453,13800.0],["2001-03-16",9.7933,9.7933,9.4864,9.5199,62800.0],["2001-03-19",9.5919,9.5919,9.4192,9.4912,50300.0],["2001-03-20",9.448,9.5919,9.3281,9.3521,23800.0],["2001-03-21",9.4,9.4,9.1219,9.1363,34700.0],["2001-03-22",9.1123,9.1842,9.0643,9.1123,86800.0],["2001-03-23",9.0643,9.3041,9.0643,9.1506,40600.0],["2001-03-26",9.1602,9.5919,9.1123,9.4,28300.0],["2001-03-27",9.4,9.5919,9.4,9.5775,42700.0],["2001-03-28",9.5295,9.5919,9.448,9.5631,49000.0],["2001-03-29",9.5151,9.5679,9.4432,9.5199,54100.0],["2001-03-30",9.5439,9.6878,9.5439,9.5919,93700.0],["2001-04-02",9.5439,9.5919,9.4959,9.5295,37700.0],["2001-04-03",9.472,9.472,9.1602,9.2082,38600.0],["2001-04-04",9.1842,9.3041,9.1842,9.2322,29800.0],["2001-04-05",9.2322,9.472,9.2322,9.472,18500.0],["2001-04-06",9.472,9.5343,9.4576,9.4768,25200.0],["2001-04-09",9.5295,9.5487,9.3137,9.3185,19900.0],["2001-04-10",9.3185,9.6878,9.3185,9.424,54900.0],["2001-04-11",9.4288,9.5199,9.2609,9.5199,16300.0],["2001-04-12",9.5199,9.5199,9.2801,9.4959,12000.0],["2001-04-16",9.4959,9.4959,9.4,9.4,19900.0],["2001-04-17",9.3761,9.8317,9.3761,9.6878,19300.0],["2001-04-18",9.6638,10.105,9.659,9.8508,80200.0],["2001-04-19",9.9036,10.1674,9.9036,10.0619,134100.0],["2001-04-20",10.0619,10.0715,9.9276,9.9995,24800.0],["2001-04-23",10.0475,10.2393,9.8317,9.8317,25700.0],["2001-04-24",9.8365,10.1386,9.8365,10.1194,25400.0],["2001-04-25",10.1194,10.1818,10.0667,10.0715,29900.0],["2001-04-26",10.0667,10.1194,10.0379,10.0427,30200.0],["2001-04-27",10.1386,10.3352,10.1386,10.3208,79900.0],["2001-04-30",10.2873,10.5942,9.9276,9.9276,55600.0],["2001-05-01",9.9276,10.2153,9.8077,9.9036,167100.0],["2001-05-02",9.9036,9.9516,9.6398,9.7357,76000.0],["2001-05-03",9.7357,9.7885,9.5919,9.6158,47500.0],["2001-05-04",9.6398,9.6878,9.5919,9.6302,79400.0],["2001-05-07",9.6302,9.6302,9.5679,9.5727,27700.0],["2001-05-08",9.5775,9.6206,9.5487,9.5823,73900.0],["2001-05-09",9.5871,9.5919,9.5775,9.5823,43600.0],["2001-05-10",9.5919,9.6398,9.5775,9.5919,43600.0],["2001-05-11",9.5919,9.5919,9.5583,9.5871,54000.0],["2001-05-14",9.5871,9.6398,9.5583,9.5919,42800.0],["2001-05-15",9.5919,9.9995,9.5919,9.9995,9200.0],["2001-05-16",9.9755,10.1914,9.9755,10.1722,70300.0],["2001-05-17",10.2633,10.4791,10.2633,10.316,42200.0],["2001-05-18",10.3113,10.647,10.2777,10.436,20000.0],["2001-05-21",10.9587,11.1362,10.7429,10.9827,211500.0],["2001-05-22",11.1026,12.081,11.0306,11.1841,124800.0],["2001-05-23",11.2465,11.6062,11.0786,11.5102,86900.0],["2001-05-24",11.5582,11.8603,11.5582,11.8364,99600.0],["2001-05-25",11.75,11.822,11.75,11.7548,31000.0],["2001-05-29",11.774,11.8939,11.75,11.822,59900.0],["2001-05-30",11.7021,12.7092,11.7021,12.6613,169700.0],["2001-05-31",12.6613,13.1409,12.2296,12.2296,78200.0],["2001-06-01",12.2296,12.2296,11.9419,12.1577,56000.0],["2001-06-04",12.2536,12.3975,12.1817,12.3975,54300.0],["2001-06-05",12.3975,12.4694,12.2296,12.3447,64800.0],["2001-06-06",12.3495,12.3495,12.0378,12.2056,42100.0],["2001-06-07",12.0857,12.0857,11.8747,11.8891,61000.0],["2001-06-08",11.846,12.0138,11.7021,11.7021,72100.0],["2001-06-11",11.7261,11.7692,11.5102,11.5966,58400.0],["2001-06-12",11.5822,11.5822,11.1362,11.2225,179900.0],["2001-06-13",11.2704,11.6301,11.2704,11.5486,30000.0],["2001-06-14",11.5102,11.774,11.4143,11.774,48400.0],["2001-06-15",11.7596,12.1769,11.7548,12.1769,64300.0],["2001-06-18",12.2536,12.3639,12.0618,12.3591,41500.0],["2001-06-19",12.3591,12.4694,12.2296,12.4406,54100.0],["2001-06-20",12.4502,12.4694,12.3879,12.4215,25000.0],["2001-06-21",12.4215,12.4694,12.4023,12.4694,28300.0],["2001-06-22",12.4694,12.4742,12.2872,12.316,45900.0],["2001-06-25",12.316,12.316,12.22,12.2392,33900.0],["2001-06-26",12.244,12.3399,12.2296,12.3351,24400.0],["2001-06-27",12.3351,12.4454,12.3255,12.4215,24900.0],["2001-06-28",12.4454,12.7572,12.4454,12.7572,32900.0],["2001-06-29",12.8051,12.8771,12.762,12.8771,81800.0],["2001-07-02",12.8771,12.8771,12.7572,12.8435,78800.0],["2001-07-03",12.8051,12.9154,12.7572,12.9059,23100.0],["2001-07-05",12.8579,12.8771,12.8051,12.8531,19100.0],["2001-07-06",12.8531,12.8531,12.7572,12.7668,19300.0],["2001-07-09",12.7572,12.949,12.7572,12.8339,45000.0],["2001-07-10",12.8051,12.949,12.8051,12.8531,34900.0],["2001-07-11",12.8051,12.8243,12.7716,12.8051,30200.0],["2001-07-12",12.7812,13.0929,12.7812,13.0929,80900.0],["2001-07-13",13.0929,13.3327,13.0401,13.0737,64800.0],["2001-07-16",13.0929,13.3567,13.0449,13.3327,82300.0],["2001-07-17",13.3087,13.6205,13.2799,13.6205,94400.0],["2001-07-18",13.6588,13.6924,13.4766,13.5341,44500.0],["2001-07-19",13.5341,13.7643,13.5245,13.6684,86300.0],["2001-07-20",13.6684,13.7164,13.5245,13.5245,29400.0],["2001-07-23",13.5485,13.5485,13.4766,13.4766,32600.0],["2001-07-24",13.5006,13.5485,13.1409,13.3231,31800.0],["2001-07-25",13.2751,13.3327,12.949,13.0881,45700.0],["2001-07-26",13.1169,13.2943,13.0929,13.2943,106000.0],["2001-07-27",13.3183,13.5006,13.1169,13.4286,42200.0],["2001-07-30",13.4526,13.467,13.1744,13.3471,45800.0],["2001-07-31",13.5245,13.9801,13.5245,13.5725,142200.0],["2001-08-01",13.5485,13.6924,13.5485,13.5917,26100.0],["2001-08-02",13.4958,13.6636,13.4718,13.4862,57200.0],["2001-08-03",13.4862,13.4862,13.3855,13.4238,84100.0],["2001-08-06",13.4238,13.4238,13.1169,13.1888,123100.0],["2001-08-07",13.1888,13.3087,13.1648,13.2751,56800.0],["2001-08-08",13.2368,13.2368,13.1409,13.1888,58200.0],["2001-08-09",13.1648,13.208,13.0689,13.1936,104700.0],["2001-08-10",13.1888,13.4286,13.1648,13.3039,138300.0],["2001-08-13",13.3087,13.3087,13.1888,13.1888,82800.0],["2001-08-14",13.184,13.2128,13.1409,13.1648,104000.0],["2001-08-15",13.1648,13.1888,12.925,13.1648,140300.0],["2001-08-16",13.1648,13.5725,13.1648,13.5725,79200.0],["2001-08-17",13.6684,13.9322,13.395,13.4382,147700.0],["2001-08-20",13.4286,13.4286,13.0449,13.3183,49800.0],["2001-08-21",13.3327,13.419,13.3039,13.3135,38000.0],["2001-08-22",13.3087,13.3567,13.1409,13.1792,52000.0],["2001-08-23",13.1792,13.184,13.0353,13.0977,35800.0],["2001-08-24",13.0929,13.2608,13.0929,13.2608,41400.0],["2001-08-27",13.2608,13.2608,13.0449,13.0449,39900.0],["2001-08-28",13.0497,13.1409,12.973,12.9778,33900.0],["2001-08-29",12.9778,13.0018,12.949,13.0018,36300.0],["2001-08-30",12.949,12.949,12.8531,12.949,19900.0],["2001-08-31",12.949,13.1169,12.8771,12.9011,34900.0],["2001-09-04",12.925,12.949,12.7476,12.7476,38400.0],["2001-09-05",12.7812,12.8531,12.7764,12.8243,25500.0],["2001-09-06",12.8051,12.8387,12.4694,12.5653,33500.0],["2001-09-07",12.5414,12.5414,12.3975,12.4119,39800.0],["2001-09-10",12.3735,12.3735,12.1049,12.1529,42900.0],["2001-09-17",12.1817,12.1817,11.2225,11.3616,91900.0],["2001-09-18",11.3664,11.7261,11.3664,11.5822,36100.0],["2001-09-19",11.5342,11.539,10.5271,10.882,95700.0],["2001-09-20",10.882,10.8868,10.5511,10.5894,49600.0],["2001-09-21",10.5031,10.9827,10.0858,10.8628,104500.0],["2001-09-24",11.0786,11.4863,11.0786,11.3424,68900.0],["2001-09-25",11.3184,11.8412,11.2704,11.7021,80300.0],["2001-09-26",11.798,12.0282,11.7644,11.9419,89600.0],["2001-09-27",11.9419,11.9658,11.7548,11.7548,24400.0],["2001-09-28",11.7596,12.5653,11.7596,12.5653,53500.0],["2001-10-01",12.4934,12.5605,12.3064,12.5605,61300.0],["2001-10-02",12.5414,12.5414,12.0378,12.1817,75900.0],["2001-10-03",12.1865,12.7092,12.1817,12.6133,84200.0],["2001-10-04",12.5893,12.6037,12.4359,12.4359,16400.0],["2001-10-05",12.4359,12.4359,11.8939,12.1097,51000.0],["2001-10-08",12.0953,12.1049,11.75,12.0282,46900.0],["2001-10-09",11.9898,12.0378,11.7021,11.9419,43400.0],["2001-10-10",11.9467,12.1577,11.8939,12.1337,45400.0],["2001-10-11",12.1097,12.1721,11.846,12.1337,34400.0],["2001-10-12",12.1337,12.3975,11.9898,12.3591,19500.0],["2001-10-15",12.3016,12.3255,11.9898,12.3016,41300.0],["2001-10-16",12.3016,12.5174,12.1337,12.2728,35200.0],["2001-10-17",12.3016,12.3495,12.1577,12.1577,32800.0],["2001-10-18",12.1097,12.1097,11.9898,12.0858,36500.0],["2001-10-19",12.0378,12.3016,12.0378,12.2296,26100.0],["2001-10-22",12.2344,12.3783,12.1817,12.3495,12400.0],["2001-10-23",12.4694,12.4694,12.2056,12.2536,16400.0],["2001-10-24",12.2056,12.3016,12.2056,12.2968,21200.0],["2001-10-25",12.3975,12.5653,12.2776,12.5414,30900.0],["2001-10-26",12.4742,12.5701,12.2968,12.4598,18300.0],["2001-10-29",12.4119,12.4454,12.1817,12.2296,28200.0],["2001-10-30",12.2536,12.2536,12.0618,12.2296,23400.0],["2001-10-31",12.2296,12.3208,12.2152,12.2584,31100.0],["2001-11-01",12.2536,13.1888,12.2536,12.9394,43700.0],["2001-11-02",12.8771,12.8771,12.4694,12.4694,32400.0],["2001-11-05",12.4934,12.5653,12.4694,12.4934,29200.0],["2001-11-06",12.4934,12.6613,12.4838,12.6613,14400.0],["2001-11-07",12.5414,12.7955,12.5414,12.7955,22800.0],["2001-11-08",12.7812,12.997,12.7812,12.949,32200.0],["2001-11-09",12.9538,12.997,12.949,12.9538,16100.0],["2001-11-12",12.9538,13.0689,12.6852,12.8339,27500.0],["2001-11-13",12.9011,12.997,12.8051,12.9298,63500.0],["2001-11-14",12.9011,13.2368,12.9011,13.2128,34500.0],["2001-11-15",13.2847,13.5725,13.256,13.3806,25500.0],["2001-11-16",13.3854,13.4286,12.925,12.9298,20100.0],["2001-11-19",12.8915,13.2847,12.7668,13.2847,22500.0],["2001-11-20",13.3087,13.3471,13.0929,13.0929,23100.0],["2001-11-21",13.0689,13.1217,12.8291,13.0929,16100.0],["2001-11-23",13.1409,13.3567,13.1361,13.3567,8800.0],["2001-11-26",13.4046,13.4766,13.3327,13.4718,27900.0],["2001-11-27",13.4766,13.5773,13.4526,13.5629,75600.0],["2001-11-28",13.5485,13.5485,13.5245,13.5389,95100.0],["2001-11-29",13.5245,13.5965,13.4238,13.5965,29500.0],["2001-11-30",13.6204,13.6204,13.3806,13.5725,36800.0],["2001-12-03",13.5245,13.5245,13.2847,13.4094,24800.0],["2001-12-04",13.4094,13.8123,13.2799,13.7499,37200.0],["2001-12-05",13.7164,13.8027,13.5725,13.7643,75300.0],["2001-12-06",13.7643,13.8123,13.7547,13.8123,82400.0],["2001-12-07",13.8123,13.8842,13.6924,13.8075,25300.0],["2001-12-10",13.7835,13.8123,13.7691,13.8123,21200.0],["2001-12-11",13.8027,13.8267,13.6972,13.7643,24100.0],["2001-12-12",13.7931,13.7931,13.4766,13.5245,33800.0],["2001-12-13",13.5293,13.678,13.467,13.6684,28200.0],["2001-12-14",13.7164,13.9034,13.7164,13.8602,19100.0],["2001-12-17",13.8123,13.9082,13.7212,13.9082,35600.0],["2001-12-18",13.9322,14.1,13.9082,13.9082,20800.0],["2001-12-19",13.9322,14.0377,13.9226,14.0041,46400.0],["2001-12-20",13.9802,14.2439,13.9754,14.196,34700.0],["2001-12-21",14.2439,14.5796,14.0137,14.5796,68700.0],["2001-12-24",14.5796,14.5796,14.4981,14.5509,12000.0],["2001-12-26",14.5509,14.7379,14.5461,14.7379,15400.0],["2001-12-27",14.7715,14.7955,14.6756,14.7475,22500.0],["2001-12-28",14.7235,14.8818,14.6276,14.6276,26100.0],["2001-12-31",14.6276,14.6276,14.0521,14.0521,82700.0],["2002-01-02",14.0569,14.2439,13.9801,14.2391,35800.0],["2002-01-03",14.1912,14.3063,13.9993,14.3063,30300.0],["2002-01-04",14.3878,14.4597,14.3207,14.3398,31400.0],["2002-01-07",14.4118,14.4118,14.1864,14.196,32200.0],["2002-01-08",14.172,14.3638,14.1384,14.3638,24600.0],["2002-01-09",14.4118,14.5557,14.3878,14.3878,34500.0],["2002-01-10",14.407,14.4358,14.2919,14.2919,37700.0],["2002-01-11",14.2967,14.3638,13.9801,14.0713,32300.0],["2002-01-14",14.0952,14.1432,13.9082,13.9082,17600.0],["2002-01-15",13.9322,14.0233,13.9322,14.0233,15200.0],["2002-01-16",14.0041,14.1,13.6684,13.6684,36900.0],["2002-01-17",13.6684,14.3206,13.6684,14.3206,47100.0],["2002-01-18",14.3542,14.4118,13.8315,13.8315,33400.0],["2002-01-22",13.8363,14.2535,13.8171,14.2199,46900.0],["2002-01-23",14.148,14.2631,14.0713,14.2631,21900.0],["2002-01-24",14.2583,14.2631,14.124,14.1288,19200.0],["2002-01-25",14.0952,14.3926,14.0281,14.3638,94700.0],["2002-01-28",14.4118,14.6132,14.3878,14.6132,52800.0],["2002-01-29",14.3878,14.4885,14.0425,14.0857,148600.0],["2002-01-30",14.0857,14.0857,13.2847,13.7883,125000.0],["2002-01-31",13.7643,13.7883,13.4286,13.7883,53000.0],["2002-02-01",13.7835,13.8123,13.5149,13.5725,34000.0],["2002-02-04",13.5725,13.5965,13.1409,13.3327,93900.0],["2002-02-05",13.3327,13.5006,13.3087,13.5006,57700.0],["2002-02-06",13.5005,13.5485,13.4046,13.4526,53200.0],["2002-02-07",13.4766,13.5245,13.4286,13.4334,22800.0],["2002-02-08",13.4334,13.5725,13.4286,13.5581,44300.0],["2002-02-11",13.5581,13.7883,13.5245,13.7883,18500.0],["2002-02-12",13.7643,13.8123,13.6013,13.702,19800.0],["2002-02-13",13.6924,13.8698,13.6924,13.8123,31600.0],["2002-02-14",13.8123,13.8363,13.7068,13.7883,29200.0],["2002-02-15",13.7787,13.8842,13.6732,13.7835,26300.0],["2002-02-19",13.7356,13.7356,13.5006,13.5965,32700.0],["2002-02-20",13.5965,13.8123,13.4286,13.7451,44500.0],["2002-02-21",13.7451,13.8075,13.6444,13.6684,44200.0],["2002-02-22",13.6924,13.9082,13.6684,13.9082,34500.0],["2002-02-25",13.9322,14.3398,13.9322,14.2919,59900.0],["2002-02-26",14.3398,14.9393,14.3398,14.8434,149900.0],["2002-02-27",14.7619,15.0496,14.7235,14.9153,131900.0],["2002-02-28",14.9153,15.0928,14.829,14.9633,48900.0],["2002-03-01",14.9489,15.4909,14.7715,14.8914,110200.0],["2002-03-04",14.9153,15.5868,14.9153,15.347,44500.0],["2002-03-05",15.275,15.347,14.9777,15.0592,39400.0],["2002-03-06",15.1072,15.3086,15.0832,15.2463,42800.0],["2002-03-07",15.1551,15.2271,14.9873,15.0257,47200.0],["2002-03-08",14.9873,15.2031,14.8914,14.9633,35600.0],["2002-03-11",14.9633,14.9873,14.6851,14.7955,36800.0],["2002-03-12",14.7715,14.9729,14.7235,14.8194,64800.0],["2002-03-13",14.8434,15.0113,14.7954,14.9633,61500.0],["2002-03-14",15.0113,15.2031,14.9921,14.9921,29200.0],["2002-03-15",14.8722,15.2942,14.8722,15.0832,46500.0],["2002-03-18",15.0832,15.0832,14.8194,14.9633,99300.0],["2002-03-19",15.0017,15.3422,15.0017,15.2127,47600.0],["2002-03-20",15.2271,15.4909,15.2271,15.4237,23700.0],["2002-03-21",15.4429,15.769,15.4189,15.6683,37300.0],["2002-03-22",15.7067,15.817,15.4525,15.4669,41000.0],["2002-03-25",15.4909,15.7211,15.3134,15.6587,35600.0],["2002-03-26",15.6635,15.8266,15.6395,15.7546,27500.0],["2002-03-27",15.7546,16.1623,15.745,15.8506,42900.0],["2002-03-28",15.8745,16.2678,15.8745,16.1671,81900.0],["2002-04-01",16.2103,16.2103,15.8266,15.8649,33300.0],["2002-04-02",15.8697,15.9177,15.6108,15.6779,41000.0],["2002-04-03",15.6299,15.7786,15.4909,15.7786,23300.0],["2002-04-04",15.7307,15.7307,15.5148,15.5868,51400.0],["2002-04-05",15.6108,16.1143,15.5868,16.0232,37900.0],["2002-04-08",15.9752,16.3781,15.8266,16.3781,34800.0],["2002-04-09",16.3781,16.7138,16.2102,16.6898,91300.0],["2002-04-10",16.7378,16.8817,16.4692,16.474,56800.0],["2002-04-11",16.474,16.546,16.3062,16.3062,68800.0],["2002-04-12",16.3301,16.4261,16.2822,16.3781,49500.0],["2002-04-15",16.3781,16.546,16.3302,16.3877,55100.0],["2002-04-16",16.3781,16.4884,16.3062,16.3973,59000.0],["2002-04-17",16.4261,16.4596,16.1623,16.2342,42500.0],["2002-04-18",16.2103,16.2342,15.9369,15.9609,48700.0],["2002-04-19",15.9609,15.9609,15.6491,15.817,84600.0],["2002-04-22",15.7786,15.9944,15.7642,15.7834,36500.0],["2002-04-23",15.7834,16.215,15.769,16.1335,80300.0],["2002-04-24",16.1335,16.474,16.1335,16.3014,32100.0],["2002-04-25",16.3302,16.5843,16.3062,16.4884,28800.0],["2002-04-26",16.498,17.0256,16.498,16.7906,94900.0],["2002-04-29",16.8817,17.1455,16.7906,16.8337,58900.0],["2002-04-30",16.8337,17.486,16.8337,17.4332,73100.0],["2002-05-01",17.4092,17.414,16.9057,16.9057,63900.0],["2002-05-02",16.8577,16.8577,16.5556,16.6371,61200.0],["2002-05-03",16.57,16.5939,16.3062,16.4165,64500.0],["2002-05-06",16.4165,16.7138,16.0664,16.0712,78400.0],["2002-05-07",16.0664,16.1479,16.0184,16.0664,94900.0],["2002-05-08",16.0664,16.1143,16.0424,16.1047,87000.0],["2002-05-09",16.0904,16.1095,15.9177,15.9225,133000.0],["2002-05-10",15.8985,16.1143,15.8841,16.0712,62800.0],["2002-05-13",16.0664,16.2582,16.0664,16.0904,65200.0],["2002-05-14",16.1143,16.8097,16.0664,16.8097,80500.0],["2002-05-15",16.8433,17.0064,16.7522,16.8002,59900.0],["2002-05-16",16.7858,16.8385,16.6179,16.6275,60400.0],["2002-05-17",16.6275,16.6755,16.2582,16.3541,27900.0],["2002-05-20",16.3302,16.3637,16.0184,16.0664,55600.0],["2002-05-21",16.0664,16.1143,15.7307,15.9753,49600.0],["2002-05-22",15.9465,15.9513,15.7546,15.8266,37000.0],["2002-05-23",15.8506,16.0184,15.7546,15.9705,72000.0],["2002-05-24",15.9705,16.3781,15.7834,16.2151,98100.0],["2002-05-28",16.1863,16.1959,15.7786,16.0088,35200.0],["2002-05-29",16.0376,16.1383,16.0184,16.1383,25800.0],["2002-05-30",16.1143,16.5364,16.1143,16.4501,52900.0],["2002-05-31",16.4309,16.474,16.2918,16.3541,34000.0],["2002-06-03",16.3301,16.3301,15.98,15.9848,37900.0],["2002-06-04",15.9848,15.9848,15.5868,15.8266,34400.0],["2002-06-05",15.7786,15.8026,15.6491,15.7355,40400.0],["2002-06-06",15.7067,15.7642,15.4525,15.4621,37200.0],["2002-06-07",15.4333,15.6827,15.2271,15.6587,46600.0],["2002-06-10",15.6923,15.9321,15.6923,15.9081,44100.0],["2002-06-11",15.8745,16.0472,15.8506,15.9129,32500.0],["2002-06-12",15.8985,15.9321,15.769,15.8458,22300.0],["2002-06-13",15.841,15.8985,15.4045,15.4429,25400.0],["2002-06-14",15.4237,15.4669,15.2319,15.4429,32600.0],["2002-06-17",15.4477,15.8554,15.4477,15.8554,17100.0],["2002-06-18",15.8554,15.9944,15.606,15.6347,18700.0],["2002-06-19",15.6347,15.9033,15.5292,15.534,74700.0],["2002-06-20",14.7955,14.8194,14.2919,14.6276,246100.0],["2002-06-21",14.5796,14.5844,13.6444,13.9562,233500.0],["2002-06-24",13.9082,14.2008,13.63,14.0281,99200.0],["2002-06-25",14.0761,14.5557,14.0761,14.2679,111900.0],["2002-06-26",14.148,14.3255,13.9466,14.2727,62300.0],["2002-06-27",14.3207,14.6899,14.3159,14.4549,78600.0],["2002-06-28",14.4549,14.9153,14.124,14.124,175300.0],["2002-07-01",14.148,14.148,13.8123,13.8171,52000.0],["2002-07-02",13.8171,13.9562,13.5533,13.5533,63500.0],["2002-07-03",13.5245,13.8123,13.3567,13.5245,48800.0],["2002-07-05",13.5485,13.7883,13.5389,13.7883,22500.0],["2002-07-08",13.7835,13.9178,13.7835,13.865,49900.0],["2002-07-09",13.8602,13.9226,13.6444,13.6492,52300.0],["2002-07-10",13.6684,13.8603,13.5725,13.6013,40000.0],["2002-07-11",13.5869,13.5917,13.0977,13.1888,67800.0],["2002-07-12",13.1888,13.208,12.9394,12.949,125300.0],["2002-07-15",12.9011,12.9011,12.2776,12.4454,88900.0],["2002-07-16",12.4694,12.5701,12.4023,12.4934,62200.0],["2002-07-17",12.5653,12.6613,12.4215,12.5797,147700.0],["2002-07-18",12.5797,12.7572,12.5797,12.6229,60700.0],["2002-07-19",12.5414,12.5414,12.2296,12.4215,83000.0],["2002-07-22",12.3735,12.4694,11.9994,12.2296,67800.0],["2002-07-23",12.2536,12.2536,11.774,11.774,48500.0],["2002-07-24",11.7356,12.7572,11.2129,12.7572,106600.0],["2002-07-25",12.7092,13.1648,12.4454,12.7812,92000.0],["2002-07-26",12.7812,13.5006,12.738,13.4286,75700.0],["2002-07-29",13.5006,14.0281,13.5006,14.0185,102000.0],["2002-07-30",14.0281,14.0281,13.6205,13.6684,48300.0],["2002-07-31",13.3327,13.6492,13.1409,13.1409,94700.0],["2002-08-01",13.021,13.021,12.4215,12.4502,116500.0],["2002-08-02",12.4023,12.4023,11.6301,11.7884,180600.0],["2002-08-05",11.798,11.798,11.4623,11.6829,197800.0],["2002-08-06",11.7788,12.0905,11.7788,12.0186,105400.0],["2002-08-07",12.0378,12.2296,11.9179,12.2296,118700.0],["2002-08-08",12.2296,12.2728,11.9994,12.1337,65500.0],["2002-08-09",12.1337,12.2776,11.9371,12.0378,54300.0],["2002-08-12",11.9994,12.1817,11.8795,12.1625,101400.0],["2002-08-13",12.1481,12.1529,11.7932,11.8747,56600.0],["2002-08-14",11.8795,12.1337,11.846,12.1289,44200.0],["2002-08-15",12.1721,12.3495,12.1577,12.1817,78400.0],["2002-08-16",12.1817,12.2776,12.1337,12.2056,62300.0],["2002-08-19",12.2057,12.2536,12.1337,12.22,76200.0],["2002-08-20",12.2248,12.2248,12.0474,12.0618,46000.0],["2002-08-21",12.0857,12.1817,11.9371,12.1817,43300.0],["2002-08-22",12.1817,12.22,12.1145,12.1145,24800.0],["2002-08-23",12.0666,12.1289,12.0378,12.0426,46500.0],["2002-08-26",12.0858,12.1001,11.8699,11.985,58100.0],["2002-08-27",11.9946,12.0857,11.774,11.774,33000.0],["2002-08-28",11.7644,11.8555,11.7452,11.822,44200.0],["2002-08-29",11.774,11.9898,11.75,11.8508,34500.0],["2002-08-30",11.8412,12.0378,11.8412,11.8795,43700.0],["2002-09-03",11.846,11.846,11.5342,11.5582,80500.0],["2002-09-04",11.563,11.9802,11.4623,11.9419,68900.0],["2002-09-05",11.9275,11.985,11.7069,11.8555,56900.0],["2002-09-06",11.8603,12.1097,11.7452,12.1049,81600.0],["2002-09-09",12.1097,12.1817,11.9419,12.0378,27200.0],["2002-09-10",11.9898,12.0858,11.9179,12.0666,55300.0],["2002-09-11",12.1337,12.1961,11.8939,11.8939,29400.0],["2002-09-12",11.8987,11.8987,11.6493,11.7021,73400.0],["2002-09-13",11.7021,11.8651,11.5582,11.822,34500.0],["2002-09-16",11.8124,11.8843,11.7213,11.7692,49900.0],["2002-09-17",11.774,11.9898,11.774,11.7884,81600.0],["2002-09-18",11.7404,11.7548,11.5102,11.611,89000.0],["2002-09-19",11.5966,11.8843,11.5102,11.5102,32200.0],["2002-09-20",11.5102,11.5582,11.3424,11.5198,59400.0],["2002-09-23",11.5918,11.6205,11.4143,11.4143,78600.0],["2002-09-24",11.4143,11.4911,11.3424,11.3424,41400.0],["2002-09-25",11.3424,11.9179,11.3424,11.9179,81800.0],["2002-09-26",11.9898,12.2296,11.9419,12.1817,71100.0],["2002-09-27",12.1337,12.2344,11.7932,11.7932,59200.0],["2002-09-30",11.7932,11.7932,11.4863,11.5582,65700.0],["2002-10-01",11.5582,11.822,11.28,11.822,77300.0],["2002-10-02",11.774,11.9754,11.6349,11.7117,64100.0],["2002-10-03",11.6781,11.822,11.563,11.6301,33500.0],["2002-10-04",11.6062,11.6829,11.3424,11.4958,49200.0],["2002-10-07",11.5438,11.5582,11.0786,11.1026,53400.0],["2002-10-08",11.1266,11.2704,11.0882,11.2704,37000.0],["2002-10-09",11.1266,11.1266,10.7045,10.7045,46400.0],["2002-10-10",10.5127,10.5271,10.1098,10.4455,117900.0],["2002-10-11",10.4935,10.7908,10.4935,10.5511,130700.0],["2002-10-14",10.5031,10.8004,10.4935,10.7908,75300.0],["2002-10-15",10.8484,11.1074,10.7908,10.9012,72900.0],["2002-10-16",10.9731,10.9731,10.7669,10.8388,52500.0],["2002-10-17",10.9107,10.9971,10.7189,10.9012,109600.0],["2002-10-18",10.9347,11.0306,10.9012,10.9635,23600.0],["2002-10-21",11.0306,11.4143,11.0067,11.4095,48000.0],["2002-10-22",11.4143,11.7404,11.4143,11.5822,39900.0],["2002-10-23",11.5342,11.5822,11.304,11.4239,65000.0],["2002-10-24",11.4383,11.6062,11.3951,11.4863,39600.0],["2002-10-25",11.4767,11.6685,11.4383,11.5342,44200.0],["2002-10-28",11.5822,11.6925,11.4047,11.4479,62400.0],["2002-10-29",11.4767,11.8651,11.4767,11.8651,57000.0],["2002-10-30",11.8699,11.8699,10.647,10.9587,460700.0],["2002-10-31",10.9587,11.2321,10.9587,10.9779,165300.0],["2002-11-01",10.9683,11.0306,10.9107,11.0306,75500.0],["2002-11-04",11.0306,11.1745,10.8052,10.8484,48000.0],["2002-11-05",10.7429,10.8388,10.412,10.81,217100.0],["2002-11-06",10.8148,11.0067,10.647,11.0019,130600.0],["2002-11-07",11.0211,11.0211,10.575,10.7573,104600.0],["2002-11-08",10.7093,10.7381,10.5894,10.6662,126100.0],["2002-11-11",10.599,10.6374,10.4216,10.4455,34200.0],["2002-11-12",10.4935,10.6278,10.4216,10.4791,190000.0],["2002-11-13",10.4791,10.599,10.4312,10.436,185100.0],["2002-11-14",10.4551,10.6566,10.4551,10.5942,320000.0],["2002-11-15",10.599,10.7669,10.5031,10.5558,87200.0],["2002-11-18",10.623,10.7045,10.5558,10.599,52600.0],["2002-11-19",10.6374,10.6949,10.599,10.599,107000.0],["2002-11-20",10.599,10.9587,10.5894,10.906,106700.0],["2002-11-21",10.9299,11.3903,10.9299,11.3664,80200.0],["2002-11-22",11.3903,11.9371,11.3903,11.7165,114300.0],["2002-11-25",11.7261,11.8028,11.4623,11.7021,79800.0],["2002-11-26",11.7021,11.7836,11.5102,11.6253,109000.0],["2002-11-27",11.7021,12.1241,11.7021,12.1241,45300.0],["2002-11-29",12.1721,12.1721,11.5342,11.5342,32600.0],["2002-12-02",11.5822,11.9515,11.5822,11.9227,44100.0],["2002-12-03",11.9419,11.9898,11.846,11.8699,115300.0],["2002-12-04",11.8699,12.0762,11.822,11.9227,68500.0],["2002-12-05",11.9323,11.9802,11.6062,11.7021,56600.0],["2002-12-06",11.6877,11.798,11.6541,11.6589,37100.0],["2002-12-09",11.6637,11.8603,11.5966,11.6685,37400.0],["2002-12-10",11.7165,11.9419,11.6541,11.9371,30600.0],["2002-12-11",11.8699,11.9611,11.774,11.7836,29900.0],["2002-12-12",11.822,12.0474,11.774,11.9419,24000.0],["2002-12-13",11.9802,11.9802,11.6973,11.7261,18300.0],["2002-12-16",11.7213,11.9898,11.7213,11.9802,29900.0],["2002-12-17",11.8603,11.9802,11.774,11.9802,49200.0],["2002-12-18",11.9802,12.0762,11.846,11.846,137000.0],["2002-12-19",11.9035,11.9898,11.7548,11.7692,19600.0],["2002-12-20",12.2008,12.2008,11.798,12.1049,62500.0],["2002-12-23",12.1097,12.1097,11.7308,11.9131,52200.0],["2002-12-24",11.8699,11.8699,11.5342,11.6541,49200.0],["2002-12-26",11.7021,11.8076,11.6541,11.7308,53100.0],["2002-12-27",11.7309,11.7309,11.4863,11.5582,38000.0],["2002-12-30",11.5918,11.6493,11.5102,11.5438,43200.0],["2002-12-31",11.5438,11.5966,11.4383,11.5102,71500.0],["2003-01-02",11.6062,11.7836,11.6062,11.7548,64200.0],["2003-01-03",11.75,11.7548,11.4143,11.5534,54300.0],["2003-01-06",11.6253,11.8939,11.6253,11.7932,36100.0],["2003-01-07",11.822,11.9323,11.5054,11.6158,47800.0],["2003-01-08",11.6397,11.822,11.6205,11.6781,27700.0],["2003-01-09",11.6877,11.9035,11.6877,11.8699,32900.0],["2003-01-10",11.846,11.9515,11.774,11.8795,25400.0],["2003-01-13",11.0546,11.4143,11.0546,11.1937,604600.0],["2003-01-14",11.1266,11.2129,11.0786,11.1266,260000.0],["2003-01-15",11.0882,11.1457,11.0067,11.1026,182800.0],["2003-01-16",11.1026,11.2752,11.0786,11.1505,181200.0],["2003-01-17",11.1266,11.1362,11.0546,11.0834,229800.0],["2003-01-21",11.0642,11.1218,10.7861,10.8004,64100.0],["2003-01-22",10.8148,10.8292,10.4983,10.5463,202100.0],["2003-01-23",10.5463,10.623,10.4024,10.599,172000.0],["2003-01-24",10.5558,10.6278,10.3161,10.3784,62300.0],["2003-01-27",10.3304,10.4072,10.1194,10.3113,1156300.0],["2003-01-28",10.3592,10.5511,10.1914,10.1914,254000.0],["2003-01-29",10.1434,10.2633,10.0715,10.1818,90400.0],["2003-01-30",10.2297,10.2969,10.0954,10.1434,58200.0],["2003-01-31",10.0954,10.2585,10.0954,10.2105,92300.0],["2003-02-03",10.1674,10.3352,10.1194,10.2057,147700.0],["2003-02-04",10.2537,10.5031,10.105,10.4216,510200.0],["2003-02-05",10.4551,10.6374,10.2633,10.6134,282600.0],["2003-02-06",10.6614,10.8628,10.4551,10.7956,314400.0],["2003-02-07",10.6709,10.8868,10.5031,10.5511,305900.0],["2003-02-10",10.551,10.647,10.4407,10.599,171100.0],["2003-02-11",10.6662,10.6949,10.388,10.3928,126600.0],["2003-02-12",10.3928,10.5175,10.2489,10.2489,64600.0],["2003-02-13",10.2537,10.2729,10.0619,10.2249,99300.0],["2003-02-14",10.2297,10.3784,10.2297,10.3688,71700.0],["2003-02-18",10.4072,10.4455,10.3113,10.4072,110900.0],["2003-02-19",10.3832,10.3832,10.1098,10.2441,65200.0],["2003-02-20",10.3113,10.3592,10.177,10.3592,62900.0],["2003-02-21",10.3592,10.4743,10.2009,10.388,51600.0],["2003-02-24",10.4359,10.4743,10.1962,10.2585,79800.0],["2003-02-25",10.2633,10.3496,10.2105,10.3496,81900.0],["2003-02-26",10.3496,10.671,10.1242,10.5558,162700.0],["2003-02-27",10.599,11.0306,10.4791,11.0115,185600.0],["2003-02-28",11.0115,11.0115,10.647,10.8148,138400.0],["2003-03-03",10.8148,11.0258,10.8148,11.0258,85900.0],["2003-03-04",11.0258,11.0258,10.6997,10.6997,186800.0],["2003-03-05",10.6518,10.6518,10.2825,10.3065,105300.0],["2003-03-06",10.3352,10.4839,10.2873,10.4216,100800.0],["2003-03-07",10.4216,10.5463,10.2825,10.4551,102900.0],["2003-03-10",10.4072,10.4072,10.1914,10.2105,82200.0],["2003-03-11",10.2153,10.5079,10.2153,10.3832,64400.0],["2003-03-12",10.4072,10.412,10.2297,10.2681,61200.0],["2003-03-13",10.2729,10.5846,10.2729,10.5031,52700.0],["2003-03-14",10.5511,10.8772,10.5511,10.8388,139700.0],["2003-03-17",10.8436,11.117,10.5511,11.117,85700.0],["2003-03-18",11.1266,11.4863,10.8916,11.4863,93400.0],["2003-03-19",11.2704,11.6349,11.2465,11.6253,173300.0],["2003-03-20",11.5774,11.6637,11.376,11.5102,143600.0],["2003-03-21",11.515,12.057,11.515,12.057,155400.0],["2003-03-24",11.846,11.8507,10.7189,11.4958,629400.0],["2003-03-25",11.4958,11.4958,10.8148,10.9587,421900.0],["2003-03-26",10.9347,11.0067,10.8052,10.9779,290300.0],["2003-03-27",10.9587,10.9683,10.8628,10.8868,122400.0],["2003-03-28",10.8628,10.9587,10.7908,10.9203,167500.0],["2003-03-31",10.8868,10.8916,10.7717,10.81,127600.0],["2003-04-01",10.81,10.9299,10.81,10.8676,173500.0],["2003-04-02",10.9875,11.1026,10.9251,11.0306,148600.0],["2003-04-03",11.069,11.069,10.7621,10.8148,87100.0],["2003-04-04",10.8388,10.8628,10.7525,10.8148,200500.0],["2003-04-07",10.9779,11.1649,10.9347,11.0306,152800.0],["2003-04-08",11.0306,11.1505,10.9635,11.0834,284700.0],["2003-04-09",11.0834,11.2225,11.0306,11.1745,500500.0],["2003-04-10",11.1601,11.2848,11.1601,11.2704,165200.0],["2003-04-11",11.3903,11.6349,11.3184,11.5918,361000.0],["2003-04-14",11.5918,11.5918,11.3903,11.5534,171700.0],["2003-04-15",11.6062,11.8076,11.5774,11.7932,98100.0],["2003-04-16",11.7884,11.7884,11.563,11.6062,89600.0],["2003-04-17",11.6301,11.8987,11.6062,11.8987,55500.0],["2003-04-21",11.8699,11.8939,11.75,11.8699,36800.0],["2003-04-22",11.774,11.8843,11.75,11.846,80400.0],["2003-04-23",11.822,11.8507,11.7165,11.7548,131300.0],["2003-04-24",11.7788,11.9131,11.7356,11.7548,39300.0],["2003-04-25",11.7788,12.0186,11.7788,11.9898,130200.0],["2003-04-28",12.0138,12.3399,12.0138,12.3351,514100.0],["2003-04-29",12.4562,12.7613,12.3497,12.7613,295800.0],["2003-04-30",12.7371,12.8243,12.6209,12.7371,210500.0],["2003-05-01",12.834,12.834,12.5434,12.6887,118500.0],["2003-05-02",12.6887,13.2844,12.679,13.2844,120900.0],["2003-05-05",13.2456,13.2456,12.9308,12.9405,69300.0],["2003-05-06",12.9889,13.2553,12.9405,13.2311,76100.0],["2003-05-07",13.1924,13.2456,12.9793,13.0083,113100.0],["2003-05-08",13.0567,13.2214,12.8485,12.8776,78100.0],["2003-05-09",12.8776,13.604,12.4611,13.5362,475900.0],["2003-05-12",13.5362,13.7154,13.1972,13.5168,174900.0],["2003-05-13",13.5168,13.5168,13.3812,13.4878,174200.0],["2003-05-14",13.5362,13.6137,13.4539,13.5459,112800.0],["2003-05-15",13.6331,13.7057,13.5556,13.6282,165500.0],["2003-05-16",13.6089,13.7299,13.4151,13.4151,198800.0],["2003-05-19",13.449,13.6379,13.0955,13.4926,88100.0],["2003-05-20",13.5217,13.5798,13.4393,13.4684,117500.0],["2003-05-21",13.4636,13.6234,13.4054,13.6137,250900.0],["2003-05-22",13.6718,13.8994,13.6331,13.8171,174100.0],["2003-05-23",13.8171,13.8607,13.5604,13.8026,128700.0],["2003-05-27",13.8026,14.1561,13.7638,14.0932,102000.0],["2003-05-28",14.0931,14.4273,14.0931,14.3837,117100.0],["2003-05-29",14.3837,14.6598,14.3208,14.6598,161000.0],["2003-05-30",14.6501,14.8438,14.6501,14.8196,131000.0],["2003-06-02",14.8196,15.0085,14.7712,14.9843,146100.0],["2003-06-03",14.8196,14.8922,14.7227,14.8874,293200.0],["2003-06-04",14.8874,15.0133,14.8874,14.9261,148000.0],["2003-06-05",14.9165,15.5654,14.9165,15.2942,112800.0],["2003-06-06",15.3911,15.8076,15.3136,15.4443,162000.0],["2003-06-09",15.425,15.425,15.0569,15.0714,171900.0],["2003-06-10",15.0714,15.207,15.0133,15.1344,59900.0],["2003-06-11",15.1586,15.2313,15.0133,15.207,102800.0],["2003-06-12",15.207,15.3475,15.0617,15.2991,128300.0],["2003-06-13",15.207,15.4105,15.1974,15.1974,100500.0],["2003-06-16",15.2022,15.3765,15.1586,15.3281,175500.0],["2003-06-17",15.3959,15.4976,15.2555,15.3959,143600.0],["2003-06-18",15.3959,15.4008,15.2216,15.3766,64500.0],["2003-06-19",15.3765,15.4637,15.207,15.362,157200.0],["2003-06-20",15.4589,15.4976,15.2167,15.3523,81700.0],["2003-06-23",15.4686,15.4686,15.1586,15.2119,82700.0],["2003-06-24",15.2119,15.3184,15.2119,15.3184,54600.0],["2003-06-25",15.3184,15.4201,15.1586,15.2652,52400.0],["2003-06-26",15.2652,15.3475,15.1828,15.1828,98400.0],["2003-06-27",15.1683,15.3136,15.1683,15.2991,372500.0],["2003-06-30",15.3281,15.4686,15.1586,15.2894,238600.0],["2003-07-01",15.2555,15.4686,15.1635,15.4008,95600.0],["2003-07-02",15.4492,15.4976,15.3233,15.4734,103400.0],["2003-07-03",15.4492,15.4492,15.3669,15.4492,39300.0],["2003-07-07",15.5461,15.6332,15.4879,15.5412,119200.0],["2003-07-08",15.4782,15.7591,15.4686,15.7591,73100.0],["2003-07-09",15.7882,16.0061,15.6574,16.0061,126200.0],["2003-07-10",15.9819,16.1272,15.7398,15.9819,128300.0],["2003-07-11",15.9819,16.534,15.9093,16.3209,143300.0],["2003-07-14",16.2483,16.5292,16.2435,16.4856,298300.0],["2003-07-15",16.4856,16.7278,16.4662,16.5921,174300.0],["2003-07-16",16.5873,16.6987,16.4275,16.4469,138800.0],["2003-07-17",16.3694,16.3936,15.9093,15.9335,124900.0],["2003-07-18",15.9335,16.3694,15.9335,16.3694,81100.0],["2003-07-21",16.3209,16.3209,15.8463,16.1756,58800.0],["2003-07-22",16.1272,16.166,15.793,16.1321,55300.0],["2003-07-23",16.2047,16.2483,15.5848,16.2241,85200.0],["2003-07-24",16.2725,16.4614,15.9819,15.9819,112300.0],["2003-07-25",15.9819,16.2531,15.9093,16.0739,36500.0],["2003-07-28",16.1272,16.3452,16.1272,16.1999,43900.0],["2003-07-29",16.2241,16.4517,16.1611,16.3451,93500.0],["2003-07-30",16.3939,16.5013,16.1549,16.3256,70000.0],["2003-07-31",16.3452,16.5354,16.2817,16.3452,66200.0],["2003-08-01",16.4183,16.5501,16.1256,16.1744,38700.0],["2003-08-04",16.2232,16.3842,15.9255,16.1988,90400.0],["2003-08-05",16.1646,16.1646,15.5889,15.5889,109400.0],["2003-08-06",15.5157,15.5889,15.301,15.4669,92800.0],["2003-08-07",15.3693,15.8524,15.3449,15.8084,68800.0],["2003-08-08",15.8084,15.8084,15.3937,15.5059,91400.0],["2003-08-11",15.5059,15.9158,15.5059,15.6621,38400.0],["2003-08-12",15.6718,16.1109,15.6718,16.0866,89400.0],["2003-08-13",16.1012,16.1256,15.9841,16.0622,32400.0],["2003-08-14",16.0622,16.4915,16.0036,16.472,37300.0],["2003-08-15",16.4427,16.5208,16.4427,16.4671,25800.0],["2003-08-18",16.472,16.5891,16.4183,16.4281,61000.0],["2003-08-19",16.4574,16.5891,16.2964,16.5842,85100.0],["2003-08-20",16.5647,16.9941,16.5208,16.9941,112900.0],["2003-08-21",16.9941,17.077,16.8331,16.9258,75300.0],["2003-08-22",16.8135,16.8819,16.5208,16.5257,94400.0],["2003-08-25",16.5647,16.7843,16.4915,16.7355,62600.0],["2003-08-26",16.6379,16.8331,16.5891,16.8233,74400.0],["2003-08-27",16.8575,16.999,16.8135,16.8135,58200.0],["2003-08-28",16.9111,17.0721,16.8087,17.0526,206000.0],["2003-08-29",17.077,17.4674,17.077,17.1941,76000.0],["2003-09-02",17.2966,17.6625,17.2722,17.6137,188200.0],["2003-09-03",17.6625,17.8821,17.6284,17.6625,70700.0],["2003-09-04",17.6625,17.7601,17.4917,17.6235,88200.0],["2003-09-05",17.6235,17.7357,16.9941,17.0526,150400.0],["2003-09-08",17.0917,17.199,17.0038,17.0526,106800.0],["2003-09-09",17.077,17.1404,16.8575,16.9502,50100.0],["2003-09-10",16.9063,16.9063,16.5647,16.5647,63800.0],["2003-09-11",16.6135,17.0477,16.6135,16.7599,37800.0],["2003-09-12",16.7843,17.038,16.7843,16.9307,60000.0],["2003-09-15",16.8819,17.2088,16.8331,16.8331,39000.0],["2003-09-16",16.9209,17.1844,16.8819,17.1844,27700.0],["2003-09-17",17.1502,17.1697,16.7257,16.9209,41500.0],["2003-09-18",16.8721,16.9063,16.7452,16.8282,41800.0],["2003-09-19",16.7257,16.9258,16.6135,16.8526,44500.0],["2003-09-22",16.8038,16.8038,16.4671,16.5891,38300.0],["2003-09-23",16.6135,16.7891,16.5159,16.6769,32200.0],["2003-09-24",16.6867,16.7452,16.3012,16.3012,47700.0],["2003-09-25",16.3012,16.3012,15.9695,15.9695,43000.0],["2003-09-26",15.9548,16.0329,15.6621,15.6621,60900.0],["2003-09-29",15.6669,15.9353,15.5547,15.9011,56800.0],["2003-09-30",15.8572,16.1109,15.8475,16.028,113600.0],["2003-10-01",16.0524,16.4915,16.0036,16.4915,38500.0],["2003-10-02",16.4915,16.5842,16.4135,16.4769,20500.0],["2003-10-03",16.4915,16.6574,16.4232,16.5062,88200.0],["2003-10-06",16.5062,16.8184,16.4671,16.6086,57200.0],["2003-10-07",16.5793,16.877,16.5403,16.8526,61800.0],["2003-10-08",16.8819,16.8819,16.5403,16.5403,45700.0],["2003-10-09",16.6623,17.0721,16.6623,16.8331,61800.0],["2003-10-10",16.7843,17.0038,16.6281,16.8867,42700.0],["2003-10-13",16.916,17.077,16.8819,17.0526,32400.0],["2003-10-14",17.0038,17.1014,16.8916,17.0282,41600.0],["2003-10-15",17.0526,17.1795,16.8282,16.9941,29600.0],["2003-10-16",16.9794,17.0721,16.8819,17.0331,37300.0],["2003-10-17",17.0282,17.0282,16.5306,16.5794,147000.0],["2003-10-20",16.3939,16.5403,16.3451,16.4622,63400.0],["2003-10-21",16.4622,16.4622,16.1012,16.2476,83000.0],["2003-10-22",16.1988,16.3451,16.0768,16.1744,77300.0],["2003-10-23",16.2964,16.955,16.2964,16.8477,153000.0],["2003-10-24",16.8477,16.9892,16.8331,16.916,123700.0],["2003-10-27",16.9648,17.4234,16.9648,17.0721,80900.0],["2003-10-28",17.1014,17.4674,17.1014,17.4186,61300.0],["2003-10-29",17.2966,17.8431,17.2966,17.7455,308600.0],["2003-10-30",17.7946,18.1778,17.7946,17.9076,80600.0],["2003-10-31",17.9567,18.3154,17.883,18.2269,226200.0],["2003-11-03",18.2761,18.6494,18.2761,18.62,166000.0],["2003-11-04",18.6593,19.1063,18.6593,18.7919,193900.0],["2003-11-05",18.7624,18.7624,18.3841,18.5217,120400.0],["2003-11-06",18.5708,18.7821,18.4677,18.6691,64500.0],["2003-11-07",18.7674,18.9196,18.7674,18.846,55300.0],["2003-11-10",18.7968,18.8803,18.2761,18.2761,69300.0],["2003-11-11",18.2269,18.335,17.9764,18.1483,55500.0],["2003-11-12",18.1778,18.6691,18.1778,18.6691,80800.0],["2003-11-13",18.6691,18.6691,18.5021,18.5954,29200.0],["2003-11-14",18.6003,18.6593,18.3792,18.4775,31000.0],["2003-11-17",18.4284,18.4333,17.883,18.055,45800.0],["2003-11-18",18.0795,18.2712,17.883,17.9469,64400.0],["2003-11-19",17.9518,18.1139,17.7848,17.9272,38700.0],["2003-11-20",17.9027,18.0746,17.8093,17.9223,88200.0],["2003-11-21",17.9715,18.1287,17.9174,17.9322,85300.0],["2003-11-24",17.9322,18.62,17.9174,18.62,67800.0],["2003-11-25",18.6691,19.072,18.6298,19.013,86800.0],["2003-11-26",19.0621,19.1309,18.7772,18.8902,48700.0],["2003-11-28",18.841,19.1604,18.841,19.1604,20100.0],["2003-12-01",19.1604,19.3569,19.0277,19.1407,90700.0],["2003-12-02",19.2586,19.2832,18.9884,19.0621,44500.0],["2003-12-03",19.1113,19.1702,18.6937,18.6986,81900.0],["2003-12-04",18.6937,18.6937,18.3399,18.4431,78500.0],["2003-12-05",18.448,18.6691,18.3006,18.561,81500.0],["2003-12-08",18.5708,18.7624,18.5414,18.6298,32400.0],["2003-12-09",18.5954,18.6544,18.4775,18.4971,67600.0],["2003-12-10",18.4971,18.62,17.8781,18.0059,84500.0],["2003-12-11",17.883,18.0108,17.8585,17.9764,192100.0],["2003-12-12",17.9322,18.1532,17.7897,18.1287,102200.0],["2003-12-15",18.2269,18.3743,17.8044,17.8044,60600.0],["2003-12-16",17.8339,17.8339,17.5637,17.7651,66300.0],["2003-12-17",17.7356,17.7749,17.49,17.6865,28800.0],["2003-12-18",17.6374,18.2761,17.6128,18.2564,50800.0],["2003-12-19",18.2613,18.3498,18.0304,18.1532,77900.0],["2003-12-22",18.1041,18.2122,18.0157,18.1483,28300.0],["2003-12-23",18.1532,18.5758,18.0845,18.5758,69700.0],["2003-12-24",18.5266,18.5266,18.3989,18.448,117500.0],["2003-12-26",18.4726,18.5217,18.4234,18.4726,11300.0],["2003-12-29",18.4775,18.9098,18.4775,18.8361,76800.0],["2003-12-30",18.787,19.0277,18.6249,19.0277,79700.0],["2003-12-31",19.0277,19.0769,18.8411,18.9049,57000.0],["2004-01-02",19.1113,19.2439,19.1014,19.1113,71800.0],["2004-01-05",19.2341,19.3078,18.9295,19.2341,72900.0],["2004-01-06",19.185,19.185,18.8853,18.9835,90200.0],["2004-01-07",18.9344,18.9639,18.8509,18.9491,75300.0],["2004-01-08",18.9983,19.0228,18.6691,18.7379,91100.0],["2004-01-09",18.7182,18.8116,18.3792,18.3792,40600.0],["2004-01-12",18.3301,18.335,17.7848,18.0648,216800.0],["2004-01-13",18.1139,18.1139,17.7258,17.8339,148200.0],["2004-01-14",17.8585,18.0353,17.8585,17.9322,124400.0],["2004-01-15",17.9469,18.0501,17.6374,17.6767,172700.0],["2004-01-16",17.7995,17.9567,17.5146,17.5244,230800.0],["2004-01-20",17.6128,17.8339,17.5637,17.7111,211200.0],["2004-01-21",17.8339,17.9862,17.6865,17.9322,125100.0],["2004-01-22",17.9322,18.0795,17.9076,17.9764,71800.0],["2004-01-23",18.0059,18.168,17.6128,17.7848,66800.0],["2004-01-26",17.7848,17.8781,17.431,17.8339,95700.0],["2004-01-27",17.883,17.9322,17.7356,17.7848,58600.0],["2004-01-28",17.9076,18.0402,17.7848,17.7848,116400.0],["2004-01-29",17.7848,17.8639,17.4286,17.483,89700.0],["2004-01-30",17.5325,17.6611,17.3395,17.5622,56900.0],["2004-02-02",17.6116,17.8095,17.3791,17.7056,54500.0],["2004-02-03",17.7551,17.7699,17.4583,17.6265,84500.0],["2004-02-04",17.6759,17.6759,17.2406,17.3445,95100.0],["2004-02-05",17.4682,17.6858,17.4682,17.6561,43100.0],["2004-02-06",17.6364,18.1756,17.5325,18.1509,81000.0],["2004-02-09",18.1014,18.136,17.9035,18.0816,47400.0],["2004-02-10",18.0321,18.3042,18.0024,18.3042,54300.0],["2004-02-11",18.2646,18.2943,18.0816,18.2844,43000.0],["2004-02-12",18.0569,18.23,18.0569,18.23,79700.0],["2004-02-13",18.2795,18.2795,17.8887,17.8887,72400.0],["2004-02-17",17.9381,18.4032,17.8342,18.4032,78100.0],["2004-02-18",18.4032,18.4774,18.1954,18.2053,48900.0],["2004-02-19",18.2102,18.2993,17.8837,17.8837,66800.0],["2004-02-20",17.9579,18.0074,17.7798,17.8887,48800.0],["2004-02-23",17.9876,18.042,17.8095,17.8095,50400.0],["2004-02-24",17.859,18.0519,17.6561,17.859,43300.0],["2004-02-25",17.9084,18.3685,17.8293,18.3685,49800.0],["2004-02-26",18.3685,18.6258,17.8095,18.5615,191500.0],["2004-02-27",18.5367,18.9622,18.3834,18.6703,189900.0],["2004-03-01",18.5961,18.6901,17.9876,18.2597,531000.0],["2004-03-02",18.2597,18.2597,17.8095,17.8491,148000.0],["2004-03-03",17.9728,18.0272,17.6858,17.9084,94200.0],["2004-03-04",18.0074,18.2547,17.8441,18.2498,86500.0],["2004-03-05",18.2003,18.2745,18.0569,18.0865,83600.0],["2004-03-08",18.0865,18.2399,18.0865,18.1558,94500.0],["2004-03-09",18.1756,18.2003,17.9827,17.9926,110900.0],["2004-03-10",18.042,18.0816,17.859,17.859,84700.0],["2004-03-11",17.8639,17.8837,17.4682,17.4682,93800.0],["2004-03-12",17.4879,17.8095,17.389,17.7848,112000.0],["2004-03-15",17.7848,17.7848,17.1911,17.1911,75900.0],["2004-03-16",17.2257,17.3346,16.8893,16.9586,101100.0],["2004-03-17",17.0328,17.2604,17.0328,17.1317,55000.0],["2004-03-18",17.1812,17.2406,16.9685,16.9833,150600.0],["2004-03-19",17.0922,17.0922,16.5727,16.7261,135300.0],["2004-03-22",16.7261,16.7261,16.2166,16.4689,88500.0],["2004-03-23",16.5282,16.6321,16.4144,16.4243,93400.0],["2004-03-24",16.4243,16.7706,16.2759,16.7211,149200.0],["2004-03-25",16.7706,16.8201,16.7063,16.7706,78300.0],["2004-03-26",16.8201,16.8201,16.6717,16.7261,69600.0],["2004-03-29",16.7063,17.1416,16.7063,17.1367,143800.0],["2004-03-30",17.0872,17.3544,17.0328,17.3494,73300.0],["2004-03-31",17.3494,17.3494,16.9487,17.0378,64400.0],["2004-04-01",17.1169,17.4137,16.9438,17.0526,79100.0],["2004-04-02",17.1268,17.3989,17.1268,17.1911,63200.0],["2004-04-05",17.2604,17.4236,17.1367,17.4088,67400.0],["2004-04-06",17.3742,17.5374,17.3247,17.4434,58300.0],["2004-04-07",17.394,17.4088,17.2258,17.3593,63100.0],["2004-04-08",17.4385,17.4385,16.8943,16.9042,58000.0],["2004-04-12",16.8547,17.1565,16.83,17.1565,43700.0],["2004-04-13",17.1911,17.1911,16.7904,16.8201,80400.0],["2004-04-14",16.7459,17.0279,16.7014,16.9289,135900.0],["2004-04-15",16.9784,16.9833,16.7459,16.8349,69400.0],["2004-04-16",16.919,17.201,16.7855,17.0279,49300.0],["2004-04-19",17.0279,17.2109,16.8696,17.1911,40400.0],["2004-04-20",17.1416,17.2752,16.8943,16.8992,68000.0],["2004-04-21",16.9487,16.9734,16.5876,16.9635,90800.0],["2004-04-22",17.0674,17.3148,16.8201,17.0279,114800.0],["2004-04-23",17.0773,17.389,16.9883,17.3148,80600.0],["2004-04-26",17.3148,17.3989,17.2406,17.2653,108000.0],["2004-04-27",17.2653,17.4236,17.112,17.4137,143900.0],["2004-04-28",17.3643,17.8046,17.2406,17.8046,220100.0],["2004-04-29",17.8344,18.3077,17.6352,18.2429,175000.0],["2004-04-30",18.1931,18.6315,18.0835,18.507,244900.0],["2004-05-03",18.5817,18.9354,18.2429,18.7561,223300.0],["2004-05-04",18.761,18.9055,18.3426,18.7212,147800.0],["2004-05-05",18.6963,19.1446,18.6963,18.9553,122100.0],["2004-05-06",18.9354,18.9354,18.2679,18.492,113400.0],["2004-05-07",18.4422,18.5568,18.0088,18.1832,158800.0],["2004-05-10",18.1832,18.4323,17.7697,18.1583,219900.0],["2004-05-11",18.1881,18.5269,18.1383,18.3675,117600.0],["2004-05-12",18.3326,18.6813,18.0088,18.6066,199500.0],["2004-05-13",18.5917,18.5917,18.1782,18.2679,125400.0],["2004-05-14",18.2081,18.4273,18.1333,18.223,187000.0],["2004-05-17",18.0985,18.766,17.68,18.4771,247700.0],["2004-05-18",18.4273,18.6066,18.2131,18.4472,108500.0],["2004-05-19",18.4322,18.4821,17.6202,17.8095,245000.0],["2004-05-20",17.7597,17.8145,17.4658,17.5555,233400.0],["2004-05-21",17.5605,17.5605,17.3462,17.5605,155400.0],["2004-05-24",17.5604,17.8843,17.4857,17.8095,224800.0],["2004-05-25",17.8095,17.8095,17.5355,17.6352,282600.0],["2004-05-26",17.6352,17.8743,17.5505,17.7846,161800.0],["2004-05-27",17.8344,18.2579,17.69,17.959,136600.0],["2004-05-28",18.0586,18.2479,17.8793,17.9341,327000.0],["2004-06-01",17.8843,18.3775,17.8444,18.233,228700.0],["2004-06-02",18.2778,18.3326,17.8494,17.9341,170400.0],["2004-06-03",17.8843,17.8942,17.6103,17.6501,163800.0],["2004-06-04",17.7597,17.9988,17.69,17.8245,106100.0],["2004-06-07",17.8942,17.954,17.8195,17.9341,66200.0],["2004-06-08",17.9191,18.0536,17.8594,17.9391,58800.0],["2004-06-09",17.8892,18.0337,17.7348,17.7846,74200.0],["2004-06-10",17.7846,18.0088,17.7398,17.7747,156800.0],["2004-06-14",17.7248,17.8693,17.5455,17.5804,76400.0],["2004-06-15",17.5953,17.8095,17.5854,17.6601,111800.0],["2004-06-16",17.7099,17.7298,17.6202,17.69,62800.0],["2004-06-17",17.7099,17.7099,17.3861,17.6651,69200.0],["2004-06-18",17.6651,17.7099,17.5106,17.5405,85800.0],["2004-06-21",17.5605,17.5854,17.3662,17.4857,62500.0],["2004-06-22",17.4359,17.5106,17.2366,17.4608,349600.0],["2004-06-23",17.5106,17.5854,17.3612,17.5804,70600.0],["2004-06-24",17.5854,17.685,17.4359,17.4957,105600.0],["2004-06-25",17.2765,17.7846,17.2765,17.7298,374000.0],["2004-06-28",17.7298,17.7298,17.5704,17.5854,72000.0],["2004-06-29",17.5355,17.7747,17.5355,17.6551,113200.0],["2004-06-30",17.6302,17.9092,17.6103,17.8145,75200.0],["2004-07-01",17.8345,17.9839,17.6451,17.7398,92100.0],["2004-07-02",17.7448,17.8095,17.6352,17.685,208000.0],["2004-07-06",17.6352,17.7697,17.406,17.6003,94900.0],["2004-07-07",17.6003,17.8145,17.6003,17.6352,77900.0],["2004-07-08",17.67,17.8344,17.5156,17.5555,172100.0],["2004-07-09",17.5654,17.6551,17.5605,17.5605,27400.0],["2004-07-12",17.6103,17.8046,17.5106,17.6202,43600.0],["2004-07-13",17.5007,17.7896,17.5007,17.6651,55200.0],["2004-07-14",17.6153,17.8992,17.4758,17.5953,108000.0],["2004-07-15",17.6451,17.9092,17.6451,17.7348,97300.0],["2004-07-16",17.7597,17.8295,17.5455,17.6302,56700.0],["2004-07-19",17.6302,17.8444,17.5455,17.6202,72400.0],["2004-07-20",17.6701,17.8494,17.6202,17.8245,60400.0],["2004-07-21",17.7846,18.2429,17.7846,18.0636,118600.0],["2004-07-22",18.0686,18.4323,18.0686,18.1334,148500.0],["2004-07-23",18.1832,18.3775,18.1084,18.1732,114100.0],["2004-07-26",18.1732,18.3725,18.1732,18.2878,84500.0],["2004-07-27",18.3077,18.4572,18.3077,18.4323,158500.0],["2004-07-28",18.4073,18.5319,18.3326,18.4223,167600.0],["2004-07-29",18.5076,18.8085,18.5076,18.7583,132600.0],["2004-07-30",18.7032,18.7533,18.4574,18.5527,93300.0],["2004-08-02",18.4674,18.658,18.322,18.3922,129500.0],["2004-08-03",18.4975,18.4975,18.1765,18.1815,157000.0],["2004-08-04",18.1314,18.1815,17.8605,18.001,115300.0],["2004-08-05",17.9508,18.2568,17.8355,17.8906,92800.0],["2004-08-06",17.8104,17.8555,17.4693,17.7552,251200.0],["2004-08-09",17.7552,17.9759,17.4794,17.5546,174800.0],["2004-08-10",17.6198,18.0812,17.6098,18.0361,70500.0],["2004-08-11",17.9859,17.9859,17.7,17.8004,94100.0],["2004-08-12",17.7502,17.7552,17.4342,17.4793,162800.0],["2004-08-13",17.5245,17.7251,17.3088,17.3841,42900.0],["2004-08-16",17.3841,17.7051,17.3189,17.5546,115700.0],["2004-08-17",17.6298,17.8806,17.6248,17.6699,83000.0],["2004-08-18",17.4292,17.8104,17.4242,17.7,99800.0],["2004-08-19",17.68,17.7652,17.4794,17.5496,200100.0],["2004-08-20",17.5546,17.8405,17.5395,17.7552,86300.0],["2004-08-23",17.7953,17.8555,17.5797,17.5997,52800.0],["2004-08-24",17.6499,17.8154,17.5696,17.68,65500.0],["2004-08-25",17.685,17.7051,17.3891,17.4944,249800.0],["2004-08-26",17.5446,17.8254,17.4192,17.68,229900.0],["2004-08-27",17.7301,17.8856,17.7051,17.8054,107200.0],["2004-08-30",17.7552,17.7552,17.4292,17.4543,77800.0],["2004-08-31",17.4944,17.6047,17.3239,17.4041,58100.0],["2004-09-01",17.4292,17.7803,17.4292,17.695,123700.0],["2004-09-02",17.7201,17.8957,17.6549,17.7552,45000.0],["2004-09-03",17.7552,18.0261,17.7552,17.9558,53700.0],["2004-09-07",17.9558,18.1013,17.8154,18.1013,91300.0],["2004-09-08",18.1013,18.3471,18.0311,18.0712,72200.0],["2004-09-09",18.0311,18.4725,18.0311,18.4173,73100.0],["2004-09-10",18.4072,18.4825,18.2317,18.4825,62400.0],["2004-09-13",18.4825,18.6279,18.4022,18.5828,86200.0],["2004-09-14",18.5577,18.663,18.4624,18.5677,57400.0],["2004-09-15",18.5577,18.658,18.5126,18.5527,56900.0],["2004-09-16",18.5527,18.653,18.5126,18.6028,69200.0],["2004-09-17",18.6028,18.6229,18.3721,18.4373,155600.0],["2004-09-20",18.3872,18.5577,18.3872,18.4273,32300.0],["2004-09-21",18.4775,18.8687,18.4775,18.8637,51100.0],["2004-09-22",18.8386,18.8386,18.5477,18.6079,92700.0],["2004-09-23",18.648,18.9188,18.648,18.6982,52200.0],["2004-09-24",18.7032,19.0342,18.7032,18.959,48900.0],["2004-09-27",18.9339,19.0041,18.5828,18.8035,74700.0],["2004-09-28",18.8035,18.8787,18.6881,18.7985,51100.0],["2004-09-29",18.8336,19.1144,18.8336,19.0793,54900.0],["2004-09-30",19.1295,19.305,19.0342,19.1646,82000.0],["2004-10-01",19.1646,19.5006,19.0392,19.3401,96500.0],["2004-10-04",19.3753,19.5809,19.3753,19.4705,100200.0],["2004-10-05",19.5107,19.5107,19.2699,19.305,84400.0],["2004-10-06",19.3552,19.6963,19.31,19.6712,86100.0],["2004-10-07",19.621,19.621,19.4104,19.4154,66500.0],["2004-10-08",19.3853,19.6511,19.3602,19.3753,61700.0],["2004-10-11",19.4104,19.5057,19.2148,19.3753,45800.0],["2004-10-12",19.3602,19.7013,19.2348,19.621,90500.0],["2004-10-13",19.5608,19.9521,19.5608,19.7364,93800.0],["2004-10-14",19.7865,19.8367,19.5558,19.5608,46800.0],["2004-10-15",19.5608,19.7514,19.5608,19.5859,80600.0],["2004-10-18",19.5358,19.8016,19.4806,19.7815,70700.0],["2004-10-19",19.7815,19.8116,19.4906,19.4956,65700.0],["2004-10-20",19.4605,19.7364,19.285,19.29,82200.0],["2004-10-21",19.4104,19.6611,19.2448,19.3201,115200.0],["2004-10-22",19.285,19.4856,18.9389,18.974,83700.0],["2004-10-25",18.8837,19.1245,18.658,18.9439,87800.0],["2004-10-26",18.9088,19.1796,18.8085,19.0994,63400.0],["2004-10-27",19.0191,19.4906,19.0191,19.4906,70800.0],["2004-10-28",19.4401,19.6017,19.4098,19.536,50300.0],["2004-10-29",19.5108,19.6118,19.2887,19.3341,67900.0],["2004-11-01",19.3846,19.7884,19.1827,19.6875,50300.0],["2004-11-02",19.637,19.8894,19.3392,19.3897,79500.0],["2004-11-03",19.4906,19.7935,19.4906,19.6875,86400.0],["2004-11-04",19.6522,20.1418,19.6522,20.1418,80300.0],["2004-11-05",20.0913,20.1872,20.0661,20.1166,84600.0],["2004-11-08",20.0913,20.1923,19.9449,19.9601,55500.0],["2004-11-09",19.9096,20.6214,19.9096,20.6163,190200.0],["2004-11-10",20.6971,21.3281,20.6971,21.0353,218800.0],["2004-11-11",21.1009,21.4896,21.0454,21.3786,110100.0],["2004-11-12",21.2776,21.3079,20.9293,21.212,58700.0],["2004-11-15",21.2726,21.318,21.111,21.2726,68900.0],["2004-11-16",21.2928,21.3029,21.111,21.2171,49800.0],["2004-11-17",21.2776,21.5502,21.1716,21.2221,53500.0],["2004-11-18",21.1716,21.2019,20.8233,20.8233,84100.0],["2004-11-19",20.8283,20.8586,20.5709,20.5709,33400.0],["2004-11-22",20.5961,21.1767,20.5961,21.1767,43200.0],["2004-11-23",21.1767,21.2675,20.8031,21.1514,112600.0],["2004-11-24",21.1767,21.4695,21.1767,21.2776,55000.0],["2004-11-26",21.2271,21.4493,21.1868,21.2473,15900.0],["2004-11-29",21.2473,21.5452,21.1262,21.3836,98600.0],["2004-11-30",21.3433,21.5351,21.2928,21.3887,76300.0],["2004-12-01",21.3382,21.7925,21.3382,21.7925,64000.0],["2004-12-02",21.742,21.9086,21.6562,21.7168,51500.0],["2004-12-03",21.6815,21.6815,21.419,21.4594,36200.0],["2004-12-06",21.4291,21.4341,21.2221,21.2776,28700.0],["2004-12-07",21.313,21.313,20.4497,20.5457,138000.0],["2004-12-08",20.5457,21.1363,20.5406,21.1312,68700.0],["2004-12-09",21.0808,21.1009,20.7728,20.9142,56200.0],["2004-12-10",20.8637,20.8637,20.687,20.788,34700.0],["2004-12-13",20.8637,21.0252,20.6971,20.9848,46500.0],["2004-12-14",21.0353,21.7118,21.0252,21.7067,105700.0],["2004-12-15",21.6562,21.6562,21.3533,21.5098,59600.0],["2004-12-16",21.4594,21.4745,20.8233,21.005,66500.0],["2004-12-17",21.005,21.1464,20.4699,20.4699,197400.0],["2004-12-20",20.5154,21.2272,20.5154,21.2019,115000.0],["2004-12-21",21.1514,21.3332,20.9848,21.1767,137900.0],["2004-12-22",21.0505,21.3231,21.0505,21.2978,50300.0],["2004-12-23",21.2524,21.3079,21.1615,21.1868,21800.0],["2004-12-27",21.2272,21.2272,20.8485,20.9041,24000.0],["2004-12-28",20.9041,21.4291,20.9041,21.3685,33500.0],["2004-12-29",21.3281,21.3382,21.2019,21.2524,25000.0],["2004-12-30",21.2019,21.4038,21.1767,21.2574,36000.0],["2004-12-31",21.1969,21.2928,21.0353,21.1464,32700.0],["2005-01-03",21.1363,21.217,20.6466,20.687,85000.0],["2005-01-04",20.687,20.7476,20.3437,20.4699,75700.0],["2005-01-05",20.3942,20.6719,20.1923,20.3791,102400.0],["2005-01-06",20.3286,20.687,20.1923,20.5053,67100.0],["2005-01-07",20.5507,20.6466,20.1418,20.1418,101700.0],["2005-01-10",20.1418,20.6315,20.1418,20.4346,95400.0],["2005-01-11",20.4043,20.5204,20.3185,20.5053,74400.0],["2005-01-12",20.4447,20.6062,20.1671,20.5759,86400.0],["2005-01-13",20.5406,20.7779,20.3033,20.682,158200.0],["2005-01-14",20.6921,21.1262,20.687,21.0757,159800.0],["2005-01-18",21.0252,21.9086,20.9243,21.8279,196500.0],["2005-01-19",21.7673,21.9288,21.6411,21.8329,108600.0],["2005-01-20",21.7925,22.0298,21.7118,21.9036,162500.0],["2005-01-21",21.9036,21.944,21.6815,21.7067,111100.0],["2005-01-24",21.7067,22.0247,21.7067,21.9945,116200.0],["2005-01-25",22.1207,22.257,22.0298,22.1459,130700.0],["2005-01-26",22.1509,22.2872,21.7572,22.267,126900.0],["2005-01-27",22.267,22.267,21.8834,21.9692,102000.0],["2005-01-28",22.0454,22.0758,21.624,21.8017,150000.0],["2005-01-31",21.8474,22.0352,21.7763,21.8981,89400.0],["2005-02-01",21.8981,21.9997,21.69,21.8271,89400.0],["2005-02-02",21.8169,21.8169,21.4767,21.6341,83600.0],["2005-02-03",21.6392,21.6392,21.3346,21.5732,93300.0],["2005-02-04",21.5783,21.8829,21.5783,21.8271,75100.0],["2005-02-07",21.8372,22.3145,21.8372,22.0809,139200.0],["2005-02-08",22.1317,22.1368,21.9235,22.0301,39100.0],["2005-02-09",22.0809,22.0961,21.5072,21.563,52600.0],["2005-02-10",21.563,21.6798,21.3498,21.5935,62000.0],["2005-02-11",21.8321,22.7765,21.6544,22.6953,179900.0],["2005-02-14",22.6953,23.0862,22.3652,22.9643,186800.0],["2005-02-15",22.9694,24.1931,22.9237,23.995,273300.0],["2005-02-16",23.995,24.8175,23.8122,24.5738,283400.0],["2005-02-17",24.6094,24.6246,24.1118,24.1169,145100.0],["2005-02-18",24.1677,24.3555,23.8376,23.9036,108900.0],["2005-02-22",23.9138,24.2438,23.7107,23.7107,112200.0],["2005-02-23",23.7869,24.2895,23.7869,23.8478,120300.0],["2005-02-24",23.863,24.2997,23.6549,24.1423,149100.0],["2005-02-25",24.1474,24.6906,24.0813,24.5231,95400.0],["2005-02-28",24.5231,24.7008,23.7513,23.9036,155700.0],["2005-03-01",24.0052,24.5535,24.0052,24.4164,106000.0],["2005-03-02",24.3657,24.4977,24.1169,24.2286,89300.0],["2005-03-03",24.3555,24.5688,24.1372,24.2946,64000.0],["2005-03-04",24.3403,24.6906,24.193,24.6348,66200.0],["2005-03-07",24.6094,24.8785,24.518,24.7515,63600.0],["2005-03-08",24.7465,25.0562,24.5992,24.8531,93000.0],["2005-03-09",24.8277,24.8277,24.3555,24.4469,81600.0],["2005-03-10",24.4977,24.5332,23.863,23.9646,102300.0],["2005-03-11",23.863,24.2489,23.863,24.1981,94600.0],["2005-03-14",24.1981,25.1425,24.1981,24.8277,128900.0],["2005-03-15",24.8328,25.3862,24.8277,24.9089,126000.0],["2005-03-16",24.8785,25.1679,24.7109,24.7566,79700.0],["2005-03-17",24.7769,25.0968,24.7109,24.9445,44900.0],["2005-03-18",25.1577,25.6401,25.0308,25.2136,191100.0],["2005-03-21",25.2136,25.2136,24.8988,25.0714,60200.0],["2005-03-22",25.112,25.5081,24.9496,25.0359,99100.0],["2005-03-23",24.9851,25.1019,24.4774,24.6094,104500.0],["2005-03-24",24.6246,24.7871,24.3708,24.4977,162400.0],["2005-03-28",24.5992,24.7769,24.3809,24.6094,90500.0],["2005-03-29",24.5332,24.7566,24.0153,24.1423,122400.0],["2005-03-30",24.2184,24.5738,24.2184,24.5129,107000.0],["2005-03-31",24.5637,24.5637,24.0661,24.2083,108600.0],["2005-04-01",24.2844,24.4215,23.8123,23.99,106000.0],["2005-04-04",24.0255,24.5637,23.8884,24.4012,102100.0],["2005-04-05",24.4367,24.848,24.4063,24.7109,137200.0],["2005-04-06",24.716,25.3507,24.584,25.0917,118400.0],["2005-04-07",25.0917,25.5588,24.9546,25.3253,131400.0],["2005-04-08",25.3253,25.3253,24.6551,24.7058,111500.0],["2005-04-11",24.7109,24.7515,24.4469,24.4825,85700.0],["2005-04-12",24.4875,24.7515,24.2489,24.5434,154400.0],["2005-04-13",24.5434,24.8328,24.3961,24.5738,88100.0],["2005-04-14",24.5789,24.5789,22.614,22.614,401800.0],["2005-04-15",22.6293,22.8526,22.2383,22.416,216900.0],["2005-04-18",22.482,22.807,22.2078,22.5937,101800.0],["2005-04-19",22.6445,23.005,22.5734,22.9491,83400.0],["2005-04-20",22.9897,22.9897,22.218,22.2637,180800.0],["2005-04-21",22.3906,22.5226,21.6849,21.888,184100.0],["2005-04-22",21.8981,22.3855,21.8169,22.1012,101200.0],["2005-04-25",22.0504,22.4566,21.8727,22.3602,118800.0],["2005-04-26",22.4617,22.5328,21.8931,21.9235,100500.0],["2005-04-27",21.9235,21.9286,21.2939,21.4767,205300.0],["2005-04-28",21.5533,21.6555,19.6636,20.2254,635200.0],["2005-04-29",20.2254,21.1243,20.0313,20.8894,432200.0],["2005-05-02",20.7617,21.7576,20.7617,21.681,243200.0],["2005-05-03",21.5533,22.4318,21.3337,21.6657,286700.0],["2005-05-04",21.6146,22.11,21.5022,21.9568,277300.0],["2005-05-05",21.9057,22.1407,21.6555,21.8342,310400.0],["2005-05-06",21.9364,22.059,21.4512,21.6963,247600.0],["2005-05-09",21.6555,22.156,21.5176,22.1254,101100.0],["2005-05-10",22.0743,22.3297,21.9364,22.2071,122200.0],["2005-05-11",22.2122,22.5135,22.0385,22.3961,138600.0],["2005-05-12",22.3194,22.5799,22.2479,22.4216,150000.0],["2005-05-13",22.2939,22.4625,22.1509,22.2786,149400.0],["2005-05-16",22.4063,23.0192,22.4063,22.9272,180900.0],["2005-05-17",22.8813,23.1724,22.5084,22.9987,67400.0],["2005-05-18",23.1111,24.0764,23.1111,23.9334,84900.0],["2005-05-19",23.8057,24.3777,23.7495,24.2398,163500.0],["2005-05-20",24.2398,24.2398,23.9998,24.1224,81900.0],["2005-05-23",24.0713,24.4441,24.0713,24.1071,86400.0],["2005-05-24",24.107,24.3011,23.9998,24.0764,47100.0],["2005-05-25",24.0764,24.1428,23.9385,23.9998,82000.0],["2005-05-26",24.056,24.3062,24.056,24.1837,109700.0],["2005-05-27",24.2092,24.4237,24.1122,24.4033,58200.0],["2005-05-31",24.4033,24.582,24.2858,24.3164,111300.0],["2005-06-01",24.3164,24.5412,24.0866,24.2092,107000.0],["2005-06-02",24.199,24.2092,24.0355,24.0815,91500.0],["2005-06-03",24.0304,24.056,23.4839,23.724,160700.0],["2005-06-06",23.724,23.7444,23.5554,23.5657,91900.0],["2005-06-07",23.6167,23.8006,23.4839,23.4839,122100.0],["2005-06-08",23.489,23.5912,23.1468,23.3001,179200.0],["2005-06-09",23.3001,23.3511,22.5084,23.1877,211200.0],["2005-06-10",23.1366,23.2337,22.8302,23.1111,138000.0],["2005-06-13",23.06,23.1009,22.7893,22.963,150300.0],["2005-06-14",22.9119,23.1264,22.5391,23.0294,149600.0],["2005-06-15",23.1315,23.203,22.774,23.1469,90000.0],["2005-06-16",23.1366,23.4124,23.0345,23.4073,72200.0],["2005-06-17",23.5299,23.5299,22.917,22.9579,133900.0],["2005-06-20",22.917,22.9272,22.6923,22.7893,76800.0],["2005-06-21",22.7893,22.8608,22.585,22.6616,83200.0],["2005-06-22",22.728,22.7587,22.5289,22.6514,54000.0],["2005-06-23",22.6004,22.7485,22.1867,22.2173,55200.0],["2005-06-24",22.2173,22.2224,21.7117,22.1713,109700.0],["2005-06-27",22.1151,22.1203,21.8598,22.0181,63200.0],["2005-06-28",22.0181,22.5391,21.9619,22.5288,172300.0],["2005-06-29",22.5084,22.5084,22.299,22.391,60400.0],["2005-06-30",22.4165,22.4982,22.1203,22.1611,80700.0],["2005-07-01",22.2173,22.2837,21.967,22.11,70400.0],["2005-07-05",22.0692,22.2224,21.9313,22.1662,56700.0],["2005-07-06",22.1662,22.1662,20.7362,21.1447,540600.0],["2005-07-07",21.1447,21.1805,20.6289,21.155,321000.0],["2005-07-08",21.1396,21.4512,21.1039,21.3133,293800.0],["2005-07-11",21.3133,21.5176,21.2469,21.3235,229300.0],["2005-07-12",21.3337,21.4971,21.1652,21.2571,166600.0],["2005-07-13",21.2418,21.4767,21.0068,21.1907,227100.0],["2005-07-14",21.206,21.3541,21.0426,21.0937,88600.0],["2005-07-15",21.0222,21.1141,20.6493,20.7004,328800.0],["2005-07-18",20.7106,20.8894,20.6187,20.777,149200.0],["2005-07-19",20.9047,21.1907,20.731,21.0171,125400.0],["2005-07-20",20.8894,21.0732,20.8587,20.8792,133000.0],["2005-07-21",20.8025,20.8025,20.4552,20.6085,153700.0],["2005-07-22",20.6953,20.8485,20.4706,20.823,95700.0],["2005-07-25",20.7719,20.8996,20.6034,20.6749,79400.0],["2005-07-26",20.68,20.966,20.6493,20.6493,100100.0],["2005-07-27",20.7259,20.7259,20.4297,20.4757,159800.0],["2005-07-28",21.3288,22.7936,21.2774,22.4595,513000.0],["2005-07-29",22.3824,22.8655,22.3516,22.5726,206800.0],["2005-08-01",22.6908,23.6673,22.6137,23.3435,333000.0],["2005-08-02",23.3435,23.5953,23.1533,23.3538,132300.0],["2005-08-03",23.3538,23.3538,23.0248,23.1071,171800.0],["2005-08-04",23.0557,23.1276,22.4749,22.5726,84700.0],["2005-08-05",22.5726,22.6034,21.9867,22.1717,74400.0],["2005-08-08",22.1974,22.2488,21.8428,22.0432,82000.0],["2005-08-09",22.0997,22.1717,21.8119,21.9969,87500.0],["2005-08-10",22.0997,22.2539,21.8479,21.961,97700.0],["2005-08-11",21.997,22.2796,21.8428,22.2436,89800.0],["2005-08-12",22.2025,22.2025,21.5344,21.5652,92500.0],["2005-08-15",21.5344,22.1409,21.483,21.9147,121400.0],["2005-08-16",21.8685,21.8685,21.5704,21.5806,86000.0],["2005-08-17",21.5344,21.7348,21.3802,21.5498,103600.0],["2005-08-18",21.3545,21.3597,21.1798,21.2517,130400.0],["2005-08-19",21.2517,21.3956,21.19,21.2928,115600.0],["2005-08-22",21.3288,21.3648,21.0821,21.3185,62700.0],["2005-08-23",21.2672,21.483,21.0976,21.2774,50900.0],["2005-08-24",21.3288,21.3854,20.635,20.7378,213900.0],["2005-08-25",20.7635,21.1181,20.5579,21.0616,94000.0],["2005-08-26",21.0667,21.0667,20.6093,20.7069,149900.0],["2005-08-29",20.7069,20.7224,20.4859,20.6555,146000.0],["2005-08-30",20.6555,20.7583,20.1467,20.3677,192500.0],["2005-08-31",20.3009,20.671,20.1467,20.6401,272500.0],["2005-09-01",20.5116,20.6401,20.2752,20.4191,514500.0],["2005-09-02",20.4191,20.5682,20.2906,20.4191,182300.0],["2005-09-06",20.4705,20.7635,20.4705,20.7635,141400.0],["2005-09-07",20.856,21.0256,20.8149,20.8406,126400.0],["2005-09-08",20.7635,20.7686,20.5322,20.7121,149600.0],["2005-09-09",20.6093,20.6864,20.4859,20.5476,215400.0],["2005-09-12",20.5579,20.6042,20.4551,20.5271,95100.0],["2005-09-13",20.5065,20.5373,20.2136,20.265,71700.0],["2005-09-14",20.2495,20.2906,19.7253,19.7304,118800.0],["2005-09-15",19.7818,19.9977,19.5146,19.6585,195300.0],["2005-09-16",19.7767,20.0594,19.5557,19.9823,320000.0],["2005-09-19",20.008,20.008,19.6842,19.7767,108100.0],["2005-09-20",20.7018,20.9177,20.0491,20.1724,441100.0],["2005-09-21",20.0696,20.3266,19.9874,20.0491,251200.0],["2005-09-22",20.1005,20.193,19.8332,20.0388,255900.0],["2005-09-23",20.7892,21.0461,20.4808,20.4808,243800.0],["2005-09-26",20.6093,21.2157,20.6093,20.7583,132100.0],["2005-09-27",20.6967,20.8149,20.5271,20.5322,91200.0],["2005-09-28",20.5836,20.6915,20.2238,20.3523,105300.0],["2005-09-29",20.3575,20.9588,20.0902,20.7172,957200.0],["2005-09-30",20.7172,21.0307,20.5785,20.9382,144900.0],["2005-10-03",20.9382,21.2826,20.8817,20.9999,121100.0],["2005-10-04",21.0102,21.5909,21.0102,21.077,114900.0],["2005-10-05",21.077,21.3751,20.9536,20.9536,124200.0],["2005-10-06",20.9691,21.5858,20.9279,21.2774,172500.0],["2005-10-07",21.3545,21.6629,21.077,21.1181,186100.0],["2005-10-10",21.0821,21.1952,20.9177,21.0307,96400.0],["2005-10-11",21.0461,21.4316,20.5579,20.5579,115200.0],["2005-10-12",20.5065,20.7892,20.1827,20.265,116700.0],["2005-10-13",20.2392,20.8406,20.0594,20.7172,152200.0],["2005-10-14",21.5858,22.6856,21.4367,22.6651,462900.0],["2005-10-17",22.7216,23.5388,22.6137,23.1996,349000.0],["2005-10-18",23.2047,23.2972,22.8347,23.03,146100.0],["2005-10-19",22.9272,23.1533,22.3927,23.1533,398400.0],["2005-10-20",23.1533,23.6364,22.958,23.0505,324500.0],["2005-10-21",23.1019,23.3846,22.9066,23.066,153100.0],["2005-10-24",23.1276,23.472,23.0043,23.1688,168600.0],["2005-10-25",23.1276,23.4411,22.6497,23.1585,132000.0],["2005-10-26",23.1945,23.4052,22.7165,22.8809,126100.0],["2005-10-27",23.8472,24.8185,23.3075,24.3868,592300.0],["2005-10-28",24.2576,24.5676,23.648,24.4385,211100.0],["2005-10-31",24.5676,24.9861,24.2473,24.3971,302100.0],["2005-11-01",24.4695,24.4695,23.9735,24.0303,138200.0],["2005-11-02",24.0716,24.2835,23.9218,24.1543,131900.0],["2005-11-03",24.1543,24.5108,23.8443,24.1233,174900.0],["2005-11-04",24.1646,24.3041,23.9993,24.2163,116600.0],["2005-11-07",24.2835,24.5883,24.082,24.2421,239800.0],["2005-11-08",24.1543,24.2628,23.927,24.0716,89100.0],["2005-11-09",24.0975,24.516,23.9218,24.2783,93900.0],["2005-11-10",24.2783,24.7898,23.896,24.6761,99500.0],["2005-11-11",24.7175,24.7175,24.0355,24.237,73300.0],["2005-11-14",24.3145,24.33,23.7565,23.9786,79700.0],["2005-11-15",24.0148,24.051,23.4258,23.6635,116100.0],["2005-11-16",23.5446,23.9321,23.5085,23.8701,81500.0],["2005-11-17",23.9476,24.1801,23.7875,24.1078,94900.0],["2005-11-18",24.1078,24.4023,23.9011,24.3971,141300.0],["2005-11-21",24.423,24.4798,23.9063,24.3403,91700.0],["2005-11-22",24.2886,24.826,24.2215,24.8208,104000.0],["2005-11-23",24.7691,24.9551,24.6503,24.8828,49900.0],["2005-11-25",24.8053,24.8931,24.5935,24.7691,28700.0],["2005-11-28",24.7226,24.8828,24.3661,24.4126,84500.0],["2005-11-29",24.454,24.64,24.2835,24.3403,385700.0],["2005-11-30",24.3403,24.6968,24.3403,24.6968,146100.0],["2005-12-01",24.7743,25.446,24.7071,25.2703,129100.0],["2005-12-02",25.1928,25.2961,24.795,25.1618,64800.0],["2005-12-05",25.1101,25.1101,24.2628,24.64,76200.0],["2005-12-06",24.6916,24.7536,24.423,24.4901,71200.0],["2005-12-07",24.5418,24.5418,24.0768,24.4436,210400.0],["2005-12-08",24.4385,24.8983,23.958,24.8415,185900.0],["2005-12-09",24.8415,25.0326,24.516,24.9551,90300.0],["2005-12-12",25.0068,25.1773,24.8466,24.9965,95700.0],["2005-12-13",24.9965,25.5545,24.9965,25.3168,196800.0],["2005-12-14",25.2651,25.4976,25.1618,25.3168,38200.0],["2005-12-15",25.3427,25.4615,24.6865,24.95,72100.0],["2005-12-16",25.0481,25.136,24.671,24.7485,194500.0],["2005-12-19",24.7485,24.7485,24.361,24.6658,70800.0],["2005-12-20",24.6451,24.8415,24.3455,24.4746,166700.0],["2005-12-21",24.2318,24.9861,24.1285,24.9861,91700.0],["2005-12-22",24.8001,24.9345,24.7536,24.8931,64300.0],["2005-12-23",24.8466,24.981,24.8001,24.9138,19000.0],["2005-12-27",24.8776,24.8776,24.3351,24.4436,60500.0],["2005-12-28",24.423,24.6968,24.3351,24.64,31000.0],["2005-12-29",24.609,24.7226,24.4126,24.5831,42100.0],["2005-12-30",24.547,24.547,24.2318,24.237,69800.0],["2006-01-03",24.3093,24.9861,23.6738,24.7485,154900.0],["2006-01-04",24.8001,24.9655,24.7175,24.9293,62400.0],["2006-01-05",25.0068,25.2445,24.8518,25.1256,96100.0],["2006-01-06",25.6113,25.6113,24.919,25.4667,100200.0],["2006-01-09",25.4356,25.6836,25.2961,25.6216,80400.0],["2006-01-10",25.5441,25.8283,25.2651,25.8231,87900.0],["2006-01-11",25.8231,26.0246,25.7508,25.9885,102300.0],["2006-01-12",25.9626,26.9082,25.9626,26.4845,138700.0],["2006-01-13",26.5155,27.0735,26.4535,26.8668,156500.0],["2006-01-17",26.4948,26.5827,25.9523,26.0815,99100.0],["2006-01-18",25.9523,26.376,25.911,26.0763,65000.0],["2006-01-19",26.128,26.9288,25.9575,26.903,125800.0],["2006-01-20",26.8255,26.8255,25.9058,26.0453,110800.0],["2006-01-23",26.0401,26.1435,25.663,25.8335,119000.0],["2006-01-24",25.8335,27.1303,25.7612,27.0425,200600.0],["2006-01-25",27.0941,27.7555,27.0218,27.6832,172600.0],["2006-01-26",27.7297,27.7968,27.3887,27.7503,177300.0],["2006-01-27",27.771,27.771,27.3835,27.6728,170600.0],["2006-01-30",27.6313,27.8389,27.6053,27.7714,146500.0],["2006-01-31",26.7852,26.7904,25.3784,25.5238,423000.0],["2006-02-01",25.5238,25.6172,25.2071,25.5809,161800.0],["2006-02-02",25.4096,25.5134,24.3818,24.8126,192900.0],["2006-02-03",24.8126,25.3161,24.3973,24.8645,184900.0],["2006-02-06",24.6932,24.7192,24.2572,24.5738,157600.0],["2006-02-07",24.4441,24.7867,24.2935,24.3714,104400.0],["2006-02-08",24.4025,24.9476,24.3143,24.8074,108200.0],["2006-02-09",24.7555,24.8126,24.3091,24.4077,55400.0],["2006-02-10",24.3558,24.7815,23.9821,24.7815,113200.0],["2006-02-13",24.9735,24.9735,24.387,24.579,93600.0],["2006-02-14",24.6257,24.9372,24.2883,24.6465,113800.0],["2006-02-15",24.605,24.8386,24.3454,24.7763,79800.0],["2006-02-16",24.8282,24.8282,24.4596,24.6206,76900.0],["2006-02-17",25.2279,25.2279,24.6828,25.0981,157600.0],["2006-02-21",25.15,25.721,25.0151,25.7107,189800.0],["2006-02-22",25.7107,26.2142,25.0151,25.5913,184300.0],["2006-02-23",25.4615,25.7314,25.2798,25.4355,150300.0],["2006-02-24",25.5394,25.5913,25.3109,25.3317,167400.0],["2006-02-27",25.2798,26.3699,25.2798,26.1467,211100.0],["2006-02-28",26.1519,26.562,26.1,26.4218,269200.0],["2006-03-01",26.4114,26.5775,26.0896,26.5775,133600.0],["2006-03-02",26.5775,26.6243,26.2868,26.5672,123200.0],["2006-03-03",26.4737,26.7592,26.3699,26.6035,111100.0],["2006-03-06",26.4737,26.6554,26.0948,26.5256,133900.0],["2006-03-07",26.4737,26.5101,25.721,25.9183,142700.0],["2006-03-08",25.9598,26.074,25.176,25.4355,395800.0],["2006-03-09",25.4874,25.7262,25.2539,25.5445,98700.0],["2006-03-10",25.5965,25.8768,25.3058,25.8768,46300.0],["2006-03-13",25.8768,26.0013,25.5342,25.6847,43500.0],["2006-03-14",25.6951,25.8975,25.4615,25.7314,47800.0],["2006-03-15",25.7314,25.7314,25.2694,25.394,134300.0],["2006-03-16",25.4615,25.8249,25.4615,25.638,62500.0],["2006-03-17",25.6951,25.7107,25.3213,25.6951,179900.0],["2006-03-20",25.6951,25.6951,24.9684,25.5186,123500.0],["2006-03-21",25.5186,25.6639,24.8386,24.9164,133600.0],["2006-03-22",24.8645,25.2279,24.6569,25.1033,89600.0],["2006-03-23",25.0203,25.2279,24.8957,25.1604,46700.0],["2006-03-24",25.1085,25.2435,24.8282,25.2279,62500.0],["2006-03-27",25.3058,25.3058,24.8178,24.958,81100.0],["2006-03-28",24.8905,24.8905,24.4337,24.6257,106600.0],["2006-03-29",24.5842,25.0929,24.3558,24.8801,145300.0],["2006-03-30",24.9164,25.1033,24.2208,24.7503,137700.0],["2006-03-31",24.7815,24.9839,24.4337,24.8853,126400.0],["2006-04-03",24.9372,24.9372,24.5323,24.6206,74300.0],["2006-04-04",24.579,24.9839,24.5012,24.6621,68200.0],["2006-04-05",24.6569,24.8801,24.4492,24.7036,94400.0],["2006-04-06",24.605,24.9372,24.4389,24.6932,52700.0],["2006-04-07",24.797,25.15,24.2728,24.3143,81500.0],["2006-04-10",24.3662,24.4596,23.9094,24.0807,93600.0],["2006-04-11",24.1326,24.3662,23.8419,23.9665,47800.0],["2006-04-12",23.9665,24.1638,23.9042,23.9821,35200.0],["2006-04-13",23.9873,24.2624,23.8783,24.0755,37600.0],["2006-04-17",24.0236,24.5167,23.9873,24.0599,84400.0],["2006-04-18",24.0599,24.387,23.9302,24.3558,108100.0],["2006-04-19",24.361,24.849,24.1638,24.1897,91200.0],["2006-04-20",24.1378,24.3714,23.8782,24.1949,76800.0],["2006-04-21",24.4752,24.4752,24.0547,24.2624,73100.0],["2006-04-24",24.2676,24.4025,24.1274,24.3247,53000.0],["2006-04-25",24.2053,24.2416,23.7796,24.034,97500.0],["2006-04-26",24.7867,25.3836,24.2312,24.4493,251700.0],["2006-04-27",24.3195,24.8074,24.1119,24.5479,157100.0],["2006-04-28",24.4748,25.1167,24.4018,25.0071,374000.0],["2006-05-01",25.1167,25.3411,24.9445,24.981,91700.0],["2006-05-02",24.9654,24.9862,24.5844,24.9236,170400.0],["2006-05-03",25.8316,26.2752,25.3254,25.5811,374800.0],["2006-05-04",25.5707,25.8055,25.3567,25.6281,201600.0],["2006-05-05",26.0404,26.6614,25.9934,26.3378,147300.0],["2006-05-08",26.2335,26.5257,26.0665,26.1969,76300.0],["2006-05-09",26.2491,26.5153,26.1709,26.4422,159600.0],["2006-05-10",26.4474,26.4474,25.8316,25.9256,160400.0],["2006-05-11",25.9778,25.9778,25.1846,25.6699,203300.0],["2006-05-12",25.5916,25.6542,25.2628,25.3881,118000.0],["2006-05-15",25.2576,26.0143,25.075,25.8003,264400.0],["2006-05-16",25.8003,26.0352,25.362,25.5759,171200.0],["2006-05-17",25.4455,25.7012,25.3724,25.5185,152900.0],["2006-05-18",25.5759,25.7377,25.3881,25.4246,116700.0],["2006-05-19",25.4298,25.6542,25.2628,25.529,76500.0],["2006-05-22",25.4455,25.7899,25.0906,25.4977,94600.0],["2006-05-23",25.602,25.9621,25.4663,25.5185,144500.0],["2006-05-24",25.4977,26.1134,25.3098,25.9725,167100.0],["2006-05-25",26.0508,26.0613,25.7116,26.056,80700.0],["2006-05-26",26.1343,26.1969,25.3568,25.5864,291300.0],["2006-05-30",25.482,25.482,24.7253,24.7618,138400.0],["2006-05-31",24.8923,25.1115,24.6731,25.0593,179700.0],["2006-06-01",25.1376,25.268,24.6157,24.9758,208200.0],["2006-06-02",25.0489,25.1532,24.4957,24.6888,87800.0],["2006-06-05",24.5792,24.6262,23.953,24.1356,189900.0],["2006-06-06",24.1304,24.2974,23.8225,24.1147,115700.0],["2006-06-07",24.1304,24.5114,24.0313,24.0834,103000.0],["2006-06-08",24.0052,24.2713,23.5511,24.1774,171900.0],["2006-06-09",24.1669,24.4122,24.0052,24.0156,60400.0],["2006-06-12",23.9843,23.9843,23.5407,23.5407,167200.0],["2006-06-13",23.5459,23.9321,23.3372,23.3998,168400.0],["2006-06-14",23.3268,23.5355,23.1545,23.4311,91500.0],["2006-06-15",23.3737,24.1147,23.3685,23.9791,90700.0],["2006-06-16",23.9791,24.2035,23.5564,23.6399,277000.0],["2006-06-19",23.7234,23.7651,23.165,23.2798,109700.0],["2006-06-20",23.2537,23.4937,23.0241,23.1493,64800.0],["2006-06-21",23.118,23.6033,23.0919,23.2693,56400.0],["2006-06-22",23.2172,23.2485,22.9301,23.1337,76300.0],["2006-06-23",23.0867,23.5251,23.0241,23.1598,60800.0],["2006-06-26",23.2537,24.1878,23.2485,24.1408,169800.0],["2006-06-27",24.2296,24.4644,23.7286,23.8069,85200.0],["2006-06-28",23.8851,23.9373,23.4937,23.8434,120900.0],["2006-06-29",23.9164,24.7932,23.9164,24.7462,108100.0],["2006-06-30",24.8662,25.0906,24.5061,25.0906,106800.0],["2006-07-03",25.0541,25.0541,24.741,24.9445,31700.0],["2006-07-05",24.7879,24.7879,23.953,24.5114,130700.0],["2006-07-06",24.5635,24.8401,24.4644,24.5896,95300.0],["2006-07-07",24.527,24.7097,24.3705,24.527,141300.0],["2006-07-10",24.5792,24.7879,24.4696,24.5479,66400.0],["2006-07-11",24.4696,24.9132,24.2661,24.9132,144900.0],["2006-07-12",24.9288,24.9288,24.3078,24.3444,96000.0],["2006-07-13",24.3339,24.3757,23.9269,24.0365,110600.0],["2006-07-14",23.9843,23.9843,23.5564,23.7547,123900.0],["2006-07-17",23.8069,24.3705,23.8069,23.9738,109700.0],["2006-07-18",24.1043,24.2765,23.739,23.9947,81200.0],["2006-07-19",24.0208,25.315,24.0052,25.0854,127100.0],["2006-07-20",25.1793,25.3046,24.3026,24.3287,82800.0],["2006-07-21",24.3287,24.4018,23.9008,24.1617,82900.0],["2006-07-24",24.2661,24.8401,24.2661,24.7044,44600.0],["2006-07-25",24.6314,24.9445,24.4279,24.814,53900.0],["2006-07-26",23.9008,24.1669,23.6451,23.8277,530000.0],["2006-07-27",23.8277,24.0052,23.4311,23.619,275400.0],["2006-07-28",23.7502,24.1122,23.577,24.0493,136800.0],["2006-07-31",23.8394,24.1123,23.682,23.8551,136600.0],["2006-08-01",23.7502,23.7502,23.1205,23.3251,220000.0],["2006-08-02",23.5613,23.7554,23.1939,23.577,101300.0],["2006-08-03",23.4983,24.3956,23.2727,24.1437,134800.0],["2006-08-04",24.3484,24.8889,24.3222,24.6423,148400.0],["2006-08-07",24.5373,24.5373,23.9863,24.2539,103900.0],["2006-08-08",24.3221,24.7,24.3221,24.3694,133800.0],["2006-08-09",24.4481,24.6265,23.9811,24.0598,160800.0],["2006-08-10",23.8761,24.4324,23.6347,24.3746,149800.0],["2006-08-11",24.3221,24.5845,23.9811,24.4533,101400.0],["2006-08-14",24.5321,25.0306,24.4533,24.5321,172700.0],["2006-08-15",24.7944,25.6183,24.7944,25.5448,145700.0],["2006-08-16",25.6183,25.6603,25.4031,25.5186,184300.0],["2006-08-17",25.4504,25.6655,25.3139,25.5553,71700.0],["2006-08-18",25.6235,25.6235,24.8574,25.4189,102400.0],["2006-08-21",25.4084,25.4189,25.0306,25.3874,142100.0],["2006-08-22",25.3349,25.4818,25.062,25.2142,49800.0],["2006-08-23",25.2667,25.4241,24.6842,24.7472,131000.0],["2006-08-24",24.8259,24.8994,24.5478,24.8207,73800.0],["2006-08-25",24.7157,24.7839,24.4114,24.5216,59100.0],["2006-08-28",24.5268,24.742,24.3799,24.4586,91800.0],["2006-08-29",24.4009,24.595,24.1595,24.3431,201600.0],["2006-08-30",24.4219,24.4743,24.191,24.3117,159400.0],["2006-08-31",24.4166,24.6423,24.3851,24.5006,120800.0],["2006-09-01",24.5321,24.742,24.4796,24.574,49000.0],["2006-09-05",24.6632,24.7839,24.5635,24.6265,81300.0],["2006-09-06",24.5216,24.5216,24.2959,24.3379,95200.0],["2006-09-07",24.2592,24.5058,24.1805,24.2434,76900.0],["2006-09-08",24.3222,24.9833,24.2749,24.9099,65600.0],["2006-09-11",24.8312,24.9414,24.5845,24.7157,85600.0],["2006-09-12",24.7157,25.2142,24.6318,25.083,107800.0],["2006-09-13",25.1093,25.3087,24.8259,25.3087,74900.0],["2006-09-14",25.188,25.1932,24.7892,24.8417,107900.0],["2006-09-15",25.0306,25.3034,24.9519,24.9519,313300.0],["2006-09-18",24.9519,25.272,24.8207,25.104,110100.0],["2006-09-19",25.1827,25.2457,24.6632,25.2247,87800.0],["2006-09-20",25.2772,25.5501,25.1722,25.3402,312900.0],["2006-09-21",25.4241,25.4241,24.8207,25.0148,56100.0],["2006-09-22",25.0148,25.0148,24.5216,24.7734,64900.0],["2006-09-25",24.8207,25.23,24.637,24.8731,164200.0],["2006-09-26",24.8259,25.2877,24.6423,24.7629,119900.0],["2006-09-27",24.6737,24.9046,24.5321,24.679,151000.0],["2006-09-28",24.7157,24.9519,24.5006,24.658,57100.0],["2006-09-29",24.7052,24.7892,24.3064,24.3222,129900.0],["2006-10-02",24.3222,24.8049,24.2959,24.6842,93500.0],["2006-10-03",24.7105,24.8574,24.4219,24.4481,78100.0],["2006-10-04",24.4271,25.5658,24.4271,25.4766,121100.0],["2006-10-05",25.4294,25.7967,25.3559,25.655,143500.0],["2006-10-06",25.5763,25.9279,25.5448,25.7127,97700.0],["2006-10-09",25.7127,26.0433,25.4766,25.9908,80000.0],["2006-10-10",25.9384,26.1955,25.8702,25.9856,80200.0],["2006-10-11",25.9909,26.1325,25.7127,25.8859,91000.0],["2006-10-12",26.0171,26.5996,26.0171,26.5786,68500.0],["2006-10-13",26.5786,26.9354,26.5786,26.8095,67200.0],["2006-10-16",26.7413,26.8934,26.4999,26.8934,67300.0],["2006-10-17",26.7622,26.799,26.5943,26.7412,77300.0],["2006-10-18",26.7885,27.0246,26.5418,26.6206,99300.0],["2006-10-19",26.6311,26.6835,26.4999,26.6311,132100.0],["2006-10-20",26.7045,26.7098,26.3949,26.5943,96000.0],["2006-10-23",26.5891,26.9407,26.5261,26.8042,125100.0],["2006-10-24",26.7727,27.287,26.7675,27.1925,70100.0],["2006-10-25",27.287,27.6071,27.2293,27.5809,153500.0],["2006-10-26",27.6281,27.9377,27.4812,27.9377,136000.0],["2006-10-27",27.9377,28.0269,27.4864,27.5179,69700.0],["2006-10-30",27.3605,27.733,27.308,27.6805,72900.0],["2006-10-31",27.6331,27.7596,27.2377,27.5066,81200.0],["2006-11-01",27.5487,27.7122,27.2746,27.4169,121900.0],["2006-11-02",27.3695,27.6173,27.2324,27.5118,87900.0],["2006-11-03",27.6436,27.6805,27.206,27.38,136800.0],["2006-11-06",27.5013,28.3396,27.3484,28.1287,138700.0],["2006-11-07",28.076,28.4872,28.0443,28.3291,165500.0],["2006-11-08",28.2605,28.5558,28.1709,28.4609,94700.0],["2006-11-09",28.4609,28.4662,27.5962,27.8018,64200.0],["2006-11-10",27.7385,28.018,27.5962,27.9916,45500.0],["2006-11-13",27.9705,28.0233,27.7122,27.8756,101000.0],["2006-11-14",27.8914,28.54,27.7913,28.4872,94700.0],["2006-11-15",28.5663,28.7825,28.3871,28.5663,64400.0],["2006-11-16",28.656,28.6718,28.4134,28.5241,93400.0],["2006-11-17",28.5242,28.5242,28.308,28.4345,25900.0],["2006-11-20",28.4662,28.5769,28.2078,28.3343,68300.0],["2006-11-21",28.3976,28.5821,28.3027,28.4978,30600.0],["2006-11-22",28.4714,28.4714,28.2184,28.2869,21700.0],["2006-11-24",28.1551,28.2342,27.9442,28.1393,14100.0],["2006-11-27",28.0338,28.0707,27.2851,27.3484,113400.0],["2006-11-28",27.3326,27.8756,27.2904,27.8282,70000.0],["2006-11-29",27.9442,28.1129,27.5698,27.9811,34900.0],["2006-11-30",27.9336,28.018,27.7333,27.7385,93400.0],["2006-12-01",27.6753,27.7438,26.9899,27.4169,59500.0],["2006-12-04",27.5224,28.5031,27.5013,28.3976,88900.0],["2006-12-05",28.3871,28.5189,28.1603,28.2553,73100.0],["2006-12-06",28.1656,28.3027,28.0971,28.1445,30900.0],["2006-12-07",28.1445,28.2025,27.4328,27.5435,103200.0],["2006-12-08",27.6753,27.844,27.3906,27.5698,61500.0],["2006-12-11",27.5698,27.786,27.5276,27.6647,53300.0],["2006-12-12",27.67,27.9389,27.2693,27.5382,48200.0],["2006-12-13",27.6278,27.8124,27.6173,27.7807,49600.0],["2006-12-14",27.8862,28.4398,27.5593,27.5751,64400.0],["2006-12-15",27.5804,27.7755,27.3958,27.612,139100.0],["2006-12-18",27.6753,27.8334,27.3115,27.4538,75600.0],["2006-12-19",27.3484,27.5593,27.2588,27.4433,49900.0],["2006-12-20",27.496,27.9547,27.4697,27.6753,37300.0],["2006-12-21",27.6595,28.0391,27.3537,27.5804,43400.0],["2006-12-22",27.5804,27.5909,27.3115,27.3326,27700.0],["2006-12-26",27.3115,27.7491,27.3115,27.6015,47200.0],["2006-12-27",27.5593,28.2078,27.5593,28.2078,33200.0],["2006-12-28",28.2078,28.3396,28.0075,28.0233,36300.0],["2006-12-29",28.0233,28.1867,27.7702,27.786,52000.0],["2007-01-03",27.8598,28.5769,27.8018,28.1024,137300.0],["2007-01-04",28.0654,28.076,27.6964,28.0074,125100.0],["2007-01-05",27.7175,27.9442,27.496,27.5276,118600.0],["2007-01-08",27.5013,27.7596,27.2535,27.5804,53200.0],["2007-01-09",27.6384,27.8335,27.2746,27.8176,42400.0],["2007-01-10",27.6858,27.9705,27.5751,27.8335,89900.0],["2007-01-11",27.9231,28.5083,27.902,28.1024,309400.0],["2007-01-12",28.0813,28.6823,28.0233,28.4503,104900.0],["2007-01-16",28.5083,28.7034,28.366,28.3713,228100.0],["2007-01-17",28.2922,28.482,27.9916,28.0496,174200.0],["2007-01-18",27.9653,28.4714,27.8598,28.0127,256000.0],["2007-01-19",28.0865,28.4187,28.0127,28.2342,53200.0],["2007-01-22",28.2816,28.909,27.9653,28.6401,197100.0],["2007-01-23",28.656,28.9987,28.5189,28.6032,83800.0],["2007-01-24",28.6823,28.8932,28.6191,28.8721,59800.0],["2007-01-25",28.851,28.8774,28.2553,28.4082,91900.0],["2007-01-26",28.4872,28.5083,28.0285,28.3396,47800.0],["2007-01-29",28.2711,28.5558,28.1814,28.5031,80200.0],["2007-01-30",28.5031,28.6938,28.3918,28.5719,31000.0],["2007-01-31",28.4713,28.5454,27.9945,28.1799,143800.0],["2007-02-01",28.3124,28.8368,28.3124,28.7414,59000.0],["2007-02-02",28.8474,28.8792,28.5402,28.8156,42200.0],["2007-02-05",28.8156,28.8156,28.1323,28.2859,68100.0],["2007-02-06",28.3177,28.556,28.2329,28.5189,44800.0],["2007-02-07",28.5031,28.805,28.1693,28.7255,71400.0],["2007-02-08",28.6567,28.7573,28.3918,28.662,44600.0],["2007-02-09",28.6143,28.7838,28.1905,28.4236,56400.0],["2007-02-12",28.3547,28.4183,28.0952,28.2541,46300.0],["2007-02-13",28.3865,28.5401,28.1005,28.4183,100800.0],["2007-02-14",28.4448,28.8897,28.4395,28.6143,275400.0],["2007-02-15",28.5084,29.1652,28.3389,29.0963,89500.0],["2007-02-16",29.0963,29.1758,28.5242,29.1493,107600.0],["2007-02-20",28.9957,29.2923,28.7785,29.144,113800.0],["2007-02-21",28.1535,29.483,27.9998,29.2764,196900.0],["2007-02-22",29.3824,31.0986,29.1175,30.749,324800.0],["2007-02-23",30.6377,31.8931,30.4312,30.8708,493800.0],["2007-02-26",30.8973,30.8973,29.8697,30.3358,174100.0],["2007-02-27",30.2034,30.3888,29.2711,29.2711,153000.0],["2007-02-28",29.2499,29.7055,29.1864,29.4565,183400.0],["2007-03-01",29.3824,29.8962,28.9321,29.573,205100.0],["2007-03-02",29.5466,29.5466,29.0804,29.1016,155600.0],["2007-03-05",29.001,29.5095,28.9692,28.9692,188400.0],["2007-03-06",29.3453,30.0233,29.2923,29.7743,198700.0],["2007-03-07",29.7743,29.8697,29.4247,29.536,138200.0],["2007-03-08",29.7161,29.822,29.4194,29.626,151800.0],["2007-03-09",29.8485,29.8485,29.536,29.8432,134200.0],["2007-03-12",29.8167,30.3252,29.8167,29.9385,94700.0],["2007-03-13",29.8061,29.8061,29.2181,29.2181,152000.0],["2007-03-14",29.1546,29.5625,28.8156,29.4777,93800.0],["2007-03-15",29.4777,29.6154,29.2605,29.5042,58500.0],["2007-03-16",29.5042,29.5042,29.1493,29.3824,170200.0],["2007-03-19",29.5148,29.9015,29.5148,29.6525,114500.0],["2007-03-20",29.6472,29.9121,29.3188,29.7743,117800.0],["2007-03-21",29.8326,30.7225,29.7743,30.5159,224400.0],["2007-03-22",30.6483,30.892,30.4576,30.7225,169800.0],["2007-03-23",30.7225,31.1304,30.6113,30.9979,154100.0],["2007-03-26",30.9927,30.998,30.3623,30.9503,169100.0],["2007-03-27",30.9079,30.9079,30.4471,30.5901,163600.0],["2007-03-28",30.5106,30.7861,30.3252,30.3729,242200.0],["2007-03-29",30.5053,30.8867,30.4947,30.8284,136000.0],["2007-03-30",30.9079,31.1198,30.6272,31.0668,125100.0],["2007-04-02",31.0668,31.5382,31.0668,31.5012,125500.0],["2007-04-03",31.6071,31.819,31.5912,31.7607,77900.0],["2007-04-04",31.6918,31.8349,31.4482,31.7183,198200.0],["2007-04-05",31.766,31.8084,31.676,31.7819,38800.0],["2007-04-09",31.7501,31.8243,31.2628,31.4588,68500.0],["2007-04-10",31.4853,31.7554,31.3846,31.5435,73500.0],["2007-04-11",31.5488,31.5488,31.1039,31.2734,130300.0],["2007-04-12",31.1886,31.517,30.9026,31.517,62400.0],["2007-04-13",31.57,31.623,31.2469,31.4111,205500.0],["2007-04-16",31.517,31.6548,31.3793,31.6071,60900.0],["2007-04-17",31.6071,31.6548,31.3369,31.6071,55800.0],["2007-04-18",31.5329,31.7236,31.48,31.5276,66100.0],["2007-04-19",31.9779,31.9779,31.2363,31.4588,92400.0],["2007-04-20",31.8878,31.8878,31.5806,31.6495,144300.0],["2007-04-23",31.6495,31.7501,31.3952,31.6177,70000.0],["2007-04-24",31.5753,31.7077,31.5329,31.6495,127700.0],["2007-04-25",31.6495,31.8878,31.3158,31.713,142200.0],["2007-04-26",31.7183,31.7819,31.4376,31.7236,85800.0],["2007-04-27",31.7236,31.9417,31.3566,31.6438,120300.0],["2007-04-30",31.7236,31.8194,31.2555,31.3406,219500.0],["2007-05-01",31.3406,31.9523,31.3194,31.8938,122500.0],["2007-05-02",31.8938,32.2183,31.697,31.9098,183400.0],["2007-05-03",31.9098,31.9204,31.5375,31.6917,95300.0],["2007-05-04",31.7502,31.7502,31.2715,31.3406,196200.0],["2007-05-07",31.4204,31.4204,31.213,31.2609,185200.0],["2007-05-08",31.33,31.447,31.2077,31.3832,273500.0],["2007-05-09",31.3034,31.4098,31.0002,31.2715,155600.0],["2007-05-10",31.2236,31.2236,30.6172,30.6598,144700.0],["2007-05-11",30.7343,31.33,30.7343,31.3194,100300.0],["2007-05-14",31.4524,31.4683,30.8992,30.9736,161000.0],["2007-05-15",31.0002,31.1598,30.33,30.3992,136800.0],["2007-05-16",30.3991,30.4789,30.1066,30.2981,184300.0],["2007-05-17",30.2821,30.5215,30.0906,30.0906,106200.0],["2007-05-18",30.1066,30.5162,29.8885,30.3353,125300.0],["2007-05-21",30.2981,31.0853,30.2981,30.7662,167200.0],["2007-05-22",30.7928,31.2928,30.6119,31.2928,161100.0],["2007-05-23",31.2928,31.4098,30.8353,30.8779,142900.0],["2007-05-24",30.8247,31.0853,30.5268,30.7023,189400.0],["2007-05-25",30.7343,30.9045,30.4417,30.6385,144200.0],["2007-05-29",30.7715,31.2821,30.7715,31.1704,152300.0],["2007-05-30",31.0375,31.3672,30.9311,31.197,111500.0],["2007-05-31",31.2023,31.346,30.7928,30.9311,107800.0],["2007-06-01",31.0055,31.5002,30.83,31.3566,241200.0],["2007-06-04",31.2236,31.2928,30.9523,31.1917,70200.0],["2007-06-05",31.0587,31.0587,30.6172,30.963,50200.0],["2007-06-06",30.83,30.83,30.33,30.596,62200.0],["2007-06-07",30.463,30.463,29.7608,29.8247,84600.0],["2007-06-08",29.7715,30.2289,29.7342,30.197,59900.0],["2007-06-11",30.1066,30.3247,29.7236,30.213,49200.0],["2007-06-12",30.08,30.0853,29.4577,29.6811,72300.0],["2007-06-13",29.7874,30.0534,28.8672,29.58,347900.0],["2007-06-14",29.6491,30.2981,29.6438,30.1279,100700.0],["2007-06-15",30.7183,30.9896,30.3194,30.4257,122000.0],["2007-06-18",30.5374,30.5374,29.8725,30.0534,80500.0],["2007-06-19",29.9204,30.0853,29.7928,30.0534,39000.0],["2007-06-20",30.0747,30.1651,29.2662,29.2928,59900.0],["2007-06-21",29.33,29.33,28.7662,29.0374,175800.0],["2007-06-22",29.0374,29.1172,28.8353,28.8513,151800.0],["2007-06-25",28.8034,28.8087,28.2927,28.5055,98300.0],["2007-06-26",28.6385,28.9842,28.3991,28.8513,267700.0],["2007-06-27",28.7343,29.33,28.7077,29.1385,167900.0],["2007-06-28",29.2023,29.346,28.8034,28.9045,125700.0],["2007-06-29",29.0374,29.3672,28.9151,28.9523,99300.0],["2007-07-02",29.0959,29.5268,28.8779,29.5268,82200.0],["2007-07-03",29.5268,29.5428,29.2555,29.4364,65900.0],["2007-07-05",29.4364,29.6279,29.2236,29.5321,81400.0],["2007-07-06",29.4683,29.713,29.2715,29.4417,82200.0],["2007-07-09",29.4364,29.6864,29.2874,29.5321,112600.0],["2007-07-10",29.3087,29.5108,28.8406,29.2023,134900.0],["2007-07-11",29.1757,29.4736,29.0534,29.2874,85300.0],["2007-07-12",29.4364,29.9151,29.4098,29.9045,79600.0],["2007-07-13",29.8353,30.33,29.7608,29.9204,112000.0],["2007-07-16",31.1226,33.7183,31.1226,32.5747,1178900.0],["2007-07-17",32.6066,33.4364,32.564,33.2289,468300.0],["2007-07-18",33.0587,33.7768,33.0428,33.6704,325700.0],["2007-07-19",33.596,34.3566,33.596,34.2343,221800.0],["2007-07-20",34.1598,34.5162,34.0428,34.2875,394400.0],["2007-07-23",35.3194,35.3194,34.4843,34.7024,318800.0],["2007-07-24",34.5747,35.1917,34.1917,34.5853,588800.0],["2007-07-25",35.1013,35.6705,34.7396,35.1705,507900.0],["2007-07-26",34.5747,35.346,34.4417,34.9843,733500.0],["2007-07-27",34.5251,34.9843,34.0392,34.2421,507800.0],["2007-07-30",34.2261,34.6853,33.6975,34.5411,422000.0],["2007-07-31",34.7333,34.9576,34.2902,34.8294,368400.0],["2007-08-01",34.7974,35.043,33.9431,34.5197,678900.0],["2007-08-02",34.6532,34.9683,34.2848,34.9469,230200.0],["2007-08-03",34.8775,35.043,33.3557,33.6654,306900.0],["2007-08-06",33.8523,34.4664,32.7844,34.2314,451800.0],["2007-08-07",34.0873,35.4008,34.0712,35.2085,318500.0],["2007-08-08",35.3527,36.757,35.3527,35.9988,646300.0],["2007-08-09",35.7158,38.2841,35.0056,35.1071,1019800.0],["2007-08-10",35.1071,35.5983,34.4557,34.712,578800.0],["2007-08-13",34.9736,35.2619,34.3008,34.3222,308000.0],["2007-08-14",34.3863,34.9469,34.13,34.5571,295900.0],["2007-08-15",34.3489,35.011,34.146,34.2955,357000.0],["2007-08-16",34.0125,34.9042,32.5922,34.4931,619200.0],["2007-08-17",34.493,35.5556,33.6334,33.6654,365100.0],["2007-08-20",33.8256,34.7494,33.7509,34.696,227500.0],["2007-08-21",34.5464,34.5464,33.4305,33.5586,328700.0],["2007-08-22",33.9057,34.5304,33.7242,34.3809,166800.0],["2007-08-23",34.5571,34.6319,33.6708,33.9057,182300.0],["2007-08-24",33.8577,35.0003,33.8577,34.6906,178000.0],["2007-08-27",34.6479,34.8775,34.1727,34.4984,128600.0],["2007-08-28",34.3222,34.3222,33.4946,33.5052,114400.0],["2007-08-29",33.5693,33.7188,33.3397,33.596,165100.0],["2007-08-30",33.2062,33.6494,32.9713,33.1902,143800.0],["2007-08-31",33.5052,33.879,33.1368,33.5693,86000.0],["2007-09-04",33.5586,34.2688,33.265,34.1086,105500.0],["2007-09-05",33.863,33.9911,33.249,33.2757,123200.0],["2007-09-06",33.3184,34.114,33.3184,33.879,81400.0],["2007-09-07",33.4785,33.5052,32.3893,32.5441,192300.0],["2007-09-10",32.7364,33.0567,32.1116,33.0567,253700.0],["2007-09-11",33.1795,34.9629,33.1795,34.7867,343100.0],["2007-09-12",34.728,35.2299,34.3435,34.6532,174800.0],["2007-09-13",34.7547,35.6037,34.4236,35.0857,189300.0],["2007-09-14",34.6693,34.9469,34.5731,34.7921,115500.0],["2007-09-17",34.7654,34.9629,34.5144,34.6532,154200.0],["2007-09-18",34.7707,36.0148,34.4397,35.7745,222800.0],["2007-09-19",35.908,36.7623,35.8439,36.2604,196300.0],["2007-09-20",36.1536,36.8798,35.9507,36.5221,134500.0],["2007-09-21",36.8424,37.3497,35.9881,36.0842,257700.0],["2007-09-24",36.1109,36.2284,34.6212,35.0056,269700.0],["2007-09-25",34.7333,35.0163,33.7081,34.5197,181300.0],["2007-09-26",34.6799,34.7974,33.6975,34.4397,227100.0],["2007-09-27",34.5251,34.5892,34.0125,34.2154,78000.0],["2007-09-28",34.0766,34.1567,33.596,33.8149,79300.0],["2007-10-01",33.7348,34.3062,33.4785,34.2848,153800.0],["2007-10-02",34.1727,34.3436,33.6654,34.0819,169100.0],["2007-10-03",33.879,34.2902,33.6654,34.1193,122800.0],["2007-10-04",34.2688,35.1391,33.9965,34.4717,167100.0],["2007-10-05",34.7974,35.5076,34.7173,35.2299,138100.0],["2007-10-08",35.2406,35.2406,34.477,34.477,104300.0],["2007-10-09",34.6426,36.0201,34.6052,35.4915,147200.0],["2007-10-10",35.294,35.6517,34.9896,35.4114,132200.0],["2007-10-11",35.5609,35.609,34.461,34.6265,179500.0],["2007-10-12",34.3329,34.6639,33.6601,33.9057,201100.0],["2007-10-15",34.0392,34.13,33.1262,33.281,206900.0],["2007-10-16",33.2596,33.4679,32.8378,33.2917,127200.0],["2007-10-17",33.6387,33.6387,33.0247,33.3344,166000.0],["2007-10-18",33.2383,33.7562,33.1689,33.4091,140500.0],["2007-10-19",33.3504,33.7936,32.6723,33.1048,266300.0],["2007-10-22",33.1048,34.1086,32.9446,33.9217,91100.0],["2007-10-23",32.5655,33.4038,31.9248,33.2009,566700.0],["2007-10-24",33.0834,33.7669,32.2505,32.7684,204900.0],["2007-10-25",32.8645,33.0834,32.3626,32.683,273300.0],["2007-10-26",33.2137,34.0019,32.9725,33.4657,158400.0],["2007-10-29",33.573,34.0501,33.4121,33.6051,168600.0],["2007-10-30",33.6909,34.0448,33.1494,33.6266,131100.0],["2007-10-31",33.8946,34.6291,33.2513,33.9536,137900.0],["2007-11-01",33.5408,33.8196,33.1119,33.1601,263700.0],["2007-11-02",33.5086,33.5086,31.1925,31.6107,357800.0],["2007-11-05",30.9459,31.0209,30.3293,30.4794,377500.0],["2007-11-06",30.4044,30.651,29.3804,29.6484,536200.0],["2007-11-07",29.3428,31.096,29.1016,30.0452,604600.0],["2007-11-08",30.3937,31.6643,29.7128,31.2944,509100.0],["2007-11-09",30.9298,31.793,30.6349,31.4391,469600.0],["2007-11-12",31.4445,31.7823,30.6403,30.8279,263500.0],["2007-11-13",31.0585,31.6536,30.8226,31.4874,187200.0],["2007-11-14",31.6268,31.6268,30.4526,30.8065,198400.0],["2007-11-15",30.6081,30.7475,29.8683,29.9916,455900.0],["2007-11-16",29.9433,29.9433,27.7773,28.158,883500.0],["2007-11-19",27.9918,28.9515,26.6032,28.8335,863100.0],["2007-11-20",28.8335,30.1631,28.619,28.8281,727200.0],["2007-11-21",28.603,28.6941,27.5468,27.729,291700.0],["2007-11-23",27.8899,28.5065,27.3859,27.8202,70100.0],["2007-11-26",27.965,27.965,25.8687,26.5656,486200.0],["2007-11-27",26.705,27.713,26.5549,27.5146,603200.0],["2007-11-28",27.5897,28.1472,26.5174,26.6889,550900.0],["2007-11-29",26.5388,29.6216,25.1449,28.0347,2009200.0],["2007-11-30",28.351,29.3375,26.6997,27.2036,1048700.0],["2007-12-03",27.1071,27.6111,25.8258,25.8633,762200.0],["2007-12-04",25.7668,25.7668,24.8125,24.9143,576400.0],["2007-12-05",25.2414,25.3057,23.3756,24.0887,897200.0],["2007-12-06",24.0565,25.3754,23.9654,25.0537,337300.0],["2007-12-07",25.1663,25.6971,24.8285,25.6864,480300.0],["2007-12-10",25.799,26.185,25.5363,26.0027,353600.0],["2007-12-11",26.1796,26.2493,25.0698,25.1288,317800.0],["2007-12-12",25.933,26.1099,23.07,23.7992,683900.0],["2007-12-13",23.5472,24.0672,23.204,23.8367,598800.0],["2007-12-14",23.5418,23.5418,22.0245,22.6572,594500.0],["2007-12-17",22.4749,22.7698,21.9549,22.3677,391800.0],["2007-12-18",22.8824,23.1504,22.4213,22.9145,411300.0],["2007-12-19",22.7591,22.8931,20.2124,20.6681,1597800.0],["2007-12-20",20.7914,20.8021,19.1133,19.2849,1060200.0],["2007-12-21",19.4725,20.4429,19.2902,20.1534,1302000.0],["2007-12-24",20.1749,20.3625,19.7888,19.9122,289800.0],["2007-12-26",19.746,19.9443,19.1508,19.4404,245900.0],["2007-12-27",19.4296,19.88,19.1294,19.2313,257800.0],["2007-12-28",19.2313,19.939,19.2098,19.4082,299000.0],["2007-12-31",19.301,19.628,19.0704,19.6119,540100.0],["2008-01-02",19.6119,19.6119,18.604,19.049,785100.0],["2008-01-03",19.049,20.8826,18.7702,20.6306,907200.0],["2008-01-04",20.4001,22.7591,19.8371,21.5527,1318000.0],["2008-01-07",21.1024,24.2442,21.097,23.9117,577100.0],["2008-01-08",23.8689,26.1206,22.0245,22.0996,742100.0],["2008-01-09",22.121,25.236,21.7565,25.236,514300.0],["2008-01-10",24.2763,25.1985,23.6062,24.7696,405200.0],["2008-01-11",24.7964,24.8768,23.0486,24.1048,294600.0],["2008-01-14",24.3139,24.7857,24.0565,24.3353,206600.0],["2008-01-15",24.2013,24.2013,22.6304,23.0539,243500.0],["2008-01-16",22.9467,24.9465,22.3409,24.8071,511200.0],["2008-01-17",24.5551,24.6034,23.3006,24.2602,303000.0],["2008-01-18",24.405,24.6623,22.936,23.5954,277400.0],["2008-01-22",22.7054,24.6623,19.301,23.9439,415900.0],["2008-01-23",23.6222,26.2708,22.9306,25.6703,706600.0],["2008-01-24",25.8633,27.2197,25.2682,25.8686,473300.0],["2008-01-25",26.2922,26.3887,25.161,25.6167,405500.0],["2008-01-28",25.4612,27.7934,25.37,26.4048,509200.0],["2008-01-29",26.5442,26.8712,25.3486,26.2225,284300.0],["2008-01-30",26.3518,26.9285,25.4573,25.6998,867600.0],["2008-01-31",25.1501,30.054,24.7783,28.6906,500100.0],["2008-02-01",28.7553,29.0948,27.5158,28.2487,156700.0],["2008-02-04",28.1248,28.4212,26.4003,26.853,363700.0],["2008-02-05",26.3572,26.6806,25.495,26.0069,201700.0],["2008-02-06",25.8237,26.1093,23.14,23.2155,469400.0],["2008-02-07",23.0376,23.5819,22.2347,23.334,460800.0],["2008-02-08",23.3071,23.7113,22.9568,23.167,197700.0],["2008-02-11",23.0808,23.4526,22.5257,23.2424,460400.0],["2008-02-12",24.0508,24.0508,22.9083,23.2532,270300.0],["2008-02-13",23.4742,23.722,22.0838,23.1023,408900.0],["2008-02-14",23.1077,23.1454,21.6743,21.7982,381400.0],["2008-02-15",21.685,22.2994,21.2647,22.0676,409800.0],["2008-02-19",22.0946,22.0946,21.3132,21.8144,479800.0],["2008-02-20",21.7066,22.3048,21.3994,21.9491,253900.0],["2008-02-21",22.0191,22.0515,21.5395,21.6581,169600.0],["2008-02-22",21.7389,21.7389,20.8551,21.0491,413700.0],["2008-02-25",21.0976,21.8736,20.8875,21.8736,306500.0],["2008-02-26",21.7281,22.1431,21.3671,21.5557,267300.0],["2008-02-27",22.4287,24.525,22.2509,23.6304,705700.0],["2008-02-28",23.846,25.689,23.7113,25.4519,819600.0],["2008-02-29",25.2579,25.5004,24.2286,24.6705,304000.0],["2008-03-03",24.7352,24.7891,23.5011,24.2987,445800.0],["2008-03-04",24.2232,24.6112,24.1693,24.3633,407900.0],["2008-03-05",24.2663,26.5836,24.2663,26.0662,363000.0],["2008-03-06",25.7591,25.7591,24.5843,25.0801,386600.0],["2008-03-07",24.2555,25.5974,24.2555,25.1717,212300.0],["2008-03-10",25.3118,26.5836,25.1124,25.5273,464100.0],["2008-03-11",26.1417,26.465,24.9777,25.2363,327100.0],["2008-03-12",25.3387,26.4758,24.8914,25.5974,444200.0],["2008-03-13",25.3549,25.398,24.5735,25.0639,185000.0],["2008-03-14",25.0854,25.3279,23.5927,24.3741,296200.0],["2008-03-17",23.7328,25.0369,23.7167,24.2502,294600.0],["2008-03-18",24.8699,26.2117,24.8699,25.9261,220800.0],["2008-03-19",26.0608,26.1363,25.2148,25.2148,104700.0],["2008-03-20",26.9338,28.211,26.853,27.5158,612000.0],["2008-03-24",27.5697,27.8931,26.9554,27.6667,387800.0],["2008-03-25",27.726,27.8823,27.0201,27.8823,108200.0],["2008-03-26",27.6614,27.9577,26.7506,27.2572,951000.0],["2008-03-27",27.6937,27.753,25.9369,26.3626,240900.0],["2008-03-28",26.4057,26.8368,25.4681,25.5166,137700.0],["2008-03-31",25.5381,25.9746,25.1609,25.8129,485300.0],["2008-04-01",26.1363,26.1363,25.5812,25.8668,297300.0],["2008-04-02",25.8076,25.8668,25.107,25.2848,208900.0],["2008-04-03",25.1124,25.3441,24.789,25.0208,151100.0],["2008-04-04",24.8968,25.0208,24.4549,24.7891,157000.0],["2008-04-07",24.8807,26.2387,24.7675,25.8291,224800.0],["2008-04-08",25.592,25.9692,25.5866,25.6782,272700.0],["2008-04-09",25.7591,26.2494,25.5974,26.0016,489800.0],["2008-04-10",25.8668,26.3896,25.398,26.3734,208700.0],["2008-04-11",27.2464,27.5266,25.9854,27.241,434100.0],["2008-04-14",27.1602,27.9092,26.1902,26.2818,179500.0],["2008-04-15",26.4057,27.1063,26.3303,27.1063,339900.0],["2008-04-16",27.3865,27.8931,27.0955,27.4027,600100.0],["2008-04-17",27.2518,27.6721,26.686,27.4458,127800.0],["2008-04-18",27.6991,27.92,27.0201,27.8015,248700.0],["2008-04-21",27.6236,27.7907,26.7129,26.8099,270300.0],["2008-04-22",26.783,26.8207,25.6782,26.0285,266000.0],["2008-04-23",26.4758,26.4758,25.2687,25.8345,133200.0],["2008-04-24",25.8345,27.1709,25.7914,26.9392,295300.0],["2008-04-25",26.7237,27.9523,26.5027,27.8068,347900.0],["2008-04-28",25.9046,27.0039,24.5519,26.2441,546400.0],["2008-04-29",26.7099,26.9266,26.3091,26.5041,269300.0],["2008-04-30",26.4824,26.8941,25.1228,25.2636,258700.0],["2008-05-01",25.2907,26.6557,25.242,25.8541,465300.0],["2008-05-02",26.1087,27.0782,25.8107,26.0816,455000.0],["2008-05-05",26.5474,27.1107,25.9299,26.6341,286100.0],["2008-05-06",26.4282,27.0078,26.1249,26.5961,239400.0],["2008-05-07",26.5745,27.6253,26.5745,26.7532,381300.0],["2008-05-08",26.7749,27.0457,26.1249,27.0349,460100.0],["2008-05-09",26.737,27.2462,26.5528,26.6991,471800.0],["2008-05-12",26.7966,28.0316,26.6774,27.7716,217700.0],["2008-05-13",27.7716,27.8312,27.2732,27.4574,153700.0],["2008-05-14",27.5549,27.777,27.3545,27.6741,218000.0],["2008-05-15",27.5657,28.5624,27.3382,28.3295,146600.0],["2008-05-16",28.7033,28.7033,27.582,28.2374,423100.0],["2008-05-19",27.9503,28.7033,27.1107,27.2462,256800.0],["2008-05-20",27.2407,28.9795,27.2407,27.777,375200.0],["2008-05-21",27.7337,27.7337,26.0057,26.1249,315800.0],["2008-05-22",26.8291,26.8291,25.2041,25.5616,289300.0],["2008-05-23",25.5074,26.0328,25.2474,25.8432,193100.0],["2008-05-27",25.7945,26.2711,25.7295,25.9353,124100.0],["2008-05-28",25.9895,26.1682,25.3503,25.8703,128100.0],["2008-05-29",25.762,26.0653,25.6428,25.8324,95300.0],["2008-05-30",25.6265,25.7403,24.9765,25.399,332000.0],["2008-06-02",25.1336,25.242,24.0178,24.1478,197000.0],["2008-06-03",23.1999,24.3374,23.0265,23.4003,353400.0],["2008-06-04",23.8336,23.8824,23.1944,23.449,295200.0],["2008-06-05",23.3732,24.0015,22.8694,23.5411,239900.0],["2008-06-06",23.3461,23.4382,22.5607,22.9886,359100.0],["2008-06-09",23.3353,25.8757,22.8153,23.0482,483200.0],["2008-06-10",22.9182,23.2215,22.5661,22.9669,218500.0],["2008-06-11",22.7178,22.8532,22.149,22.4794,178900.0],["2008-06-12",22.8803,23.6657,22.8369,23.0319,217200.0],["2008-06-13",23.4869,24.3265,23.3678,23.5086,226100.0],["2008-06-16",23.2974,24.1153,23.2432,24.0232,109300.0],["2008-06-17",24.3211,25.9949,24.3211,25.0415,339100.0],["2008-06-18",25.0849,25.4586,23.7307,24.0178,194400.0],["2008-06-19",24.0124,24.1478,23.5086,23.839,140900.0],["2008-06-20",23.8336,24.229,22.4307,22.8478,274500.0],["2008-06-23",23.2757,23.2919,21.3257,21.369,276100.0],["2008-06-24",21.2119,21.9323,20.7407,21.2607,270900.0],["2008-06-25",21.2065,23.0807,21.2065,22.214,116100.0],["2008-06-26",22.0136,22.0136,20.5836,20.8219,207100.0],["2008-06-27",20.8003,20.8382,19.6682,19.7819,379400.0],["2008-06-30",19.3106,20.4698,19.3106,20.2369,217400.0],["2008-07-01",19.8252,19.8252,18.6498,19.5598,349900.0],["2008-07-02",19.4461,19.4461,18.4602,18.5686,185100.0],["2008-07-03",18.5686,19.419,18.1244,18.8231,388800.0],["2008-07-07",18.9586,19.7927,18.5794,19.3648,185100.0],["2008-07-08",19.3919,21.1144,19.3431,20.9573,274600.0],["2008-07-09",20.9573,21.1036,19.7711,19.8415,172600.0],["2008-07-10",19.8415,19.8415,18.4656,18.6119,146000.0],["2008-07-11",17.4419,17.6044,13.0164,14.636,1314500.0],["2008-07-14",14.6739,15.4593,12.3122,12.3447,980700.0],["2008-07-15",12.1281,12.1822,10.1185,11.2668,1075300.0],["2008-07-16",11.7164,11.8356,10.8389,11.5051,350400.0],["2008-07-17",11.9601,12.6372,11.2993,12.1714,312300.0],["2008-07-18",12.2906,12.7402,12.0306,12.3881,279100.0],["2008-07-21",12.4531,12.8377,12.2201,12.4856,179400.0],["2008-07-22",12.1876,14.1485,11.7651,13.2168,433700.0],["2008-07-23",13.3252,15.6327,13.1464,15.5785,440300.0],["2008-07-24",15.5893,15.5893,13.5743,13.6339,253200.0],["2008-07-25",13.5743,14.2189,13.5472,13.8127,188700.0],["2008-07-28",14.1431,14.1431,12.7564,13.2439,211000.0],["2008-07-29",13.419,13.9827,11.8429,12.8225,691500.0],["2008-07-30",13.0578,13.0578,12.2917,12.7295,410700.0],["2008-07-31",12.6583,12.7787,12.4175,12.6419,153100.0],["2008-08-01",12.6802,12.6802,12.3245,12.5872,214000.0],["2008-08-04",12.8553,12.8553,11.9961,12.4832,321200.0],["2008-08-05",13.0086,13.6598,12.6364,13.2494,265300.0],["2008-08-06",13.2713,14.2071,12.8718,13.9499,378900.0],["2008-08-07",13.7912,13.9991,13.4519,13.9444,218200.0],["2008-08-08",14.229,15.34,14.0648,15.1648,204000.0],["2008-08-11",14.7544,17.0638,14.7544,15.4768,230000.0],["2008-08-12",15.4549,16.2703,15.2743,15.6683,193100.0],["2008-08-13",15.734,16.8176,14.1195,14.2509,517900.0],["2008-08-14",14.2618,14.7763,14.0101,14.0429,228300.0],["2008-08-15",14.6613,14.6613,13.3424,13.3862,377400.0],["2008-08-18",13.6215,13.6215,11.821,11.9086,671800.0],["2008-08-19",11.821,11.821,11.0986,11.4926,401800.0],["2008-08-20",11.5583,11.6185,10.8906,11.0329,254300.0],["2008-08-21",10.9399,11.0384,10.5897,10.7921,191800.0],["2008-08-22",10.6772,11.323,10.6772,11.1479,203100.0],["2008-08-25",10.9946,11.613,10.2613,10.8305,158700.0],["2008-08-26",10.4255,10.7374,10.1792,10.617,223800.0],["2008-08-27",10.5185,10.617,9.7633,9.8235,367000.0],["2008-08-28",10.9727,10.9727,9.6593,10.8797,308600.0],["2008-08-29",10.6882,11.1314,10.5459,10.8688,129900.0],["2008-09-02",10.9727,12.7787,10.9727,12.1056,720400.0],["2008-09-03",11.9688,12.3738,11.8593,12.1877,531400.0],["2008-09-04",12.0837,12.1384,11.8429,12.0454,197600.0],["2008-09-05",11.8867,12.2205,11.624,12.1658,228400.0],["2008-09-08",13.0414,13.3698,12.4723,13.118,274900.0],["2008-09-09",11.6842,12.2533,9.6757,9.725,980700.0],["2008-09-10",9.8508,10.3981,8.8712,9.8673,824100.0],["2008-09-11",9.5881,9.7304,9.1886,9.7031,410700.0],["2008-09-12",9.7085,10.2011,9.4021,9.5936,327900.0],["2008-09-15",9.1668,9.6046,8.1598,8.3787,535000.0],["2008-09-16",8.7508,10.2285,8.209,9.8454,679700.0],["2008-09-17",9.4185,10.5349,9.2434,10.5349,500600.0],["2008-09-18",10.3762,12.0399,10.3762,10.9454,801700.0],["2008-09-19",12.4285,13.7638,10.8414,11.2737,690600.0],["2008-09-22",11.126,11.6459,10.7155,10.7484,226800.0],["2008-09-23",10.6115,10.628,9.621,10.2449,292400.0],["2008-09-24",10.2449,10.2449,8.9205,9.725,316700.0],["2008-09-25",9.8235,10.5349,9.8235,10.2449,94800.0],["2008-09-26",10.0479,10.2941,9.4623,9.9001,313100.0],["2008-09-29",9.7906,10.5842,8.2966,8.7016,400900.0],["2008-09-30",8.8384,9.4842,8.7289,9.227,387800.0],["2008-10-01",9.2488,9.4459,8.7891,9.2872,189600.0],["2008-10-02",9.0573,9.2543,8.324,8.811,193200.0],["2008-10-03",8.9697,8.9697,7.6618,7.6782,391900.0],["2008-10-06",7.6891,7.711,7.0488,7.3608,443000.0],["2008-10-07",7.4921,7.4921,6.7369,6.7916,261800.0],["2008-10-08",6.4961,7.2185,6.2826,6.7971,354600.0],["2008-10-09",6.9558,7.0817,4.9254,5.0622,488200.0],["2008-10-10",4.307,6.1568,3.8856,6.0911,730300.0],["2008-10-13",6.5563,7.005,5.8339,6.1239,109000.0],["2008-10-14",6.622,6.6493,5.3413,5.4672,451300.0],["2008-10-15",5.3085,5.4289,4.3782,4.3782,395600.0],["2008-10-16",4.5369,5.1936,4.2742,4.9199,310800.0],["2008-10-17",4.9254,6.5672,4.5806,5.3851,416100.0],["2008-10-20",5.4453,6.5125,4.9801,5.3195,247300.0],["2008-10-21",5.21,5.4836,4.5806,4.6737,246200.0],["2008-10-22",4.8488,4.8488,4.0005,4.3015,270800.0],["2008-10-23",4.3617,4.4712,3.6393,3.9677,359900.0],["2008-10-24",3.8473,3.8473,3.3548,3.3657,432500.0],["2008-10-27",3.5254,6.7885,3.2231,5.1684,1672700.0],["2008-10-28",5.2539,10.6219,5.2539,10.4394,2330800.0],["2008-10-29",9.3897,10.4394,9.0189,9.8005,826000.0],["2008-10-30",9.772,10.6105,9.2642,9.6179,410400.0],["2008-10-31",9.2642,10.2854,9.0075,10.2854,447900.0],["2008-11-03",10.274,10.274,9.3384,9.8005,382900.0],["2008-11-04",9.732,9.8404,8.9562,8.9676,369500.0],["2008-11-05",8.9676,9.3213,7.8267,7.9864,323300.0],["2008-11-06",8.2545,8.2716,7.3589,7.6042,277500.0],["2008-11-07",7.7126,8.0206,7.53,7.6955,163000.0],["2008-11-10",7.8951,7.9351,6.971,7.0452,192600.0],["2008-11-11",6.9881,7.4103,6.9197,7.1593,305700.0],["2008-11-12",6.8341,7.1764,6.1552,7.1079,275700.0],["2008-11-13",7.1421,8.4086,6.3378,8.4086,412900.0],["2008-11-14",8.2203,8.2203,6.6287,6.9254,346300.0],["2008-11-17",7.028,7.222,6.0183,6.6458,327100.0],["2008-11-18",6.6572,6.9425,5.4365,5.6475,432500.0],["2008-11-19",5.7844,5.8301,4.8489,5.2083,532000.0],["2008-11-20",5.0828,5.2767,4.1815,4.2556,536200.0],["2008-11-21",4.4496,5.1113,3.9362,4.7006,454500.0],["2008-11-24",5.1284,6.0811,4.5922,4.809,461800.0],["2008-11-25",4.9459,5.3851,4.7633,5.271,324000.0],["2008-11-26",5.1341,6.663,4.8318,6.4633,253700.0],["2008-11-28",6.5032,7.2619,6.3948,7.2619,79700.0],["2008-12-01",7.2448,7.2448,5.5277,5.6989,444600.0],["2008-12-02",5.8244,6.5146,5.6989,6.5146,195500.0],["2008-12-03",6.3093,7.1193,6.1267,6.5032,239200.0],["2008-12-04",6.4005,7.9636,6.2009,6.8797,359300.0],["2008-12-05",7.3019,9.7206,6.5603,8.9562,619900.0],["2008-12-08",9.4069,9.9089,9.133,9.4183,443700.0],["2008-12-09",9.5552,9.5552,8.5341,8.6767,401300.0],["2008-12-10",8.6253,9.0931,8.2716,8.6424,350100.0],["2008-12-11",8.5569,8.6995,7.2391,7.3988,303900.0],["2008-12-12",6.914,7.7925,6.5375,7.6898,292300.0],["2008-12-15",7.6556,7.7297,5.3053,6.6287,320100.0],["2008-12-16",6.8113,7.2676,6.5432,7.2676,231000.0],["2008-12-17",7.0737,7.6784,7.0566,7.4502,242800.0],["2008-12-18",7.473,7.6156,6.9995,7.1878,115100.0],["2008-12-19",7.3988,7.7868,7.0851,7.2391,458400.0],["2008-12-22",7.4045,7.5072,6.4918,6.6173,224300.0],["2008-12-23",6.7485,6.7885,6.064,6.372,136300.0],["2008-12-24",6.3834,6.526,6.2066,6.2979,48700.0],["2008-12-26",6.3321,6.4234,5.9955,6.2522,84100.0],["2008-12-29",6.218,6.218,5.4593,5.5677,233200.0],["2008-12-30",5.6761,6.2351,5.6247,6.2351,134700.0],["2008-12-31",6.2237,6.7029,6.218,6.5945,277900.0],["2009-01-02",6.5945,7.2962,6.566,6.9025,161600.0],["2009-01-05",6.8683,7.8438,6.5774,7.5643,312100.0],["2009-01-06",7.627,8.2545,7.627,8.1518,206600.0],["2009-01-07",8.0777,8.3059,7.0737,7.2562,301000.0],["2009-01-08",7.1136,7.165,6.2807,6.9824,472400.0],["2009-01-09",6.9082,6.9995,6.1667,6.275,346500.0],["2009-01-12",6.275,6.4177,5.5791,5.6532,470800.0],["2009-01-13",5.7046,5.7616,5.1855,5.2254,389300.0],["2009-01-14",5.368,5.4251,4.8318,5.0828,264900.0],["2009-01-15",5.117,5.214,4.4667,5.06,318300.0],["2009-01-16",5.1455,5.2996,4.7861,4.9972,266400.0],["2009-01-20",4.8717,4.8945,4.2727,4.3355,384400.0],["2009-01-21",4.4496,4.7861,4.2784,4.7348,226100.0],["2009-01-22",4.7462,4.8945,4.3754,4.615,209100.0],["2009-01-23",4.5637,5.02,4.4724,4.7177,376100.0],["2009-01-26",4.7234,5.0657,4.615,4.7861,177500.0],["2009-01-27",4.9002,5.0543,4.6093,4.8717,192600.0],["2009-01-28",4.9915,5.6989,4.8489,5.5334,329300.0],["2009-01-29",5.368,5.562,5.0314,5.1626,429500.0],["2009-01-30",5.2311,5.3053,4.9858,5.0429,353400.0],["2009-02-02",5.3395,5.3395,4.5979,4.8831,272700.0],["2009-02-03",4.9402,5.1284,4.769,4.9459,353300.0],["2009-02-04",4.9345,5.0714,4.809,4.8546,302300.0],["2009-02-05",4.769,5.2425,4.712,5.0714,361100.0],["2009-02-06",5.0371,5.9898,4.8375,5.6361,286200.0],["2009-02-09",5.7331,5.7331,5.1569,5.1798,220300.0],["2009-02-10",5.3509,5.4878,4.7063,4.7519,288000.0],["2009-02-11",4.769,4.769,4.3697,4.4724,330200.0],["2009-02-12",4.2784,4.9744,4.0331,4.9516,392700.0],["2009-02-13",4.9459,4.9459,4.2214,4.3469,314000.0],["2009-02-17",4.1187,4.2898,3.8392,3.8791,386500.0],["2009-02-18",3.9875,4.0217,3.4741,3.6966,319600.0],["2009-02-19",3.7878,3.7993,3.4285,3.5026,319000.0],["2009-02-20",3.4227,3.6566,3.3885,3.514,648500.0],["2009-02-23",3.5825,3.6509,2.9892,3.166,507700.0],["2009-02-24",3.303,3.554,3.2231,3.3657,613800.0],["2009-02-25",4.3013,4.8489,3.7308,3.805,1788100.0],["2009-02-26",3.862,4.558,3.862,4.3469,719700.0],["2009-02-27",4.2442,4.7063,3.9818,4.1929,682400.0],["2009-03-02",4.1301,4.4781,3.8848,4.1643,469800.0],["2009-03-03",4.3526,4.4382,3.9533,4.1415,404800.0],["2009-03-04",4.2727,4.3697,4.0959,4.1529,428000.0],["2009-03-05",3.9989,4.2898,3.6966,3.8107,467000.0],["2009-03-06",3.9419,3.9419,3.2003,3.3828,363600.0],["2009-03-09",3.3315,3.4399,3.0291,3.1033,381100.0],["2009-03-10",3.3771,3.8677,3.2516,3.7479,401700.0],["2009-03-11",3.7993,4.3754,3.6738,4.2898,375800.0],["2009-03-12",4.267,5.1227,4.1244,5.0257,403500.0],["2009-03-13",5.0429,5.1741,4.8147,5.0029,426200.0],["2009-03-16",5.0999,5.619,4.8489,4.9459,330100.0],["2009-03-17",4.963,5.8586,4.712,5.6647,424800.0],["2009-03-18",5.8814,6.6515,5.7331,6.2066,634200.0],["2009-03-19",6.3378,6.5489,6.1438,6.275,407500.0],["2009-03-20",6.3663,6.4804,5.3737,5.5106,402700.0],["2009-03-23",5.8016,6.5831,5.7274,6.5831,484200.0],["2009-03-24",6.3663,6.6915,6.0412,6.4576,458500.0],["2009-03-25",6.4234,6.9881,6.1381,6.6515,412100.0],["2009-03-26",6.8113,7.376,6.7257,7.3589,318400.0],["2009-03-27",7.1478,7.1478,6.5432,6.8512,193200.0],["2009-03-30",6.5603,6.6173,6.1324,6.3321,244900.0],["2009-03-31",6.4918,7.0223,6.4062,6.7656,346200.0],["2009-04-01",6.5888,7.4616,5.9784,7.2905,320900.0],["2009-04-02",7.5529,8.9163,7.4502,8.38,751000.0],["2009-04-03",8.3572,8.3572,7.8438,8.1062,392300.0],["2009-04-06",7.7183,8.2945,7.3874,8.2203,281200.0],["2009-04-07",8.3287,8.4713,8.0092,8.1347,255200.0],["2009-04-08",8.3002,8.4713,8.1005,8.4428,272800.0],["2009-04-09",8.7223,9.8518,8.631,9.6065,534700.0],["2009-04-13",9.4354,10.4508,9.0931,10.1028,481900.0],["2009-04-14",9.9146,10.7246,9.4354,9.8062,356400.0],["2009-04-15",9.6407,9.9659,9.2129,9.5552,439700.0],["2009-04-16",9.7377,10.0686,9.5837,9.9659,584900.0],["2009-04-17",10.08,11.1867,9.9887,10.6333,477600.0],["2009-04-20",10.2625,10.8387,10.1998,10.2911,350600.0],["2009-04-21",10.1656,11.0098,10.1256,10.9129,356100.0],["2009-04-22",10.679,12.8924,10.5478,12.7326,747000.0],["2009-04-23",12.59,13.8279,12.2363,12.8867,513000.0],["2009-04-24",12.8239,14.598,12.7497,14.4782,837100.0],["2009-04-27",14.0276,15.2255,13.7366,14.9118,914900.0],["2009-04-28",16.1212,17.5359,15.6876,16.201,2137800.0],["2009-04-29",16.3893,17.9694,16.2581,17.1651,1112100.0],["2009-04-30",17.1708,19.8006,17.1708,18.2775,1284000.0],["2009-05-01",17.9694,19.407,17.9694,19.1731,732800.0],["2009-05-04",19.1902,19.6295,18.5798,19.6295,946000.0],["2009-05-05",19.1389,19.5667,18.6882,19.3043,620500.0],["2009-05-06",19.213,19.561,17.61,18.3973,702800.0],["2009-05-07",18.2604,19.0704,16.9312,17.1195,766800.0],["2009-05-08",17.8553,17.8611,16.0185,16.954,887600.0],["2009-05-11",17.0453,17.1138,16.2581,16.3836,583200.0],["2009-05-12",16.3893,16.5718,14.8205,15.043,777900.0],["2009-05-13",14.8319,15.7104,14.0504,15.2426,1061000.0],["2009-05-14",15.2883,15.8987,14.5467,15.2712,805900.0],["2009-05-15",14.946,16.4064,14.2215,14.6151,467500.0],["2009-05-18",14.9118,16.2352,14.6608,15.8702,421400.0],["2009-05-19",15.7504,16.6517,14.9403,16.201,544900.0],["2009-05-20",16.4805,17.4731,15.9842,16.2524,459800.0],["2009-05-21",15.699,16.0983,14.7007,15.3681,469600.0],["2009-05-22",15.4879,15.8245,14.7007,14.9175,283700.0],["2009-05-26",14.7121,16.5832,14.7121,16.2581,422100.0],["2009-05-27",16.3893,16.6003,15.3567,15.5735,328100.0],["2009-05-28",15.9386,16.0983,14.9232,15.6248,313400.0],["2009-05-29",15.6648,16.4463,15.391,15.8188,280900.0],["2009-06-01",16.3208,17.1993,15.9842,17.0909,338900.0],["2009-06-02",16.9141,16.9768,15.9899,16.3265,311000.0],["2009-06-03",16.1326,16.8742,15.9728,16.4406,193800.0],["2009-06-04",16.6574,16.6631,15.8302,16.6631,212500.0],["2009-06-05",16.8456,17.3762,16.2866,17.1309,318400.0],["2009-06-08",17.0624,17.3248,16.1668,16.9198,294300.0],["2009-06-09",17.1651,19.1389,17.0909,18.6768,629300.0],["2009-06-10",19.0134,19.3956,18.1805,18.7624,498200.0],["2009-06-11",18.7681,19.0818,17.2963,17.6557,489600.0],["2009-06-12",17.3762,18.2946,17.1537,17.707,566300.0],["2009-06-15",17.4902,17.5986,16.6403,17.0453,537600.0],["2009-06-16",17.3077,17.6386,16.6859,17.1023,350000.0],["2009-06-17",17.1708,17.2621,16.1611,16.4121,300900.0],["2009-06-18",16.6346,17.1366,16.0185,16.7715,147700.0],["2009-06-19",17.1594,17.3876,16.8171,17.148,266700.0],["2009-06-22",17.0054,17.2507,16.3436,16.6003,301100.0],["2009-06-23",16.606,16.9882,15.2312,15.2997,431900.0],["2009-06-24",15.1799,15.9215,15.0259,15.4708,399500.0],["2009-06-25",15.4651,16.4349,15.3967,16.4349,236900.0],["2009-06-26",16.2124,17.1423,15.9956,16.9768,330900.0],["2009-06-29",16.7372,18.0721,16.6289,17.3533,336200.0],["2009-06-30",17.399,18.3288,17.399,17.7926,293400.0],["2009-07-01",17.9352,18.8251,17.9352,18.4657,312200.0],["2009-07-02",18.2547,18.2547,17.0111,17.0111,191100.0],["2009-07-06",16.7429,17.6272,16.2695,16.5718,303700.0],["2009-07-07",16.7658,16.7658,16.1611,16.2866,341500.0],["2009-07-08",16.5775,16.7658,15.5735,15.8473,453000.0],["2009-07-09",16.0698,18.2433,16.047,18.1406,1072900.0],["2009-07-10",18.209,18.7909,17.8097,18.1805,694500.0],["2009-07-13",17.9067,18.2375,17.3819,17.5074,744300.0],["2009-07-14",17.3305,18.249,17.0852,18.0436,608800.0],["2009-07-15",18.4258,18.7852,17.8782,18.3231,484600.0],["2009-07-16",18.3516,18.8594,17.2335,17.6329,615100.0],["2009-07-17",17.4218,17.7127,16.8799,17.1252,773500.0],["2009-07-20",17.2393,17.5359,16.8627,17.0852,272600.0],["2009-07-21",17.0225,17.302,16.3208,16.8228,440000.0],["2009-07-22",16.743,17.5758,16.4349,16.5775,240300.0],["2009-07-23",16.6289,17.8382,16.2638,17.5074,541100.0],["2009-07-24",17.4218,17.6842,16.8799,17.5872,222400.0],["2009-07-27",17.5701,17.7641,16.9369,17.7355,561600.0],["2009-07-28",18.112,18.5342,15.043,15.3624,1791500.0],["2009-07-29",15.0886,15.2883,14.5467,14.598,608000.0],["2009-07-30",14.9574,15.5336,14.5068,14.5866,489100.0],["2009-07-31",14.6037,14.638,14.0219,14.096,500400.0],["2009-08-03",14.2558,14.6437,14.0846,14.5581,414400.0],["2009-08-04",14.3927,14.9346,14.1188,14.8718,366000.0],["2009-08-05",14.8433,14.9688,14.444,14.5638,278600.0],["2009-08-06",14.4212,14.5638,13.2346,13.3487,552300.0],["2009-08-07",13.6511,13.8621,13.3601,13.497,377600.0],["2009-08-10",13.4913,13.4913,12.8695,12.9722,409700.0],["2009-08-11",12.9893,13.1205,12.7155,13.0236,221900.0],["2009-08-12",13.0064,13.1148,12.6414,12.6585,245600.0],["2009-08-13",12.8125,13.634,12.436,13.594,413900.0],["2009-08-14",13.7195,13.788,13.2004,13.6054,353500.0],["2009-08-17",13.0692,13.1091,12.3447,12.5786,258900.0],["2009-08-18",12.7041,13.3373,12.5957,13.0749,334400.0],["2009-08-19",12.8125,13.2746,12.6585,12.9494,251400.0],["2009-08-20",12.8296,13.5027,12.784,13.4343,231800.0],["2009-08-21",13.6283,14.2786,13.6054,14.1702,542600.0],["2009-08-24",14.0846,14.3984,13.2403,13.4799,333500.0],["2009-08-25",13.634,13.7823,13.092,13.1434,361700.0],["2009-08-26",13.1262,13.3715,13.0749,13.2118,198600.0],["2009-08-27",13.537,13.537,12.6071,12.995,300400.0],["2009-08-28",13.0521,13.189,12.4132,12.4987,387100.0],["2009-08-31",12.4303,12.4303,11.9682,12.0253,346500.0],["2009-09-01",11.8941,12.4189,11.6431,11.8028,369100.0],["2009-09-02",11.7058,11.9796,11.5518,11.7857,263600.0],["2009-09-03",11.8427,12.2991,11.8427,12.1565,401600.0],["2009-09-04",12.1451,12.8924,12.0196,12.8752,388500.0],["2009-09-08",12.8695,13.8507,12.8695,13.8336,545700.0],["2009-09-09",13.9135,14.2957,13.3373,14.1702,509900.0],["2009-09-10",14.2158,14.2558,13.8222,14.2329,298500.0],["2009-09-11",14.2272,14.7178,14.1131,14.3071,413200.0],["2009-09-14",14.0903,14.5923,13.9249,14.4896,167900.0],["2009-09-15",14.9289,15.8816,14.9289,15.602,608400.0],["2009-09-16",15.7332,16.4691,15.4879,16.2295,581200.0],["2009-09-17",16.201,16.646,16.0641,16.3208,529000.0],["2009-09-18",16.4349,16.9768,16.1953,16.6175,407600.0],["2009-09-21",16.2695,16.8,16.1611,16.743,266900.0],["2009-09-22",16.9711,17.4047,16.2067,16.3094,469400.0],["2009-09-23",16.2238,16.3664,15.2198,15.2826,365600.0],["2009-09-24",15.1228,15.2712,14.501,15.0601,258500.0],["2009-09-25",14.9346,15.14,14.5923,14.8205,149500.0],["2009-09-28",14.9118,15.2255,14.7178,15.0487,160000.0],["2009-09-29",14.9118,15.0772,14.5923,14.7007,149300.0],["2009-09-30",14.4155,14.4497,13.6853,14.1188,452200.0],["2009-10-01",13.9648,14.29,13.2746,13.3715,288700.0],["2009-10-02",13.189,13.6454,12.841,13.3772,345200.0],["2009-10-05",13.5085,13.9477,13.4628,13.7309,275700.0],["2009-10-06",13.7024,14.4326,13.7024,14.29,318400.0],["2009-10-07",14.136,14.4554,14.0105,14.0846,164800.0],["2009-10-08",14.2957,14.7863,14.2729,14.4326,201700.0],["2009-10-09",14.5866,14.5866,13.8564,14.0675,247600.0],["2009-10-12",13.9705,14.695,13.9705,14.4041,139800.0],["2009-10-13",14.3356,14.3984,13.9021,14.1645,109700.0],["2009-10-14",14.4041,14.752,14.4041,14.5809,237800.0],["2009-10-15",14.5182,14.5353,14.2272,14.4896,116200.0],["2009-10-16",14.3413,14.6608,14.2044,14.4041,238300.0],["2009-10-19",14.444,14.4554,13.9648,14.2443,257600.0],["2009-10-20",14.2443,14.2443,13.2289,13.2632,339500.0],["2009-10-21",13.132,13.6282,12.5501,12.5843,410800.0],["2009-10-22",12.5558,12.9209,12.1565,12.7155,493900.0],["2009-10-23",12.8467,13.246,12.3846,12.3961,340700.0],["2009-10-26",12.4645,12.938,12.2934,12.3276,920700.0],["2009-10-27",12.5158,13.8165,11.9796,12.8981,1162300.0],["2009-10-28",12.8353,12.8695,11.7629,12.0139,560600.0],["2009-10-29",12.2534,12.6756,12.0024,12.6699,369300.0],["2009-10-30",12.5729,12.5729,12.0253,12.0709,410700.0],["2009-11-02",12.0994,12.3847,11.4434,11.8427,477400.0],["2009-11-03",11.6373,12.4531,11.5233,12.4018,462500.0],["2009-11-04",12.6014,12.8467,12.0994,12.1394,386200.0],["2009-11-05",12.3675,12.7269,12.1622,12.6927,274000.0],["2009-11-06",12.6927,13.0863,12.493,12.6813,342500.0],["2009-11-09",12.938,13.5085,12.8296,13.44,333800.0],["2009-11-10",13.3544,13.594,12.7212,12.9152,285200.0],["2009-11-11",13.132,13.3658,12.9095,13.286,303000.0],["2009-11-12",13.2803,13.634,13.1034,13.2289,336700.0],["2009-11-13",13.3088,13.6625,13.1434,13.4343,438900.0],["2009-11-16",13.6625,13.9135,13.3031,13.7937,296100.0],["2009-11-17",13.7252,13.7595,13.2632,13.5027,184400.0],["2009-11-18",13.4685,13.8564,13.3487,13.5313,147800.0],["2009-11-19",13.3944,13.3944,12.3561,12.5444,370800.0],["2009-11-20",12.4303,12.6128,12.2706,12.4246,172200.0],["2009-11-23",12.5957,12.9494,12.4873,12.5843,113400.0],["2009-11-24",12.5216,13.1719,12.5159,12.9722,277900.0],["2009-11-25",13.0122,13.092,12.6071,12.687,167300.0],["2009-11-27",12.1508,12.5729,12.1222,12.339,80900.0],["2009-11-30",12.3219,12.3961,11.9796,12.1565,210900.0],["2009-12-01",12.2192,12.3904,11.8941,11.9739,291800.0],["2009-12-02",11.9739,12.4474,11.9739,12.1451,141000.0],["2009-12-03",12.2706,12.3276,11.3921,11.4833,235400.0],["2009-12-04",11.6887,12.3105,11.6887,11.9853,216500.0],["2009-12-07",12.0424,12.3048,11.9226,12.088,229500.0],["2009-12-08",11.8998,12.4018,11.7857,12.1508,182100.0],["2009-12-09",12.1336,12.6984,12.0081,12.6299,229700.0],["2009-12-10",12.687,12.9722,12.6128,12.6699,182900.0],["2009-12-11",12.744,12.7726,12.3846,12.4816,99500.0],["2009-12-14",12.5729,12.6242,12.4075,12.6185,244500.0],["2009-12-15",12.4987,12.8011,12.2021,12.2934,208900.0],["2009-12-16",12.4702,12.7669,12.242,12.5387,160500.0],["2009-12-17",12.3675,12.5957,12.2649,12.3732,156400.0],["2009-12-18",12.6185,13.1205,12.4987,13.1091,518500.0],["2009-12-21",13.2118,13.6511,13.1091,13.5826,145100.0],["2009-12-22",13.5313,14.1531,13.497,13.9819,237300.0],["2009-12-23",13.9819,14.6265,13.9819,14.5638,181400.0],["2009-12-24",14.6722,15.0487,14.5296,14.9517,75500.0],["2009-12-28",14.9574,15.0829,14.5182,14.7521,206700.0],["2009-12-29",14.7406,15.0202,14.501,14.7349,160300.0],["2009-12-30",14.6094,14.7178,14.1645,14.25,175500.0],["2009-12-31",14.2044,14.29,13.8564,13.8564,75300.0],["2010-01-04",14.1303,14.1303,13.7595,14.0447,152400.0],["2010-01-05",14.0561,14.0561,13.4913,13.7595,277600.0],["2010-01-06",13.6511,13.7595,13.1662,13.2346,259800.0],["2010-01-07",13.2575,13.3259,12.9266,13.2061,272200.0],["2010-01-08",13.1662,13.1947,12.8981,12.9437,103900.0],["2010-01-11",13.0064,13.2575,12.9494,13.0635,229800.0],["2010-01-12",12.9608,13.2632,12.8068,12.841,110900.0],["2010-01-13",12.8981,12.8981,12.6242,12.7669,138900.0],["2010-01-14",12.8125,13.6682,12.6756,13.5199,388900.0],["2010-01-15",13.5883,13.5883,13.1205,13.1833,163800.0],["2010-01-19",13.2289,13.634,13.1833,13.5598,196300.0],["2010-01-20",13.3601,14.0105,13.3601,13.9306,347700.0],["2010-01-21",13.8907,14.1816,13.8621,13.9819,279400.0],["2010-01-22",13.8336,14.1188,13.8165,13.8793,242300.0],["2010-01-25",13.9591,14.0162,13.594,13.8108,205100.0],["2010-01-26",13.6796,13.6967,13.2574,13.2746,110800.0],["2010-01-27",13.1776,13.3316,13.0122,13.1947,155800.0],["2010-01-28",13.2632,13.3088,12.7954,12.8581,117200.0],["2010-01-29",12.8981,13.2517,12.8981,12.9722,141100.0],["2010-02-01",13.035,13.691,13.0236,13.6397,176400.0],["2010-02-02",13.6397,13.8964,13.5427,13.6967,130400.0],["2010-02-03",13.634,13.9876,13.634,13.9192,112100.0],["2010-02-04",13.7081,13.9306,13.5769,13.634,179400.0],["2010-02-05",13.6397,13.7024,13.4742,13.634,268000.0],["2010-02-08",13.6168,14.25,13.6168,13.7024,331700.0],["2010-02-09",13.9021,14.5068,13.8735,14.4611,271300.0],["2010-02-10",14.4155,15.448,14.1645,15.3967,419000.0],["2010-02-11",15.1856,16.4178,15.1856,16.3151,473400.0],["2010-02-12",16.1097,16.3379,15.7846,15.8587,314800.0],["2010-02-16",16.1611,16.6403,16.104,16.4748,216600.0],["2010-02-17",16.6174,16.9882,16.0413,16.104,237400.0],["2010-02-18",16.0071,16.1725,15.893,16.0413,174300.0],["2010-02-19",16.0185,16.0983,15.7732,16.0185,160200.0],["2010-02-22",16.144,16.2409,15.9215,16.0926,175900.0],["2010-02-23",15.9957,16.395,15.9957,16.2352,171400.0],["2010-02-24",16.2866,16.2866,15.9101,16.2638,284700.0],["2010-02-25",16.0356,16.7258,15.95,16.6859,297600.0],["2010-02-26",16.7487,16.8285,16.646,16.7372,308400.0],["2010-03-01",16.703,16.9654,16.5889,16.7258,291700.0],["2010-03-02",16.7372,17.0054,16.6346,16.897,230300.0],["2010-03-03",17.5644,19.5838,17.5644,18.9906,1573400.0],["2010-03-04",18.5912,19.909,18.1406,19.6751,895700.0],["2010-03-05",19.8577,20.4966,19.8577,20.0459,477200.0],["2010-03-08",19.9147,19.9774,19.5724,19.7607,686700.0],["2010-03-09",19.5154,19.8234,19.3214,19.504,386100.0],["2010-03-10",19.4697,19.852,19.4469,19.658,224500.0],["2010-03-11",19.561,20.0288,19.4869,19.8234,206900.0],["2010-03-12",19.9375,20.3825,19.8634,20.1771,390600.0],["2010-03-15",20.0858,20.314,20.0858,20.2342,209500.0],["2010-03-16",20.2855,20.5194,20.0801,20.3311,126300.0],["2010-03-17",20.4795,21.415,20.3939,21.2667,457600.0],["2010-03-18",22.0368,22.7556,21.7402,22.6073,611300.0],["2010-03-19",22.2022,22.7727,22.1737,22.2022,312800.0],["2010-03-22",22.0083,23.2062,22.0083,22.8754,243400.0],["2010-03-23",22.8868,23.1093,22.4818,23.0237,211200.0],["2010-03-24",22.8754,23.4744,22.8012,22.8697,200900.0],["2010-03-25",23.2234,23.4572,22.6757,22.7099,204100.0],["2010-03-26",22.8526,23.2405,22.7442,22.9324,133200.0],["2010-03-29",23.2861,23.326,22.6415,22.8126,160100.0],["2010-03-30",22.921,23.0009,22.6073,22.7271,178200.0],["2010-03-31",22.4646,23.2005,22.3106,22.5502,159600.0],["2010-04-01",22.8012,23.4059,22.1509,22.3391,253300.0],["2010-04-05",22.4475,23.1549,22.4475,22.7042,270900.0],["2010-04-06",22.6016,22.8982,22.322,22.7955,178800.0],["2010-04-07",22.5673,24.0733,22.5673,23.8794,334600.0],["2010-04-08",23.9649,24.5069,23.6854,23.9421,187300.0],["2010-04-09",23.9764,24.5525,23.5029,24.4727,279900.0],["2010-04-12",24.5582,24.7579,23.9992,24.1133,222000.0],["2010-04-13",24.1133,24.2559,23.7596,24.0676,159100.0],["2010-04-14",24.2844,24.7065,24.2673,24.6495,278000.0],["2010-04-15",24.6609,24.8948,24.2901,24.3415,122500.0],["2010-04-16",24.6153,25.4481,24.4156,24.9233,403500.0],["2010-04-19",24.7522,25.4253,24.4441,24.9062,356700.0],["2010-04-20",25.0659,25.3169,24.5696,25.1971,254400.0],["2010-04-21",25.1572,25.6649,25.0317,25.5223,238100.0],["2010-04-22",25.4881,27.479,25.4139,27.0283,533100.0],["2010-04-23",27.3364,27.5988,26.6803,26.8115,386700.0],["2010-04-26",26.8629,27.1652,26.435,26.8001,241000.0],["2010-04-27",26.686,27.5075,26.6461,26.8572,280500.0],["2010-04-28",26.7146,26.7716,24.8149,24.8378,445300.0],["2010-04-29",24.9461,25.1344,24.1874,24.5297,542300.0],["2010-04-30",24.4612,25.1002,23.4401,23.4629,411200.0],["2010-05-03",23.5371,24.3643,23.5371,24.2445,373900.0],["2010-05-04",23.4059,23.5086,20.9244,21.0898,702000.0],["2010-05-05",21.0271,21.8543,20.1486,20.8959,399000.0],["2010-05-06",20.7989,21.0784,17.747,20.314,568100.0],["2010-05-07",20.1942,20.6449,18.8822,19.3328,515100.0],["2010-05-10",20.5593,21.4778,20.257,20.719,524800.0],["2010-05-11",20.3996,21.6261,20.1942,21.107,325000.0],["2010-05-12",20.97,21.4778,20.97,21.2268,195600.0],["2010-05-13",21.107,21.3409,20.6449,20.6905,217500.0],["2010-05-14",20.5536,20.5821,19.7493,20.1144,221200.0],["2010-05-17",20.2113,20.2113,18.7852,19.6181,324400.0],["2010-05-18",19.7322,20.063,19.0077,19.2073,249900.0],["2010-05-19",19.1902,19.4355,18.4829,18.8651,257000.0],["2010-05-20",18.2547,18.46,17.7812,17.9466,418700.0],["2010-05-21",17.6557,18.7852,17.456,18.3003,302500.0],["2010-05-24",18.1976,18.403,17.8725,17.9295,178100.0],["2010-05-25",17.4047,18.0037,17.0339,17.8782,295800.0],["2010-05-26",18.1006,18.7681,18.1006,18.3003,317700.0],["2010-05-27",18.8194,19.7664,18.7966,19.7036,319900.0],["2010-05-28",19.7379,20.103,18.8879,19.2644,191700.0],["2010-06-01",19.1503,19.1503,17.553,17.6158,356800.0],["2010-06-02",17.7755,18.3631,17.205,18.3003,286100.0],["2010-06-03",18.1862,18.8594,18.1805,18.6882,220500.0],["2010-06-04",18.0436,18.2433,17.3134,17.4275,240500.0],["2010-06-07",17.4731,17.496,16.4748,16.5661,279300.0],["2010-06-08",16.7087,17.3419,16.4007,17.2392,392000.0],["2010-06-09",17.5245,18.0778,17.3476,17.5359,284000.0],["2010-06-10",17.9238,18.4657,17.6842,18.1691,318100.0],["2010-06-11",17.6671,18.6255,17.6671,18.5684,112500.0],["2010-06-14",18.7053,19.7321,18.7053,18.9906,270900.0],["2010-06-15",19.1389,19.4298,18.8536,19.3043,132400.0],["2010-06-16",19.0248,19.3556,18.7224,19.1161,150600.0],["2010-06-17",19.1103,19.1731,18.654,18.9734,101300.0],["2010-06-18",19.407,19.407,18.2604,18.8251,222600.0],["2010-06-21",19.6637,19.6637,18.2718,18.4771,244300.0],["2010-06-22",18.4886,18.808,17.7184,17.8839,221800.0],["2010-06-23",17.8268,17.8782,17.3933,17.496,155500.0],["2010-06-24",17.359,17.4389,16.8114,16.8513,180900.0],["2010-06-25",16.897,17.2621,16.4064,16.8742,209500.0],["2010-06-28",16.9141,17.5359,16.7315,17.0168,157900.0],["2010-06-29",16.7886,16.9369,16.0641,16.1668,349100.0],["2010-06-30",16.2124,16.5604,15.8473,15.9272,138700.0],["2010-07-01",15.9158,15.9158,15.0715,15.4252,561800.0],["2010-07-02",15.5393,15.5792,14.9688,15.0886,214000.0],["2010-07-06",15.2769,15.6077,14.2158,14.2558,271600.0],["2010-07-07",14.29,15.391,14.2329,15.3111,279700.0],["2010-07-08",15.4651,15.8416,14.9004,15.2483,146600.0],["2010-07-09",15.1742,16.4977,15.1742,16.4691,217400.0],["2010-07-12",16.9426,18.2946,16.8856,18.2547,515100.0],["2010-07-13",18.6996,19.3785,18.306,18.711,400900.0],["2010-07-14",18.6255,19.059,18.0892,19.0305,207900.0],["2010-07-15",19.1103,19.8691,18.9164,19.8063,321900.0],["2010-07-16",19.6181,19.7436,18.1406,18.2147,304100.0],["2010-07-19",18.3117,18.8137,17.8553,18.7567,272000.0],["2010-07-20",18.4144,19.5496,18.1349,19.464,299500.0],["2010-07-21",19.6865,19.7493,18.711,18.7167,214100.0],["2010-07-22",19.0989,20.7076,18.9791,20.6392,359100.0],["2010-07-23",20.4566,21.5006,20.4566,21.4549,330400.0],["2010-07-26",21.4093,22.362,21.4093,21.7744,340100.0],["2010-07-27",21.9969,22.2193,21.4606,21.7801,344900.0],["2010-07-28",21.723,22.0368,21.3465,21.4777,212000.0],["2010-07-29",20.6049,20.7362,18.6369,19.8063,614700.0],["2010-07-30",19.3842,20.7989,19.213,20.7989,352700.0],["2010-08-02",21.164,21.6261,20.7932,21.0157,539200.0],["2010-08-03",20.9529,21.1013,20.3654,20.5137,288900.0],["2010-08-04",20.5536,20.6392,19.8405,19.9033,372400.0],["2010-08-05",19.4583,19.812,19.059,19.1731,373000.0],["2010-08-06",18.8765,19.1902,18.6768,18.9449,372600.0],["2010-08-09",19.0647,19.1674,18.6825,18.9164,321000.0],["2010-08-10",18.4315,19.0818,18.4315,18.6483,345900.0],["2010-08-11",18.5057,18.5057,17.7355,17.804,293100.0],["2010-08-12",17.5017,18.0265,17.2963,17.9238,233800.0],["2010-08-13",17.7755,17.9751,17.3648,17.496,317800.0],["2010-08-16",17.4161,18.0208,17.3705,17.7413,201800.0],["2010-08-17",17.9923,18.209,17.7241,17.8154,176200.0],["2010-08-18",17.7241,18.9107,17.6272,18.711,237000.0],["2010-08-19",18.6141,18.7966,17.6842,17.8439,371700.0],["2010-08-20",17.7641,18.3688,17.6842,18.2718,218200.0],["2010-08-23",18.3916,18.5627,17.6842,17.7184,155900.0],["2010-08-24",17.4332,18.0493,17.2678,17.9751,448800.0],["2010-08-25",17.804,18.4201,17.6785,18.3573,196200.0],["2010-08-26",18.4828,18.654,18.3745,18.3916,204200.0],["2010-08-27",18.6141,18.9906,18.1064,18.9392,132300.0],["2010-08-30",18.8822,19.3671,18.5741,18.5855,134100.0],["2010-08-31",18.5285,18.7053,17.8211,18.209,210800.0],["2010-09-01",18.5855,19.5097,18.4885,19.5097,251200.0],["2010-09-02",19.3956,21.6945,19.1731,21.6888,424100.0],["2010-09-03",22.0482,22.7898,21.7402,22.1167,329900.0],["2010-09-07",21.9284,21.9969,21.0727,21.2096,235700.0],["2010-09-08",21.4835,21.5063,20.9586,21.0499,160900.0],["2010-09-09",21.4492,21.5861,20.9187,21.0442,153500.0],["2010-09-10",21.2325,23.1606,21.1013,23.1093,800000.0],["2010-09-13",23.4116,24.1874,23.3374,24.176,588900.0],["2010-09-14",23.9935,24.524,23.8109,23.828,350400.0],["2010-09-15",23.6284,23.7767,23.4059,23.6455,158600.0],["2010-09-16",23.6398,23.674,23.326,23.5485,142600.0],["2010-09-17",23.7254,23.7653,23.1321,23.2177,220800.0],["2010-09-20",23.52,23.8965,22.9895,23.8337,293600.0],["2010-09-21",23.925,23.9592,23.2119,23.4344,164900.0],["2010-09-22",23.3888,23.5999,22.5901,23.1492,177400.0],["2010-09-23",23.5143,24.2958,23.2062,23.5314,429600.0],["2010-09-24",23.7368,24.6609,23.5428,24.524,273500.0],["2010-09-27",24.4612,25.1686,24.4099,24.8834,158400.0],["2010-09-28",24.7579,24.929,24.079,24.7978,208500.0],["2010-09-29",24.775,26.1612,24.775,25.6877,370700.0],["2010-09-30",25.8817,26.184,25.2314,25.6592,243400.0],["2010-10-01",25.8018,25.9616,25.3683,25.6478,262000.0],["2010-10-04",25.471,25.8418,25.2542,25.5508,157700.0],["2010-10-05",25.9901,26.6689,25.7619,26.5662,239500.0],["2010-10-06",26.4179,26.8058,25.8988,26.0471,281300.0],["2010-10-07",26.2696,26.6746,26.0585,26.5548,177900.0],["2010-10-08",26.6461,26.9827,26.4122,26.6518,156200.0],["2010-10-11",26.7431,28.2377,26.629,28.0266,531600.0],["2010-10-12",27.9468,29.0078,27.5246,28.7226,389100.0],["2010-10-13",28.8253,29.2303,28.4659,28.5457,243800.0],["2010-10-14",28.7055,28.8139,28.3347,28.6655,194000.0],["2010-10-15",28.888,29.4756,28.4773,28.985,327000.0],["2010-10-18",28.4374,28.4374,27.9753,28.038,383300.0],["2010-10-19",27.5588,28.3803,27.1082,27.228,234300.0],["2010-10-20",27.4847,27.4847,26.6404,26.6917,315400.0],["2010-10-21",26.7545,27.4105,26.281,26.9827,296400.0],["2010-10-22",27.0854,28.0608,27.034,27.8897,191300.0],["2010-10-25",28.0095,28.2206,27.2622,27.3478,176700.0],["2010-10-26",26.9142,26.9485,26.0642,26.1498,318800.0],["2010-10-27",26.03,26.03,25.3055,25.5622,167200.0],["2010-10-28",25.6592,26.0756,24.8263,24.9347,368900.0],["2010-10-29",24.8663,25.4196,24.8035,25.3226,318800.0],["2010-11-01",25.3683,25.3797,24.1019,24.1532,766100.0],["2010-11-02",25.7391,28.2035,25.5451,27.6843,816000.0],["2010-11-03",28.2434,29.2816,28.1464,29.0534,581000.0],["2010-11-04",29.4128,29.6068,28.8823,29.2873,368900.0],["2010-11-05",29.39,29.6068,29.0591,29.2873,130500.0],["2010-11-08",29.2645,29.6581,29.0078,29.3158,252400.0],["2010-11-09",29.4014,29.4756,28.2149,28.3632,368500.0],["2010-11-10",28.2947,28.8766,28.0038,28.8367,209500.0],["2010-11-11",28.3974,29.8293,28.3746,29.3786,185400.0],["2010-11-12",29.1447,29.1447,28.2947,28.6998,161900.0],["2010-11-15",28.9222,29.333,28.6142,28.9565,147900.0],["2010-11-16",28.6712,29.1276,27.8897,28.4088,179800.0],["2010-11-17",28.4145,28.7796,28.3175,28.6256,132800.0],["2010-11-18",29.139,29.2987,28.791,28.9165,132900.0],["2010-11-19",28.8196,29.0249,28.54,28.5686,214400.0],["2010-11-22",28.4716,29.4642,28.4373,29.3273,210000.0],["2010-11-23",28.8652,29.3216,28.6541,29.2588,174800.0],["2010-11-24",29.7779,30.7933,29.5269,30.7762,260400.0],["2010-11-26",30.4397,31.2839,30.4397,31.0386,78000.0],["2010-11-29",30.7249,30.8903,29.835,30.6735,238800.0],["2010-11-30",30.3541,31.0615,30.0403,30.4739,170300.0],["2010-12-01",31.2554,31.2554,30.4796,30.5766,175800.0],["2010-12-02",30.5366,31.2041,30.297,31.05,133300.0],["2010-12-03",30.7705,31.1584,30.3598,30.9702,175000.0],["2010-12-06",30.6849,31.4551,30.4739,31.4437,233500.0],["2010-12-07",31.9799,32.9725,31.5464,31.7802,257200.0],["2010-12-08",31.8259,32.1111,30.9702,31.5749,113400.0],["2010-12-09",31.5749,31.7403,31.2098,31.4494,138900.0],["2010-12-10",31.398,32.1795,31.3353,31.7004,107800.0],["2010-12-13",31.7232,31.8487,30.2457,30.3142,254000.0],["2010-12-14",30.548,30.548,29.738,29.8293,139500.0],["2010-12-15",29.8977,30.645,29.7494,29.7665,154000.0],["2010-12-16",29.7836,30.7534,29.6981,30.6507,114900.0],["2010-12-17",30.7135,30.7135,29.835,30.3313,309000.0],["2010-12-20",30.3427,30.7363,29.8521,29.8749,123300.0],["2010-12-21",30.0061,30.0061,28.7226,29.1504,224500.0],["2010-12-22",29.1732,29.9376,28.9279,29.5611,175900.0],["2010-12-23",29.6638,29.8407,28.9565,29.1504,104100.0],["2010-12-27",29.0648,29.1504,28.6655,28.7397,74200.0],["2010-12-28",28.8081,28.9451,28.3803,28.4031,108300.0],["2010-12-29",28.4659,28.7967,28.1749,28.7226,91000.0],["2010-12-30",28.7853,28.9451,28.3632,28.5058,114100.0],["2010-12-31",28.3404,28.3803,28.1635,28.1692,130600.0],["2011-01-03",28.4487,29.4185,28.4088,28.8823,168700.0],["2011-01-04",29.0877,29.6581,28.9622,29.4585,232100.0],["2011-01-05",29.4585,29.9947,29.2987,29.8863,125400.0],["2011-01-06",30.0175,30.9017,29.9776,30.7363,247300.0],["2011-01-07",30.9246,31.0443,29.5954,30.24,167600.0],["2011-01-10",29.9776,30.3084,29.892,29.989,107100.0],["2011-01-11",30.0746,30.0746,29.3387,29.4299,106600.0],["2011-01-12",29.6524,29.6524,28.9622,29.2702,182400.0],["2011-01-13",29.2075,29.5155,28.5914,28.7283,114400.0],["2011-01-14",28.7169,30.3084,28.7169,30.297,240300.0],["2011-01-18",30.1944,30.4568,29.4642,29.6981,149000.0],["2011-01-19",29.6981,29.9548,29.0534,29.139,144800.0],["2011-01-20",28.9451,29.3159,28.6541,29.0991,104600.0],["2011-01-21",29.2417,29.6068,28.8195,28.8367,144800.0],["2011-01-24",28.8538,29.2018,28.5857,28.637,111700.0],["2011-01-25",28.3689,29.6809,28.3004,29.641,128200.0],["2011-01-26",29.6467,29.8749,29.1904,29.4185,124300.0],["2011-01-27",29.3843,30.0689,29.2018,29.9262,93700.0],["2011-01-28",29.8806,29.989,28.6655,28.8196,142600.0],["2011-01-31",28.9964,29.5326,28.2149,29.4242,147700.0],["2011-02-01",29.5783,30.0917,29.0763,29.9433,116800.0],["2011-02-02",29.835,30.5138,29.7779,30.2913,98400.0],["2011-02-03",30.2286,30.7648,30.086,30.5252,66100.0],["2011-02-04",30.5537,33.6057,30.5537,31.2041,301400.0],["2011-02-07",31.3581,31.6604,30.5252,31.2668,144300.0],["2011-02-08",31.1014,31.4836,30.7591,31.3182,74100.0],["2011-02-09",31.187,31.3182,30.7648,31.0044,73700.0],["2011-02-10",31.3296,32.1738,31.0272,32.1168,176500.0],["2011-02-11",32.3507,33.6285,32.3507,33.1893,317800.0],["2011-02-14",33.3033,34.0107,32.8641,33.9765,150300.0],["2011-02-15",33.7597,34.2903,32.9554,32.9953,250100.0],["2011-02-16",33.1551,33.7883,32.9326,33.0638,125600.0],["2011-02-17",32.9383,33.349,32.7329,32.9497,98600.0],["2011-02-18",33.1265,33.5544,32.3279,33.5486,250300.0],["2011-02-22",33.0752,33.7597,32.4077,32.6815,348700.0],["2011-02-23",32.5218,32.5218,31.0272,31.3695,222600.0],["2011-02-24",31.3467,32.6131,30.6792,32.3792,413200.0],["2011-02-25",32.6017,33.1493,32.6017,32.9953,226300.0],["2011-02-28",33.3148,33.4859,32.3735,32.6359,163500.0],["2011-03-01",32.7956,33.0295,32.094,32.1852,252800.0],["2011-03-02",32.151,32.151,31.2782,31.6091,401400.0],["2011-03-03",31.0044,34.0221,30.7477,31.9171,467700.0],["2011-03-04",32.1967,32.7101,31.9742,32.6758,258200.0],["2011-03-07",32.1168,32.402,30.5766,31.0272,603600.0],["2011-03-08",31.1641,31.3524,30.5309,30.8732,383400.0],["2011-03-09",30.1829,31.5235,30.1829,31.1698,263500.0],["2011-03-10",30.7648,31.5121,30.6393,31.09,165100.0],["2011-03-11",30.8333,31.3581,30.8047,31.1185,180600.0],["2011-03-14",30.2229,30.7363,29.9548,30.3997,235900.0],["2011-03-15",29.2075,30.7306,29.2075,30.5309,195100.0],["2011-03-16",30.3883,30.6678,29.3158,29.5554,205000.0],["2011-03-17",29.9947,30.0289,29.5098,29.6695,150600.0],["2011-03-18",29.9148,29.9947,29.3957,29.9719,238700.0],["2011-03-21",30.4054,30.9131,30.1145,30.337,105500.0],["2011-03-22",30.3484,30.4054,29.5783,29.641,96000.0],["2011-03-23",29.5555,30.0974,29.1105,29.9833,95300.0],["2011-03-24",30.1487,30.3199,29.8692,30.2457,96900.0],["2011-03-25",30.2229,31.0386,30.0689,30.2913,76500.0],["2011-03-28",30.4339,30.5423,30.0403,30.1601,108000.0],["2011-03-29",30.0917,30.5937,30.0746,30.588,138800.0],["2011-03-30",30.6793,31.0386,30.6165,31.0386,158300.0],["2011-03-31",31.0443,31.3752,30.8675,31.3638,136400.0],["2011-04-01",31.5349,31.803,30.8789,31.1812,106600.0],["2011-04-04",31.3695,31.495,30.7078,30.9131,93200.0],["2011-04-05",30.8447,31.3752,30.7477,31.1584,98000.0],["2011-04-06",31.3695,31.5863,30.742,31.0386,133700.0],["2011-04-07",30.8903,31.1014,30.1658,30.2115,130400.0],["2011-04-08",30.4739,30.645,29.4128,29.5326,172400.0],["2011-04-11",29.544,29.6752,28.6883,28.791,289100.0],["2011-04-12",28.5857,28.9736,28.3689,28.7283,179400.0],["2011-04-13",28.9394,28.9736,28.6541,28.8766,162400.0],["2011-04-14",28.5001,29.0306,28.5001,28.9679,174800.0],["2011-04-15",28.8652,29.2987,28.5457,28.6941,163400.0],["2011-04-18",28.386,29.2417,28.2092,29.0877,113300.0],["2011-04-19",29.1789,29.5041,28.7796,28.8709,84600.0],["2011-04-20",29.3729,29.9434,29.333,29.9091,106100.0],["2011-04-21",30.143,30.143,29.3444,29.4927,125200.0],["2011-04-25",29.2645,29.3044,28.9793,29.1162,74400.0],["2011-04-26",29.1447,29.293,28.7511,28.8253,110400.0],["2011-04-27",28.8595,29.0192,28.2776,28.5001,132700.0],["2011-04-28",28.4602,28.9051,28.386,28.4887,130000.0],["2011-04-29",28.4716,28.58,27.8213,28.5058,201000.0],["2011-05-02",28.5514,28.8538,27.8212,28.4088,137000.0],["2011-05-03",29.4927,31.1698,28.9736,30.0346,638300.0],["2011-05-04",29.989,31.2212,29.7038,31.0672,363700.0],["2011-05-05",30.9017,31.7745,30.5366,30.5537,216800.0],["2011-05-06",30.8789,31.8544,30.8276,31.1242,259700.0],["2011-05-09",30.9759,31.3467,30.645,30.8162,94000.0],["2011-05-10",30.9816,31.3752,30.8903,31.3752,92200.0],["2011-05-11",31.3809,31.649,31.0672,31.1641,105400.0],["2011-05-12",30.9816,32.3906,30.6964,31.9457,162000.0],["2011-05-13",31.9685,31.9685,31.3353,31.4779,75200.0],["2011-05-16",31.2725,31.5977,30.7477,30.7477,127400.0],["2011-05-17",30.297,30.6678,30.1658,30.3997,94600.0],["2011-05-18",30.5594,31.1755,30.4739,30.8333,138300.0],["2011-05-19",30.9588,31.0272,30.548,30.7192,146700.0],["2011-05-20",30.5766,31.0558,30.0632,30.9074,121500.0],["2011-05-23",30.3141,31.3296,30.2799,30.8276,151600.0],["2011-05-24",30.8104,31.1812,30.3256,30.7249,256500.0],["2011-05-25",30.5823,30.7249,30.4397,30.4739,87700.0],["2011-05-26",30.3655,31.2326,30.0346,30.9074,112100.0],["2011-05-27",31.0044,31.0957,30.7021,30.8048,174200.0],["2011-05-31",31.0843,31.3067,30.5937,30.6678,217400.0],["2011-06-01",30.645,32.0655,30.645,30.7648,385300.0],["2011-06-02",30.2343,30.2343,29.544,29.7152,338200.0],["2011-06-03",29.39,29.6581,28.7454,28.791,202200.0],["2011-06-06",28.7283,29.2702,28.0494,28.0723,171400.0],["2011-06-07",28.2149,28.5229,27.3706,27.4105,257300.0],["2011-06-08",27.3991,28.0437,26.9427,26.9941,212200.0],["2011-06-09",27.0682,27.4048,26.9199,27.1994,146500.0],["2011-06-10",27.0226,27.2793,26.3894,27.131,219400.0],["2011-06-13",27.1766,27.8726,27.1367,27.5817,277000.0],["2011-06-14",27.7984,28.4545,27.4105,27.9467,218800.0],["2011-06-15",27.6615,28.1122,27.3249,27.5474,124400.0],["2011-06-16",28.3746,28.7511,27.2451,27.9296,279100.0],["2011-06-17",28.2035,28.5172,27.7015,27.8498,168900.0],["2011-06-20",27.7528,28.4659,27.6102,27.9981,152900.0],["2011-06-21",28.1635,28.8081,28.0437,28.5857,148400.0],["2011-06-22",28.5229,28.7625,27.9468,27.9696,130400.0],["2011-06-23",27.6558,28.6712,27.5018,28.6427,161300.0],["2011-06-24",28.6313,28.9507,28.3518,28.5514,497400.0],["2011-06-27",28.4944,29.2303,28.4259,29.1618,140500.0],["2011-06-28",29.0078,29.7095,29.0078,29.6467,178700.0],["2011-06-29",29.6695,29.8064,29.1846,29.4071,167700.0],["2011-06-30",29.39,29.8521,29.2246,29.8179,144000.0],["2011-07-01",29.8578,30.9987,29.795,30.6108,213700.0],["2011-07-05",30.5595,31.0558,30.2571,30.9702,111100.0],["2011-07-06",30.8618,30.9873,30.6507,30.7534,74100.0],["2011-07-07",30.9017,31.9057,30.6165,31.689,205100.0],["2011-07-08",31.4094,31.4208,30.9131,30.9588,98400.0],["2011-07-11",30.8048,31.3239,30.6792,31.3068,276100.0],["2011-07-12",31.1071,31.7175,30.6279,30.6906,194000.0],["2011-07-13",30.8789,31.3581,30.6507,31.0443,108300.0],["2011-07-14",31.0786,31.187,30.4853,30.5994,120300.0],["2011-07-15",30.7933,31.5235,30.7135,31.3809,139700.0],["2011-07-18",31.3067,31.4208,30.3199,30.9816,186900.0],["2011-07-19",31.1984,32.1453,31.1984,31.7289,113500.0],["2011-07-20",31.843,31.843,31.0558,31.3296,139300.0],["2011-07-21",31.3695,31.997,30.9987,31.9628,163600.0],["2011-07-22",31.9514,32.1567,31.7061,31.7517,127700.0],["2011-07-25",31.4836,31.5863,31.1413,31.3866,86400.0],["2011-07-26",31.3866,31.5292,30.8048,30.8561,99100.0],["2011-07-27",30.5937,30.6735,29.5669,29.6011,192400.0],["2011-07-28",29.6011,30.0689,29.2759,29.3044,124500.0],["2011-07-29",29.0306,30.1487,28.8937,29.7209,140500.0],["2011-08-01",29.9947,30.7249,29.5669,30.548,370300.0],["2011-08-02",28.5172,28.9622,24.5867,24.9347,1642800.0],["2011-08-03",25.4767,26.9256,25.4767,26.7317,637500.0],["2011-08-04",26.9028,26.9028,24.1532,24.1874,787400.0],["2011-08-05",24.5468,24.7009,22.4361,23.4458,723200.0],["2011-08-08",22.573,23.7311,21.8143,21.8314,588400.0],["2011-08-09",22.2022,22.6586,20.6449,22.5502,468800.0],["2011-08-10",21.9227,22.5616,20.2684,20.3083,521800.0],["2011-08-11",20.8217,23.0351,20.3482,22.7385,508800.0],["2011-08-12",22.9609,23.4572,22.4589,22.4875,209800.0],["2011-08-15",22.9609,24.1703,22.0026,24.1418,334900.0],["2011-08-16",23.8623,24.119,23.3774,23.4915,283300.0],["2011-08-17",23.5827,23.9935,22.7556,23.5485,310000.0],["2011-08-18",22.6814,23.3603,22.071,22.8354,649800.0],["2011-08-19",22.5046,23.1492,21.6432,21.7516,441800.0],["2011-08-22",22.4304,22.7727,22.0539,22.3562,337400.0],["2011-08-23",22.5388,23.6569,22.4589,23.6341,230000.0],["2011-08-24",23.577,24.119,23.115,23.3888,286200.0],["2011-08-25",23.4515,23.674,22.2935,22.7271,280900.0],["2011-08-26",22.5959,23.4972,22.3049,23.269,193200.0],["2011-08-29",23.52,24.1589,23.2804,24.0676,180300.0],["2011-08-30",23.7938,24.3985,23.4515,23.7938,246000.0],["2011-08-31",23.9992,24.4955,23.577,23.9022,276500.0],["2011-09-01",23.9592,24.0391,22.4304,22.6928,380500.0],["2011-09-02",21.9855,22.3277,21.2952,21.6603,430500.0],["2011-09-06",20.7932,21.4721,20.2342,21.3294,421900.0],["2011-09-07",21.6546,22.0425,21.3523,21.6546,405100.0],["2011-09-08",21.5405,22.1053,21.164,21.3694,213200.0],["2011-09-09",21.1355,21.4207,20.314,20.719,279900.0],["2011-09-12",20.5194,22.0939,20.4509,22.0767,514400.0],["2011-09-13",22.0996,22.7841,21.6831,22.4361,298100.0],["2011-09-14",22.6814,23.8394,22.2821,23.3431,319900.0],["2011-09-15",23.617,24.0391,23.2747,23.868,218200.0],["2011-09-16",23.9079,24.0106,23.5599,23.828,252100.0],["2011-09-19",23.0522,23.8566,23.0522,23.6569,115400.0],["2011-09-20",23.7881,24.3871,22.9952,23.0636,163200.0],["2011-09-21",22.9381,23.0693,21.8314,21.8657,149800.0],["2011-09-22",20.8845,21.666,20.8674,21.3751,227900.0],["2011-09-23",21.3123,22.8126,21.0727,22.8069,225000.0],["2011-09-26",23.1891,24.1646,22.7214,24.1019,243600.0],["2011-09-27",24.5126,25.4538,24.176,24.3928,191800.0],["2011-09-28",24.3928,24.427,22.8297,22.9096,194500.0],["2011-09-29",23.4458,23.617,21.5348,22.6643,219500.0],["2011-09-30",22.265,22.8583,21.8828,21.9569,167700.0],["2011-10-03",21.6774,22.2821,20.5593,20.5707,212000.0],["2011-10-04",20.3996,21.9455,20.0801,21.9284,266000.0],["2011-10-05",21.9398,22.6016,21.4892,22.2821,141300.0],["2011-10-06",22.1167,22.4989,21.5975,22.3334,169000.0],["2011-10-07",22.4589,22.6586,21.7288,21.9227,134300.0],["2011-10-10",22.419,23.3375,22.2079,23.326,150900.0],["2011-10-11",23.0579,23.771,23.0294,23.4801,188900.0],["2011-10-12",23.6056,23.8223,23.1834,23.4972,302800.0],["2011-10-13",23.2918,24.5069,23.2348,24.2274,248800.0],["2011-10-14",24.5012,24.8263,24.2673,24.7978,217400.0],["2011-10-17",24.524,24.969,24.273,24.3643,215900.0],["2011-10-18",24.3643,25.2371,23.8908,24.9633,195700.0],["2011-10-19",25.0032,25.18,24.3357,24.6267,156100.0],["2011-10-20",24.621,24.7807,24.1931,24.6666,136300.0],["2011-10-21",25.1971,25.3968,24.8149,25.1458,211800.0],["2011-10-24",25.3455,26.2411,25.2656,26.0699,212800.0],["2011-10-25",25.7904,25.9958,25.6421,25.7391,134500.0],["2011-10-26",26.4579,26.5377,25.6592,26.3209,163400.0],["2011-10-27",27.2964,28.3175,26.6575,27.9182,208000.0],["2011-10-28",27.6615,27.9753,27.2565,27.9182,174300.0],["2011-10-31",27.5246,27.8384,26.7773,26.7887,157400.0],["2011-11-01",25.9616,26.3381,25.374,25.4995,498600.0],["2011-11-02",26.6689,26.6689,24.9461,26.2126,353700.0],["2011-11-03",25.4253,25.6706,23.5143,24.3529,495300.0],["2011-11-04",24.079,25.2257,24.079,25.0032,134100.0],["2011-11-07",24.9005,25.3169,24.7807,25.083,130600.0],["2011-11-08",25.3169,25.5052,24.5012,25.334,134200.0],["2011-11-09",24.5012,25.1686,24.427,24.5126,141600.0],["2011-11-10",24.9233,24.9233,24.1418,24.6324,131600.0],["2011-11-11",24.9404,25.6934,24.8948,25.3854,123900.0],["2011-11-14",25.2086,25.5965,25.0545,25.3797,94600.0],["2011-11-15",25.3055,26.2126,25.1344,25.9673,99400.0],["2011-11-16",25.6934,26.2126,25.3626,25.3797,85400.0],["2011-11-17",25.3112,25.8589,25.026,25.2827,136700.0],["2011-11-18",25.2884,25.9102,25.22,25.5965,104300.0],["2011-11-21",25.1686,25.1686,24.37,24.6153,179400.0],["2011-11-22",24.4784,24.9062,24.3529,24.6153,93800.0],["2011-11-23",24.3814,24.7294,24.1589,24.4213,125700.0],["2011-11-25",24.3357,24.621,24.1589,24.2901,62700.0],["2011-11-28",25.1002,25.6136,24.9404,25.5223,129900.0],["2011-11-29",25.4481,25.7562,25.22,25.4995,95900.0],["2011-11-30",26.2411,27.2109,26.1783,26.8572,297100.0],["2011-12-01",26.7602,26.9085,26.5092,26.6233,147900.0],["2011-12-02",26.783,26.9427,26.0756,26.4522,169700.0],["2011-12-05",26.9256,26.9256,26.3152,26.5263,134000.0],["2011-12-06",26.2297,26.2297,25.1572,26.0528,175800.0],["2011-12-07",25.8246,26.281,25.6934,26.1954,113800.0],["2011-12-08",25.9387,26.127,25.431,25.4481,101800.0],["2011-12-09",25.4596,26.1669,25.374,25.8418,85800.0],["2011-12-12",25.3911,25.3911,24.8035,25.1515,162500.0],["2011-12-13",25.4196,25.471,24.2102,24.2388,204300.0],["2011-12-14",23.9992,24.176,23.5827,23.8223,213600.0],["2011-12-15",24.1589,24.3472,23.9478,24.1019,136700.0],["2011-12-16",24.3072,24.6951,24.0847,24.3129,159300.0],["2011-12-19",24.4498,24.8549,23.5599,23.6569,85400.0],["2011-12-20",24.1817,24.3129,23.6455,23.8395,198400.0],["2011-12-21",23.7197,24.6552,23.7197,24.5012,140400.0],["2011-12-22",24.6951,24.832,23.9535,24.4327,149800.0],["2011-12-23",24.4955,24.7065,24.2616,24.6267,76400.0],["2011-12-27",24.5411,24.8948,24.3814,24.7522,61700.0],["2011-12-28",24.7579,24.872,24.1247,24.1874,81600.0],["2011-12-29",24.3015,24.4841,24.119,24.2217,63200.0],["2011-12-30",24.1133,24.3871,24.0733,24.079,101900.0],["2012-01-03",24.5468,24.872,23.7596,23.7995,188800.0],["2012-01-04",23.7139,23.771,23.4173,23.5827,144300.0],["2012-01-05",23.3888,23.6113,22.9781,23.3888,184600.0],["2012-01-06",23.4401,23.9307,23.0294,23.5371,182500.0],["2012-01-09",23.6683,23.9364,23.4002,23.6455,131500.0],["2012-01-10",23.9764,25.0146,23.9364,24.9062,205500.0],["2012-01-11",25.2485,26.7887,25.18,26.4978,263200.0],["2012-01-12",26.5548,26.8115,26.4008,26.6746,103700.0],["2012-01-13",26.4179,26.7089,26.1897,26.2411,105600.0],["2012-01-17",26.6746,27.1025,25.9387,26.0015,139100.0],["2012-01-18",26.0585,26.4236,25.8646,26.3038,109000.0],["2012-01-19",26.4179,26.4179,25.9673,26.2411,69600.0],["2012-01-20",26.224,26.6632,26.0813,26.4921,77500.0],["2012-01-23",26.5149,26.6575,25.9444,26.3552,74500.0],["2012-01-24",26.0928,26.686,25.9559,26.5092,94800.0],["2012-01-25",26.3951,27.3592,26.3324,27.3592,95200.0],["2012-01-26",27.5417,27.5417,27.0796,27.2109,130900.0],["2012-01-27",27.0169,27.73,26.7088,27.5246,108300.0],["2012-01-30",27.2451,27.4333,26.9884,27.2907,95600.0],["2012-01-31",27.439,27.4733,26.7773,27.1082,85400.0],["2012-02-01",27.2907,27.6444,27.2052,27.5417,132900.0],["2012-02-02",27.633,28.4488,27.5075,28.3118,128200.0],["2012-02-03",28.5857,29.7665,28.483,29.5155,136600.0],["2012-02-06",29.2189,29.6125,28.7112,28.8024,126200.0],["2012-02-07",28.7853,29.3729,28.6199,28.9565,91600.0],["2012-02-08",29.0991,29.3444,28.5914,28.9336,65000.0],["2012-02-09",29.0477,29.0706,28.58,28.6769,77000.0],["2012-02-10",28.289,28.5857,28.1863,28.3917,56600.0],["2012-02-13",28.7112,28.7625,28.232,28.4659,70400.0],["2012-02-14",28.3974,28.5058,27.6957,28.0152,55700.0],["2012-02-15",28.1635,28.2833,27.6558,27.8212,80000.0],["2012-02-16",27.9296,28.4773,27.8098,28.135,114500.0],["2012-02-17",28.2491,28.5685,28.2149,28.4944,59700.0],["2012-02-21",28.5115,29.0477,28.3746,28.6313,93500.0],["2012-02-22",28.6598,29.6638,28.6598,29.5783,207500.0],["2012-02-23",29.487,29.9376,29.2588,29.7893,114600.0],["2012-02-24",29.6867,29.8692,29.4185,29.6581,228200.0],["2012-02-27",29.3786,29.6182,29.0021,29.2816,132200.0],["2012-02-28",29.2075,29.9662,29.1504,29.8749,88700.0],["2012-02-29",29.9719,30.8105,29.9719,30.4511,342900.0],["2012-03-01",30.9359,31.2269,29.4756,30.7762,312200.0],["2012-03-02",30.6621,30.6621,28.8138,29.0534,456400.0],["2012-03-05",28.4202,29.5155,27.7015,28.9051,225700.0],["2012-03-06",28.483,28.5971,27.5303,27.8555,239500.0],["2012-03-07",27.9696,28.8367,27.8498,28.8024,217600.0],["2012-03-08",28.8994,29.2588,28.6998,29.1219,219200.0],["2012-03-09",29.1276,30.1031,29.1219,29.4585,111600.0],["2012-03-12",29.5155,29.5155,28.9508,29.236,75000.0],["2012-03-13",29.4927,30.1202,29.3957,30.0974,112100.0],["2012-03-14",29.9776,30.3427,29.9034,30.1373,89400.0],["2012-03-15",30.0403,30.5138,29.9605,30.491,86000.0],["2012-03-16",30.5366,30.5366,29.6638,29.7836,86000.0],["2012-03-19",29.7779,30.1487,29.5041,29.8692,57600.0],["2012-03-20",29.5897,29.8806,29.1219,29.7095,74900.0],["2012-03-21",29.835,30.0746,29.5497,29.8236,58400.0],["2012-03-22",29.6011,30.4796,29.6011,29.795,116100.0],["2012-03-23",29.7209,30.0574,29.1162,29.8806,90300.0],["2012-03-26",30.3027,30.6621,30.3027,30.5195,95200.0],["2012-03-27",30.5937,30.6964,29.8293,29.835,115800.0],["2012-03-28",29.7494,29.7722,29.1618,29.2303,229700.0],["2012-03-29",29.0763,29.1162,28.329,28.5001,157000.0],["2012-03-30",28.7796,28.8652,28.1749,28.2947,169000.0],["2012-04-02",27.9353,28.483,27.5246,28.192,292800.0],["2012-04-03",28.1065,28.3689,27.5417,28.0038,230400.0],["2012-04-04",27.5817,27.7072,26.8172,27.5702,312800.0],["2012-04-05",27.5018,27.6387,27.0397,27.2337,107500.0],["2012-04-09",26.7602,26.9256,26.5834,26.7431,84200.0],["2012-04-10",26.7659,26.7659,25.8189,25.8817,155900.0],["2012-04-11",26.2011,27.0796,26.1498,27.0511,142500.0],["2012-04-12",27.1994,27.1994,26.5548,26.7488,147900.0],["2012-04-13",26.6632,26.8001,26.2411,26.7317,67300.0],["2012-04-16",26.8172,26.9713,26.2639,26.3381,62400.0],["2012-04-17",26.5605,26.7887,26.3894,26.6176,75800.0],["2012-04-18",26.475,27.0683,26.378,26.9599,109300.0],["2012-04-19",26.9313,27.0968,26.532,26.7032,172200.0],["2012-04-20",26.9713,27.0968,26.7374,26.8629,134000.0],["2012-04-23",26.7089,27.0683,26.1783,26.9941,140500.0],["2012-04-24",26.9542,27.4733,26.8914,27.1595,121100.0],["2012-04-25",27.4619,27.7357,27.0568,27.5075,105500.0],["2012-04-26",27.3991,27.787,27.3991,27.73,63000.0],["2012-04-27",27.7357,27.7357,26.8458,27.633,79800.0],["2012-04-30",27.633,27.8041,26.9085,27.7129,114000.0],["2012-05-01",28.5286,30.7477,27.8783,29.6239,426100.0],["2012-05-02",29.3672,29.5726,28.4716,28.9622,180000.0],["2012-05-03",29.1105,29.6581,28.8082,29.3957,158000.0],["2012-05-04",29.236,29.5668,28.9736,29.0363,125100.0],["2012-05-07",28.8823,29.5041,28.8253,29.0249,130000.0],["2012-05-08",28.8709,28.8709,27.9981,28.0837,135300.0],["2012-05-09",27.827,28.4944,27.3592,28.289,320200.0],["2012-05-10",28.5799,28.9964,28.1236,28.4773,124300.0],["2012-05-11",28.2206,28.8138,27.7813,28.58,229000.0],["2012-05-14",28.3233,28.5514,27.9753,27.9753,77500.0],["2012-05-15",27.9125,28.5971,27.9125,28.329,54000.0],["2012-05-16",28.54,28.8823,28.1236,28.1749,82300.0],["2012-05-17",28.1464,28.4316,27.0283,27.0454,152600.0],["2012-05-18",27.034,27.1139,26.3552,26.4236,98900.0],["2012-05-21",26.475,27.3877,26.184,27.2052,148900.0],["2012-05-22",27.3192,27.6045,27.0454,27.2565,157000.0],["2012-05-23",26.9998,27.6501,26.8914,27.5474,83000.0],["2012-05-24",27.6558,27.8384,27.188,27.7243,84100.0],["2012-05-25",27.6501,27.9353,27.3991,27.4904,69800.0],["2012-05-29",27.787,28.5857,27.5018,28.3004,83100.0],["2012-05-30",27.8669,27.9467,27.2622,27.2964,62200.0],["2012-05-31",27.3478,27.6615,26.6917,27.382,89100.0],["2012-06-01",26.7089,26.9085,26.435,26.6119,120800.0],["2012-06-04",26.6746,26.7488,26.1441,26.4636,54800.0],["2012-06-05",26.3152,27.2052,26.2012,27.1709,102100.0],["2012-06-06",27.4219,27.6102,27.3478,27.4333,105400.0],["2012-06-07",27.8726,27.9867,26.4179,26.4293,113100.0],["2012-06-08",26.2639,26.3152,25.8874,26.1498,116100.0],["2012-06-11",26.224,26.3438,25.3226,25.334,132600.0],["2012-06-12",25.4367,25.5109,24.9404,25.0716,211600.0],["2012-06-13",24.9632,25.973,24.8206,25.4253,135800.0],["2012-06-14",25.4082,25.8589,25.2827,25.7847,94400.0],["2012-06-15",25.8532,26.3495,25.8532,26.2696,122400.0],["2012-06-18",26.1441,26.3723,25.876,26.0129,52900.0],["2012-06-19",26.1213,26.6176,26.0814,26.378,57100.0],["2012-06-20",26.3438,26.4921,25.5337,25.7562,104900.0],["2012-06-21",25.6877,25.7391,24.9633,25.2143,65800.0],["2012-06-22",25.1629,25.471,25.0431,25.1059,87800.0],["2012-06-25",24.8263,24.9005,24.5069,24.5411,83000.0],["2012-06-26",24.6153,24.9633,24.5126,24.7579,65900.0],["2012-06-27",24.872,24.9005,24.273,24.6267,77900.0],["2012-06-28",24.4441,24.4841,23.7482,24.4841,78000.0],["2012-06-29",24.9176,25.4938,24.5525,25.4653,162300.0],["2012-07-02",25.3854,25.5565,24.9918,25.2884,86400.0],["2012-07-03",25.2827,25.6649,25.0146,25.6193,28700.0],["2012-07-05",25.5679,26.1156,25.4995,25.8874,34700.0],["2012-07-06",25.6364,25.8018,24.7579,25.0545,129800.0],["2012-07-09",24.969,25.1173,24.7008,25.0545,56400.0],["2012-07-10",25.123,25.3569,24.8606,24.969,52200.0],["2012-07-11",24.9747,25.1002,24.775,24.8834,61100.0],["2012-07-12",24.6552,25.0831,24.4327,24.8948,39800.0],["2012-07-13",25.0374,25.7904,24.8549,25.6364,44800.0],["2012-07-16",25.471,25.6022,24.8549,24.9119,46000.0],["2012-07-17",25.0032,25.0545,24.5468,24.9975,34000.0],["2012-07-18",24.8948,25.6991,24.6837,25.4253,37800.0],["2012-07-19",25.471,25.8361,25.3283,25.6706,71200.0],["2012-07-20",25.4139,25.4139,24.216,24.5753,98100.0],["2012-07-23",24.0733,24.1532,23.6683,24.1532,74500.0],["2012-07-24",24.119,24.119,23.8965,24.0847,65400.0],["2012-07-25",24.6438,25.7562,24.4099,25.2428,126500.0],["2012-07-26",25.6592,26.5776,25.4824,25.7277,148600.0],["2012-07-27",25.7505,26.6119,25.5166,26.532,82100.0],["2012-07-30",26.5092,27.1481,26.1498,26.3438,124100.0],["2012-07-31",27.4733,30.6621,27.4733,30.4054,570300.0],["2012-08-01",30.4682,31.7175,29.7038,29.7038,465100.0],["2012-08-02",29.487,30.7648,29.042,29.7437,884300.0],["2012-08-03",30.1944,30.645,29.4356,29.9433,198900.0],["2012-08-06",30.0118,30.2343,29.6581,29.9319,164000.0],["2012-08-07",30.0974,30.3655,29.835,30.1715,220100.0],["2012-08-08",29.9491,30.8047,29.9491,30.5766,121500.0],["2012-08-09",30.6678,30.8047,29.6353,30.0574,187800.0],["2012-08-10",30.0232,30.1487,29.3444,29.7551,86200.0],["2012-08-13",29.6695,29.8407,29.3444,29.8179,56800.0],["2012-08-14",29.9833,30.0517,29.6011,29.7722,75800.0],["2012-08-15",29.8236,30.2742,29.7095,30.1601,76800.0],["2012-08-16",30.1658,30.2286,29.9719,30.1544,54600.0],["2012-08-17",30.1202,30.3883,29.9719,30.2343,37600.0],["2012-08-20",30.1145,30.3142,29.9491,30.2001,46500.0],["2012-08-21",30.2457,30.5823,29.9148,30.0631,92900.0],["2012-08-22",29.9034,30.3655,29.7209,30.0061,194100.0],["2012-08-23",29.9091,30.1202,29.8065,30.0061,142100.0],["2012-08-24",30.297,31.0158,30.0061,30.6621,181300.0],["2012-08-27",30.7933,30.8105,30.5537,30.5994,34100.0],["2012-08-28",30.5424,30.9759,30.2058,30.6108,89900.0],["2012-08-29",30.6907,31.0443,30.3484,30.548,109100.0],["2012-08-30",30.491,30.5024,30.2172,30.2913,195500.0],["2012-08-31",30.5651,30.5651,29.9662,30.2172,64800.0],["2012-09-04",30.2799,30.7705,29.795,30.3085,204900.0],["2012-09-05",30.2343,30.9645,30.2343,30.491,110700.0],["2012-09-06",30.7648,31.5806,30.7648,31.5692,63100.0],["2012-09-07",31.5064,31.8829,31.5064,31.6319,39400.0],["2012-09-10",31.5349,31.8715,31.3752,31.5863,102200.0],["2012-09-11",31.6319,32.0084,31.4608,31.6034,39100.0],["2012-09-12",31.6091,31.8088,31.3125,31.5121,56600.0],["2012-09-13",31.4836,32.1795,31.4037,32.0084,62400.0],["2012-09-14",32.1453,32.5732,31.9685,31.997,71100.0],["2012-09-17",31.8544,31.8544,31.1584,31.4208,45200.0],["2012-09-18",31.3752,32.5618,31.3752,32.2252,75500.0],["2012-09-19",32.2651,32.2651,31.4379,31.5806,93100.0],["2012-09-20",31.3182,31.8145,30.993,31.4665,45500.0],["2012-09-21",31.9742,32.248,31.6947,31.8886,114300.0],["2012-09-24",31.6775,32.1054,31.6319,32.0027,65600.0],["2012-09-25",32.1339,32.7443,32.0198,32.4591,204500.0],["2012-09-26",32.4648,32.4648,31.2839,31.7061,143100.0],["2012-09-27",31.8202,32.3222,31.3524,32.1739,89400.0],["2012-09-28",31.9856,32.1567,31.5977,31.9457,59700.0],["2012-10-01",32.0654,32.3107,31.7175,32.1168,115500.0],["2012-10-02",32.2195,32.6416,31.8259,32.248,205500.0],["2012-10-03",33.0866,34.0963,32.9782,33.3148,213600.0],["2012-10-04",33.5201,33.5201,32.847,33.1208,57700.0],["2012-10-05",33.3718,33.5544,32.3621,32.5675,64500.0],["2012-10-08",32.5732,32.847,32.4705,32.7158,25600.0],["2012-10-09",32.7101,32.8071,32.1738,32.6587,41100.0],["2012-10-10",32.7899,33.1151,32.5275,32.5732,36000.0],["2012-10-11",32.75,32.8926,32.2138,32.3735,39100.0],["2012-10-12",32.4191,32.6131,32.1967,32.345,42600.0],["2012-10-15",32.4135,33.1893,32.248,33.1322,44100.0],["2012-10-16",33.1721,33.5487,33.1265,33.4802,52400.0],["2012-10-17",33.4916,33.9708,33.4916,33.9366,79100.0],["2012-10-18",33.9537,34.0849,33.5943,33.8453,87700.0],["2012-10-19",33.2406,33.2406,32.5218,32.8926,83500.0],["2012-10-22",32.904,33.2121,32.2765,32.7899,42800.0],["2012-10-23",32.5332,33.1094,32.4876,32.9611,34500.0],["2012-10-24",32.9782,33.0181,31.6661,32.1796,228900.0],["2012-10-25",32.4077,32.6131,32.0598,32.5332,29400.0],["2012-10-26",32.5903,33.001,32.3735,32.8755,101700.0],["2012-10-31",33.9879,35.9275,33.9879,35.7677,239100.0],["2012-11-01",35.1688,36.7375,34.2275,36.401,237900.0],["2012-11-02",36.7204,36.9315,35.5396,35.8419,114500.0],["2012-11-05",35.7905,35.7905,35.106,35.1801,83300.0],["2012-11-06",35.705,36.304,35.2714,35.762,100200.0],["2012-11-07",35.1688,35.4996,34.8208,35.1459,97800.0],["2012-11-08",34.9748,34.9748,34.5413,34.6097,96600.0],["2012-11-09",34.3644,35.8305,34.3644,35.1459,204100.0],["2012-11-12",35.163,35.203,34.6896,34.8379,54300.0],["2012-11-13",34.5584,35.0261,34.41,34.4157,65900.0],["2012-11-14",34.4443,35.0204,34.2446,34.4842,89900.0],["2012-11-15",34.3644,34.6553,34.0335,34.1533,80000.0],["2012-11-16",34.1476,34.7923,34.005,34.5755,89500.0],["2012-11-19",34.7751,35.4597,34.5584,35.3627,62700.0],["2012-11-20",35.3912,36.0758,34.912,35.2087,166100.0],["2012-11-21",35.3342,36.0016,35.009,35.4255,48800.0],["2012-11-23",35.5396,35.9332,35.203,35.6251,27900.0],["2012-11-26",35.5624,36.2355,35.4426,35.9617,85300.0],["2012-11-27",35.8989,36.1499,35.2486,35.3798,364600.0],["2012-11-28",35.3171,36.4409,34.9691,36.3211,95000.0],["2012-11-29",36.5949,37.0456,36.0587,36.3496,140900.0],["2012-11-30",36.3154,36.4523,35.7563,35.9674,203600.0],["2012-12-03",36.1385,36.3838,35.6708,35.7791,173400.0],["2012-12-04",35.2943,35.762,34.701,35.6536,176500.0],["2012-12-05",35.7221,35.7791,34.9634,35.3741,75100.0],["2012-12-06",35.3627,35.705,35.1859,35.5396,48800.0],["2012-12-07",35.7221,35.8932,35.3855,35.7107,66900.0],["2012-12-10",35.7506,35.9389,35.4369,35.5738,92000.0],["2012-12-11",35.7221,35.7791,35.4369,35.5966,79200.0],["2012-12-12",35.7906,35.7906,34.661,34.798,114100.0],["2012-12-13",34.855,35.3228,34.6782,35.0832,117900.0],["2012-12-14",34.9748,35.3114,34.7124,35.2828,80900.0],["2012-12-17",35.4198,35.9617,35.3855,35.8704,139100.0],["2012-12-18",36.0245,36.3724,35.7278,36.2983,180000.0],["2012-12-19",36.2583,36.4181,35.8248,35.9218,66400.0],["2012-12-20",35.9275,38.0838,35.9275,37.7187,309400.0],["2012-12-21",38.6942,39.0593,37.8328,38.9224,443700.0],["2012-12-24",38.6314,39.0422,38.0324,39.025,109400.0],["2012-12-26",38.9623,39.0479,38.6428,38.8938,189900.0],["2012-12-27",38.8881,38.9452,38.1522,38.4204,148400.0],["2012-12-28",38.1694,38.3519,37.5704,37.7244,76400.0],["2012-12-31",37.6959,38.7912,37.3308,38.2207,169700.0],["2013-01-02",39.1163,39.373,38.2492,39.0821,205700.0],["2013-01-03",39.2076,40.2572,39.1791,39.7495,120900.0],["2013-01-04",39.8579,40.0177,39.6469,39.7895,73900.0],["2013-01-07",39.5556,39.7267,38.9167,39.6012,70500.0],["2013-01-08",39.4757,39.6469,39.0194,39.2818,72700.0],["2013-01-09",39.4073,39.567,39.1734,39.1848,69000.0],["2013-01-10",39.219,39.4814,38.8083,39.276,72000.0],["2013-01-11",39.3388,39.5328,39.1049,39.3103,79000.0],["2013-01-14",39.1505,39.413,38.5516,38.717,79600.0],["2013-01-15",38.563,39.2646,38.4432,38.6828,107500.0],["2013-01-16",38.4489,39.1962,38.1123,39.122,63700.0],["2013-01-17",39.1563,40.2801,39.1563,40.2173,219300.0],["2013-01-18",40.0861,40.7592,39.9606,40.5653,89200.0],["2013-01-22",40.3713,41.7518,40.3713,41.478,149900.0],["2013-01-23",41.3012,41.5465,41.1301,41.267,81800.0],["2013-01-24",41.2042,42.3451,41.2042,42.0713,135200.0],["2013-01-25",42.134,42.2995,41.923,42.2538,113900.0],["2013-01-28",42.174,42.174,41.2099,41.7518,162000.0],["2013-01-29",41.632,41.9173,41.3639,41.7632,64200.0],["2013-01-30",41.6378,41.9002,41.016,41.4837,53200.0],["2013-01-31",41.324,41.883,41.1471,41.7918,47400.0],["2013-02-01",41.8545,42.5619,41.8317,42.1854,197900.0],["2013-02-04",42.0599,42.7444,41.7804,42.0599,193700.0],["2013-02-05",42.134,42.3565,42.0085,42.2082,139700.0],["2013-02-06",41.98,42.3166,41.98,42.1512,67000.0],["2013-02-07",42.2025,42.2596,41.6834,42.1569,52300.0],["2013-02-08",42.2082,42.579,42.1341,42.3451,73700.0],["2013-02-11",42.2652,42.425,42.1683,42.2196,140500.0],["2013-02-12",42.2367,42.5163,42.2367,42.4193,151000.0],["2013-02-13",42.4364,42.676,41.9857,42.2253,229400.0],["2013-02-14",42.1112,43.7199,41.9458,42.8756,290700.0],["2013-02-15",43.1038,43.6515,42.7273,43.0011,231800.0],["2013-02-19",43.0639,43.3662,43.0639,43.2407,216900.0],["2013-02-20",43.2407,43.2579,42.2139,42.4307,984400.0],["2013-02-21",42.3337,42.5733,41.7347,42.2367,88200.0],["2013-02-22",42.3565,42.5847,41.8773,42.5162,101900.0],["2013-02-25",42.5619,42.733,41.7005,41.7518,142600.0],["2013-02-26",41.9173,42.4649,41.2327,41.2327,291600.0],["2013-02-27",43.6401,44.7182,41.0045,41.1414,774200.0],["2013-02-28",41.2099,41.3525,39.6868,39.8693,358800.0],["2013-03-01",39.9321,40.0348,39.2418,39.9093,274900.0],["2013-03-04",39.875,40.3599,39.7267,40.3143,245600.0],["2013-03-05",40.3999,40.6965,40.2173,40.5995,116600.0],["2013-03-06",40.5995,40.8676,40.0519,40.3599,122100.0],["2013-03-07",40.4968,40.822,40.2059,40.7878,133900.0],["2013-03-08",40.8448,41.2384,40.3599,40.8676,173900.0],["2013-03-11",40.6452,41.0502,40.474,40.8505,124100.0],["2013-03-12",40.8847,41.0274,40.5254,40.6623,128500.0],["2013-03-13",40.7949,41.0716,40.57,40.9505,183000.0],["2013-03-14",40.8929,41.4636,40.8352,41.037,107800.0],["2013-03-15",41.0947,41.429,40.7833,40.9159,268700.0],["2013-03-18",40.5527,41.1004,40.3336,40.8294,134500.0],["2013-03-19",40.8583,40.9505,40.3163,40.57,197400.0],["2013-03-20",40.5873,40.9275,40.3106,40.5008,142300.0],["2013-03-21",40.4086,40.5527,39.8667,40.178,109500.0],["2013-03-22",40.1953,40.3682,39.9128,40.0627,112800.0],["2013-03-25",40.2068,40.5124,39.7398,40.0281,101000.0],["2013-03-26",40.276,40.276,39.7168,40.0108,129700.0],["2013-03-27",39.8782,40.0684,39.7917,40.0627,84300.0],["2013-03-28",40.0684,40.2356,39.6418,39.6591,149100.0],["2013-04-01",39.8551,40.1837,39.417,39.9877,115300.0],["2013-04-02",40.1837,40.3394,39.6533,39.9647,104700.0],["2013-04-03",40.08,40.4028,39.8436,40.3048,404300.0],["2013-04-04",40.5239,41.6481,40.449,40.7372,286700.0],["2013-04-05",40.299,40.7833,39.809,40.5931,122900.0],["2013-04-08",40.6565,40.6565,40.08,40.3336,187800.0],["2013-04-09",40.4316,40.57,39.9128,39.9301,122300.0],["2013-04-10",40.0915,40.8583,40.005,40.4432,128200.0],["2013-04-11",40.4547,41.1869,40.3452,41.0658,145800.0],["2013-04-12",40.9678,41.037,40.5008,40.6219,143600.0],["2013-04-15",40.5066,40.6104,39.0711,39.2555,249900.0],["2013-04-16",39.5784,39.5784,39.1748,39.4516,211500.0],["2013-04-17",39.2729,39.3709,38.6733,38.9731,142500.0],["2013-04-18",39.0999,39.7052,38.8116,39.3766,234400.0],["2013-04-19",39.4285,40.2126,39.3074,39.7975,118200.0],["2013-04-22",39.9358,40.2241,39.0883,39.613,111000.0],["2013-04-23",39.809,39.9531,39.3247,39.8551,50300.0],["2013-04-24",39.8551,40.4432,39.7052,40.1953,63600.0],["2013-04-25",40.4259,41.1293,40.3971,40.7603,56200.0],["2013-04-26",40.7603,40.8987,40.0627,40.8179,105200.0],["2013-04-29",40.9332,41.0947,40.5585,40.6507,100800.0],["2013-04-30",40.7603,41.135,40.6219,41.0716,91300.0],["2013-05-01",41.0428,41.1235,40.3164,40.5873,175800.0],["2013-05-02",40.9332,41.7288,40.8525,41.0024,232500.0],["2013-05-03",41.2907,41.4521,41.0716,41.1408,214400.0],["2013-05-06",41.2042,41.7634,40.8986,41.6308,267200.0],["2013-05-07",41.7807,42.1209,41.5674,41.7692,134600.0],["2013-05-08",41.7807,41.9825,41.6885,41.8672,97700.0],["2013-05-09",41.9249,42.0113,41.406,41.7058,61500.0],["2013-05-10",41.8038,42.0574,41.7115,41.8787,67400.0],["2013-05-13",41.9364,41.9537,41.3195,41.5674,122400.0],["2013-05-14",41.6596,42.0056,41.6596,41.798,162900.0],["2013-05-15",41.8038,42.2765,41.7173,41.798,187400.0],["2013-05-16",41.6251,41.9249,40.8583,41.2157,131000.0],["2013-05-17",41.2215,41.2503,40.7545,40.9332,182600.0],["2013-05-20",40.8871,41.3426,40.668,40.9332,243300.0],["2013-05-21",40.9736,41.5674,40.8121,40.9275,210300.0],["2013-05-22",40.9332,41.4175,40.2875,40.6507,203800.0],["2013-05-23",40.3855,40.9909,40.2875,40.8986,78100.0],["2013-05-24",40.5988,41.0716,40.4086,40.9563,68700.0],["2013-05-28",41.4002,41.8672,41.2849,41.6366,99600.0],["2013-05-29",41.406,41.8038,41.2791,41.4925,91200.0],["2013-05-30",41.5386,42.0978,41.3714,41.9133,176400.0],["2013-05-31",41.9133,42.4149,41.7288,41.7346,165100.0],["2013-06-03",41.8903,42.0056,41.1984,41.896,140600.0],["2013-06-04",41.7288,42.2592,41.308,41.7173,238100.0],["2013-06-05",41.7807,41.9767,41.135,41.4175,88400.0],["2013-06-06",41.4867,42.1266,41.4579,42.0344,93700.0],["2013-06-07",42.2074,42.928,42.2016,42.461,117700.0],["2013-06-10",42.7378,43.2163,42.6916,42.9511,314300.0],["2013-06-11",42.8761,42.8761,41.9883,42.0863,86400.0],["2013-06-12",42.3368,42.3368,41.661,41.7542,52800.0],["2013-06-13",41.7484,42.2436,41.5387,42.0339,59200.0],["2013-06-14",42.0746,42.2086,41.7018,41.8474,48700.0],["2013-06-17",42.1795,42.3601,41.2999,41.5737,65600.0],["2013-06-18",41.6319,41.7776,41.2766,41.6844,248000.0],["2013-06-19",41.7018,41.8649,41.4513,41.4979,89500.0],["2013-06-20",41.3407,41.498,40.5776,40.8048,131300.0],["2013-06-21",40.9562,40.9795,39.3252,39.733,240500.0],["2013-06-24",39.4475,39.5873,38.6728,39.098,121900.0],["2013-06-25",39.3252,39.4708,38.9699,39.1912,112700.0],["2013-06-26",39.4592,39.6922,39.232,39.3485,122500.0],["2013-06-27",39.6223,40.0883,39.5232,40.0009,94900.0],["2013-06-28",39.9718,40.2106,39.9019,40.1174,287000.0],["2013-07-01",40.3038,40.6824,39.7679,39.9893,137300.0],["2013-07-02",40.1174,40.2048,39.5174,39.9718,126500.0],["2013-07-03",39.9252,40.7756,39.8727,40.6533,58500.0],["2013-07-05",41.0727,41.6494,40.9679,41.1718,84400.0],["2013-07-08",41.4164,41.8533,41.2766,41.329,86100.0],["2013-07-09",41.6203,41.7426,41.3057,41.6377,86500.0],["2013-07-10",41.5679,41.7135,41.0145,41.2882,65300.0],["2013-07-11",41.6086,41.731,41.1077,41.3465,66100.0],["2013-07-12",41.4339,41.7601,41.3232,41.696,75700.0],["2013-07-15",41.7426,42.2261,41.6436,41.8824,61900.0],["2013-07-16",41.8242,41.8242,41.3115,41.5038,42400.0],["2013-07-17",41.5795,41.6086,40.8048,41.1077,43400.0],["2013-07-18",41.1717,42.0513,41.1426,41.7892,60600.0],["2013-07-19",41.2125,41.3698,40.8281,41.2125,164400.0],["2013-07-22",41.1543,41.2125,40.2106,40.9446,105400.0],["2013-07-23",40.9446,41.0203,39.9834,40.0825,97600.0],["2013-07-24",40.2747,40.2747,38.533,38.6786,175600.0],["2013-07-25",38.4747,38.6029,38.1077,38.399,226900.0],["2013-07-26",38.2126,38.6961,38.1136,38.2534,188100.0],["2013-07-29",38.3349,38.7019,37.9505,38.0844,194000.0],["2013-07-30",39.6397,42.1911,39.2495,40.5951,520700.0],["2013-07-31",40.6125,40.9154,40.4203,40.5834,288600.0],["2013-08-01",40.9679,41.7542,40.6766,41.5329,98700.0],["2013-08-02",41.8183,41.964,41.2358,41.8416,68600.0],["2013-08-05",41.8999,42.2261,41.5562,41.83,106200.0],["2013-08-06",41.7834,41.8766,41.329,41.4921,81800.0],["2013-08-07",41.3931,41.3931,40.8572,40.9271,88100.0],["2013-08-08",41.2125,41.2533,40.8164,40.997,91300.0],["2013-08-09",41.0378,41.2183,40.8688,40.9795,56800.0],["2013-08-12",40.9446,40.9912,40.6358,40.8222,48000.0],["2013-08-13",40.9562,40.997,40.4669,40.5485,51700.0],["2013-08-14",40.5543,40.6766,40.0533,40.0999,72100.0],["2013-08-15",39.8087,40.1174,39.4941,39.7912,66800.0],["2013-08-16",39.6048,40.0592,39.2961,39.6456,90700.0],["2013-08-19",39.6747,39.6747,38.7893,38.9058,205000.0],["2013-08-20",39.0572,39.9368,38.8126,39.599,150900.0],["2013-08-21",39.5698,39.8203,39.2087,39.4533,61200.0],["2013-08-22",39.599,40.2456,39.2436,39.8262,73200.0],["2013-08-23",39.8786,39.8786,39.1446,39.2028,45100.0],["2013-08-26",39.2611,39.8261,38.9932,39.2087,61600.0],["2013-08-27",38.7718,38.9582,38.4456,38.7601,120000.0],["2013-08-28",38.7543,38.9,38.4281,38.6029,248700.0],["2013-08-29",38.6029,39.8262,38.6029,39.0805,68500.0],["2013-08-30",39.0572,39.1912,38.4514,38.6029,83500.0],["2013-09-03",38.9349,39.1621,38.4805,38.6786,108400.0],["2013-09-04",38.667,39.1621,38.5038,38.667,52300.0],["2013-09-05",38.7835,38.7835,38.1543,38.3524,76600.0],["2013-09-06",38.482,38.6293,37.9694,38.1756,175100.0],["2013-09-09",38.1874,38.8886,38.1639,38.8238,81900.0],["2013-09-10",39.0241,39.0241,38.2994,38.6529,118200.0],["2013-09-11",38.7177,39.0418,38.376,38.8238,52900.0],["2013-09-12",38.865,39.2303,38.3936,38.8827,110900.0],["2013-09-13",39.0889,39.7783,38.9534,39.6015,62200.0],["2013-09-16",39.9963,40.45,39.1596,39.3776,37400.0],["2013-09-17",39.2834,39.7194,39.1537,39.684,31200.0],["2013-09-18",39.7194,40.3145,39.413,40.1377,53100.0],["2013-09-19",40.1672,40.6032,39.8608,40.5266,77400.0],["2013-09-20",40.4677,41.3103,40.2674,40.5207,164900.0],["2013-09-23",40.5738,40.9332,40.014,40.4559,165200.0],["2013-09-24",40.5738,41.1335,40.232,40.6621,91100.0],["2013-09-25",40.5855,41.0216,40.0317,40.1083,82800.0],["2013-09-26",40.1495,40.5443,39.7076,40.1908,76000.0],["2013-09-27",40.0258,40.6798,39.8667,40.1377,77200.0],["2013-09-30",39.7017,40.7034,39.7017,40.6563,108000.0],["2013-10-01",40.7741,40.9332,40.1672,40.8448,52000.0],["2013-10-02",40.4206,40.998,40.067,40.7859,73700.0],["2013-10-03",40.4972,40.7093,39.4896,39.5426,123000.0],["2013-10-04",39.4366,39.9551,39.2421,39.4189,177300.0],["2013-10-07",39.248,39.7076,39.1243,39.4307,95500.0],["2013-10-08",39.525,39.7253,38.9063,38.9416,80300.0],["2013-10-09",38.9239,39.8372,38.865,39.4778,98100.0],["2013-10-10",39.743,40.1849,39.7312,40.014,88500.0],["2013-10-11",39.8019,41.3456,39.7135,41.2514,98100.0],["2013-10-14",41.1866,41.8995,40.8684,41.4694,123200.0],["2013-10-15",41.2808,41.9997,41.216,41.3456,123500.0],["2013-10-16",41.6579,42.2118,41.4871,41.9997,83600.0],["2013-10-17",41.9584,42.9719,41.652,42.966,122500.0],["2013-10-18",43.3136,43.5965,42.6891,43.0014,108700.0],["2013-10-21",42.9189,43.078,42.5889,42.8364,78300.0],["2013-10-22",42.9012,43.5316,42.9012,42.9248,108100.0],["2013-10-23",42.8717,42.8717,42.2648,42.5182,75300.0],["2013-10-24",42.6832,43.0544,42.3591,42.8776,64000.0],["2013-10-25",43.1192,43.1192,42.4593,42.8658,86300.0],["2013-10-28",42.8776,43.0603,42.1234,42.1293,202700.0],["2013-10-29",43.6024,47.2084,43.6024,47.1318,459100.0],["2013-10-30",47.1789,48.9878,46.6309,48.7463,271500.0],["2013-10-31",48.8052,49.141,48.1629,48.3574,181400.0],["2013-11-01",48.3515,48.4516,46.7547,47.615,253200.0],["2013-11-04",47.6857,47.8919,47.4028,47.503,141000.0],["2013-11-05",47.4794,48.5282,47.4794,48.2984,73500.0],["2013-11-06",48.4752,48.4752,47.6444,47.8035,86600.0],["2013-11-07",47.9508,48.0863,47.2379,47.4146,101400.0],["2013-11-08",47.3557,47.8153,47.0905,47.6444,79100.0],["2013-11-11",47.6974,47.8565,47.1613,47.774,70100.0],["2013-11-12",47.9626,48.1983,47.6385,48.0156,70300.0],["2013-11-13",47.8978,48.5459,47.8212,48.5224,91900.0],["2013-11-14",48.652,48.6814,48.3397,48.599,40900.0],["2013-11-15",48.54,48.9053,48.3161,48.7993,80800.0],["2013-11-18",48.9112,48.9878,48.2867,48.4929,47100.0],["2013-11-19",48.5754,48.8523,47.7858,48.0038,57000.0],["2013-11-20",48.1276,48.8228,48.0863,48.5813,72800.0],["2013-11-21",48.7521,49.8776,48.7521,49.7538,74800.0],["2013-11-22",49.7302,50.019,49.3826,49.5888,78000.0],["2013-11-25",49.9306,50.5198,49.4651,49.7008,76100.0],["2013-11-26",49.6949,49.907,49.2353,49.306,89600.0],["2013-11-27",49.4828,49.5771,49.2883,49.4356,67400.0],["2013-11-29",49.6713,49.8128,49.1234,49.5712,37500.0],["2013-12-02",49.9954,49.9954,49.0586,49.3237,100300.0],["2013-12-03",49.0291,49.9306,48.6932,49.8186,291200.0],["2013-12-04",49.5181,49.7597,49.0409,49.1587,100900.0],["2013-12-05",49.0998,49.359,48.7816,49.0644,66800.0],["2013-12-06",49.6293,49.9087,49.1774,49.6174,52400.0],["2013-12-09",49.5223,50.1763,49.1833,50.0336,88200.0],["2013-12-10",49.8374,49.9325,48.4936,48.5769,80900.0],["2013-12-11",48.7612,48.7909,48.2915,48.6304,102000.0],["2013-12-12",48.7612,49.2844,48.345,48.5293,68700.0],["2013-12-13",48.678,49.4806,48.5115,48.9634,105900.0],["2013-12-16",49.219,50.0217,49.219,49.5044,62100.0],["2013-12-17",49.5758,49.8552,48.9931,49.4509,54900.0],["2013-12-18",49.552,50.0812,48.999,49.992,75500.0],["2013-12-19",50.0574,50.0574,48.7671,49.3439,72300.0],["2013-12-20",49.546,49.9147,48.9871,49.7363,210500.0],["2013-12-23",49.8849,50.206,49.6293,50.0812,62000.0],["2013-12-24",50.2239,50.3606,49.8849,50.0812,23500.0],["2013-12-26",50.3666,50.7292,50.2001,50.2893,31600.0],["2013-12-27",50.5033,50.5033,49.8612,50.1109,34900.0],["2013-12-30",50.2298,50.4141,49.772,50.0812,37100.0],["2013-12-31",50.0633,50.2536,49.4093,49.6768,61800.0],["2014-01-02",49.6115,50.0574,49.3617,49.9563,70900.0],["2014-01-03",49.9266,50.4201,49.3558,49.9622,58800.0],["2014-01-06",50.0514,50.1941,48.8326,49.0823,49900.0],["2014-01-07",49.2012,50.0395,48.7612,49.6352,45900.0],["2014-01-08",49.6174,50.1941,49.1715,49.5104,80900.0],["2014-01-09",49.8077,50.1941,48.7612,49.3736,56800.0],["2014-01-10",49.5282,49.5639,48.9634,49.4331,34500.0],["2014-01-13",49.5044,49.5044,48.2915,48.6601,77400.0],["2014-01-14",48.5769,49.6768,48.3569,49.3439,62300.0],["2014-01-15",49.4093,50.3785,49.4093,49.7601,44300.0],["2014-01-16",49.6233,50.1882,49.439,49.4866,40000.0],["2014-01-17",49.3558,49.9385,48.6661,48.8801,28200.0],["2014-01-21",49.3498,49.4985,48.3212,48.8801,41600.0],["2014-01-22",49.112,49.1952,48.6898,49.0288,27000.0],["2014-01-23",48.9039,49.3439,48.6839,49.112,108200.0],["2014-01-24",48.9217,48.9217,47.4948,47.6731,60300.0],["2014-01-27",47.6018,47.8337,46.7397,46.7516,49100.0],["2014-01-28",46.918,47.5958,46.3472,47.2867,130200.0],["2014-01-29",47.0191,47.0667,45.7824,45.931,39000.0],["2014-01-30",46.258,46.8645,46.038,46.2045,53500.0],["2014-01-31",45.9429,46.6742,45.5029,46.264,86700.0],["2014-02-03",46.3294,46.9002,44.724,45.6992,120500.0],["2014-02-04",46.0024,46.044,45.2592,45.5921,99200.0],["2014-02-05",45.5446,46.1748,44.1235,44.6289,158300.0],["2014-02-06",44.6705,45.8062,44.6705,45.4316,207700.0],["2014-02-07",46.377,47.6553,46.2283,46.597,234900.0],["2014-02-10",46.9953,48.7553,46.9953,47.8634,260900.0],["2014-02-11",47.8456,48.012,46.8229,46.924,155000.0],["2014-02-12",47.1142,47.1975,45.164,45.5981,250100.0],["2014-02-13",45.491,46.4899,45.0392,46.3651,201700.0],["2014-02-14",46.1689,46.1689,45.4673,45.5148,136600.0],["2014-02-18",45.604,46.9477,45.2294,46.8407,155400.0],["2014-02-19",46.8883,46.9596,46.4245,46.5732,100900.0],["2014-02-20",47.0786,48.6364,47.0786,48.1904,212800.0],["2014-02-21",48.4283,48.7434,48.1488,48.5293,155300.0],["2014-02-24",48.7552,49.0882,48.4877,48.7612,78200.0],["2014-02-25",49.005,49.0526,48.4164,48.4996,119700.0],["2014-02-26",48.6958,50.2774,46.4661,49.7601,220400.0],["2014-02-27",49.4687,50.4439,49.3379,49.9682,168800.0],["2014-02-28",50.0871,50.3785,49.445,49.7958,212300.0],["2014-03-03",50.7709,50.7709,48.6007,49.6055,160800.0],["2014-03-04",50.206,50.6995,50.1109,50.4617,377000.0],["2014-03-05",50.2952,50.973,50.0039,50.3725,253000.0],["2014-03-06",50.6222,50.6222,49.6174,49.7779,509400.0],["2014-03-07",50.0633,50.1941,49.0288,50.0039,126100.0],["2014-03-10",50.0633,50.2417,49.6709,49.9444,234100.0],["2014-03-11",50.1287,50.2893,49.2131,49.4985,135300.0],["2014-03-12",49.3425,49.8225,49.2045,49.6065,79400.0],["2014-03-13",49.7985,49.7985,48.0585,48.3105,239600.0],["2014-03-14",48.2865,49.2405,48.2865,48.5985,127900.0],["2014-03-17",48.8505,49.3065,48.6465,48.7065,57000.0],["2014-03-18",48.8565,49.1985,48.5925,48.8685,52900.0],["2014-03-19",48.8385,48.9525,47.4705,48.0645,244200.0],["2014-03-20",48.0105,48.5205,47.8845,48.4065,43700.0],["2014-03-21",48.6525,48.8985,48.2505,48.4665,113100.0],["2014-03-24",48.4485,48.5685,47.6265,47.8605,110000.0],["2014-03-25",48.2685,48.2685,47.5485,47.8605,117300.0],["2014-03-26",48.0345,48.2205,46.8766,46.9725,128200.0],["2014-03-27",46.7326,47.1286,46.4506,46.8586,79400.0],["2014-03-28",47.0505,47.6925,46.7866,46.8646,59800.0],["2014-03-31",46.9786,47.1886,46.6966,46.8406,85500.0],["2014-04-01",47.0866,47.4765,46.9306,47.1286,136400.0],["2014-04-02",47.4645,47.9925,47.3205,47.8785,90700.0],["2014-04-03",47.9625,48.1725,46.9845,47.2845,57400.0],["2014-04-04",47.1405,47.1885,46.6306,46.7506,175500.0],["2014-04-07",46.7266,46.7326,45.7966,45.8986,172000.0],["2014-04-08",45.9886,46.3666,45.3706,45.6226,143500.0],["2014-04-09",45.7846,46.4026,45.4546,46.3126,93600.0],["2014-04-10",46.4146,46.8046,45.4666,45.5986,89500.0],["2014-04-11",45.1546,45.9046,45.0406,45.2806,127700.0],["2014-04-14",45.7606,46.1326,45.2686,45.7366,105900.0],["2014-04-15",45.7486,46.0846,44.7106,45.1906,82000.0],["2014-04-16",45.3586,45.8686,45.2986,45.7186,60200.0],["2014-04-17",45.6286,46.0546,45.6286,45.8326,64500.0],["2014-04-21",45.8146,46.1266,45.5446,45.8926,64000.0],["2014-04-22",45.9646,46.7326,45.9646,46.5346,75800.0],["2014-04-23",46.3246,46.3246,45.5926,45.7786,115800.0],["2014-04-24",45.9286,46.1146,45.5566,45.8206,84900.0],["2014-04-25",45.5566,45.8446,45.3886,45.4906,105500.0],["2014-04-28",45.5146,45.9766,44.4406,45.1666,150900.0],["2014-04-29",45.3586,45.8506,45.1546,45.4486,140500.0],["2014-04-30",45.1786,45.5086,44.6386,45.4846,165300.0],["2014-05-01",46.7986,49.6425,46.7986,48.5325,358400.0],["2014-05-02",48.6585,49.1205,48.0165,48.0885,121400.0],["2014-05-05",47.8005,48.3585,47.3926,48.0045,120100.0],["2014-05-06",47.7645,48.1365,47.4586,47.7225,110000.0],["2014-05-07",47.8425,47.8425,46.9606,47.5006,73900.0],["2014-05-08",47.5785,48.0765,46.6246,46.8046,75000.0],["2014-05-09",46.6126,47.3446,46.5286,47.2906,77200.0],["2014-05-12",47.6445,48.2325,47.6445,47.8905,117700.0],["2014-05-13",47.9745,48.0945,47.8485,47.9265,160200.0],["2014-05-14",47.7585,48.0945,46.7146,46.9006,69900.0],["2014-05-15",46.6066,47.6565,45.9466,47.5545,203100.0],["2014-05-16",47.4286,48.1125,47.4286,47.9925,124500.0],["2014-05-19",47.7585,48.1545,47.7585,47.9565,134100.0],["2014-05-20",47.8965,47.9205,47.2486,47.6565,111400.0],["2014-05-21",47.7285,47.9145,46.9845,47.2665,73500.0],["2014-05-22",47.2305,48.2025,47.2305,47.8485,69200.0],["2014-05-23",47.9745,48.0525,47.6985,47.9865,53700.0],["2014-05-27",47.9985,48.0885,47.8725,48.0045,92600.0],["2014-05-28",47.8185,48.0225,47.6745,47.8785,54900.0],["2014-05-29",47.9385,47.9385,47.4525,47.6565,45200.0],["2014-05-30",47.7045,47.7345,47.3745,47.6325,80700.0],["2014-06-02",47.9745,48.4185,47.4705,48.0165,123900.0],["2014-06-03",47.8485,48.9525,47.8485,48.2565,391900.0],["2014-06-04",48.1365,49.0185,48.0765,48.5205,143900.0],["2014-06-05",48.7305,49.3605,48.5385,49.1685,414200.0],["2014-06-06",49.4445,49.5825,49.0785,49.3905,163100.0],["2014-06-09",49.2585,49.6485,49.2585,49.6005,169400.0],["2014-06-10",49.5105,49.6305,48.7965,49.2105,116300.0],["2014-06-11",48.8385,49.5825,48.8385,49.4745,138700.0],["2014-06-12",49.2345,49.2405,48.4605,48.7845,141700.0],["2014-06-13",48.7905,48.7905,48.3345,48.4665,95500.0],["2014-06-16",48.4604,48.6966,48.3151,48.4786,88000.0],["2014-06-17",48.412,48.7148,48.2909,48.5331,175300.0],["2014-06-18",48.3696,48.8844,48.2485,48.6906,118500.0],["2014-06-19",48.7936,49.1387,48.3212,48.4544,102200.0],["2014-06-20",48.6058,48.63,48.091,48.3151,145000.0],["2014-06-23",48.4847,48.6542,48.2364,48.4483,63400.0],["2014-06-24",48.4483,48.63,48.0365,48.1092,86600.0],["2014-06-25",47.9336,48.4302,47.758,48.3212,114700.0],["2014-06-26",48.2243,48.5453,48.1092,48.3696,72300.0],["2014-06-27",48.1577,48.521,48.1274,48.3575,145100.0],["2014-06-30",48.3454,48.3454,47.8912,48.1395,82800.0],["2014-07-01",48.4423,48.5997,48.2969,48.4181,148300.0],["2014-07-02",48.3878,48.418,47.9033,48.0365,112500.0],["2014-07-03",48.1274,48.3938,48.0002,48.3817,69400.0],["2014-07-07",48.1698,48.842,48.1698,48.4968,286300.0],["2014-07-08",48.4665,48.521,47.9699,48.2122,122800.0],["2014-07-09",48.3939,48.5998,47.8488,48.0063,111100.0],["2014-07-10",47.4733,48.0426,47.0373,47.7398,95800.0],["2014-07-11",47.8125,47.8125,46.9343,46.9707,126100.0],["2014-07-14",47.3461,47.4552,46.5589,46.5649,125600.0],["2014-07-15",46.4922,47.1463,46.2076,47.0494,122500.0],["2014-07-16",47.2553,47.2553,46.5346,46.5891,58900.0],["2014-07-17",46.2682,46.5225,45.8927,46.0199,77900.0],["2014-07-18",45.8806,46.7527,45.8806,46.3408,75600.0],["2014-07-21",46.1107,46.3651,45.3779,46.1652,94800.0],["2014-07-22",46.3711,46.6921,46.1289,46.3227,49000.0],["2014-07-23",46.3287,46.5589,45.7776,46.147,68800.0],["2014-07-24",46.1894,46.6376,45.9351,46.571,78700.0],["2014-07-25",46.3772,46.4922,45.9654,46.4801,86800.0],["2014-07-28",46.571,47.7156,46.2924,47.6974,179500.0],["2014-07-29",49.6596,51.3007,48.7209,50.568,394300.0],["2014-07-30",50.9131,50.9131,49.5324,49.6777,205800.0],["2014-07-31",49.2841,49.3507,48.951,49.0842,137600.0],["2014-08-01",49.1508,49.3446,48.2727,48.7814,103700.0],["2014-08-04",48.8723,49.1751,48.3454,48.9934,102300.0],["2014-08-05",48.8965,49.7443,48.7088,49.1872,123500.0],["2014-08-06",49.0782,50.1198,49.0782,49.6474,111200.0],["2014-08-07",49.8412,50.144,49.2296,49.4355,147000.0],["2014-08-08",49.4112,49.9684,49.2598,49.5263,124700.0],["2014-08-11",49.7262,50.7194,49.5445,50.2833,96200.0],["2014-08-12",50.2349,50.5013,49.9624,50.4468,105000.0],["2014-08-13",50.6588,51.0827,50.3075,50.8889,141200.0],["2014-08-14",51.0948,51.4158,50.6043,50.8465,171700.0],["2014-08-15",51.2038,51.2038,50.1259,50.3681,85300.0],["2014-08-18",50.7678,51.0161,50.5316,50.9071,56300.0],["2014-08-19",51.0464,51.216,50.8465,51.113,99100.0],["2014-08-20",50.8708,51.2281,50.6951,51.0222,56800.0],["2014-08-21",51.1009,51.1857,50.4832,51.0767,52800.0],["2014-08-22",51.1433,51.2341,50.6467,50.7315,59600.0],["2014-08-25",50.9798,51.1796,50.5437,51.1251,106400.0],["2014-08-26",51.113,51.2341,51.0161,51.1191,78300.0],["2014-08-27",50.9495,50.9495,50.4832,50.5074,59500.0],["2014-08-28",50.3257,50.9374,50.2228,50.5377,62200.0],["2014-08-29",50.6951,50.6951,50.3015,50.3863,35400.0],["2014-09-02",50.6346,51.2341,50.1562,51.0282,102300.0],["2014-09-03",51.3734,51.4703,50.5861,50.6164,230100.0],["2014-09-04",50.6164,50.9616,50.4468,50.7496,77200.0],["2014-09-05",50.6224,50.8465,50.4226,50.6285,105700.0],["2014-09-08",50.708,50.8363,50.1824,50.5796,223300.0],["2014-09-09",50.3657,50.6957,50.0969,50.323,113600.0],["2014-09-10",50.3413,50.6652,50.2252,50.6224,80500.0],["2014-09-11",50.6224,51.1174,50.6224,51.0135,166600.0],["2014-09-12",51.0319,51.0563,50.3413,50.4758,80300.0],["2014-09-15",50.6163,50.8668,50.3352,50.5002,74900.0],["2014-09-16",50.4941,50.8974,50.1702,50.4941,156700.0],["2014-09-17",50.3963,50.6713,49.9624,50.1152,85300.0],["2014-09-18",50.4269,50.708,50.0541,50.2008,77300.0],["2014-09-19",50.0969,50.5919,49.3452,49.7119,229500.0],["2014-09-22",49.6386,49.6386,48.9419,49.2047,89000.0],["2014-09-23",49.1986,49.2597,48.9664,48.9969,110900.0],["2014-09-24",48.9419,49.3819,48.7341,49.2475,83200.0],["2014-09-25",49.2536,49.2964,48.172,48.3614,192500.0],["2014-09-26",48.6058,50.1397,48.2392,49.553,353300.0],["2014-09-29",49.2291,50.1274,49.0641,50.0969,171800.0],["2014-09-30",50.0969,50.5796,49.8097,49.8586,172600.0],["2014-10-01",49.9441,50.2435,49.1375,49.4308,121100.0],["2014-10-02",49.3208,50.0174,49.168,49.8035,90000.0],["2014-10-03",50.3169,50.8118,50.2313,50.4207,97100.0],["2014-10-06",50.4208,50.6774,49.8524,49.8586,155000.0],["2014-10-07",49.5958,49.7119,48.8136,48.9602,148500.0],["2014-10-08",48.8747,49.8524,48.7464,49.8341,201400.0],["2014-10-09",49.9563,49.9808,48.4653,48.4958,158100.0],["2014-10-10",48.2025,48.9786,47.9642,48.0558,185900.0],["2014-10-13",48.3125,48.508,47.1025,47.8847,224700.0],["2014-10-14",47.9703,49.1741,47.9397,49.1436,424700.0],["2014-10-15",48.7036,49.8402,48.0681,49.5408,241900.0],["2014-10-16",48.9419,50.3413,48.9419,49.938,165000.0],["2014-10-17",50.323,50.7324,49.5958,49.9074,131800.0],["2014-10-20",49.773,50.543,49.5958,50.4635,140400.0],["2014-10-21",50.4574,51.0074,50.1458,50.5796,141300.0],["2014-10-22",50.5919,51.6002,50.5919,51.1052,131300.0],["2014-10-23",51.3191,51.8874,50.8485,50.9035,183100.0],["2014-10-24",50.8302,51.6185,50.4085,51.2702,134500.0],["2014-10-27",52.0951,52.5657,51.6918,52.034,493600.0],["2014-10-28",53.959,55.6089,53.7573,54.5089,711300.0],["2014-10-29",53.4762,54.5028,53.3601,53.7451,374300.0],["2014-10-30",53.4579,55.0284,53.4579,54.9245,283500.0],["2014-10-31",55.6761,55.6761,54.0689,54.3623,741700.0],["2014-11-03",54.2523,55.0161,53.6778,54.8939,170600.0],["2014-11-04",54.9856,55.8961,54.8634,55.8411,305200.0],["2014-11-05",55.8839,56.4583,55.5111,56.4277,367100.0],["2014-11-06",56.3422,56.7638,56.1772,56.5316,143700.0],["2014-11-07",56.3788,56.6599,56.0489,56.6355,268500.0],["2014-11-10",56.6477,57.5888,56.6477,57.4544,409700.0],["2014-11-11",57.7049,57.7416,57.2221,57.3138,189300.0],["2014-11-12",57.1733,58.4565,57.1733,58.2549,347300.0],["2014-11-13",58.4138,58.811,57.7416,58.0471,201700.0],["2014-11-14",57.9554,58.2365,57.4849,57.8149,163600.0],["2014-11-17",57.7538,58.3282,57.6499,58.2182,162500.0],["2014-11-18",58.4199,58.591,57.8393,58.3343,292200.0],["2014-11-19",58.4871,58.4871,57.9493,58.1938,124900.0],["2014-11-20",58.1204,59.0004,58.0532,58.6032,144800.0],["2014-11-21",59.3732,59.3732,58.2977,58.7071,162300.0],["2014-11-24",58.6276,59.5443,58.4076,59.477,147600.0],["2014-11-25",59.6909,60.027,59.3243,59.4587,180500.0],["2014-11-26",59.642,59.8681,59.2937,59.4587,94400.0],["2014-11-28",59.6604,60.9864,59.6604,60.6992,209400.0],["2014-12-01",60.6962,60.7701,60.1906,60.468,318600.0],["2014-12-02",60.542,61.325,60.1783,60.616,204000.0],["2014-12-03",60.4927,60.8318,60.3201,60.3571,143200.0],["2014-12-04",60.3879,60.727,60.1228,60.69,200500.0],["2014-12-05",60.6283,61.3065,60.6283,61.2079,169000.0],["2014-12-08",60.8873,61.4668,60.7208,61.14,184000.0],["2014-12-09",60.5605,61.6456,60.0981,61.3743,162100.0],["2014-12-10",61.3497,61.6394,60.9489,61.14,336100.0],["2014-12-11",61.3312,61.8737,61.1154,61.6086,298300.0],["2014-12-12",61.2757,61.8983,61.0352,61.5408,418000.0],["2014-12-15",61.8428,62.0956,61.3126,61.4791,553500.0],["2014-12-16",61.4051,61.4051,59.3398,59.7221,345300.0],["2014-12-17",60.0118,60.9921,58.9699,60.9859,220300.0],["2014-12-18",60.431,61.7381,60.3571,61.7011,239400.0],["2014-12-19",61.8059,62.8478,61.6826,62.4347,476200.0],["2014-12-22",62.4594,63.2423,62.1573,63.1745,116000.0],["2014-12-23",63.3903,63.6616,62.9587,63.0512,156300.0],["2014-12-24",63.0697,63.3102,62.5519,62.8046,67100.0],["2014-12-26",63.0266,63.23,62.8539,63.1376,115000.0],["2014-12-29",63.2177,64.0377,63.1561,63.7911,89000.0],["2014-12-30",63.5814,64.198,63.2793,63.6184,66300.0],["2014-12-31",63.7726,64.1425,63.5321,63.8959,139600.0],["2015-01-02",64.0747,64.198,62.558,63.2978,343900.0],["2015-01-05",62.8601,63.2485,62.1018,62.4224,113200.0],["2015-01-06",62.6135,62.6135,61.7504,62.3053,283900.0],["2015-01-07",62.854,65.6529,62.4532,65.5975,326500.0],["2015-01-08",66.2818,67.0833,65.6221,65.8564,210100.0],["2015-01-09",65.5851,66.1338,65.283,65.3262,176700.0],["2015-01-12",65.3262,66.1708,65.1844,65.9674,183100.0],["2015-01-13",66.3681,67.0463,65.7146,66.2448,205400.0],["2015-01-14",65.8317,66.7873,65.7639,66.4914,167600.0],["2015-01-15",66.6332,66.6332,64.9501,65.5728,176900.0],["2015-01-16",65.431,67.2991,64.9439,67.1572,255000.0],["2015-01-20",67.3792,67.8909,66.9168,67.6998,246900.0],["2015-01-21",67.2991,67.2991,65.431,65.8317,154800.0],["2015-01-22",66.3065,67.3361,65.6283,67.2559,148000.0],["2015-01-23",67.2004,67.4717,66.5839,67.0463,103300.0],["2015-01-26",67.1264,67.7738,67.0401,67.2066,117800.0],["2015-01-27",66.5839,67.0339,66.5037,66.6949,131600.0],["2015-01-28",67.1696,67.3175,65.881,66.0598,126200.0],["2015-01-29",66.1893,67.3237,65.6653,67.2744,129700.0],["2015-01-30",66.9292,66.9292,65.4557,65.8133,168500.0],["2015-02-02",65.8317,66.1708,63.8527,64.9748,259300.0],["2015-02-03",65.1597,66.0599,65.0241,65.6098,228300.0],["2015-02-04",65.2954,66.664,64.7713,66.0413,113500.0],["2015-02-05",66.2078,66.3065,65.2091,66.0783,99500.0],["2015-02-06",66.2756,66.5839,65.5605,65.9797,184900.0],["2015-02-09",65.6715,65.7331,64.5556,64.7837,135800.0],["2015-02-10",65.2399,65.431,64.8638,65.1351,177600.0],["2015-02-11",64.9378,65.5913,64.5987,64.7837,162800.0],["2015-02-12",64.6789,64.9501,64.1671,64.7343,161300.0],["2015-02-13",64.6665,65.0734,63.8466,64.4199,120100.0],["2015-02-17",64.3644,65.0549,64.1918,65.0118,140300.0],["2015-02-18",65.0857,68.0327,65.0857,67.8662,254000.0],["2015-02-19",67.9341,69.0438,67.4655,68.9081,192300.0],["2015-02-20",68.5876,68.5876,67.4778,68.2793,152900.0],["2015-02-23",68.3964,68.9698,67.9649,68.4704,128000.0],["2015-02-24",68.5691,70.4248,68.4704,70.1104,337600.0],["2015-02-25",70.098,70.098,66.7997,68.9575,444100.0],["2015-02-26",68.0759,69.013,66.9168,67.6258,234500.0],["2015-02-27",67.1326,67.5087,66.1523,66.9106,170100.0],["2015-03-02",66.4606,67.2621,65.6591,66.6024,372500.0],["2015-03-03",66.7504,67.3607,65.8564,66.1893,397600.0],["2015-03-04",65.992,66.2201,64.907,65.2214,332800.0],["2015-03-05",65.3324,66.2448,65.1351,66.0167,381800.0],["2015-03-06",65.9673,66.6209,65.6653,65.881,308900.0],["2015-03-09",65.8255,66.3373,65.6653,65.8687,156200.0],["2015-03-10",65.7269,65.9735,64.87,65.4742,196000.0],["2015-03-11",65.4524,65.8751,64.4391,64.9986,198100.0],["2015-03-12",65.2845,66.9319,64.9053,66.764,143300.0],["2015-03-13",66.8635,67.4541,65.2721,66.2419,183500.0],["2015-03-16",66.6397,67.4479,65.9559,66.0367,168200.0],["2015-03-17",66.0802,66.6335,65.6264,66.4843,207500.0],["2015-03-18",66.0243,66.1176,64.1532,65.2473,268600.0],["2015-03-19",65.1478,66.074,65.1478,65.9062,99100.0],["2015-03-20",66.5403,66.6584,66.043,66.0492,187600.0],["2015-03-23",66.1549,66.2481,64.9862,66.0119,120400.0],["2015-03-24",65.8876,67.0438,65.5457,66.4657,185600.0],["2015-03-25",66.5465,66.8511,65.6762,65.8689,290800.0],["2015-03-26",65.3467,66.1175,65.0608,65.6513,152100.0],["2015-03-27",65.6576,66.4284,65.3592,66.0927,152700.0],["2015-03-30",66.3227,66.8573,66.1424,66.5838,159400.0],["2015-03-31",66.6522,66.8324,66.0367,66.5216,155700.0],["2015-04-01",66.3476,66.4346,65.2286,65.813,158700.0],["2015-04-02",65.8565,66.3849,65.6576,66.1611,144100.0],["2015-04-06",65.6389,66.5589,65.3405,65.8316,116200.0],["2015-04-07",65.4773,66.2294,64.4143,64.4764,239100.0],["2015-04-08",64.4143,65.6265,64.4143,65.384,184200.0],["2015-04-09",65.3654,65.844,64.8618,65.2783,93600.0],["2015-04-10",65.3219,65.9311,64.9116,65.2348,109000.0],["2015-04-13",64.9862,65.3529,64.2526,64.3645,134200.0],["2015-04-14",64.0972,64.3397,63.4818,64.0413,257400.0],["2015-04-15",64.1221,64.3086,63.314,63.8051,152600.0],["2015-04-16",63.8051,64.7002,63.6248,63.9045,138300.0],["2015-04-17",63.8672,64.0599,62.8726,62.9907,114100.0],["2015-04-20",63.0591,63.4258,62.7607,63.401,136200.0],["2015-04-21",63.3015,63.4196,62.742,62.8353,113100.0],["2015-04-22",62.8353,63.3886,62.6923,62.9845,146400.0],["2015-04-23",62.9845,63.2456,61.6293,62.8477,379000.0],["2015-04-24",62.8664,64.1034,62.6799,64.0599,133500.0],["2015-04-27",64.1656,64.9675,63.8983,64.868,373000.0],["2015-04-28",64.7997,65.3778,64.2464,65.154,161700.0],["2015-04-29",64.7437,64.7437,62.2323,62.425,274200.0],["2015-04-30",64.4764,64.4764,59.4536,59.9447,344900.0],["2015-05-01",59.9447,60.4855,58.4216,59.18,332000.0],["2015-05-04",59.2049,60.0628,59.1241,59.8079,256300.0],["2015-05-05",59.8141,59.8141,59.0682,59.4287,271600.0],["2015-05-06",59.3852,59.696,58.7698,59.4909,282100.0],["2015-05-07",59.553,60.9331,59.1801,60.759,302500.0],["2015-05-08",61.3247,61.5361,60.6533,60.6782,206900.0],["2015-05-11",60.529,60.6409,60.0566,60.1996,146800.0],["2015-05-12",59.9384,60.0255,59.1676,59.6774,113600.0],["2015-05-13",59.7022,60.2431,59.5841,59.7395,297600.0],["2015-05-14",59.8887,60.3798,59.3603,59.7209,157200.0],["2015-05-15",59.8514,60.0939,59.3479,59.5593,92100.0],["2015-05-18",59.1738,59.7395,59.0495,59.5903,143700.0],["2015-05-19",59.6836,60.9331,59.4349,60.4793,130900.0],["2015-05-20",60.1001,61.2315,60.0379,60.9952,112300.0],["2015-05-21",60.8523,61.2252,60.6968,60.8709,137100.0],["2015-05-22",60.815,61.275,60.6782,60.8771,186700.0],["2015-05-26",60.7342,60.9704,60.156,60.5912,125000.0],["2015-05-27",60.6036,61.3123,60.6036,61.0885,103600.0],["2015-05-28",60.8398,61.2004,60.5663,61.1444,159600.0],["2015-05-29",60.8896,61.4366,60.3114,60.672,114400.0],["2015-06-01",60.6533,61.0139,60.156,60.8336,138900.0],["2015-06-02",60.6969,61.2253,60.5974,60.9828,164700.0],["2015-06-03",61.2315,62.0147,60.8834,61.9028,187800.0],["2015-06-04",61.5734,61.9028,61.1133,61.2936,296700.0],["2015-06-05",61.4304,61.4801,60.4358,61.4428,263900.0],["2015-06-08",61.4801,61.7723,61.0885,61.4428,207700.0],["2015-06-09",61.2066,61.4739,60.8958,61.3744,107300.0],["2015-06-10",61.6786,62.4689,61.5407,61.9295,110400.0],["2015-06-11",61.9859,62.4814,61.9483,62.149,105300.0],["2015-06-12",62.1051,62.425,61.9734,62.0048,130500.0],["2015-06-15",61.4466,62.0236,61.1957,61.8417,110800.0],["2015-06-16",61.6661,62.4125,61.4215,62.1428,103600.0],["2015-06-17",62.2933,62.5943,62.0738,62.3811,69300.0],["2015-06-18",62.4501,62.9205,62.2682,62.4062,107400.0],["2015-06-19",62.5191,62.726,62.1741,62.3497,101600.0],["2015-06-22",62.4501,62.8641,62.3999,62.5191,77200.0],["2015-06-23",62.8891,62.8891,61.8919,62.218,96900.0],["2015-06-24",62.0926,62.563,62.0173,62.055,88900.0],["2015-06-25",62.2306,62.4187,62.0173,62.1992,89500.0],["2015-06-26",62.3936,62.563,61.9232,62.0424,337200.0],["2015-06-29",61.7665,61.9358,61.4905,61.5908,170000.0],["2015-06-30",62.1365,62.494,61.8291,62.149,134900.0],["2015-07-01",62.4689,62.7825,61.9546,62.1553,85200.0],["2015-07-02",62.356,62.6445,61.8103,61.986,46400.0],["2015-07-06",61.5783,62.6006,61.5783,62.3811,68800.0],["2015-07-07",61.4654,62.4877,60.6626,62.2619,231900.0],["2015-07-08",61.9358,62.2368,61.5846,61.8417,147100.0],["2015-07-09",62.3309,62.6194,60.9135,61.0828,184300.0],["2015-07-10",61.5406,62.1114,61.3462,61.9671,100700.0],["2015-07-13",62.1365,62.563,61.917,62.4125,129100.0],["2015-07-14",62.4124,62.7135,62.0675,62.0863,60600.0],["2015-07-15",62.0361,62.4062,61.6159,61.8104,96200.0],["2015-07-16",61.986,62.5003,61.9295,62.4313,83900.0],["2015-07-17",62.4689,62.6382,61.7414,62.1616,82700.0],["2015-07-20",62.2682,62.8201,62.0612,62.6947,178700.0],["2015-07-21",62.7135,62.9456,62.3999,62.7762,196100.0],["2015-07-22",62.5692,63.5665,62.2807,63.485,127300.0],["2015-07-23",63.786,64.0432,62.6884,62.7261,179400.0],["2015-07-24",62.9393,63.1275,62.5504,62.8452,221800.0],["2015-07-27",62.5316,63.648,62.3811,62.7574,188300.0],["2015-07-28",62.8954,63.0835,62.4814,63.0083,210000.0],["2015-07-29",63.9114,65.5233,63.0835,63.1337,302400.0],["2015-07-30",63.14,65.5422,62.908,65.3603,219400.0],["2015-07-31",65.4732,65.6425,64.9024,65.2348,153500.0],["2015-08-03",65.5798,65.7429,64.7331,65.3979,181000.0],["2015-08-04",65.2976,66.1129,65.2599,65.768,173500.0],["2015-08-05",65.9937,66.5394,65.2599,65.3477,128700.0],["2015-08-06",65.3603,65.3728,63.6919,64.0745,164600.0],["2015-08-07",63.9303,64.3944,63.4348,64.3191,120000.0],["2015-08-10",64.57,65.3101,63.1463,63.3909,171900.0],["2015-08-11",63.0585,63.51,62.6069,63.3407,151100.0],["2015-08-12",62.8389,63.2654,62.4062,63.1024,143600.0],["2015-08-13",63.1337,63.4599,62.6006,63.002,105500.0],["2015-08-14",62.9268,63.4473,62.6947,63.3219,119200.0],["2015-08-17",63.0585,64.2815,62.9707,64.131,65100.0],["2015-08-18",64.0244,64.5261,63.347,63.4724,132200.0],["2015-08-19",63.2968,63.717,62.726,63.3344,68900.0],["2015-08-20",62.7198,63.0459,62.5693,62.6634,136200.0],["2015-08-21",61.7476,62.3058,61.2772,61.4466,196000.0],["2015-08-24",60.2925,60.2925,58.4172,59.1698,213300.0],["2015-08-25",60.3427,60.4556,59.1636,59.8974,251100.0],["2015-08-26",60.8633,61.296,59.6779,60.5685,237000.0],["2015-08-27",60.8695,61.8731,60.4368,61.2396,107100.0],["2015-08-28",61.1016,61.641,60.5246,60.9574,191000.0],["2015-08-31",60.512,61.2835,59.6967,59.8974,101800.0],["2015-09-01",59.0068,59.772,58.436,58.7183,131600.0],["2015-09-02",59.1385,59.4835,58.574,59.3643,110900.0],["2015-09-03",59.6716,60.0103,59.013,59.0695,70300.0],["2015-09-04",58.2541,59.2138,58.2102,58.4047,133800.0],["2015-09-08",59.0507,59.4333,58.712,59.1197,149700.0],["2015-09-09",59.5913,60.6739,58.1922,58.7367,126800.0],["2015-09-10",58.3885,58.8696,57.901,58.0593,100100.0],["2015-09-11",57.9263,59.2874,57.8124,59.2874,92100.0],["2015-09-14",59.604,59.604,58.8316,59.1355,172100.0],["2015-09-15",59.0532,59.8635,58.781,59.5027,179300.0],["2015-09-16",59.3571,59.3634,58.7873,58.9456,126800.0],["2015-09-17",58.7113,60.1168,58.7113,59.5027,114000.0],["2015-09-18",58.9139,60.2624,58.4834,58.6354,116600.0],["2015-09-21",58.8063,59.4774,58.4328,58.667,102100.0],["2015-09-22",58.2808,58.8443,58.0213,58.6417,99400.0],["2015-09-23",58.5974,58.9202,58.4201,58.762,107600.0],["2015-09-24",58.4328,58.8126,57.9137,58.7936,110100.0],["2015-09-25",58.9329,59.3761,58.3948,58.8063,124200.0],["2015-09-28",58.3631,59.0152,56.6728,57.078,149700.0],["2015-09-29",57.0843,57.806,56.7235,57.2299,179000.0],["2015-09-30",57.7997,58.2049,57.4262,58.0276,103200.0],["2015-10-01",57.787,58.1542,56.7615,57.173,121600.0],["2015-10-02",57.1666,57.4389,56.0967,57.3755,299000.0],["2015-10-05",56.8248,58.0403,55.8688,57.8377,295100.0],["2015-10-06",57.6288,57.9073,56.8691,57.2236,233200.0],["2015-10-07",57.154,57.154,56.2423,56.9387,240700.0],["2015-10-08",56.6412,58.1922,56.6412,57.9643,223500.0],["2015-10-09",58.1036,58.7367,57.7617,58.0149,150200.0],["2015-10-12",57.4958,58.6544,57.2806,58.2492,267400.0],["2015-10-13",58.0783,58.5404,57.4642,57.6794,361800.0],["2015-10-14",57.7744,58.0276,55.4826,55.5776,346300.0],["2015-10-15",55.6156,55.7359,54.4318,55.6473,406300.0],["2015-10-16",55.9321,56.4069,55.5079,55.6725,280800.0],["2015-10-19",55.6093,57.1223,55.5966,56.8184,203400.0],["2015-10-20",56.5969,56.6665,55.5776,55.8055,170500.0],["2015-10-21",55.9701,56.0524,54.5394,54.5963,167000.0],["2015-10-22",55.0079,55.7865,54.1785,54.9762,142500.0],["2015-10-23",55.432,55.432,54.6787,55.1408,142600.0],["2015-10-26",54.9762,55.546,54.7989,55.2801,307600.0],["2015-10-27",55.0648,55.2611,53.6657,53.8493,215200.0],["2015-10-28",53.9886,55.6219,53.8873,55.3687,207700.0],["2015-10-29",53.71,54.7356,53.2796,53.7164,304400.0],["2015-10-30",53.6277,53.7164,52.7857,52.8301,226500.0],["2015-11-02",52.7984,53.2796,52.273,53.0073,199900.0],["2015-11-03",52.7794,53.7164,52.5895,53.6594,229900.0],["2015-11-04",53.7987,53.8746,53.0706,53.1276,259400.0],["2015-11-05",53.2732,53.2732,52.0451,52.4249,196700.0],["2015-11-06",52.292,53.2226,52.2033,53.077,195300.0],["2015-11-09",52.8491,52.8934,51.6019,51.9311,179800.0],["2015-11-10",51.7665,52.5452,51.7665,52.4629,143400.0],["2015-11-11",52.5958,53.115,52.1717,52.8364,140700.0],["2015-11-12",52.7604,52.9883,52.0134,52.2413,155500.0],["2015-11-13",52.1907,52.3996,51.2031,51.2727,139400.0],["2015-11-16",51.2854,52.1147,51.0005,52.0451,113200.0],["2015-11-17",52.178,52.5135,51.1714,51.2854,157900.0],["2015-11-18",51.5386,52.2223,51.1334,52.0451,126400.0],["2015-11-19",52.0641,52.8238,51.6146,52.7415,139400.0],["2015-11-20",53.0453,53.4948,52.5452,52.8427,152600.0],["2015-11-23",52.7794,53.5265,52.5135,53.3302,111600.0],["2015-11-24",53.1086,54.3368,52.6655,53.6214,235000.0],["2015-11-25",53.7164,54.704,53.71,54.4761,105400.0],["2015-11-27",54.4761,54.6027,53.7607,53.9506,40600.0],["2015-11-30",53.9506,54.0899,53.4568,53.71,163900.0],["2015-12-01",53.9,54.2608,53.5138,53.843,181500.0],["2015-12-02",53.7987,54.2608,53.3365,53.9759,123700.0],["2015-12-03",54.0646,54.1279,53.096,53.2732,132300.0],["2015-12-04",53.3112,53.9823,53.1086,53.4631,109100.0],["2015-12-07",53.3998,53.6657,53.0263,53.5391,131100.0],["2015-12-08",53.2669,53.8936,52.7921,53.729,168200.0],["2015-12-09",53.761,54.1642,53.2234,54.0426,181300.0],["2015-12-10",54.0427,54.2859,53.249,54.0683,171200.0],["2015-12-11",53.3962,54.3115,52.8394,54.1066,196700.0],["2015-12-14",54.209,54.7723,53.6074,53.953,197700.0],["2015-12-15",54.113,54.9195,53.7802,54.4778,120200.0],["2015-12-16",54.7531,55.2843,54.1003,55.1819,161200.0],["2015-12-17",55.1755,55.5403,53.8762,53.8762,109300.0],["2015-12-18",53.7354,54.2794,53.473,53.793,252300.0],["2015-12-21",54.049,54.5866,53.6906,53.9018,171500.0],["2015-12-22",53.9531,54.7979,53.409,54.6507,126600.0],["2015-12-23",54.8683,55.1243,54.2986,54.5867,109700.0],["2015-12-24",54.2666,55.4059,53.9978,55.0347,81800.0],["2015-12-28",54.9963,55.6555,53.9275,54.7659,79900.0],["2015-12-29",54.8042,55.1626,54.5098,54.8426,90900.0],["2015-12-30",54.8619,54.9515,54.3114,54.4778,84000.0],["2015-12-31",54.4266,54.8747,54.113,54.1898,191400.0],["2016-01-04",53.7354,53.953,52.8586,53.6522,157200.0],["2016-01-05",53.7994,54.1707,53.3066,53.8186,107100.0],["2016-01-06",53.1082,53.761,53.0122,53.5306,139000.0],["2016-01-07",53.0506,54.0298,53.0378,53.761,313400.0],["2016-01-08",53.761,54.273,53.3898,53.505,272200.0],["2016-01-11",53.6906,54.049,53.1914,53.8442,169300.0],["2016-01-12",53.9594,54.5994,53.217,53.6266,213500.0],["2016-01-13",53.6266,53.8634,53.0698,53.3578,254800.0],["2016-01-14",53.4986,53.6394,52.1674,53.1594,203600.0],["2016-01-15",52.3082,52.7818,50.7594,52.641,229800.0],["2016-01-19",52.8266,53.1914,51.6682,52.2186,139000.0],["2016-01-20",51.6682,52.3082,49.5113,51.649,166400.0],["2016-01-21",51.7514,52.0394,50.497,50.913,219300.0],["2016-01-22",51.137,52.4618,51.137,52.385,118600.0],["2016-01-25",52.609,53.0634,51.5914,51.8154,166800.0],["2016-01-26",51.905,53.5754,51.4058,53.5626,159200.0],["2016-01-27",53.3578,53.6906,51.9754,52.4042,136900.0],["2016-01-28",52.6858,54.2027,52.577,54.0042,183700.0],["2016-01-29",54.0106,54.4971,53.6586,54.3499,163700.0],["2016-02-01",54.2346,55.5275,54.1386,55.2011,136400.0],["2016-02-02",54.9835,55.0859,54.0299,54.5803,98100.0],["2016-02-03",54.7851,54.7979,53.4858,54.1386,90100.0],["2016-02-04",53.889,54.5418,53.409,54.049,72800.0],["2016-02-05",53.9914,54.1194,51.2138,51.8026,281400.0],["2016-02-08",51.4698,53.1978,50.7722,52.705,175800.0],["2016-02-09",52.2186,53.313,51.7834,52.5578,118900.0],["2016-02-10",52.8714,53.7546,52.5002,52.737,79900.0],["2016-02-11",52.321,52.4234,51.5914,52.0138,117000.0],["2016-02-12",52.4298,53.1914,51.8282,52.7178,117000.0],["2016-02-16",53.0506,54.1322,52.737,53.9722,116200.0],["2016-02-17",53.9722,54.753,53.5242,53.9466,180800.0],["2016-02-18",53.6458,54.5419,52.9674,54.4331,238900.0],["2016-02-19",54.2922,55.6491,53.8698,54.7402,192400.0],["2016-02-22",54.7402,56.2507,53.5882,54.7274,199500.0],["2016-02-23",54.7274,56.1099,53.601,55.2779,336600.0],["2016-02-24",55.6363,60.2316,55.5147,60.046,697500.0],["2016-02-25",60.2443,63.246,59.5083,62.0556,479100.0],["2016-02-26",61.6908,61.6908,58.0107,58.1771,513900.0],["2016-02-29",58.1707,59.1947,57.4091,58.5419,446700.0],["2016-03-01",58.8491,59.0411,58.4139,58.7787,230300.0],["2016-03-02",58.5611,59.7515,58.5611,59.1883,288500.0],["2016-03-03",59.4827,59.5531,57.9979,59.4891,261300.0],["2016-03-04",59.5403,60.6732,59.4379,60.0652,276100.0],["2016-03-07",60.0204,60.6412,59.2139,60.0076,214200.0],["2016-03-08",59.886,60.4748,59.7196,59.7644,130600.0],["2016-03-09",60.334,60.4492,59.5723,60.1036,141600.0],["2016-03-10",60.2124,60.8652,59.4123,59.822,134000.0],["2016-03-11",60.0268,60.5068,59.7771,60.2828,133900.0],["2016-03-14",60.5324,60.9356,59.4444,59.9244,188300.0],["2016-03-15",59.7452,60.3532,59.4572,59.502,201900.0],["2016-03-16",59.3339,61.0857,58.8103,60.6396,199000.0],["2016-03-17",60.4457,60.8788,60.0579,60.297,230300.0],["2016-03-18",60.6267,61.5705,60.5362,60.6849,231000.0],["2016-03-21",60.4069,60.8465,60.0579,60.2841,112700.0],["2016-03-22",60.3423,60.9434,59.6765,60.5879,134000.0],["2016-03-23",60.7108,61.2408,59.3404,60.129,288600.0],["2016-03-24",60.0385,60.0385,58.8232,59.4696,133500.0],["2016-03-28",59.4114,60.297,59.0107,59.1917,189200.0],["2016-03-29",59.4244,60.7624,59.1012,60.6913,136900.0],["2016-03-30",60.7624,61.4864,60.6978,60.9822,85000.0],["2016-03-31",60.8982,61.2472,59.5343,60.394,180000.0],["2016-04-01",60.0967,60.9176,60.0708,60.4457,108800.0],["2016-04-04",60.3358,60.6914,59.586,60.1872,86400.0],["2016-04-05",59.9027,60.9564,59.4631,59.489,127000.0],["2016-04-06",59.7023,60.2065,59.4567,59.7282,106600.0],["2016-04-07",59.5924,60.5879,58.6875,59.2498,220000.0],["2016-04-08",59.5278,60.0579,59.0624,59.4955,154400.0],["2016-04-11",59.6247,60.5168,59.211,59.8575,148200.0],["2016-04-12",60.3423,60.4457,59.1981,59.6377,389600.0],["2016-04-13",60.0061,60.478,59.2175,60.1225,307300.0],["2016-04-14",60.2841,60.5621,58.2609,59.4696,279500.0],["2016-04-15",59.5343,60.0126,59.3403,59.7928,141800.0],["2016-04-18",59.7799,59.9803,59.0301,59.489,208600.0],["2016-04-19",59.0947,59.0947,57.2589,57.97,324900.0],["2016-04-20",58.681,59.8963,58.3319,58.8167,279800.0],["2016-04-21",58.8879,59.0107,57.4981,57.6597,175200.0],["2016-04-22",57.6597,58.0411,57.162,57.2072,356000.0],["2016-04-25",57.0391,57.6662,57.0004,57.4787,235400.0],["2016-04-26",57.3946,58.1639,56.5996,57.5304,387500.0],["2016-04-27",57.3042,57.9958,56.5479,57.1749,240400.0],["2016-04-28",57.0133,57.4916,56.3604,56.8905,311400.0],["2016-04-29",56.9357,57.1555,55.2615,55.5912,266200.0],["2016-05-02",55.8885,56.3992,55.3973,56.2376,390500.0],["2016-05-03",56.0566,57.149,55.1581,55.3585,546800.0],["2016-05-04",55.3261,55.9402,55.1581,55.3455,651500.0],["2016-05-05",54.2984,55.3261,52.5143,53.7877,442700.0],["2016-05-06",53.5356,53.9428,52.6759,53.7231,305100.0],["2016-05-09",53.5679,54.99,53.4322,54.628,307600.0],["2016-05-10",54.6991,54.9577,54.2596,54.8284,268900.0],["2016-05-11",54.6216,54.8543,53.4128,53.6713,284700.0],["2016-05-12",53.8847,54.2596,53.193,53.5356,267500.0],["2016-05-13",53.2641,54.2596,52.8181,52.9474,176600.0],["2016-05-16",52.831,53.5033,52.5013,53.193,180500.0],["2016-05-17",53.1736,53.6972,52.0682,52.6306,242100.0],["2016-05-18",52.3915,52.9668,51.7709,52.0553,130300.0],["2016-05-19",51.9713,52.4496,51.758,52.3397,351600.0],["2016-05-20",52.469,52.8827,52.1781,52.3268,218900.0],["2016-05-23",52.3397,53.109,52.3397,52.9086,261400.0],["2016-05-24",53.0379,54.0269,52.928,53.7618,184300.0],["2016-05-25",53.7683,53.9881,53.109,53.2835,190400.0],["2016-05-26",53.3934,53.6261,53.0831,53.4257,145400.0],["2016-05-27",53.4903,54.544,53.4903,54.46,197100.0],["2016-05-31",54.4406,54.6668,54.098,54.3371,165200.0],["2016-06-01",54.3565,54.9383,54.3113,54.906,147000.0],["2016-06-02",54.7444,55.1516,54.46,54.6086,280100.0],["2016-06-03",54.2983,54.6603,53.82,54.5117,319600.0],["2016-06-06",54.6733,55.5977,54.6086,55.2292,160100.0],["2016-06-07",55.0482,55.1258,54.3048,54.363,166800.0],["2016-06-08",54.1368,54.5957,53.9687,54.5311,223800.0],["2016-06-09",54.6345,55.2356,54.5698,55.0805,122700.0],["2016-06-10",55.0353,55.2615,54.5957,55.0094,150800.0],["2016-06-13",54.9189,55.2486,54.1367,54.279,160300.0],["2016-06-14",54.1303,55.0611,53.8329,54.5763,207300.0],["2016-06-15",54.5763,54.7201,53.8705,53.9293,111100.0],["2016-06-16",53.7921,53.9816,53.23,53.8836,154700.0],["2016-06-17",54.0143,54.6417,53.5503,53.7594,194000.0],["2016-06-20",54.3214,54.5894,53.5045,53.5111,135300.0],["2016-06-21",53.6483,53.9358,53.0993,53.1908,112000.0],["2016-06-22",53.0863,54.0208,53.047,53.6679,158500.0],["2016-06-23",54.243,54.6155,53.9555,54.243,119700.0],["2016-06-24",52.936,54.6547,52.936,54.4129,515900.0],["2016-06-27",53.8966,53.8966,52.6745,53.5829,313900.0],["2016-06-28",53.694,54.2626,53.1843,53.9228,252800.0],["2016-06-29",54.4652,55.0665,54.341,55.0665,286500.0],["2016-06-30",55.1841,55.5435,54.609,55.4063,268000.0],["2016-07-01",55.2429,55.6743,54.7593,54.9227,125600.0],["2016-07-05",54.792,55.3736,54.6678,55.0469,205500.0],["2016-07-06",55.0469,55.5305,54.7397,54.89,139800.0],["2016-07-07",54.8835,55.1841,54.4979,54.792,116000.0],["2016-07-08",54.8312,55.5109,54.707,54.7985,211900.0],["2016-07-11",55.2691,55.9879,54.792,55.4716,225900.0],["2016-07-12",55.818,55.9879,55.4978,55.7069,134900.0],["2016-07-13",55.72,56.0664,55.3279,55.4586,136100.0],["2016-07-14",55.6938,55.6938,54.7593,54.8704,168500.0],["2016-07-15",54.9619,54.9619,54.1777,54.2103,189100.0],["2016-07-18",54.1581,54.2757,53.4653,53.7986,206200.0],["2016-07-19",53.8966,53.9685,53.3542,53.5307,275400.0],["2016-07-20",53.7921,53.9685,53.4784,53.5764,246200.0],["2016-07-21",53.4392,54.2691,53.4392,54.2038,245400.0],["2016-07-22",54.2103,54.7462,54.1646,54.5175,299600.0],["2016-07-25",54.4783,54.89,54.4064,54.8835,204300.0],["2016-07-26",54.6547,54.6547,52.7138,52.9229,214100.0],["2016-07-27",53.0732,53.0732,52.289,52.4458,185800.0],["2016-07-28",52.5112,53.3607,52.3412,53.2235,158500.0],["2016-07-29",53.0274,53.6156,52.7791,53.1778,156100.0],["2016-08-01",53.1974,53.9162,52.9425,53.6025,188100.0],["2016-08-02",53.3346,53.3346,52.289,52.4066,239800.0],["2016-08-03",51.7531,51.7531,49.25,49.9232,440600.0],["2016-08-04",49.9362,50.1781,49.3285,49.3807,204800.0],["2016-08-05",49.5899,49.8317,49.4069,49.6226,277700.0],["2016-08-08",49.7075,49.8578,49.2043,49.2696,121200.0],["2016-08-09",49.0997,50.0996,49.0475,49.4853,224800.0],["2016-08-10",49.3677,49.701,49.152,49.1978,96800.0],["2016-08-11",49.4069,49.6748,49.0605,49.25,125000.0],["2016-08-12",49.2566,49.8578,49.25,49.5768,121300.0],["2016-08-15",49.6748,49.9101,49.4396,49.6226,125800.0],["2016-08-16",49.6095,49.6095,49.1259,49.3089,113100.0],["2016-08-17",49.2304,49.518,49.0736,49.4657,144100.0],["2016-08-18",49.6356,49.8774,49.2958,49.8578,127000.0],["2016-08-19",49.8447,49.8447,49.42,49.6487,133400.0],["2016-08-22",49.6683,49.9363,49.4984,49.7598,112900.0],["2016-08-23",49.9362,50.2303,49.7794,50.165,142100.0],["2016-08-24",50.2238,50.5114,50.0735,50.2238,124400.0],["2016-08-25",50.2107,50.5506,50.165,50.544,126000.0],["2016-08-26",50.4656,50.8708,49.8578,50.2238,169600.0],["2016-08-29",50.1911,50.4591,49.9036,49.9559,107900.0],["2016-08-30",50.0735,50.3218,49.7467,50.3022,111100.0],["2016-08-31",50.2303,51.2629,50.0081,50.9688,323200.0],["2016-09-01",51.1126,51.1583,50.348,50.812,357800.0],["2016-09-02",51.0538,51.4982,50.9035,51.459,217600.0],["2016-09-06",51.7138,51.7596,50.825,51.1649,186100.0],["2016-09-07",52.2563,54.047,51.9099,54.0404,397700.0],["2016-09-08",54.0666,54.0666,52.1386,52.2105,254000.0],["2016-09-09",52.0602,52.0602,51.3217,51.3936,192000.0],["2016-09-12",51.2433,52.1256,50.8577,52.0471,238400.0],["2016-09-13",51.8642,51.8642,51.1779,51.4132,236300.0],["2016-09-14",51.314,51.486,50.6462,50.7387,199100.0],["2016-09-15",50.8578,51.0694,50.5734,50.8776,125600.0],["2016-09-16",50.9041,51.1487,50.4544,51.0297,268500.0],["2016-09-19",51.0628,51.5124,51.0628,51.4992,172800.0],["2016-09-20",51.7306,51.7439,51.3405,51.4794,198400.0],["2016-09-21",51.5256,52.1142,51.4265,52.0811,165200.0],["2016-09-22",52.1671,53.0003,52.1671,52.8548,149500.0],["2016-09-23",52.6366,53.2053,52.5969,53.0664,102100.0],["2016-09-26",52.7159,53.1458,52.1076,52.835,131100.0],["2016-09-27",52.8416,53.1457,52.3125,52.9606,195200.0],["2016-09-28",52.7424,53.2648,52.5175,52.5969,239600.0],["2016-09-29",52.4712,52.5109,51.6116,51.6843,128700.0],["2016-09-30",52.6366,52.6366,51.6579,52.3654,189800.0],["2016-10-03",52.1472,52.3059,51.9819,52.1406,104100.0],["2016-10-04",52.4183,52.8019,51.9422,52.22,99500.0],["2016-10-05",52.1671,52.6299,51.605,51.7505,128900.0],["2016-10-06",51.5587,51.8695,51.281,51.6843,185800.0],["2016-10-07",51.724,52.0546,51.4463,51.8232,169300.0],["2016-10-10",51.9422,52.3588,51.6711,52.2398,88300.0],["2016-10-11",52.3258,52.3258,51.8497,51.9885,116400.0],["2016-10-12",52.1737,52.3059,51.9158,52.048,85100.0],["2016-10-13",51.5984,51.9819,51.4793,51.7968,137200.0],["2016-10-14",51.8629,52.4448,51.5719,51.9753,81200.0],["2016-10-17",52.0745,52.1009,51.6711,51.7174,104600.0],["2016-10-18",52.2729,52.3522,51.7571,51.8298,94600.0],["2016-10-19",51.9885,52.8085,51.8298,52.3919,110700.0],["2016-10-20",52.2134,52.4514,51.5984,52.425,128400.0],["2016-10-21",52.458,52.8945,52.2663,52.7622,143200.0],["2016-10-24",53.1259,53.4301,52.8878,53.2912,120400.0],["2016-10-25",52.9407,52.9407,51.8695,51.9092,119500.0],["2016-10-26",51.6777,52.0216,51.4595,51.4992,120800.0],["2016-10-27",51.8496,51.9819,51.3405,51.605,152600.0],["2016-10-28",51.638,52.3059,51.5918,51.843,107400.0],["2016-10-31",51.9092,53.0201,51.8364,52.3059,218800.0],["2016-11-01",51.6777,52.3853,50.8578,51.2215,301700.0],["2016-11-02",51.0495,51.9621,50.4941,50.9503,166800.0],["2016-11-03",50.9569,51.6447,50.6395,50.9371,144900.0],["2016-11-04",50.7387,51.8364,50.6726,51.2215,146400.0],["2016-11-07",51.7571,52.2861,51.3868,51.519,128900.0],["2016-11-08",51.3603,51.8364,50.9636,51.486,132800.0],["2016-11-09",50.9768,53.3243,50.7123,53.2978,237800.0],["2016-11-10",53.4235,54.8783,53.4235,54.1442,229000.0],["2016-11-11",54.1112,55.2816,53.6814,54.541,214600.0],["2016-11-14",54.8915,56.4322,54.66,56.3529,234700.0],["2016-11-15",56.6306,56.8753,55.5924,56.7695,176400.0],["2016-11-16",56.6769,56.8885,55.9693,56.2735,141500.0],["2016-11-17",56.2735,56.7628,55.5527,56.0156,192700.0],["2016-11-18",54.9444,56.1743,54.9311,56.1413,158300.0],["2016-11-21",56.1479,57.2324,56.1479,57.1398,122600.0],["2016-11-22",56.9744,57.8605,56.3793,57.6026,163100.0],["2016-11-23",57.6423,58.1912,57.2985,57.6423,159000.0],["2016-11-25",57.9267,58.0854,57.4969,57.9994,48200.0],["2016-11-28",57.7547,57.8738,56.9745,56.9943,130400.0],["2016-11-29",57.1001,57.2324,56.2008,56.2074,167400.0],["2016-11-30",56.1809,56.1809,55.1427,55.2684,208700.0],["2016-12-01",55.275,57.2522,55.2684,57.2522,315400.0],["2016-12-02",57.2588,57.682,56.2933,56.3132,200800.0],["2016-12-05",56.505,56.8819,55.5792,55.8702,322200.0],["2016-12-06",55.771,56.7827,55.6718,56.6703,198100.0],["2016-12-07",56.7562,56.9017,56.1016,56.3992,196700.0],["2016-12-08",56.6041,57.4175,56.0487,57.4175,160900.0],["2016-12-09",57.2588,57.9928,57.1728,57.6026,193800.0],["2016-12-12",57.5696,57.887,55.923,56.214,147100.0],["2016-12-13",56.4785,56.6504,55.7114,56.0222,155200.0],["2016-12-14",55.6744,56.1895,55.3533,55.554,128500.0],["2016-12-15",55.4737,55.9754,55.2998,55.447,136200.0],["2016-12-16",55.6677,56.1159,55.3533,55.5406,321200.0],["2016-12-19",53.8817,54.584,52.8047,53.0522,330300.0],["2016-12-20",52.9318,53.4067,52.2896,52.5171,302300.0],["2016-12-21",52.4569,53.3733,52.0957,52.5973,295500.0],["2016-12-22",52.7311,53.3131,52.477,52.8917,188800.0],["2016-12-23",52.9318,53.273,52.3766,52.691,70500.0],["2016-12-27",52.6843,53.1325,52.3498,52.4234,85400.0],["2016-12-28",52.4836,52.4836,51.5137,51.6609,128600.0],["2016-12-29",52.0421,52.5505,51.7813,52.002,88300.0],["2016-12-30",52.2696,52.2696,51.3398,51.507,136100.0],["2017-01-03",51.701,51.7545,50.5705,50.7979,210600.0],["2017-01-04",51.0321,51.6341,50.8448,51.2996,270500.0],["2017-01-05",51.4134,51.8214,51.012,51.2261,201600.0],["2017-01-06",51.3799,51.4267,50.7645,50.8314,173800.0],["2017-01-09",50.9652,51.0388,50.5036,50.5438,159100.0],["2017-01-10",50.7712,51.7946,50.5237,51.5003,215900.0],["2017-01-11",51.4334,52.2763,51.0923,51.4803,215000.0],["2017-01-12",51.3264,51.3732,51.0388,51.2528,99800.0],["2017-01-13",51.5672,51.5672,50.5103,50.5438,160600.0],["2017-01-17",50.5237,50.7846,49.5136,49.6407,334100.0],["2017-01-18",49.915,50.2628,49.6742,50.1491,206500.0],["2017-01-19",50.022,50.1625,48.8313,49.1056,183500.0],["2017-01-20",49.0387,49.527,48.8915,48.9718,159800.0],["2017-01-23",48.9785,49.1123,48.1356,48.3497,220400.0],["2017-01-24",47.4333,47.6273,45.6807,46.363,532100.0],["2017-01-25",46.2493,46.8647,46.2493,46.3496,379600.0],["2017-01-26",46.363,46.4433,45.373,45.567,221400.0],["2017-01-27",45.4934,45.761,44.7509,45.3195,198500.0],["2017-01-30",45.2459,45.8078,44.8713,45.7342,250800.0],["2017-01-31",45.6205,46.0018,45.3262,45.8747,200600.0],["2017-02-01",45.8613,46.2493,44.9583,44.9583,197800.0],["2017-02-02",45.0854,45.3663,44.9248,45.0653,131000.0],["2017-02-03",45.2727,45.3596,45.0854,45.2325,165300.0],["2017-02-06",45.2325,45.5737,44.965,45.092,173600.0],["2017-02-07",45.0987,45.2727,44.4566,44.4833,181200.0],["2017-02-08",44.4633,44.6439,44.0954,44.4231,461700.0],["2017-02-09",44.5368,45.0051,44.3964,44.5435,402900.0],["2017-02-10",44.7509,44.9114,44.3964,44.6907,214800.0],["2017-02-13",45.0185,45.4131,44.4432,44.6372,309300.0],["2017-02-14",44.4699,44.8378,44.3495,44.5301,242700.0],["2017-02-15",44.5502,44.6907,44.296,44.5301,199500.0],["2017-02-16",44.4633,44.6974,44.3495,44.5168,188800.0],["2017-02-17",44.1422,44.1422,40.0617,40.229,1458500.0],["2017-02-21",40.249,42.2291,40.249,41.2725,1313100.0],["2017-02-22",41.2658,41.2658,39.7942,39.9547,548300.0],["2017-02-23",40.2089,40.4096,39.7072,39.7875,589000.0],["2017-02-24",39.6671,40.0417,38.9045,40.0417,420000.0],["2017-02-27",40.035,40.7976,39.9949,40.2892,267300.0],["2017-02-28",40.3828,40.423,39.8009,40.0149,366300.0],["2017-03-01",37.4262,38.4296,34.804,35.386,1882600.0],["2017-03-02",35.3927,36.0282,34.8241,34.8843,825000.0],["2017-03-03",34.8843,35.8208,34.7973,35.7807,613000.0],["2017-03-06",36.2823,37.1118,35.5398,35.6669,822800.0],["2017-03-07",35.9077,36.0683,35.4529,35.8141,456800.0],["2017-03-08",35.7606,36.0817,35.6134,35.7405,343100.0],["2017-03-09",35.774,36.9379,35.6201,36.6703,628300.0],["2017-03-10",36.8375,37.2322,36.6436,37.0449,295300.0],["2017-03-13",36.9914,37.1854,36.3693,36.8375,417100.0],["2017-03-14",36.784,37.2055,36.5566,37.1252,348700.0],["2017-03-15",37.1051,37.3927,36.4964,36.6703,734100.0],["2017-03-16",36.6907,37.004,36.289,36.4524,521200.0],["2017-03-17",36.609,36.609,35.9893,36.1936,556200.0],["2017-03-20",36.3026,36.3026,35.2948,35.4854,415100.0],["2017-03-21",35.4854,35.5058,34.75,34.8113,531600.0],["2017-03-22",34.7295,34.7568,33.7285,34.4503,625900.0],["2017-03-23",34.4844,34.75,34.4163,34.5729,330500.0],["2017-03-24",34.6478,35.0564,34.4571,34.9747,328900.0],["2017-03-27",34.7568,35.2403,34.641,34.9202,316500.0],["2017-03-28",34.9747,36.2209,34.8862,36.1051,454500.0],["2017-03-29",35.9349,36.5341,35.8531,36.3571,256500.0],["2017-03-30",36.4592,36.8474,36.1868,36.7725,224800.0],["2017-03-31",36.6567,37.3581,36.6499,37.0585,270500.0],["2017-04-03",37.1266,37.2287,36.4796,36.6499,252800.0],["2017-04-04",36.7861,36.8269,36.432,36.5954,243700.0],["2017-04-05",36.7656,37.0517,36.5069,36.609,313600.0],["2017-04-06",36.7112,37.4058,36.7112,37.29,259400.0],["2017-04-07",36.9904,37.3036,36.7861,37.1878,413000.0],["2017-04-10",37.1878,37.6713,37.0857,37.29,231600.0],["2017-04-11",37.3172,37.6645,37.0517,37.5964,221300.0],["2017-04-12",37.4943,37.7939,37.1879,37.7871,175500.0],["2017-04-13",37.6509,37.7803,36.8474,37.1742,169400.0],["2017-04-17",37.2015,37.5419,37.0176,37.2764,300600.0],["2017-04-18",37.2219,37.7258,37.1538,37.685,214500.0],["2017-04-19",37.9029,38.1344,37.7326,37.8212,212600.0],["2017-04-20",38.0118,38.4613,37.862,38.291,242800.0],["2017-04-21",38.3046,38.4408,38.0595,38.4,222400.0],["2017-04-24",38.829,38.829,38.1753,38.5362,186300.0],["2017-04-25",38.5975,38.8086,38.3047,38.5702,173300.0],["2017-04-26",38.577,39.0265,38.5158,38.7541,379000.0],["2017-04-27",38.9584,38.9584,38.3046,38.5634,201300.0],["2017-04-28",38.6451,38.7132,38.3659,38.5021,270900.0],["2017-05-01",38.6111,38.8358,38.1616,38.5089,439100.0],["2017-05-02",38.5089,38.5089,36.0983,36.6295,785100.0],["2017-05-03",36.323,36.4933,35.751,36.1119,436200.0],["2017-05-04",35.9349,36.1051,35.608,35.785,267200.0],["2017-05-05",35.751,35.9621,35.4786,35.7919,245500.0],["2017-05-08",35.785,35.8736,35.1109,35.179,263800.0],["2017-05-09",35.0768,35.2062,34.5253,34.927,297800.0],["2017-05-10",35.0428,35.8736,34.9951,35.8532,282400.0],["2017-05-11",35.7646,35.7646,34.8589,35.2471,155800.0],["2017-05-12",35.0973,35.0973,34.6478,34.8249,186800.0],["2017-05-15",34.8385,35.2266,34.7363,34.8113,223700.0],["2017-05-16",34.8998,34.8998,33.8443,33.9056,487100.0],["2017-05-17",33.9056,33.9056,33.1837,33.5038,425500.0],["2017-05-18",33.3948,33.64,33.245,33.4017,407800.0],["2017-05-19",33.3744,34.035,33.3063,33.8443,398400.0],["2017-05-22",33.9124,34.1643,33.2723,33.4085,253100.0],["2017-05-23",33.4493,33.4493,32.8841,33.102,238600.0],["2017-05-24",33.0884,33.4493,32.9318,33.0748,182000.0],["2017-05-25",33.1497,33.3199,32.5845,32.7071,229200.0],["2017-05-26",32.639,32.639,31.9171,32.1759,307800.0],["2017-05-30",32.0738,32.3053,31.815,31.8763,187900.0],["2017-05-31",32.0057,32.0533,30.7799,31.1544,545300.0],["2017-06-01",31.2157,32.5504,31.0183,32.5232,491900.0],["2017-06-02",32.7547,33.0067,32.1078,32.1146,431600.0],["2017-06-05",32.135,32.1623,31.3247,31.4677,321900.0],["2017-06-06",31.3996,31.5903,31.0523,31.3383,318000.0],["2017-06-07",31.3587,31.4404,30.6641,30.705,457400.0],["2017-06-08",30.7118,31.0727,30.4735,30.4803,245900.0],["2017-06-09",30.5348,31.5698,30.276,31.386,319100.0],["2017-06-12",31.4677,32.5164,31.3451,31.7265,452700.0],["2017-06-13",31.6515,31.9444,30.848,31.0455,372800.0],["2017-06-14",31.0523,31.2634,30.6778,30.9434,362300.0],["2017-06-15",30.7346,31.1382,29.9692,30.004,431100.0],["2017-06-16",30.004,30.2962,29.83,30.004,635600.0],["2017-06-19",30.0527,30.7137,29.5169,30.6581,469300.0],["2017-06-20",30.5467,30.5467,29.9692,30.0527,283600.0],["2017-06-21",30.1083,30.1083,29.4821,29.5447,258100.0],["2017-06-22",29.5726,30.0875,29.4891,29.9622,169200.0],["2017-06-23",29.9622,30.2823,29.7396,30.2406,294300.0],["2017-06-26",30.2614,30.8042,30.1779,30.6441,175900.0],["2017-06-27",30.7416,31.2217,30.5815,30.7346,216100.0],["2017-06-28",30.9155,31.2913,30.6789,30.7276,182100.0],["2017-06-29",30.7485,31.2217,30.7485,31.166,165500.0],["2017-06-30",31.1939,31.1939,30.6372,30.6511,223400.0],["2017-07-03",30.8807,31.7296,30.7276,31.1938,133100.0],["2017-07-05",31.1869,31.3191,29.8091,30.1153,295700.0],["2017-07-06",29.9274,30.0596,29.5099,29.7744,225200.0],["2017-07-07",29.8509,29.8509,29.4891,29.6561,228200.0],["2017-07-10",29.6491,29.8231,29.2316,29.7952,304900.0],["2017-07-11",29.8718,29.9135,29.5099,29.6352,204800.0],["2017-07-12",29.663,30.0944,29.4682,29.7535,167500.0],["2017-07-13",29.8787,30.0318,29.5726,29.8996,176700.0],["2017-07-14",29.8439,30.0736,29.6213,29.9414,162300.0],["2017-07-17",29.9483,30.5676,29.7883,30.2614,250900.0],["2017-07-18",30.2545,30.2545,29.6909,29.7952,152700.0],["2017-07-19",29.837,30.4145,29.83,30.2823,113100.0],["2017-07-20",30.2754,30.5537,30.1571,30.4354,118000.0],["2017-07-21",30.5815,30.7346,30.1014,30.4215,242100.0],["2017-07-24",30.3797,30.3797,29.3081,29.4264,270400.0],["2017-07-25",29.5239,30.1779,29.329,29.7674,179200.0],["2017-07-26",29.7117,29.837,29.169,29.2455,193300.0],["2017-07-27",29.169,29.329,28.3827,29.2177,231300.0],["2017-07-28",29.0785,29.0924,28.2644,28.501,265200.0],["2017-07-31",28.494,28.7167,27.9304,28.6262,332400.0],["2017-08-01",28.675,28.7654,28.1322,28.5636,152400.0],["2017-08-02",28.5567,28.6958,27.8956,27.9304,289900.0],["2017-08-03",27.8748,27.9791,26.8449,27.0676,527500.0],["2017-08-04",26.9493,27.0815,25.996,26.4483,460100.0],["2017-08-07",26.4761,27.0954,26.1978,27.0746,382600.0],["2017-08-08",26.6919,27.7008,26.497,26.5249,364800.0],["2017-08-09",26.5596,26.671,25.5437,25.9473,860900.0],["2017-08-10",28.2157,29.9831,26.6501,27.005,1136000.0],["2017-08-11",26.3439,27.7982,26.0308,27.6382,662100.0],["2017-08-14",27.5616,27.6173,26.7475,27.5268,471600.0],["2017-08-15",27.5338,27.7356,26.9632,27.5129,433900.0],["2017-08-16",27.5547,27.9722,27.4085,27.5964,294100.0],["2017-08-17",27.5338,28.3827,27.4433,27.8678,322700.0],["2017-08-18",27.9443,29.0368,27.7217,28.5219,652300.0],["2017-08-21",28.5149,28.5149,28.007,28.0835,181800.0],["2017-08-22",28.1461,28.334,27.9513,28.174,138600.0],["2017-08-23",28.0765,28.0835,27.1789,27.3598,276100.0],["2017-08-24",27.4016,27.666,26.9632,27.0467,174600.0],["2017-08-25",27.1511,27.8469,27.0954,27.5268,195200.0],["2017-08-28",27.6103,27.8121,27.0746,27.7565,272200.0],["2017-08-29",27.6103,28.0974,27.3946,27.4573,286400.0],["2017-08-30",27.4433,28.1322,27.1511,27.7773,358900.0],["2017-08-31",27.833,28.1809,27.5616,27.659,263700.0],["2017-09-01",27.7286,28.2575,27.492,28.0765,235700.0],["2017-09-05",28.0626,28.2505,27.5477,27.7008,239200.0],["2017-09-06",27.7008,27.9235,27.2416,27.3807,229200.0],["2017-09-07",27.4155,27.6312,26.2883,26.5736,336300.0],["2017-09-08",26.4761,26.6988,25.8221,26.497,292900.0],["2017-09-11",26.671,27.2276,26.5736,26.8867,185300.0],["2017-09-12",26.8241,28.3897,26.7893,28.2366,349800.0],["2017-09-13",28.2644,29.3221,28.2644,29.0785,432100.0],["2017-09-14",29.0924,29.2247,28.327,28.6889,477200.0],["2017-09-15",28.6319,29.2019,28.2756,29.1022,611000.0],["2017-09-18",29.095,29.2874,27.9763,28.2114,281200.0],["2017-09-19",28.3397,28.4608,27.7055,28.0404,254600.0],["2017-09-20",28.019,28.6034,28.019,28.3753,230500.0],["2017-09-21",28.3753,28.5178,28.019,28.3041,126000.0],["2017-09-22",28.3825,29.3516,28.3825,29.2447,299100.0],["2017-09-25",29.2447,29.6722,29.2162,29.4656,268900.0],["2017-09-26",29.3373,30.2637,29.2589,30.1924,395700.0],["2017-09-27",30.4276,31.0262,29.7506,30.3278,372000.0],["2017-09-28",30.3563,30.5986,29.9502,30.4347,173100.0],["2017-09-29",30.4418,30.9478,30.2851,30.6271,203200.0],["2017-10-02",30.6342,31.2756,30.2922,31.2613,266900.0],["2017-10-03",31.2756,31.2756,30.5131,30.9407,351600.0],["2017-10-04",30.8908,31.0974,30.2851,30.3207,224700.0],["2017-10-05",30.3991,31.0689,30.2494,30.8551,176000.0],["2017-10-06",30.8266,32.095,30.8266,32.095,589300.0],["2017-10-09",32.095,32.2304,31.1687,31.7174,571500.0],["2017-10-10",31.7459,32.3017,31.6889,32.1164,318700.0],["2017-10-11",32.0879,32.2376,31.4466,31.5962,263200.0],["2017-10-12",31.4323,31.5606,30.8979,31.1972,237000.0],["2017-10-13",31.2684,31.2684,30.8053,30.9264,215300.0],["2017-10-16",31.019,31.3255,30.8409,31.0974,173600.0],["2017-10-17",31.0974,32.1236,30.8338,31.9525,267500.0],["2017-10-18",32.0523,32.0879,31.4038,31.9882,156700.0],["2017-10-19",31.867,32.1948,31.753,32.1236,126500.0],["2017-10-20",32.2803,33.2779,32.2661,32.658,408300.0],["2017-10-23",32.7008,33.0998,32.4228,32.601,278200.0],["2017-10-24",32.5653,33.2494,32.4228,33.2209,312200.0],["2017-10-25",33.1354,33.2637,32.6081,32.9787,352200.0],["2017-10-26",33.2494,34.2542,33.1782,34.2186,380700.0],["2017-10-27",34.2043,34.5392,33.6271,34.4822,297400.0],["2017-10-30",34.2043,34.2471,33.4917,33.8195,234200.0],["2017-10-31",33.9763,34.2399,33.4418,33.9264,278700.0],["2017-11-01",33.9692,34.1402,33.4917,33.8551,273800.0],["2017-11-02",33.7126,33.9692,33.1711,33.7696,216400.0],["2017-11-03",33.7198,34.4822,33.5915,33.7483,246500.0],["2017-11-06",33.6485,33.6485,32.5867,32.7364,345300.0],["2017-11-07",32.658,32.658,30.3635,30.6129,617000.0],["2017-11-08",30.4418,30.6342,30.0642,30.6129,586900.0],["2017-11-09",30.4988,34.4822,30.3492,32.1663,802200.0],["2017-11-10",32.6794,33.5559,32.43,33.2281,430300.0],["2017-11-13",32.8718,32.9145,31.5891,31.6247,336500.0],["2017-11-14",32.1378,32.601,31.7174,32.1449,280500.0],["2017-11-15",32.0309,32.259,31.4466,32.1093,204400.0],["2017-11-16",32.2376,32.6437,31.9597,32.1948,282800.0],["2017-11-17",32.1449,32.829,32.0095,32.2091,502800.0],["2017-11-20",32.373,32.373,30.5487,31.1046,653900.0],["2017-11-21",31.1616,31.2756,30.0713,30.5202,332800.0],["2017-11-22",30.5701,31.0262,30.3207,30.9549,334800.0],["2017-11-24",31.019,31.0974,30.6057,30.6342,97400.0],["2017-11-27",30.7411,31.0761,30.0214,30.0713,291300.0],["2017-11-28",30.1568,31.5179,29.9644,31.3825,282600.0],["2017-11-29",31.4608,32.886,31.4608,32.8504,392700.0],["2017-11-30",32.7791,33.1853,31.8528,32.6865,237700.0],["2017-12-01",32.7293,32.9715,32.1521,32.7364,250900.0],["2017-12-04",33.0357,36.3065,32.9573,36.1069,755300.0],["2017-12-05",36.0642,36.2352,35.1663,36.1497,408800.0],["2017-12-06",36.1283,36.2922,35.1521,35.2732,212500.0],["2017-12-07",35.3017,36.2281,35.2874,35.43,179800.0],["2017-12-08",35.5155,36.4917,35.2376,35.9787,233300.0],["2017-12-11",36.0357,36.7696,35.7863,36.62,268300.0],["2017-12-12",36.791,37.0618,36.1283,36.1426,206900.0],["2017-12-13",36.1426,37.076,35.8076,36.9122,201000.0],["2017-12-14",37.0475,37.1544,35.8076,36.1853,273800.0],["2017-12-15",36.0546,36.1054,34.8704,35.6913,581500.0],["2017-12-18",35.8148,36.3088,35.3426,35.4298,250600.0],["2017-12-19",35.7204,36.3815,35.7204,36.0836,226400.0],["2017-12-20",36.2144,36.5413,35.9383,36.0182,148000.0],["2017-12-21",36.1345,36.8682,35.7131,36.1054,215100.0],["2017-12-22",36.1127,36.6866,35.764,36.287,123200.0],["2017-12-26",36.4178,37.1951,36.3669,36.9263,121100.0],["2017-12-27",37.028,37.4494,36.643,36.7592,93200.0],["2017-12-28",36.781,37.4857,36.3597,37.0353,165600.0],["2017-12-29",37.0716,37.2314,36.7156,36.8537,164100.0],["2018-01-02",37.0498,37.8199,36.9191,37.7327,202400.0],["2018-01-03",37.7109,37.7617,37.2895,37.74,203200.0],["2018-01-04",37.8126,38.4592,37.137,37.5656,214200.0],["2018-01-05",37.7109,37.8417,37.028,37.384,215400.0],["2018-01-08",37.3259,37.4276,36.258,36.752,255600.0],["2018-01-09",36.7665,36.7665,35.4153,35.6259,384700.0],["2018-01-10",35.408,36.6503,35.408,36.4614,172800.0],["2018-01-11",36.7156,38.3938,36.6503,38.2122,282500.0],["2018-01-12",38.4228,39.2728,38.2339,38.8078,275600.0],["2018-01-16",39.0621,39.1057,37.0498,37.2605,254700.0],["2018-01-17",37.2968,37.6673,36.9626,37.5002,184400.0],["2018-01-18",37.4857,38.0233,37.2968,37.3549,165800.0],["2018-01-19",37.4566,38.7643,37.413,38.5391,197000.0],["2018-01-22",38.3793,39.0694,37.8562,39.0258,206400.0],["2018-01-23",39.0258,39.9484,38.6916,39.6433,235100.0],["2018-01-24",39.7014,39.8249,38.9241,39.2437,387200.0],["2018-01-25",39.3745,39.5343,38.866,39.5053,135300.0],["2018-01-26",39.5198,39.8394,39.0839,39.8249,159200.0],["2018-01-29",39.883,40.1736,39.3019,40.0719,214000.0],["2018-01-30",39.8031,40.6095,39.7014,40.2753,266600.0],["2018-01-31",40.3116,40.6749,39.883,40.2317,200100.0],["2018-02-01",39.992,40.5296,39.8177,40.0864,151200.0],["2018-02-02",39.9266,39.9484,39.1275,39.2002,211600.0],["2018-02-05",38.8079,39.8758,38.5173,38.6626,344100.0],["2018-02-06",37.769,40.239,37.493,39.5416,345800.0],["2018-02-07",39.5053,40.7257,38.9532,40.0864,251300.0],["2018-02-08",40.1954,40.2317,38.9677,38.9749,297600.0],["2018-02-09",39.3455,39.6142,38.0669,39.1638,407100.0],["2018-02-12",39.3237,39.9484,38.3429,39.0403,380600.0],["2018-02-13",38.8442,39.1856,38.263,38.895,240500.0],["2018-02-14",38.7134,39.3818,38.3066,39.2147,281700.0],["2018-02-15",39.3237,40.0065,39.0258,39.9266,405900.0],["2018-02-16",39.7305,40.377,39.2655,39.7159,394700.0],["2018-02-20",39.5343,49.2181,38.8515,46.0871,2863800.0],["2018-02-21",46.3123,49.3707,45.4841,48.6951,1394600.0],["2018-02-22",49.2545,50.4095,49.0147,49.9809,549700.0],["2018-02-23",50.4531,50.7292,49.6322,50.1189,476700.0],["2018-02-26",51.1578,54.4487,50.6856,53.7949,1015000.0],["2018-02-27",53.7949,55.3858,53.5987,55.0589,752000.0],["2018-02-28",55.0226,55.7055,53.5043,55.197,687800.0],["2018-03-01",55.117,56.6063,54.7247,55.8217,634400.0],["2018-03-02",55.5892,57.3909,55.2187,57.1657,674100.0],["2018-03-05",56.8533,57.8704,56.2358,56.2576,555900.0],["2018-03-06",56.3012,56.6571,54.2816,54.7974,693800.0],["2018-03-07",54.5577,56.5409,54.0782,56.105,448700.0],["2018-03-08",56.2721,56.4537,54.3325,54.4632,424900.0],["2018-03-09",54.841,55.7345,54.4269,55.0081,389300.0],["2018-03-12",55.0371,56.0251,53.0248,54.1436,585100.0],["2018-03-13",54.2889,55.0444,51.2522,51.3176,888200.0],["2018-03-14",51.4702,51.4702,49.5886,50.7219,559900.0],["2018-03-15",50.7146,50.9834,49.051,49.3562,516600.0],["2018-03-16",49.3488,49.3488,47.919,48.2489,673000.0],["2018-03-19",48.0436,48.3223,47.4423,48.1609,427000.0],["2018-03-20",48.3736,48.9235,47.5597,47.9336,415100.0],["2018-03-21",47.8823,48.7842,47.6843,47.8163,299300.0],["2018-03-22",47.7576,49.9134,47.699,49.1142,642200.0],["2018-03-23",49.0995,49.7668,47.7356,48.0509,368500.0],["2018-03-26",48.4323,48.8355,47.5523,48.7916,448600.0],["2018-03-27",48.9235,49.0775,47.4863,47.6697,279300.0],["2018-03-28",47.655,48.4689,47.347,47.8676,339000.0],["2018-03-29",47.9923,48.7696,47.5963,48.0876,281400.0],["2018-04-02",47.9923,48.6669,47.1197,47.2077,367100.0],["2018-04-03",47.5303,49.6715,47.2297,49.5321,330100.0],["2018-04-04",48.9235,51.8786,48.7695,51.6953,623400.0],["2018-04-05",51.8639,51.8786,50.8227,51.7026,225900.0],["2018-04-06",51.5926,53.4991,51.5926,52.5679,493400.0],["2018-04-09",52.6925,52.9785,51.6953,51.7979,260100.0],["2018-04-10",52.4212,52.4212,51.6146,52.1866,263300.0],["2018-04-11",52.0252,52.3405,51.4093,52.2599,177100.0],["2018-04-12",52.4505,53.6311,52.4285,52.8025,237400.0],["2018-04-13",52.9785,53.0958,52.2086,52.7512,259800.0],["2018-04-16",53.1618,54.9876,53.1618,53.9757,269700.0],["2018-04-17",54.1884,54.3937,52.9931,53.4478,208500.0],["2018-04-18",53.5211,55.4863,53.5211,54.313,271000.0],["2018-04-19",54.2251,54.6577,53.8071,54.2837,195000.0],["2018-04-20",54.1664,54.6943,53.8364,54.3277,331600.0],["2018-04-23",54.445,55.2956,53.9097,54.3277,194200.0],["2018-04-24",54.7457,55.2516,53.7484,54.2471,341900.0],["2018-04-25",55.0243,57.1361,54.7164,56.8868,347100.0],["2018-04-26",57.0041,58.0967,56.1242,56.3662,280500.0],["2018-04-27",56.6082,59.9005,56.6082,59.1526,607200.0],["2018-04-30",59.1086,59.1086,58.0967,58.1773,224600.0],["2018-05-01",57.9867,59.3873,57.1948,58.3827,702800.0],["2018-05-02",55.039,59.9665,51.116,57.7301,1387700.0],["2018-05-03",57.8914,57.8914,54.5404,55.0023,569800.0],["2018-05-04",54.8483,57.3708,54.7677,56.8575,482500.0],["2018-05-07",56.8135,57.0848,55.171,55.5229,436700.0],["2018-05-08",54.995,57.5247,54.995,57.2094,395300.0],["2018-05-09",57.0921,57.6421,55.9042,56.0949,326900.0],["2018-05-10",56.2929,57.4661,56.2929,56.6448,193500.0],["2018-05-11",56.8722,57.0115,54.8263,54.9803,333800.0],["2018-05-14",54.8703,55.0243,50.1921,51.314,804800.0],["2018-05-15",51.0867,51.9519,50.6467,51.7246,337300.0],["2018-05-16",51.7173,52.9345,51.1013,51.7759,296100.0],["2018-05-17",51.5853,52.9785,51.5853,52.7439,307500.0],["2018-05-18",52.9052,52.9052,48.8649,49.6641,534200.0],["2018-05-21",49.8181,50.9327,49.5101,50.0014,378300.0],["2018-05-22",50.0528,50.4121,49.5175,49.7888,267400.0],["2018-05-23",49.2975,49.4148,48.4616,48.7182,568900.0],["2018-05-24",48.7182,49.7888,47.7063,49.2975,308400.0],["2018-05-25",49.0922,49.2975,48.1609,48.1683,253800.0],["2018-05-29",48.007,48.5056,47.325,47.501,467300.0],["2018-05-30",47.6623,48.0216,47.039,47.6916,480300.0],["2018-05-31",47.7356,47.7796,45.6532,46.5258,445300.0],["2018-06-01",46.7604,46.9364,45.3818,45.9611,585600.0],["2018-06-04",45.9978,47.083,45.6312,45.8365,385000.0],["2018-06-05",45.8878,46.7237,45.4332,46.2251,312000.0],["2018-06-06",46.5331,48.6815,46.2031,48.3882,514300.0],["2018-06-07",48.3223,48.4322,46.9437,46.9804,413600.0],["2018-06-08",46.8484,48.1243,46.7971,47.897,218900.0],["2018-06-11",48.2929,49.4002,48.2929,49.1655,310900.0],["2018-06-12",49.3928,51.6,49.1509,51.3287,548200.0],["2018-06-13",51.49,53.9537,51.38,52.9052,511600.0],["2018-06-14",52.9272,54.5624,52.1132,54.2617,339500.0],["2018-06-15",54.0931,56.1902,53.9684,55.7576,441200.0],["2018-06-18",55.6476,56.4542,55.0903,56.3295,308100.0],["2018-06-19",56.1373,57.0689,55.3462,56.5883,242600.0],["2018-06-20",56.5292,57.0541,55.9968,56.4256,221000.0],["2018-06-21",57.1798,57.9265,56.9284,57.8599,275600.0],["2018-06-22",57.9265,60.3589,57.5568,59.7822,605800.0],["2018-06-25",59.6787,59.9966,58.8728,59.5382,355800.0],["2018-06-26",59.6121,61.0021,58.688,60.7433,275900.0],["2018-06-27",60.6472,61.0834,57.1724,57.2463,512600.0],["2018-06-28",57.2019,57.9708,56.8249,57.3868,236800.0],["2018-06-29",57.6529,57.8599,55.2797,55.3018,226800.0],["2018-07-02",55.0801,55.7529,53.9045,55.5532,252700.0],["2018-07-03",55.5532,55.8933,54.082,54.9766,159900.0],["2018-07-05",55.3684,55.849,54.3629,55.191,314300.0],["2018-07-06",55.1836,56.0116,54.6808,55.1614,145700.0],["2018-07-09",55.4275,55.4275,53.5644,53.6753,222800.0],["2018-07-10",53.5496,54.8435,52.7512,53.6014,315500.0],["2018-07-11",53.3205,54.8878,53.1208,54.5256,202700.0],["2018-07-12",54.8435,55.3314,53.8897,53.9193,216500.0],["2018-07-13",53.8528,54.8435,53.3722,54.2668,158900.0],["2018-07-16",54.3851,54.666,52.4037,52.6846,315400.0],["2018-07-17",52.729,55.6641,51.8566,52.1597,487500.0],["2018-07-18",52.034,52.9582,51.3538,52.0266,359300.0],["2018-07-19",51.8196,52.6625,50.8363,52.3815,273100.0],["2018-07-20",52.6625,52.973,51.657,52.6403,174600.0],["2018-07-23",52.3963,53.0543,51.9453,52.4702,280400.0],["2018-07-24",52.8473,53.0913,50.2818,50.4001,383500.0],["2018-07-25",50.4223,52.2336,50.4223,51.6496,402200.0],["2018-07-26",51.4721,53.4757,51.4721,53.35,385100.0],["2018-07-27",53.6088,54.2594,53.0173,53.0913,278200.0],["2018-07-30",53.1578,53.8158,52.2558,52.9064,368600.0],["2018-07-31",52.5589,53.0765,51.5387,52.5146,447700.0],["2018-08-01",53.2317,60.248,51.1838,52.4776,1044300.0],["2018-08-02",53.875,58.0374,53.8528,55.1614,815200.0],["2018-08-03",55.3758,56.0412,54.252,55.2797,363200.0],["2018-08-06",55.154,56.1225,54.2816,54.4073,283100.0],["2018-08-07",54.666,55.2132,52.4924,52.7586,175800.0],["2018-08-08",52.7438,53.4905,52.1671,53.4166,210700.0],["2018-08-09",53.3796,55.9968,53.3796,55.0283,277000.0],["2018-08-10",54.8361,55.7455,54.1559,55.2205,172000.0],["2018-08-13",55.4645,55.9451,54.8435,55.4349,141300.0],["2018-08-14",55.4645,57.6529,55.3906,56.5513,353200.0],["2018-08-15",56.4996,57.4533,56.2334,57.409,218100.0],["2018-08-16",57.8673,58.5919,57.1206,57.9413,264800.0],["2018-08-17",57.993,60.3737,57.6012,59.3608,459800.0],["2018-08-20",59.7674,60.248,59.0207,59.7674,249100.0],["2018-08-21",59.9522,60.2258,58.7028,58.7619,209300.0],["2018-08-22",58.858,59.1907,57.8156,59.0651,127100.0],["2018-08-23",58.9615,59.967,58.8654,59.2942,242500.0],["2018-08-24",59.4199,59.9301,58.7915,59.8487,508400.0],["2018-08-27",59.9744,60.7951,59.9522,60.2775,285300.0],["2018-08-28",60.2406,60.8246,59.6935,60.5585,228600.0],["2018-08-29",60.4846,60.9503,60.1667,60.4698,161100.0],["2018-08-30",60.3441,62.843,60.2923,62.0667,385700.0],["2018-08-31",62.0298,63.4345,61.1426,61.6749,577700.0],["2018-09-04",62.4142,63.2423,61.6084,63.0426,253500.0],["2018-09-05",63.1314,66.133,63.087,65.3198,460300.0],["2018-09-06",65.4898,70.2363,65.2311,68.3141,792500.0],["2018-09-07",68.2475,68.7059,67.7004,67.7818,684700.0],["2018-09-10",66.8206,67.1607,62.0594,62.0963,766000.0],["2018-09-11",61.9484,64.3439,61.1647,62.843,421800.0],["2018-09-12",62.7987,62.7987,59.4865,59.6269,470400.0],["2018-09-13",59.9227,59.9227,57.5051,59.3386,538800.0],["2018-09-14",59.2573,61.0317,59.2573,60.943,417600.0],["2018-09-17",60.8542,62.1111,60.1666,60.8246,323400.0],["2018-09-18",60.418,62.1037,60.174,60.4845,326900.0],["2018-09-19",60.5442,60.723,58.7411,59.4638,252100.0],["2018-09-20",59.9109,60.6485,59.136,60.3505,254100.0],["2018-09-21",60.2461,61.468,60.1269,60.4249,351500.0],["2018-09-24",60.2908,60.8496,59.2328,60.0673,205300.0],["2018-09-25",60.1865,61.2594,60.1865,60.3803,150000.0],["2018-09-26",60.6261,61.7661,60.4995,61.4755,213400.0],["2018-09-27",61.3414,62.3994,61.0136,61.6469,213200.0],["2018-09-28",62.0343,62.8762,60.4324,60.5814,310100.0],["2018-10-01",60.5516,60.9092,58.8305,59.1062,254100.0],["2018-10-02",59.1882,59.1882,56.1557,56.3942,417100.0],["2018-10-03",56.4612,56.8486,55.6565,55.88,347500.0],["2018-10-04",55.6714,57.7353,55.582,57.1466,339200.0],["2018-10-05",56.9306,57.9811,56.2451,56.9008,212100.0],["2018-10-08",56.8784,58.3835,56.3792,57.9886,222100.0],["2018-10-09",58.1674,59.8736,57.3553,58.1003,223600.0],["2018-10-10",58.1599,58.8081,57.0423,58.145,222600.0],["2018-10-11",58.1376,58.3015,56.1781,56.4686,229400.0],["2018-10-12",57.2659,59.9779,56.9902,59.3148,373300.0],["2018-10-15",59.2999,62.757,59.1509,61.848,504000.0],["2018-10-16",61.9151,65.1487,61.5351,64.5824,430400.0],["2018-10-17",64.7612,66.229,63.7554,66.08,344300.0],["2018-10-18",66.08,66.9368,63.8895,64.6495,270200.0],["2018-10-19",64.7165,65.0965,62.1833,63.1668,327900.0],["2018-10-22",63.1891,64.1801,63.0103,63.1817,167400.0],["2018-10-23",62.7943,63.9119,57.8098,60.0822,667900.0],["2018-10-24",59.7544,60.7379,59.5681,59.6575,466500.0],["2018-10-25",59.7022,61.4457,58.8603,59.5681,482900.0],["2018-10-26",58.9572,59.7916,56.8561,59.0838,266100.0],["2018-10-29",59.9183,60.3504,56.7369,57.2286,386800.0],["2018-10-30",56.1482,61.2892,55.9992,59.3371,519200.0],["2018-10-31",61.1179,62.8837,56.9902,60.3803,573000.0],["2018-11-01",62.161,65.2902,62.161,63.8523,625900.0],["2018-11-02",64.2323,65.2753,63.2339,65.0816,325600.0],["2018-11-05",65.0965,68.6133,65.0965,68.0694,455600.0],["2018-11-06",68.0172,68.7325,66.1247,66.6388,279100.0],["2018-11-07",66.7059,68.1811,65.7522,67.8458,261400.0],["2018-11-08",67.8458,69.336,67.2721,68.5164,217900.0],["2018-11-09",68.5164,69.7755,67.5552,69.5893,215800.0],["2018-11-12",69.4402,70.8484,68.7622,69.8649,239500.0],["2018-11-13",70.1332,70.4759,68.0917,68.3152,204400.0],["2018-11-14",68.5983,69.4552,67.6074,68.5685,289800.0],["2018-11-15",68.2258,68.5015,66.1918,68.114,225200.0],["2018-11-16",67.6223,67.8011,63.5095,64.3365,389900.0],["2018-11-19",64.1205,65.7745,63.7256,64.3365,341000.0],["2018-11-20",63.5617,65.4467,63.2115,64.724,282600.0],["2018-11-21",65.1785,66.8847,64.9698,66.4302,147000.0],["2018-11-23",65.7522,67.0561,65.2307,65.7,82200.0],["2018-11-26",65.8565,66.2439,64.493,65.5883,223200.0],["2018-11-27",65.5361,67.4882,65.5138,66.2141,183300.0],["2018-11-28",66.609,68.5387,65.9086,68.4121,229100.0],["2018-11-29",68.0395,68.807,67.056,68.0768,152000.0],["2018-11-30",68.2258,68.5984,65.484,66.4451,315100.0],["2018-12-03",66.8474,66.9592,63.2115,64.8209,263400.0],["2018-12-04",64.7761,66.2961,64.5154,65.0071,229900.0],["2018-12-06",64.9848,66.4525,63.7778,66.311,278700.0],["2018-12-07",66.1918,67.4062,64.8283,65.9384,307300.0],["2018-12-10",65.8118,66.6537,64.4111,64.9028,178900.0],["2018-12-11",65.2977,65.2977,59.8363,60.6932,247000.0],["2018-12-12",60.8943,62.1013,60.3653,61.617,187000.0],["2018-12-13",61.9598,64.0311,61.8331,63.3307,345200.0],["2018-12-14",62.8911,62.8911,60.872,61.1328,199900.0],["2018-12-17",61.1626,61.1626,56.573,56.9231,395900.0],["2018-12-18",57.929,57.929,56.2228,57.0051,376500.0],["2018-12-19",57.4183,58.5151,56.2613,56.667,296200.0],["2018-12-20",56.5468,56.6294,52.6929,53.3314,366800.0],["2018-12-21",53.2113,54.8565,52.2196,52.3623,796700.0],["2018-12-24",51.8365,52.3023,50.7772,50.9425,173700.0],["2018-12-26",50.935,52.167,49.9884,52.167,297800.0],["2018-12-27",51.6336,52.4149,50.0635,51.5134,382200.0],["2018-12-28",51.7163,52.4901,50.2739,50.8298,345200.0],["2018-12-31",51.0176,51.844,50.0635,50.5894,338800.0],["2019-01-02",50.0485,52.8507,49.3047,51.7163,574600.0],["2019-01-03",51.2505,52.1445,49.8832,51.6787,370200.0],["2019-01-04",52.2496,54.9842,51.4158,53.2789,380300.0],["2019-01-07",53.5193,56.1111,52.9633,55.6303,425000.0],["2019-01-08",56.036,57.6887,55.9609,57.5535,339900.0],["2019-01-09",57.7864,58.9208,56.8924,58.8607,341800.0],["2019-01-10",58.763,59.3265,57.7188,59.026,300200.0],["2019-01-11",58.9959,61.5877,58.9959,61.5577,412100.0],["2019-01-14",61.7831,62.7597,60.0552,60.2355,434200.0],["2019-01-15",60.5585,60.8816,55.8557,56.7947,382800.0],["2019-01-16",57.1929,59.2814,56.5994,58.9809,331900.0],["2019-01-17",58.8457,60.859,58.8457,59.6345,220100.0],["2019-01-18",59.9049,60.1078,58.8757,59.0785,213400.0],["2019-01-22",59.0861,59.4391,56.5994,57.6887,267900.0],["2019-01-23",57.869,59.8373,57.8014,58.5827,223800.0],["2019-01-24",58.5902,60.0552,56.9675,59.6495,318200.0],["2019-01-25",60.1979,60.7764,58.3649,59.5293,266900.0],["2019-01-28",59.2213,59.8598,58.6729,58.8757,345300.0],["2019-01-29",58.6879,58.7255,55.6754,57.4183,336700.0],["2019-01-30",57.6887,58.3573,56.7872,57.6136,213200.0],["2019-01-31",57.561,58.1094,56.7948,57.2981,232100.0],["2019-02-01",58.9659,60.6937,57.7188,59.1612,338700.0],["2019-02-04",59.3415,61.3173,59.1612,60.5961,301900.0],["2019-02-05",60.6562,61.0994,59.657,60.6487,268200.0],["2019-02-06",60.8665,61.1445,60.1153,60.7388,186400.0],["2019-02-07",60.551,61.9258,60.2505,60.6938,229500.0],["2019-02-08",60.536,61.8056,59.8599,60.5134,215100.0],["2019-02-11",60.8891,63.4433,60.5285,63.0752,395600.0],["2019-02-12",63.3381,64.435,62.8423,63.278,228500.0],["2019-02-13",63.9467,64.6829,63.1278,64.127,270600.0],["2019-02-14",64.3899,65.7572,63.879,64.9007,257700.0],["2019-02-15",65.4417,67.0493,65.4417,65.6595,311100.0],["2019-02-19",65.5844,66.1328,64.5326,65.7346,389400.0],["2019-02-20",65.622,66.5986,65.359,66.4934,337900.0],["2019-02-21",71.1812,74.9375,71.1136,74.7422,1389100.0],["2019-02-22",75.1253,75.7113,72.7438,75.0277,586300.0],["2019-02-25",75.0427,76.0118,74.051,74.3515,432100.0],["2019-02-26",74.3741,74.5243,72.7739,73.0143,456800.0],["2019-02-27",72.7739,73.6228,72.4433,73.0819,392800.0],["2019-02-28",73.0819,74.8098,72.3156,74.5243,249000.0],["2019-03-01",75.0352,75.0352,72.9767,74.3741,413500.0],["2019-03-04",74.2914,74.7497,73.0293,73.8557,375400.0],["2019-03-05",73.8557,73.9458,72.2405,72.6011,225000.0],["2019-03-06",72.5711,72.834,70.2722,70.723,607100.0],["2019-03-07",71.0235,71.2789,69.6036,70.3624,279600.0],["2019-03-08",70.0544,70.2872,68.5293,69.1153,325500.0],["2019-03-11",68.7096,68.7922,67.455,67.8682,392500.0],["2019-03-12",67.6729,68.2138,67.2221,67.4851,292000.0],["2019-03-13",67.5902,68.3265,66.6437,68.1161,293100.0],["2019-03-14",68.3039,70.2196,67.2297,67.7555,457000.0],["2019-03-15",68.041,68.4542,65.1862,65.344,628900.0],["2019-03-18",65.5619,66.1103,64.3523,64.9609,499700.0],["2019-03-19",65.1047,65.4228,63.7416,64.4307,460100.0],["2019-03-20",64.87,64.9912,62.3406,62.9237,271100.0],["2019-03-21",63.3554,67.1873,63.3554,66.7557,642400.0],["2019-03-22",66.7859,66.7859,64.6125,64.9911,487600.0],["2019-03-25",64.711,66.2483,63.7189,65.4985,352200.0],["2019-03-26",65.7636,67.3463,65.082,65.5213,286400.0],["2019-03-27",65.6349,66.8844,64.9457,66.5285,338100.0],["2019-03-28",66.9828,68.5504,66.9828,68.5504,437700.0],["2019-03-29",68.7398,69.6258,68.2703,69.1336,352400.0],["2019-04-01",69.2547,70.5876,69.2547,69.8682,344900.0],["2019-04-02",69.9666,70.3604,68.4369,69.5577,446600.0],["2019-04-03",70.1029,70.3528,68.3687,69.2547,442300.0],["2019-04-04",69.338,70.5421,68.7625,70.3377,275700.0],["2019-04-05",70.5194,71.8447,70.5194,70.9208,348000.0],["2019-04-08",70.5648,71.1101,69.3456,70.8072,344000.0],["2019-04-09",70.7618,71.413,68.8155,68.9518,546200.0],["2019-04-10",69.0654,70.3074,68.1339,70.2013,332400.0],["2019-04-11",70.5952,71.6024,68.5656,68.7776,408100.0],["2019-04-12",69.02,69.4213,66.6875,68.6337,425300.0],["2019-04-15",68.558,69.4592,67.7099,67.7629,300600.0],["2019-04-16",68.0052,68.1869,64.9912,67.2858,602600.0],["2019-04-17",67.3691,68.0658,65.8318,66.0362,372100.0],["2019-04-18",65.8317,68.0733,65.6197,67.0889,193300.0],["2019-04-22",67.0586,67.3085,65.6122,66.786,272800.0],["2019-04-23",67.0283,69.0427,67.0283,67.778,251600.0],["2019-04-24",67.6038,70.1862,67.6038,69.5198,262100.0],["2019-04-25",69.5652,71.36,69.0654,70.7542,277500.0],["2019-04-26",71.2237,72.0567,69.0427,70.9511,426800.0],["2019-04-29",70.9132,71.2994,69.1108,69.4668,412300.0],["2019-04-30",69.7167,69.8984,65.9757,67.1419,747600.0],["2019-05-01",67.1494,67.7023,61.8787,64.2111,1737100.0],["2019-05-02",64.5974,67.6341,64.1581,66.7784,515600.0],["2019-05-03",67.3236,67.5054,65.8545,66.945,367100.0],["2019-05-06",66.1422,68.3081,65.8166,67.8613,314800.0],["2019-05-07",67.7401,68.0355,65.7712,66.165,330400.0],["2019-05-08",66.2407,66.5361,64.9003,64.9609,330400.0],["2019-05-09",64.7488,66.1877,64.1884,66.1271,322900.0],["2019-05-10",66.0589,68.4368,65.7333,67.9976,392500.0],["2019-05-13",66.8162,66.8465,65.5667,66.3618,296500.0],["2019-05-14",66.3467,68.0582,66.0665,67.0434,437900.0],["2019-05-15",67.4978,67.8689,66.4755,67.0737,204900.0],["2019-05-16",67.0889,68.9139,66.0741,66.165,239800.0],["2019-05-17",65.9226,67.8159,65.2108,66.9828,217900.0],["2019-05-20",66.6193,66.7405,65.3849,66.6193,322600.0],["2019-05-21",66.9223,67.4297,65.8696,66.3467,239400.0],["2019-05-22",66.2634,67.1797,65.6424,66.3618,220900.0],["2019-05-23",65.8242,66.2634,64.3323,65.029,366200.0],["2019-05-24",65.1956,67.1267,65.1956,66.8087,298300.0],["2019-05-28",66.8693,68.5656,66.6572,66.9828,297900.0],["2019-05-29",66.8162,67.3842,66.0589,66.7405,284900.0],["2019-05-30",66.7405,69.2093,66.536,68.5126,322600.0],["2019-05-31",67.725,71.5569,67.725,71.5039,510800.0],["2019-06-03",71.2994,72.9503,68.3687,69.7015,579300.0],["2019-06-04",70.3679,71.2313,69.1184,69.4971,276600.0],["2019-06-05",69.7621,71.148,68.4671,70.3604,241500.0],["2019-06-06",70.4664,72.1476,70.4664,71.8523,303200.0],["2019-06-07",72.2536,73.5789,71.8068,72.5187,253900.0],["2019-06-10",73.4501,74.3968,72.9806,73.7303,293800.0],["2019-06-11",73.8137,74.215,71.2389,71.822,302800.0],["2019-06-12",71.1858,71.8447,69.8984,71.0344,241100.0],["2019-06-13",71.6023,73.1472,71.466,71.7462,260700.0],["2019-06-14",71.7462,73.7303,71.6781,73.2987,254200.0],["2019-06-17",73.6849,75.0632,73.6167,74.0636,326100.0],["2019-06-18",74.1014,74.9723,72.9428,73.2381,402200.0],["2019-06-19",73.2381,73.9551,72.2389,73.3449,212200.0],["2019-06-20",73.2229,74.6797,72.2771,73.6119,200600.0],["2019-06-21",73.3449,73.3602,72.1474,72.6356,273300.0],["2019-06-24",73.0169,73.2915,71.8423,72.7652,241000.0],["2019-06-25",73.0932,73.6576,70.6067,71.2169,337600.0],["2019-06-26",71.194,71.7355,69.8363,70.5075,274500.0],["2019-06-27",70.7897,72.0177,70.6829,71.9643,334600.0],["2019-06-28",72.1321,73.3449,70.9423,72.8186,331500.0],["2019-07-01",73.1161,73.8025,71.4304,72.7652,233400.0],["2019-07-02",72.8949,73.589,72.0177,73.5356,197600.0],["2019-07-03",73.4822,75.6865,73.4822,75.5492,145300.0],["2019-07-05",75.1831,79.218,74.9924,78.8519,390800.0],["2019-07-08",78.562,79.3247,75.4653,75.717,313900.0],["2019-07-09",75.5187,75.7475,73.4364,74.3059,241900.0],["2019-07-10",74.4814,74.5729,71.438,73.4288,372700.0],["2019-07-11",74.2526,75.1297,73.383,74.9238,274900.0],["2019-07-12",74.939,75.8619,73.5661,75.5187,158800.0],["2019-07-15",75.9229,76.3653,74.5576,75.7475,257300.0],["2019-07-16",75.2441,75.4729,70.988,72.1932,456200.0],["2019-07-17",73.0627,73.7568,72.1169,72.3991,530300.0],["2019-07-18",72.2465,72.3304,70.1414,71.6287,491100.0],["2019-07-19",71.4533,73.2457,70.8965,72.8415,301400.0],["2019-07-22",73.1695,73.4669,71.0109,71.3236,264500.0],["2019-07-23",71.5296,71.8347,68.2574,69.0202,405900.0],["2019-07-24",69.0202,70.7134,68.6693,70.2177,394700.0],["2019-07-25",70.088,71.3313,69.0507,69.0888,255100.0],["2019-07-26",69.5541,70.6372,68.8981,69.2414,297600.0],["2019-07-29",69.0125,70.7134,67.5099,67.8761,433400.0],["2019-07-30",67.5481,68.6922,65.9158,65.954,851100.0],["2019-07-31",59.8215,65.7938,59.4859,62.6132,1314400.0],["2019-08-01",61.3623,64.97,61.019,64.1005,645600.0],["2019-08-02",64.1005,64.8251,61.8199,62.9488,451900.0],["2019-08-05",62.0869,62.9259,61.3318,61.858,414800.0],["2019-08-06",62.1326,62.3081,60.4622,60.569,376600.0],["2019-08-07",60.2563,61.7055,59.6842,61.1029,338400.0],["2019-08-08",61.4538,64.9395,61.4538,63.4522,419800.0],["2019-08-09",62.9335,63.9708,62.5903,62.5979,294400.0],["2019-08-12",62.2699,62.3386,60.5919,60.8512,316600.0],["2019-08-13",60.7902,62.7657,59.7758,60.3326,414600.0],["2019-08-14",59.8215,60.325,58.3418,58.3571,490600.0],["2019-08-15",58.5783,58.8529,57.4494,57.6859,282400.0],["2019-08-16",58.3723,59.5698,57.7545,58.5325,272500.0],["2019-08-19",58.8453,59.2114,58.2427,58.6317,293600.0],["2019-08-20",58.4562,58.4562,56.824,57.1443,330900.0],["2019-08-21",57.4723,57.9147,56.885,57.1367,315100.0],["2019-08-22",57.1748,59.3715,56.9003,58.7385,454200.0],["2019-08-23",58.5249,58.8986,57.7698,57.9376,391200.0],["2019-08-26",58.2656,58.3342,57.152,57.5257,221500.0],["2019-08-27",57.007,57.5791,53.8569,53.979,437700.0],["2019-08-28",53.8493,56.0765,53.6128,55.8934,391800.0],["2019-08-29",56.4426,57.7545,56.0384,56.0841,365600.0],["2019-08-30",56.2062,56.4121,53.5823,53.8112,474300.0],["2019-09-03",53.6434,55.329,53.6434,53.9485,403800.0],["2019-09-04",53.9561,55.1765,53.4756,54.3832,485000.0],["2019-09-05",54.7188,55.5426,53.9866,54.5663,378100.0],["2019-09-06",54.8104,55.8401,54.6044,55.1383,267800.0],["2019-09-09",55.2985,57.2664,55.2985,57.1062,286200.0],["2019-09-10",56.6409,57.4723,56.3358,57.3503,272500.0],["2019-09-11",57.335,57.5028,56.1757,57.2054,347800.0],["2019-09-12",57.5486,57.8995,55.9392,56.0002,307000.0],["2019-09-13",55.8858,57.3961,55.8858,56.3435,248900.0],["2019-09-16",56.107,57.5562,55.8934,56.5799,195400.0],["2019-09-17",56.8774,57.5715,55.9926,56.5494,209400.0],["2019-09-18",56.7553,56.7553,55.5884,55.8858,196000.0],["2019-09-19",56.0013,56.1784,54.4998,54.4998,216500.0],["2019-09-20",54.5691,55.6009,54.5229,55.0927,348400.0],["2019-09-23",55.2082,55.6702,54.6769,55.5393,172500.0],["2019-09-24",55.8781,56.2554,54.4613,55.0157,184700.0],["2019-09-25",55.1543,56.2708,54.6461,55.701,184600.0],["2019-09-26",55.7472,56.6327,55.3391,56.2015,169800.0],["2019-09-27",56.8483,57.9109,55.7241,56.5172,220200.0],["2019-09-30",56.6789,58.7733,56.6789,58.4114,300800.0],["2019-10-01",58.5346,60.1362,57.1948,57.3334,402600.0],["2019-10-02",56.9638,57.0793,55.8935,56.1322,306000.0],["2019-10-03",56.0552,56.9561,54.3843,56.7867,331500.0],["2019-10-04",56.3863,57.0639,54.1764,54.854,277400.0],["2019-10-07",54.5383,55.3237,54.4382,54.8463,353600.0],["2019-10-08",54.6769,55.2852,54.1918,54.6538,409000.0],["2019-10-09",54.9156,54.9156,52.3747,52.8598,442100.0],["2019-10-10",52.8675,55.1928,52.8675,53.7837,434100.0],["2019-10-11",54.469,55.4392,54.0917,54.9541,330800.0],["2019-10-14",55.0157,55.5701,53.5142,54.4536,232100.0],["2019-10-15",54.5922,55.7472,53.8992,55.7164,253600.0],["2019-10-16",55.8396,56.2631,55.1081,55.47,210600.0],["2019-10-17",55.3699,56.2323,54.8771,55.6548,249100.0],["2019-10-18",55.2544,56.2477,55.2544,55.8935,180000.0],["2019-10-21",57.3873,57.7723,56.5634,56.9869,183800.0],["2019-10-22",56.5711,56.8406,55.9089,56.2015,213700.0],["2019-10-23",56.3016,56.6481,55.1158,56.0552,243600.0],["2019-10-24",56.0783,56.6404,55.0157,55.0465,161600.0],["2019-10-25",55.3545,57.2949,54.9464,56.6866,256800.0],["2019-10-28",56.9407,57.4412,54.9156,55.1928,279900.0],["2019-10-29",55.8704,56.6866,55.4469,56.2939,453200.0],["2019-10-30",56.7867,57.7415,54.9079,56.2631,609900.0],["2019-10-31",55.8704,56.7867,54.8771,56.3247,379600.0],["2019-11-01",56.2939,58.2343,55.5316,58.0726,279300.0],["2019-11-04",58.2035,59.7742,57.6414,58.8888,292800.0],["2019-11-05",58.6963,60.8907,58.6963,60.4211,302700.0],["2019-11-06",60.6598,61.0448,59.551,60.1516,316300.0],["2019-11-07",60.5211,61.7608,59.3353,59.9513,494000.0],["2019-11-08",59.6819,60.3518,59.6126,60.3287,121900.0],["2019-11-11",60.09,60.6058,59.7589,60.4056,112300.0],["2019-11-12",60.5365,60.9754,59.936,60.8984,207600.0],["2019-11-13",60.4057,61.5991,59.9668,60.86,187600.0],["2019-11-14",60.7829,61.1602,58.5269,58.9658,211300.0],["2019-11-15",59.089,60.6443,58.4422,60.344,216300.0],["2019-11-18",60.4056,62.0611,60.1746,61.8224,249500.0],["2019-11-19",61.8301,62.3306,61.2526,61.9456,183400.0],["2019-11-20",61.7455,62.0997,61.1064,61.6146,211300.0],["2019-11-21",62.0226,62.7387,61.3682,62.2844,323700.0],["2019-11-22",62.731,62.731,61.5144,61.9225,169200.0],["2019-11-25",62.3075,62.962,61.7532,62.5154,234500.0],["2019-11-26",62.6155,63.0467,61.6453,61.807,132200.0],["2019-11-27",62.2536,63.2315,62.0457,63.2007,201300.0],["2019-11-29",63.3547,64.3865,63.3085,63.8167,119900.0],["2019-12-02",63.6627,64.0246,62.9774,63.7397,291900.0],["2019-12-03",63.2392,63.809,62.5231,63.2623,148200.0],["2019-12-04",63.5472,64.1709,62.8773,62.9312,181600.0],["2019-12-05",63.3393,63.4009,62.6001,62.6771,123100.0],["2019-12-06",63.27,63.9707,62.9543,63.4394,236000.0],["2019-12-09",63.4317,63.732,61.9071,62.2228,207100.0],["2019-12-10",62.9389,63.2546,62.1381,63.2238,280300.0],["2019-12-11",63.9091,64.8485,63.0313,64.5405,295700.0],["2019-12-12",64.2633,65.6108,63.7243,64.7253,305100.0],["2019-12-13",64.5559,65.0564,62.2151,62.6925,230100.0],["2019-12-16",62.7464,63.0467,61.2141,62.7387,287100.0],["2019-12-17",62.5308,63.1083,61.9764,62.9312,171700.0],["2019-12-18",62.9697,63.1545,61.9687,62.9851,201600.0],["2019-12-19",62.6667,63.5209,62.0999,63.3812,187000.0],["2019-12-20",63.3268,63.7539,62.5891,63.2026,421700.0],["2019-12-23",63.1094,64.1033,62.9075,63.5209,288700.0],["2019-12-24",63.5365,64.3518,63.5365,63.7772,158400.0],["2019-12-26",63.8548,64.6702,63.5753,64.3052,122900.0],["2019-12-27",64.3984,64.8643,63.187,63.319,232500.0],["2019-12-30",63.4433,65.4623,62.9774,65.3691,284900.0],["2019-12-31",65.206,66.0136,64.8488,64.8566,292100.0],["2020-01-02",65.0041,66.2776,65.0041,66.2311,310300.0],["2020-01-03",65.6098,66.4019,65.2448,66.0602,228200.0],["2020-01-06",65.7341,66.5494,65.1128,66.2699,247700.0],["2020-01-07",66.068,66.6814,65.6409,65.7496,163800.0],["2020-01-08",65.4933,68.5374,65.4933,67.1241,440700.0],["2020-01-09",67.3493,67.7764,65.6797,65.835,230500.0],["2020-01-10",66.0059,66.7591,65.8583,66.3242,199800.0],["2020-01-13",65.3924,66.8134,65.3846,66.1223,245400.0],["2020-01-14",65.7807,66.3242,65.3691,66.2311,182400.0],["2020-01-15",66.2854,67.5123,66.2854,66.961,119000.0],["2020-01-16",67.458,69.4925,67.4502,68.747,211100.0],["2020-01-17",69.0344,69.5935,67.9938,68.0947,184400.0],["2020-01-21",67.8463,67.8463,66.3398,67.225,415400.0],["2020-01-22",67.4347,67.823,66.6038,66.7513,229900.0],["2020-01-23",66.8523,67.6444,66.728,67.1318,229000.0],["2020-01-24",67.326,67.5356,66.4485,66.9067,141500.0],["2020-01-27",66.0058,67.3415,66.0058,66.8212,359600.0],["2020-01-28",66.8833,68.615,66.8212,68.1258,327100.0],["2020-01-29",68.452,69.8497,67.5978,69.2207,206500.0],["2020-01-30",68.5762,68.9257,66.9532,67.9317,205200.0],["2020-01-31",67.9239,67.9239,65.6176,66.2,155500.0],["2020-02-03",66.433,67.0775,65.6021,66.2155,178100.0],["2020-02-04",66.9066,67.4735,66.565,66.596,176300.0],["2020-02-05",67.2872,69.3683,66.6504,69.213,168400.0],["2020-02-06",69.1275,69.8653,68.5762,69.6478,145400.0],["2020-02-07",69.3838,69.5624,66.992,67.0153,190300.0],["2020-02-10",67.1008,67.5279,66.0835,67.5279,191600.0],["2020-02-11",67.7376,68.8635,67.2095,68.5296,105300.0],["2020-02-12",68.7238,70.4865,68.3898,69.7721,518800.0],["2020-02-13",69.4226,70.6651,68.7859,70.6573,161600.0],["2020-02-14",71.1077,71.7134,70.502,71.4805,140600.0],["2020-02-18",71.3562,73.1422,71.0456,73.0102,367300.0],["2020-02-19",73.251,74.7808,73.0491,74.3226,654200.0],["2020-02-20",74.408,76.1009,73.8101,75.9766,448000.0],["2020-02-21",75.7902,76.3882,74.8972,75.4874,391800.0],["2020-02-24",74.7186,81.1251,72.9869,74.8273,717800.0],["2020-02-25",73.2743,73.2743,67.9472,68.7626,567500.0],["2020-02-26",69.0887,71.6358,67.4425,67.691,549400.0],["2020-02-27",66.1767,67.0697,63.0783,63.7539,472300.0],["2020-02-28",62.4338,64.6702,61.8358,63.5597,402600.0],["2020-03-02",62.8609,65.9981,62.5192,65.8661,415500.0],["2020-03-03",65.7263,67.2561,63.2025,65.0119,399700.0],["2020-03-04",65.8428,70.1215,64.7634,70.0283,623700.0],["2020-03-05",68.4752,68.4752,60.0964,61.1913,689400.0],["2020-03-06",59.1257,59.4985,56.1904,57.5804,507000.0],["2020-03-09",52.4553,53.3638,47.3689,47.7572,587300.0],["2020-03-10",49.9548,49.9781,43.7347,46.6933,646300.0],["2020-03-11",45.28,45.28,39.5026,39.8675,1099000.0],["2020-03-12",37.1729,37.1729,26.5033,27.1789,1861200.0],["2020-03-13",29.9045,33.3912,27.6759,33.1427,1480500.0],["2020-03-16",27.1012,29.2056,25.354,25.8355,1076000.0],["2020-03-17",26.2237,27.1789,22.5196,23.6612,932600.0],["2020-03-18",21.7431,21.9217,10.9958,13.2012,1741100.0],["2020-03-19",14.0303,16.2576,13.0061,14.4367,2375600.0],["2020-03-20",15.4447,15.8512,13.6808,14.1522,1844400.0],["2020-03-23",14.9651,15.8186,14.1279,15.3472,1895400.0],["2020-03-24",16.8835,21.5982,16.664,20.4277,2706600.0],["2020-03-25",22.468,28.2882,22.0616,24.1832,3033100.0],["2020-03-26",24.3458,31.2796,24.3458,29.4832,2245000.0],["2020-03-27",27.768,28.0362,25.1993,26.508,1061500.0],["2020-03-30",25.5732,25.8902,22.2729,22.9882,1045700.0],["2020-03-31",22.7688,25.5244,22.6712,23.3134,892200.0],["2020-04-01",21.2243,21.6958,17.8834,18.2004,1370200.0],["2020-04-02",18.2979,19.8993,16.5828,17.0705,1081300.0],["2020-04-03",17.1111,18.4849,15.3878,16.5746,1136400.0],["2020-04-06",18.2329,23.0858,18.2329,22.8094,2262900.0],["2020-04-07",25.0936,27.7436,23.2077,23.5735,1955600.0],["2020-04-08",25.6707,27.4753,24.427,26.5324,1720000.0],["2020-04-09",28.589,31.7104,27.6379,29.2474,1828600.0],["2020-04-13",30.3204,30.3204,25.2887,26.7438,1501100.0],["2020-04-14",28.3939,29.5075,26.0203,26.4511,1172000.0],["2020-04-15",24.3864,25.6057,23.606,25.0855,1059900.0],["2020-04-16",24.866,25.1099,23.2077,23.728,1031900.0],["2020-04-17",26.1016,28.1907,25.3456,27.5566,1783800.0],["2020-04-20",26.0122,27.0933,24.232,24.8254,1351000.0],["2020-04-21",24.1913,26.0609,24.1263,25.8577,1072600.0],["2020-04-22",26.4999,27.2233,25.4188,25.9309,1288200.0],["2020-04-23",25.9309,26.9632,25.0204,25.0773,1016200.0],["2020-04-24",25.6057,25.8333,24.0531,25.0286,853200.0],["2020-04-27",25.8902,28.3207,25.1424,27.2559,1226200.0],["2020-04-28",28.8572,30.4424,27.6867,30.4261,1681100.0],["2020-04-29",35.5229,39.3759,33.7752,37.6445,2392800.0],["2020-04-30",36.7909,39.4816,34.71,36.0837,1465600.0],["2020-05-01",34.141,34.9457,31.0276,31.8486,1406100.0],["2020-05-04",30.166,32.377,27.7924,31.7755,878600.0],["2020-05-05",33.702,34.141,29.9546,30.3042,1135000.0],["2020-05-06",30.7187,31.3772,29.345,29.6132,670000.0],["2020-05-07",30.1497,31.9706,29.8815,31.9055,730200.0],["2020-05-08",33.2061,34.458,32.0437,33.8565,842500.0],["2020-05-11",32.8485,33.6695,31.369,32.5233,918600.0],["2020-05-12",33.0192,33.5394,30.987,31.0683,946300.0],["2020-05-13",30.735,31.0845,27.0526,27.7273,1422900.0],["2020-05-14",26.1097,29.1417,24.8741,28.7028,1008000.0],["2020-05-15",28.3045,30.5562,27.9306,29.6782,668000.0],["2020-05-18",32.4908,34.3686,31.6454,33.8808,1390400.0],["2020-05-19",33.5394,35.1977,31.7267,33.1411,977000.0],["2020-05-20",34.4255,35.3765,33.0598,34.2629,773700.0],["2020-05-21",34.1003,36.0268,33.9865,34.8156,891100.0],["2020-05-22",35.1815,35.848,34.3523,35.5391,602500.0],["2020-05-26",38.3761,39.0101,37.6445,38.4817,920300.0],["2020-05-27",41.1236,43.1721,38.6118,42.8225,1148000.0],["2020-05-28",43.1233,43.4566,39.4653,39.758,964300.0],["2020-05-29",38.7256,39.5873,36.0919,36.8966,1318000.0],["2020-06-01",36.986,39.6116,36.9048,38.9044,900200.0],["2020-06-02",39.6198,40.0343,36.6609,39.1402,936900.0],["2020-06-03",40.1969,43.0664,40.1969,42.8713,1335800.0],["2020-06-04",42.6193,46.895,41.652,45.6351,934100.0],["2020-06-05",50.1953,51.8292,47.6592,49.3093,1514900.0],["2020-06-08",50.9432,52.2926,49.8377,51.7398,995900.0],["2020-06-09",48.4151,49.6914,46.0334,47.3096,1114300.0],["2020-06-10",47.147,47.147,41.465,42.6599,996100.0],["2020-06-11",37.7989,39.4247,35.3765,35.9456,1711700.0],["2020-06-12",39.3109,40.1563,36.7991,40.0587,1262800.0],["2020-06-15",36.669,40.8797,36.482,39.4165,933600.0],["2020-06-16",42.9282,42.9932,38.7744,39.4247,1089300.0],["2020-06-17",39.4247,39.7823,36.6609,36.8153,742500.0],["2020-06-18",37.238,38.246,35.7342,36.3439,1021800.0],["2020-06-19",37.49,37.677,34.3361,34.7506,1148200.0],["2020-06-22",34.141,34.2222,32.8485,33.4338,660700.0],["2020-06-23",34.141,36.4495,33.8077,36.1325,944300.0],["2020-06-24",34.4499,34.9051,31.052,33.1492,1320700.0],["2020-06-25",31.8812,34.4011,31.7186,33.5476,653300.0],["2020-06-26",32.9867,33.2874,30.3936,31.6942,1255300.0],["2020-06-29",32.1169,35.1571,31.3853,34.5555,964600.0],["2020-06-30",34.4336,35.4578,33.3687,34.2222,823600.0],["2020-07-01",34.523,35.7179,32.9135,33.2874,736600.0],["2020-07-02",34.588,34.9457,31.621,31.873,884100.0],["2020-07-06",32.7509,33.0029,31.4666,32.6371,725900.0],["2020-07-07",31.7836,32.3933,30.5399,30.7431,728700.0],["2020-07-08",30.4424,31.3446,29.3856,31.0764,765700.0],["2020-07-09",31.0195,31.0764,28.6378,28.8329,652700.0],["2020-07-10",28.6052,30.735,27.8899,30.6374,657500.0],["2020-07-13",31.2878,31.4503,28.8166,28.8247,1019400.0],["2020-07-14",28.7272,29.223,28.02,28.5565,662100.0],["2020-07-15",30.8894,33.8158,30.4911,33.4907,1368500.0],["2020-07-16",32.4014,33.0029,31.2959,32.2551,672900.0],["2020-07-17",32.3526,32.7509,31.3853,31.4666,484600.0],["2020-07-20",31.2878,31.5397,30.4505,31.1333,552900.0],["2020-07-21",31.3853,33.0842,31.3853,32.5883,522800.0],["2020-07-22",32.312,34.0597,31.8812,33.1655,434200.0],["2020-07-23",32.881,33.889,32.3282,33.6207,580900.0],["2020-07-24",33.0923,34.6287,32.694,34.4905,509800.0],["2020-07-27",34.523,35.0351,33.7833,34.4905,840000.0],["2020-07-28",34.7181,36.4983,34.1166,34.1653,904900.0],["2020-07-29",37.1486,38.9939,35.531,38.1159,1538500.0],["2020-07-30",37.1893,38.0997,35.8968,37.7745,917300.0],["2020-07-31",37.173,37.7014,35.1002,36.9291,847200.0],["2020-08-03",36.6772,36.7991,35.7261,36.1,588200.0],["2020-08-04",36.3114,38.0428,36.2301,37.1649,477200.0],["2020-08-05",37.7664,38.4817,37.3193,38.2379,448200.0],["2020-08-06",38.0509,39.9124,37.7176,39.0751,477000.0],["2020-08-07",38.8394,41.3268,38.2054,41.1073,571400.0],["2020-08-10",41.6764,42.9038,41.53,41.8633,622000.0],["2020-08-11",43.0826,45.4156,42.1641,42.9363,1012400.0],["2020-08-12",43.8793,43.8793,41.9934,43.5379,514600.0],["2020-08-13",43.0908,44.8547,42.7331,43.4972,633400.0],["2020-08-14",42.9201,44.7653,42.4649,44.2776,538900.0],["2020-08-17",44.0256,44.5296,42.4242,42.8063,526400.0],["2020-08-18",42.3754,43.424,41.1317,43.1233,669900.0],["2020-08-19",43.3753,44.2613,42.6925,43.3184,488700.0],["2020-08-20",42.4405,43.798,41.7495,43.5785,518900.0],["2020-08-21",43.2859,44.6759,43.1639,44.1394,417300.0],["2020-08-24",44.684,45.3831,43.5541,45.0092,444100.0],["2020-08-25",45.3587,46.448,45.1474,46.1635,539200.0],["2020-08-26",46.0253,46.448,44.9279,44.9767,386600.0],["2020-08-27",45.5132,47.2771,45.4725,46.7812,474700.0],["2020-08-28",47.2934,51.3008,47.0007,51.0651,839600.0],["2020-08-31",50.4798,50.5205,48.3176,48.4151,812900.0],["2020-09-01",47.8217,51.0407,47.5454,50.9432,521500.0],["2020-09-02",50.6262,52.2113,49.8295,52.1869,682700.0],["2020-09-03",52.5689,54.4223,51.3496,51.626,718100.0],["2020-09-04",52.4064,53.3574,50.8456,51.439,658000.0],["2020-09-08",50.3335,52.6584,49.7483,49.9596,527100.0],["2020-09-09",49.9515,50.3579,47.4803,48.724,695600.0],["2020-09-10",48.846,50.8375,48.846,50.1628,373100.0],["2020-09-11",50.4555,50.4555,46.5618,48.1469,605500.0],["2020-09-14",48.6102,50.4311,48.5452,50.1466,392300.0],["2020-09-15",50.3173,50.6018,48.0493,49.7401,374000.0],["2020-09-16",49.6995,50.2685,48.9516,49.5532,360300.0],["2020-09-17",48.3176,48.8134,46.8544,47.4559,450600.0],["2020-09-18",47.7486,48.5045,45.253,45.5944,669200.0],["2020-09-21",43.6354,44.2613,41.2699,43.0339,585600.0],["2020-09-22",43.0826,45.8952,42.9201,45.7326,404000.0],["2020-09-23",45.9196,46.8544,42.9201,43.042,421200.0],["2020-09-24",43.1233,44.9116,42.0015,44.6434,484400.0],["2020-09-25",44.432,44.9929,43.928,44.8954,514700.0],["2020-09-28",45.9358,46.9357,45.3099,46.3098,510100.0],["2020-09-29",46.2366,46.5293,44.0175,45.1311,365100.0],["2020-09-30",45.4319,46.8138,44.2776,44.3751,483400.0],["2020-10-01",44.9116,45.7326,44.2207,45.0823,261100.0],["2020-10-02",42.8632,46.9357,42.7737,46.8219,441900.0],["2020-10-05",47.147,47.9111,46.1147,46.8219,304300.0],["2020-10-06",47.5535,48.4964,45.5457,45.6513,324300.0],["2020-10-07",46.9032,47.3177,45.5619,46.1553,409500.0],["2020-10-08",46.6512,47.4315,45.8058,47.2934,218700.0],["2020-10-09",47.6348,49.6263,47.5616,49.2524,456600.0],["2020-10-12",49.1223,49.4312,47.521,48.0737,339000.0],["2020-10-13",47.4397,47.8055,45.1717,45.8627,411000.0],["2020-10-14",47.1064,48.6753,46.4805,47.3746,367900.0],["2020-10-15",46.2529,47.8624,46.2529,47.8624,245600.0],["2020-10-16",47.6917,47.8868,46.8056,47.2608,233900.0],["2020-10-19",47.7567,48.7565,46.9845,47.4478,238200.0],["2020-10-20",47.8949,49.098,47.4234,47.9924,209800.0],["2020-10-21",48.2769,49.0085,46.9682,46.9763,287100.0],["2020-10-22",46.9926,48.594,46.5943,48.4964,352000.0],["2020-10-23",49.0004,49.0004,46.1553,46.9276,331700.0],["2020-10-26",46.1228,46.3342,44.4971,45.757,456800.0],["2020-10-27",45.5213,46.8788,44.3995,45.9196,463100.0],["2020-10-28",46.6187,47.5616,44.5783,45.4969,905200.0],["2020-10-29",45.3262,45.8464,42.9444,43.8224,643300.0],["2020-10-30",43.546,44.7003,41.2455,41.8227,479500.0],["2020-11-02",42.5787,42.7331,40.1319,40.5952,577600.0],["2020-11-03",41.3756,42.9201,41.2455,41.8227,305700.0],["2020-11-04",41.8308,44.2288,40.9285,43.0257,340100.0],["2020-11-05",43.2696,46.7162,42.977,46.6756,476000.0],["2020-11-06",46.2366,46.4154,44.7978,44.8059,283800.0],["2020-11-09",53.3168,56.6008,52.1869,52.4795,1112800.0],["2020-11-10",52.4551,52.8209,48.6834,49.8214,656300.0],["2020-11-11",49.8702,49.8702,47.2527,47.8949,371500.0],["2020-11-12",46.6268,47.7648,45.4806,46.8463,438500.0],["2020-11-13",47.6592,48.911,47.2365,48.5696,251300.0],["2020-11-16",51.691,53.9996,50.7806,52.6746,591000.0],["2020-11-17",51.0651,52.1219,50.049,51.0976,447900.0],["2020-11-18",51.2114,51.8536,49.5369,49.5532,283300.0],["2020-11-19",49.4637,50.2279,48.8378,49.7726,271300.0],["2020-11-20",49.4963,49.6344,48.3013,48.9272,227600.0],["2020-11-23",49.5857,51.3009,48.8541,50.6993,404900.0],["2020-11-24",52.0243,54.6011,51.5203,54.0728,375700.0],["2020-11-25",53.2355,53.2843,52.0894,52.2519,249800.0],["2020-11-27",52.3413,53.138,51.2196,51.9593,198400.0],["2020-11-30",51.6992,51.943,50.4473,51.1871,295300.0],["2020-12-01",52.5283,53.0323,51.1302,52.3007,393000.0],["2020-12-02",51.7723,53.7151,50.87,53.585,294100.0],["2020-12-03",53.8045,57.56,53.585,56.7065,400200.0],["2020-12-04",57.3162,58.4379,56.5114,57.5926,370500.0],["2020-12-07",57.4056,57.7551,54.2353,54.4873,466300.0],["2020-12-08",53.9915,56.6984,53.9021,55.5522,352400.0],["2020-12-09",55.7473,56.5033,54.6174,55.6172,209600.0],["2020-12-10",55.0726,55.9668,54.7149,55.8042,327900.0],["2020-12-11",55.1295,55.7473,53.6989,54.2435,275900.0],["2020-12-14",55.162,55.162,52.3739,52.7315,257900.0],["2020-12-15",53.1705,54.2923,52.3657,54.1947,210500.0],["2020-12-16",53.5769,54.6824,52.8535,53.4469,251000.0],["2020-12-17",53.7558,54.2841,52.6909,54.1297,198300.0],["2020-12-18",54.024,54.3898,53.2762,54.1947,418500.0],["2020-12-21",52.1381,53.5444,50.4798,53.4387,403500.0],["2020-12-22",53.3493,54.276,51.2683,52.7966,307700.0],["2020-12-23",52.7396,53.4469,51.0245,51.0976,300500.0],["2020-12-24",51.3821,51.6098,49.7564,49.9921,200400.0],["2020-12-28",51.0489,51.0489,48.9679,48.9923,309000.0],["2020-12-29",49.4231,49.4231,47.3584,47.4315,389700.0],["2020-12-30",47.4559,48.9598,47.3503,48.025,394400.0],["2020-12-31",47.8136,48.8216,46.009,47.147,833000.0],["2021-01-04",47.7323,48.0087,45.9277,46.7812,551300.0],["2021-01-05",47.8949,50.8456,47.7404,49.9921,765400.0],["2021-01-06",52.0406,55.7798,51.4959,53.6013,982800.0],["2021-01-07",54.4792,55.3165,53.138,53.1786,421400.0],["2021-01-08",53.2274,53.3412,52.1544,53.3087,275200.0],["2021-01-11",51.9756,53.0567,51.8048,52.5933,307800.0],["2021-01-12",53.2193,56.5277,53.1624,55.7229,596200.0],["2021-01-13",55.2677,57.5682,53.7639,55.2433,414300.0],["2021-01-14",55.7473,59.3646,55.7473,58.2916,474400.0],["2021-01-15",57.3893,57.5194,55.8205,57.2918,487100.0],["2021-01-19",57.8771,58.8769,57.4706,58.3729,350100.0],["2021-01-20",59.2915,60.2913,58.5517,60.1043,358900.0],["2021-01-21",59.7548,59.958,58.8688,59.5353,326100.0],["2021-01-22",58.0803,60.3807,57.5113,60.2507,231100.0],["2021-01-25",60.6002,63.2177,59.9093,61.7545,520300.0],["2021-01-26",62.8356,62.8437,59.4459,59.7548,416300.0],["2021-01-27",58.3729,62.8763,57.7958,60.3482,403900.0],["2021-01-28",60.8278,61.2424,58.4948,59.0151,342400.0],["2021-01-29",59.5353,59.5353,55.788,55.8936,359300.0],["2021-02-01",56.2107,58.3323,55.349,57.9665,315300.0],["2021-02-02",59.0476,59.072,57.4706,58.3079,171800.0],["2021-02-03",58.1697,59.9824,57.9258,59.3321,218300.0],["2021-02-04",59.5597,62.4048,59.454,62.0065,298200.0],["2021-02-05",62.9332,64.0306,61.4781,62.0227,217300.0],["2021-02-08",62.2422,62.4617,59.1614,60.1287,328800.0],["2021-02-09",60.1125,62.5105,59.8686,62.1853,247400.0],["2021-02-10",62.5267,64.185,62.291,63.4209,255000.0],["2021-02-11",62.3073,62.7218,59.5678,61.6163,545200.0],["2021-02-12",60.7953,61.2668,59.3077,59.7629,288400.0],["2021-02-16",59.763,61.2018,59.2021,60.6571,311300.0],["2021-02-17",59.9824,60.3807,58.6656,59.2021,414300.0],["2021-02-18",58.5355,62.9169,58.1209,62.7137,402900.0],["2021-02-19",62.4861,66.1115,62.1609,66.0465,462100.0],["2021-02-22",65.0385,67.2414,63.9655,65.6888,422900.0],["2021-02-23",65.4856,65.5506,61.8276,64.0468,340000.0],["2021-02-24",64.9898,66.9651,64.8597,66.7618,240200.0],["2021-02-25",66.8269,66.9895,61.6976,63.0145,292100.0],["2021-02-26",63.3233,65.1279,61.5756,64.3069,349900.0],["2021-03-01",65.3718,67.1927,64.5508,66.2009,377200.0],["2021-03-02",63.112,65.8107,60.5839,64.0305,768600.0],["2021-03-03",65.8433,70.8425,64.1362,65.8921,680800.0],["2021-03-04",65.6563,68.0381,64.2907,67.0138,466900.0],["2021-03-05",67.8836,68.9322,62.9819,68.4851,437600.0],["2021-03-08",69.4525,71.8342,68.664,71.0294,366400.0],["2021-03-09",71.4359,71.5334,67.1195,67.6966,343300.0],["2021-03-10",67.7373,69.2574,65.7213,68.038,369000.0],["2021-03-11",68.6314,69.8183,66.6724,67.0545,242900.0],["2021-03-12",67.0545,69.5175,67.0138,68.9647,369300.0],["2021-03-15",69.6069,72.3463,69.0541,71.9805,509600.0],["2021-03-16",71.9887,71.9887,69.1029,70.1678,400200.0],["2021-03-17",69.0948,73.46,68.2575,72.0862,724500.0],["2021-03-18",71.5335,74.2566,70.119,70.3385,367000.0],["2021-03-19",71.2164,73.1511,69.0054,72.8503,547300.0],["2021-03-22",73.5494,74.8337,71.7285,72.5983,688400.0],["2021-03-23",71.9155,73.2811,68.2982,68.5908,717800.0],["2021-03-24",69.5906,72.2081,66.7781,66.835,505300.0],["2021-03-25",66.8594,72.1838,65.8677,72.0049,316400.0],["2021-03-26",72.8828,75.5816,72.4357,75.3458,344800.0],["2021-03-29",75.5165,75.8905,70.5173,71.5334,346200.0],["2021-03-30",71.8017,74.1265,71.2652,73.5982,291500.0],["2021-03-31",73.6307,75.0938,72.6471,73.1836,294200.0],["2021-04-01",73.9721,75.2239,73.0047,74.2566,276200.0],["2021-04-05",75.5897,75.6547,71.4034,71.4278,615100.0],["2021-04-06",72.2732,74.9313,72.0455,72.3788,381000.0],["2021-04-07",72.3707,74.1428,71.9561,73.4437,340200.0],["2021-04-08",73.6063,75.6954,72.9966,75.1914,286000.0],["2021-04-09",75.5978,76.3945,74.5167,76.3863,226300.0],["2021-04-12",76.4107,77.4837,75.7604,77.3374,208800.0],["2021-04-13",76.5245,76.6708,74.1103,75.1345,329900.0],["2021-04-14",74.785,76.8009,74.2728,74.5086,328500.0],["2021-04-15",75.2564,76.0856,73.964,75.2158,326700.0],["2021-04-16",75.5978,76.8172,74.7281,75.0613,217200.0],["2021-04-19",75.5653,76.1181,74.5167,75.4515,186200.0],["2021-04-20",74.8012,75.5572,71.7773,72.3544,339300.0],["2021-04-21",72.1187,73.7038,71.2733,73.3299,223600.0],["2021-04-22",73.5656,75.3459,73.3624,74.0371,198400.0],["2021-04-23",73.9233,74.5817,72.8503,74.0778,188700.0],["2021-04-26",75.1914,76.1587,72.8747,73.8989,249500.0],["2021-04-27",74.346,75.2564,73.5656,73.8745,155600.0],["2021-04-28",74.3216,76.7196,73.1917,75.3621,458900.0],["2021-04-29",76.4026,79.646,76.3945,79.3859,358000.0],["2021-04-30",78.6461,80.2719,77.9796,78.5648,218500.0],["2021-05-03",79.1176,79.8492,77.4187,78.4267,302100.0],["2021-05-04",78.5323,79.2883,77.2561,78.825,303200.0],["2021-05-05",80.1093,80.4751,75.8011,76.5001,407700.0],["2021-05-06",77.9958,79.7029,77.8251,79.646,363500.0],["2021-05-07",79.8492,80.9628,79.2639,80.4426,255000.0],["2021-05-10",80.4426,81.857,78.825,79.394,241400.0],["2021-05-11",77.7764,78.4267,76.1343,77.0122,307900.0],["2021-05-12",77.1017,77.9877,72.5252,73.208,338600.0],["2021-05-13",73.2567,76.4026,73.2567,75.7198,278800.0],["2021-05-14",76.7034,79.1664,75.988,78.9875,215800.0],["2021-05-17",78.6543,80.8328,77.6788,80.5645,336000.0],["2021-05-18",80.7027,81.2067,78.8087,78.9225,230200.0],["2021-05-19",77.2236,78.9794,75.6791,78.2641,151900.0],["2021-05-20",77.5244,77.6788,75.8742,77.0366,255500.0],["2021-05-21",78.0609,78.3372,75.2889,75.3621,225800.0],["2021-05-24",76.4107,76.8172,74.9557,76.2238,149800.0],["2021-05-25",76.8984,77.4349,73.8826,74.1184,267100.0],["2021-05-26",74.3623,76.1181,74.3623,75.5978,178300.0],["2021-05-27",76.5164,77.4187,74.9232,77.2561,244200.0],["2021-05-28",77.4756,77.5569,75.2727,77.183,133600.0],["2021-06-01",78.0284,78.0284,74.6793,75.8173,227800.0],["2021-06-02",76.4839,76.8172,74.9638,75.5572,147100.0],["2021-06-03",74.9231,74.9231,72.9722,73.2649,229800.0],["2021-06-04",73.6307,74.2566,72.5008,74.1753,146800.0],["2021-06-07",74.411,75.3133,74.1753,75.0857,182700.0],["2021-06-08",75.5653,79.5403,75.5653,78.9632,224600.0],["2021-06-09",79.6785,79.8248,76.9391,77.1098,131000.0],["2021-06-10",76.9391,77.3455,74.7199,74.915,166000.0],["2021-06-11",75.4353,76.3863,74.8419,75.4596,134700.0],["2021-06-14",75.5247,75.988,74.094,74.3785,153300.0],["2021-06-15",74.785,75.4515,73.7607,73.9233,184600.0],["2021-06-16",73.9721,74.7362,72.4926,74.4354,198900.0],["2021-06-17",74.5005,75.1264,71.4278,72.0537,168400.0],["2021-06-18",70.8506,71.6879,69.6232,69.7695,396400.0],["2021-06-21",69.9564,72.0699,69.0948,71.3952,295600.0],["2021-06-22",71.1026,72.0374,69.7045,71.7285,148500.0],["2021-06-23",71.2489,72.2081,70.9075,71.4196,198400.0],["2021-06-24",72.1838,74.4029,72.0618,73.7445,171700.0],["2021-06-25",74.1347,74.5248,71.7448,72.1431,809300.0],["2021-06-28",72.1594,72.2407,69.5825,71.1433,236900.0],["2021-06-29",72.0049,72.1106,69.8508,70.5905,188700.0],["2021-06-30",70.7368,72.8584,70.7287,72.5495,189900.0],["2021-07-01",73.0048,74.2159,72.4032,72.7771,141200.0],["2021-07-02",72.9885,72.9885,71.6554,71.9561,85800.0],["2021-07-06",71.9968,72.1024,70.3548,71.4359,114600.0],["2021-07-07",71.0782,71.631,69.2655,69.7126,163400.0],["2021-07-08",67.5503,68.5908,66.1034,67.8348,388400.0],["2021-07-09",68.9241,70.3222,68.542,70.0296,110200.0],["2021-07-12",69.7288,71.3546,69.3549,71.2814,130800.0],["2021-07-13",70.5417,70.9644,69.4769,70.0865,120900.0],["2021-07-14",70.6637,72.0537,69.5012,69.7207,127800.0],["2021-07-15",68.8916,69.3387,66.6399,67.8592,191800.0],["2021-07-16",68.7615,69.0542,66.6155,66.6562,153600.0],["2021-07-19",64.3557,64.8272,61.1367,61.3481,345900.0],["2021-07-20",61.3318,64.7296,60.6896,63.7623,279500.0],["2021-07-21",64.5833,66.5017,64.4614,65.5019,240000.0],["2021-07-22",65.0304,65.5019,63.6079,64.6158,203600.0],["2021-07-23",65.445,65.4938,63.4046,63.5997,169200.0],["2021-07-26",63.6241,66.7293,63.6241,66.5586,156000.0],["2021-07-27",65.9571,66.5017,64.7703,65.9652,146000.0],["2021-07-28",65.9246,66.2009,62.7543,63.5022,155900.0],["2021-07-29",64.4533,65.5669,63.6485,64.2582,115700.0],["2021-07-30",63.6729,64.3963,62.3072,62.9738,216300.0],["2021-08-02",63.3477,65.8351,62.9657,63.6891,232100.0],["2021-08-03",64.2825,64.3069,61.4862,63.4859,325700.0],["2021-08-04",62.1934,64.1444,61.9008,62.2178,186100.0],["2021-08-05",63.0795,64.4207,61.9008,63.4372,235400.0],["2021-08-06",63.5997,63.9655,62.5755,63.3965,146600.0],["2021-08-09",63.1283,63.4615,59.4622,60.0556,318700.0],["2021-08-10",61.218,62.0227,60.1531,60.901,346500.0],["2021-08-11",60.7384,63.5916,60.0556,63.2096,236000.0],["2021-08-12",62.7462,63.3721,61.2017,62.3967,220000.0],["2021-08-13",62.2666,63.3071,61.7789,62.8844,176100.0],["2021-08-16",62.2747,63.3884,61.6732,61.8927,121400.0],["2021-08-17",60.7628,61.2505,59.0476,59.6247,221000.0],["2021-08-18",59.5922,60.8116,58.8525,59.5678,251400.0],["2021-08-19",58.7956,59.3971,56.9341,58.0559,277900.0],["2021-08-20",58.1534,59.6817,58.0234,58.8525,191300.0],["2021-08-23",59.8605,61.3074,59.1533,61.0636,245000.0],["2021-08-24",61.6813,63.3559,60.901,62.6974,173800.0],["2021-08-25",62.0797,64.1688,61.8195,63.8273,211100.0],["2021-08-26",63.8192,64.6565,62.7625,64.5508,217400.0],["2021-08-27",64.8191,69.0948,64.2582,67.7454,432400.0],["2021-08-30",67.5828,67.7942,64.0549,65.6157,228000.0],["2021-08-31",65.5425,67.4284,64.6321,67.2414,361600.0],["2021-09-01",67.5422,68.2819,66.6805,67.843,210600.0],["2021-09-02",68.3957,68.8347,67.0138,68.0706,221400.0],["2021-09-03",67.6723,67.6723,65.0792,66.2091,197000.0],["2021-09-07",65.9571,66.5261,64.8922,64.9328,156500.0],["2021-09-08",64.754,65.9083,64.2175,64.6402,190900.0],["2021-09-09",64.2175,65.6319,63.9574,64.5914,149600.0],["2021-09-10",65.5262,65.7945,64.0305,64.0468,110700.0],["2021-09-13",64.6565,65.4531,63.4128,65.1198,165100.0],["2021-09-14",65.4531,65.4531,63.1445,63.7542,182300.0],["2021-09-15",63.7948,64.5752,62.5918,64.4451,188500.0],["2021-09-16",64.7378,66.5586,64.624,65.8514,117300.0],["2021-09-17",66.1115,66.5505,64.5427,65.9815,344800.0],["2021-09-20",64.6321,66.7537,63.6404,66.7049,275900.0],["2021-09-21",66.5423,66.6074,64.0305,64.3638,164600.0],["2021-09-22",65.1686,67.8917,64.4858,67.3877,172600.0],["2021-09-23",68.1275,70.306,68.0055,69.4606,194600.0],["2021-09-24",69.0704,71.2246,69.0704,70.0052,172400.0],["2021-09-27",70.8018,72.3626,70.1515,70.2491,187600.0],["2021-09-28",69.9239,70.5092,68.4608,68.7453,163700.0],["2021-09-29",69.3468,70.0865,68.0624,68.3713,168500.0],["2021-09-30",68.8022,68.8022,65.8758,66.014,171700.0],["2021-10-01",66.5993,70.7124,66.5261,70.6068,248300.0],["2021-10-04",70.1841,71.4034,68.8835,69.0054,128600.0],["2021-10-05",69.1111,70.6799,68.4201,69.5012,245000.0],["2021-10-06",68.6314,69.8995,67.6397,69.8426,153900.0],["2021-10-07",70.2572,71.2815,68.9485,69.1192,125500.0],["2021-10-08",69.5175,69.7045,67.6804,67.8023,106900.0],["2021-10-11",67.9568,69.0135,67.1195,67.3065,118200.0],["2021-10-12",67.656,68.3551,66.9,67.2089,103400.0],["2021-10-13",66.9163,67.1033,64.8353,65.3881,144200.0],["2021-10-14",66.0384,66.4773,65.193,66.2172,118400.0],["2021-10-15",67.2984,67.8674,65.0629,65.1117,133400.0],["2021-10-18",64.3232,65.7213,63.4046,65.5994,161000.0],["2021-10-19",65.9815,69.2249,65.3881,68.0706,304000.0],["2021-10-20",66.0302,68.5827,65.3962,66.5342,317700.0],["2021-10-21",66.1928,67.3715,65.7539,66.0221,172400.0],["2021-10-22",65.8677,67.0219,65.3555,66.7537,159200.0],["2021-10-25",66.8919,68.7371,66.144,68.1275,291700.0],["2021-10-26",68.6233,70.2897,67.6398,68.1763,181600.0],["2021-10-27",68.2169,69.0298,67.8186,68.0462,164000.0],["2021-10-28",69.0298,69.0298,67.5828,68.2006,160400.0],["2021-10-29",68.2738,70.5824,67.7373,68.6965,167400.0],["2021-11-01",69.1598,70.6718,68.7046,69.8752,328300.0],["2021-11-02",70.0865,70.0865,64.6321,65.1848,524200.0],["2021-11-03",64.502,69.1354,64.502,67.5991,515700.0],["2021-11-04",70.7206,74.785,69.615,72.6715,546700.0],["2021-11-05",74.7281,77.2236,74.533,75.9474,422900.0],["2021-11-08",75.9718,75.9718,70.8669,70.9075,295500.0],["2021-11-09",70.94,71.7854,69.7532,70.875,224000.0],["2021-11-10",69.8508,70.5417,68.6233,69.5175,276600.0],["2021-11-11",69.802,70.4117,68.3144,68.8428,160900.0],["2021-11-12",68.5177,70.1841,67.9405,70.0947,216100.0],["2021-11-15",70.5824,70.5824,68.7371,69.1111,191800.0],["2021-11-16",68.8753,69.5663,67.7942,67.9161,209300.0],["2021-11-17",67.4934,70.1678,67.4934,69.6882,194500.0],["2021-11-18",70.1841,70.1841,66.7293,68.2331,191300.0],["2021-11-19",66.2904,67.0382,64.3638,64.7784,433600.0],["2021-11-22",65.3556,65.9002,63.8111,65.0792,237800.0],["2021-11-23",64.5183,65.5669,62.1772,63.3071,308700.0],["2021-11-24",62.5755,64.2826,62.1122,64.0956,144000.0],["2021-11-26",61.2017,62.2016,59.6979,61.5594,203200.0],["2021-11-29",62.8356,62.8519,58.9419,58.9988,330600.0],["2021-11-30",58.6005,59.8849,57.5031,58.381,251000.0],["2021-12-01",60.08,61.6813,56.8284,57.0398,344800.0],["2021-12-02",58.3729,62.039,57.1942,61.1448,398700.0],["2021-12-03",61.6326,62.1203,59.9092,60.8522,225600.0],["2021-12-06",62.0309,64.8678,61.6569,63.9655,257700.0],["2021-12-07",65.1442,66.1522,63.933,64.3313,154800.0],["2021-12-08",65.0385,66.6724,64.754,66.0221,257300.0],["2021-12-09",65.1361,66.4692,65.1361,65.2743,91300.0],["2021-12-10",66.2416,66.3879,63.9737,64.9491,112300.0],["2021-12-13",64.0712,64.0712,61.5431,62.0471,148300.0],["2021-12-14",61.5431,63.0632,61.1286,61.1773,252600.0],["2021-12-15",60.9904,62.3885,58.7712,60.8684,262500.0],["2021-12-16",61.3968,61.3968,57.9014,58.8037,236500.0],["2021-12-17",58.4032,61.1415,57.3324,61.117,581400.0],["2021-12-20",59.899,61.4358,58.91,61.2477,181900.0],["2021-12-21",62.1551,65.1222,62.0897,64.6808,290800.0],["2021-12-22",64.8852,66.5936,64.1332,65.817,292000.0],["2021-12-23",66.2993,67.1249,65.58,67.1085,155000.0],["2021-12-27",66.1603,67.035,65.253,65.8661,129100.0],["2021-12-28",65.3103,66.3729,64.6972,64.7871,141800.0],["2021-12-29",64.8035,65.3838,63.6019,63.8389,444200.0],["2021-12-30",64.3702,64.8362,62.7845,62.8744,573200.0],["2021-12-31",62.7436,63.5773,61.4766,61.9671,508200.0],["2022-01-03",62.4494,64.828,62.2287,63.0297,329100.0],["2022-01-04",63.6019,64.6645,62.8744,64.5337,349400.0],["2022-01-05",64.4601,66.6998,64.313,64.9342,320400.0],["2022-01-06",65.3593,66.4301,63.8226,63.9697,174500.0],["2022-01-07",63.8471,64.9097,62.7027,62.7681,158100.0],["2022-01-10",62.5556,63.422,60.9126,63.3403,170500.0],["2022-01-11",63.8307,64.0106,61.1252,61.2069,211900.0],["2022-01-12",61.6728,61.6728,59.147,60.0217,305200.0],["2022-01-13",60.365,61.5747,60.1361,60.6265,297600.0],["2022-01-14",60.0053,60.6674,58.0844,59.0653,304400.0],["2022-01-18",58.5503,59.1225,56.4905,56.8011,417700.0],["2022-01-19",57.0136,59.2043,55.8448,57.4142,425200.0],["2022-01-20",57.7656,58.0599,52.943,52.992,449800.0],["2022-01-21",52.3136,52.9266,50.7278,51.2918,548000.0],["2022-01-24",50.4172,54.8148,50.172,54.4306,616000.0],["2022-01-25",53.1719,56.3107,52.4934,55.3216,484800.0],["2022-01-26",56.0164,56.9074,53.5887,53.9893,305700.0],["2022-01-27",54.2426,55.6731,52.3299,52.9021,204500.0],["2022-01-28",52.5833,54.1691,51.251,54.12,229100.0],["2022-01-31",53.2372,56.1881,53.2372,55.4606,286800.0],["2022-02-01",55.8693,58.2724,55.4769,58.0844,401200.0],["2022-02-02",58.9672,60.6756,58.0436,58.5013,455500.0],["2022-02-03",58.158,60.0298,57.7329,58.4931,180400.0],["2022-02-04",57.5204,59.5803,56.654,59.3105,223500.0],["2022-02-07",59.0653,61.1987,59.0653,60.7001,252000.0],["2022-02-08",61.117,62.4167,60.7573,62.0161,238900.0],["2022-02-09",62.7272,63.9779,62.1306,63.9125,195400.0],["2022-02-10",62.9153,65.3429,62.8907,63.2994,184500.0],["2022-02-11",63.6509,64.6972,61.9589,62.5392,190900.0],["2022-02-14",62.7109,64.8607,62.3431,63.2667,271100.0],["2022-02-15",64.264,66.6916,63.9861,66.5854,306100.0],["2022-02-16",65.7026,67.9913,65.7026,67.2148,249300.0],["2022-02-17",66.5936,67.1903,64.8934,65.7435,188000.0],["2022-02-18",65.0895,66.8469,64.7626,65.4901,347800.0],["2022-02-22",66.2993,67.8932,65.3266,66.2176,353400.0],["2022-02-23",67.1494,68.261,64.7054,65.1222,407900.0],["2022-02-24",62.7354,66.5854,62.6782,66.4382,319200.0],["2022-02-25",66.4383,68.776,65.4901,68.7351,267200.0],["2022-02-28",68.4245,68.776,66.7325,68.5308,332600.0],["2022-03-01",68.0322,68.4736,63.3975,64.0269,457400.0],["2022-03-02",62.0406,62.7845,56.7275,58.1253,972300.0],["2022-03-03",57.7493,59.8091,57.1362,59.1552,509000.0],["2022-03-04",57.9945,58.6975,55.7794,57.2834,431200.0],["2022-03-07",57.1362,57.455,51.6515,51.7251,760400.0],["2022-03-08",51.7087,57.0627,51.3818,53.9647,496300.0],["2022-03-09",55.8774,60.7818,55.2971,59.2942,644900.0],["2022-03-10",58.4604,60.4712,57.3488,59.613,356900.0],["2022-03-11",59.7764,60.6265,58.7383,58.7383,301300.0],["2022-03-14",58.8855,60.0135,58.0027,58.6239,252700.0],["2022-03-15",59.2124,60.4958,58.2888,59.0163,217600.0],["2022-03-16",59.6211,63.1523,59.1716,62.9643,305800.0],["2022-03-17",62.4166,63.6918,61.3132,63.5201,230300.0],["2022-03-18",63.627,65.1482,62.8705,64.7782,336900.0],["2022-03-21",64.2848,64.6302,62.2621,62.9034,223300.0],["2022-03-22",63.0597,65.2551,62.5252,63.2899,267600.0],["2022-03-23",62.4923,63.2817,60.856,61.1685,274000.0],["2022-03-24",61.5467,63.9313,60.6998,63.2488,300600.0],["2022-03-25",62.8952,63.2406,61.1027,61.6947,271000.0],["2022-03-28",61.7934,62.2785,60.3626,61.1356,161700.0],["2022-03-29",62.3114,64.6549,61.3905,64.0546,232900.0],["2022-03-30",63.1419,64.252,62.9692,63.7504,234400.0],["2022-03-31",63.8244,66.1021,63.3721,64.0957,320200.0],["2022-04-01",64.1204,64.7206,61.0944,62.1552,212300.0],["2022-04-04",61.9332,63.1995,61.0862,62.813,231400.0],["2022-04-05",62.7225,62.813,60.56,60.8642,158800.0],["2022-04-06",60.0502,60.0502,57.7807,59.1621,213500.0],["2022-04-07",59.0881,59.5075,56.9831,58.5865,147600.0],["2022-04-08",58.2658,59.3101,57.1969,58.5125,188000.0],["2022-04-11",58.307,59.713,57.8794,57.9534,244700.0],["2022-04-12",58.6605,60.2064,58.1507,58.2412,220500.0],["2022-04-13",58.7674,61.5056,58.4879,60.9382,180600.0],["2022-04-14",61.1767,61.6536,60.4202,60.6422,160300.0],["2022-04-18",60.1324,61.448,59.6884,60.4366,155900.0],["2022-04-19",60.5353,62.6814,60.5353,61.7358,184000.0],["2022-04-20",62.5828,63.3475,61.8016,62.8212,107200.0],["2022-04-21",64.0875,64.4657,63.2981,63.6435,115300.0],["2022-04-22",63.3557,63.6435,61.3493,62.0154,174600.0],["2022-04-25",61.3658,63.6024,61.2589,63.5612,155500.0],["2022-04-26",62.6239,62.6239,58.9565,59.565,158100.0],["2022-04-27",59.6061,60.5189,58.825,59.5568,120100.0],["2022-04-28",60.3215,61.67,59.2361,60.8149,110500.0],["2022-04-29",60.4531,61.226,58.7428,58.9483,112900.0],["2022-05-02",58.5125,61.5878,58.5125,61.3411,329300.0],["2022-05-03",61.3247,62.1716,58.9401,60.5271,217600.0],["2022-05-04",60.8807,60.9218,57.3531,60.3462,375700.0],["2022-05-05",58.307,59.3759,57.2545,58.1178,218900.0],["2022-05-06",57.6903,61.2013,57.2298,61.0533,306200.0],["2022-05-09",59.7459,60.9218,56.4815,56.72,383400.0],["2022-05-10",57.5587,59.6061,56.7364,59.1046,292900.0],["2022-05-11",58.8168,59.5568,54.9192,55.3386,435800.0],["2022-05-12",55.3386,60.2804,55.3386,60.0831,455500.0],["2022-05-13",61.078,62.8952,61.078,62.1387,282200.0],["2022-05-16",61.6289,62.3032,57.386,57.4847,417400.0],["2022-05-17",58.4796,60.1488,58.1672,58.6276,363900.0],["2022-05-18",57.5834,57.9698,55.3715,55.9635,363500.0],["2022-05-19",55.2399,56.868,54.3519,56.0868,270400.0],["2022-05-20",57.2133,57.386,54.5985,55.281,286600.0],["2022-05-23",55.9224,56.9009,53.8996,56.3829,279300.0],["2022-05-24",55.651,55.651,53.2994,55.0426,343200.0],["2022-05-25",54.4752,58.8743,54.3519,58.1178,378800.0],["2022-05-26",58.8332,62.4183,58.8332,61.9167,332100.0],["2022-05-27",62.7801,63.8408,61.7769,62.5581,176600.0],["2022-05-31",61.7523,61.9825,60.2886,60.4284,245600.0],["2022-06-01",60.7738,61.6207,59.2937,60.93,199600.0],["2022-06-02",61.67,62.1141,60.5764,61.8016,139900.0],["2022-06-03",61.0616,61.7194,60.264,60.9382,116700.0],["2022-06-06",61.226,62.2785,60.0255,61.7851,231100.0],["2022-06-07",60.8971,62.04,60.4531,61.2507,138500.0],["2022-06-08",60.93,61.892,60.782,61.4562,95000.0],["2022-06-09",60.8395,61.6536,59.9022,61.226,126500.0],["2022-06-10",59.9844,60.7738,58.7099,58.9401,164700.0],["2022-06-13",56.0539,57.0571,55.2152,56.3253,338400.0],["2022-06-14",56.0704,57.0489,55.2892,55.4948,205800.0],["2022-06-15",56.1773,57.6738,56.0211,56.7693,246400.0],["2022-06-16",55.1208,55.1871,52.6771,53.2652,285800.0],["2022-06-17",53.638,55.7587,53.638,55.6096,329800.0],["2022-06-21",56.8107,57.1587,52.3789,52.4286,237300.0],["2022-06-22",51.8404,53.1327,51.4511,52.2463,265500.0],["2022-06-23",52.5363,53.3729,50.7801,53.1079,282400.0],["2022-06-24",53.3812,56.1895,53.0582,56.09,340500.0],["2022-06-27",56.5705,57.0096,55.4273,56.2971,227600.0],["2022-06-28",56.3717,58.3184,54.6072,54.6818,327700.0],["2022-06-29",54.1351,54.6072,52.3126,53.9694,170900.0],["2022-06-30",52.8676,54.193,52.1883,53.9114,211200.0],["2022-07-01",53.8037,55.9906,53.8037,55.9078,168200.0],["2022-07-05",54.9469,57.4734,54.2345,57.4237,187200.0],["2022-07-06",57.5066,58.2107,55.4605,55.651,123700.0],["2022-07-07",55.8581,57.2663,55.8581,56.8356,116200.0],["2022-07-08",56.3717,57.2829,55.5185,56.0569,125100.0],["2022-07-11",55.6261,56.2474,54.9055,55.1374,163600.0],["2022-07-12",55.3445,56.3717,54.3339,54.5989,184600.0],["2022-07-13",53.5221,54.9634,52.7682,54.7315,151900.0],["2022-07-14",53.8286,54.7315,53.5635,54.3256,122400.0],["2022-07-15",55.477,57.1504,54.7315,56.148,160500.0],["2022-07-18",56.8356,57.2001,55.3114,55.5185,158100.0],["2022-07-19",56.1812,57.9539,56.1812,57.5729,228800.0],["2022-07-20",57.8711,58.8983,57.5066,57.6143,238200.0],["2022-07-21",57.0344,57.0344,56.0072,56.322,183700.0],["2022-07-22",56.7113,57.1835,54.98,55.9492,192200.0],["2022-07-25",56.3303,56.3303,54.0854,54.9137,170400.0],["2022-07-26",54.5575,54.8889,53.3481,53.6297,148900.0],["2022-07-27",54.541,56.4877,54.3421,56.38,129200.0],["2022-07-28",56.5291,58.8817,56.2971,58.7243,188200.0],["2022-07-29",58.7657,59.1551,57.5728,59.0722,178500.0],["2022-08-01",58.7492,59.7515,58.219,59.445,160200.0],["2022-08-02",59.1219,60.3314,58.9728,59.8012,104400.0],["2022-08-03",60.3231,62.3278,60.0083,62.1538,154400.0],["2022-08-04",62.0627,62.0793,59.561,59.6852,232300.0],["2022-08-05",59.0722,59.9917,58.2853,58.4427,154500.0],["2022-08-08",58.6,60.7373,58.4344,59.9586,298600.0],["2022-08-09",60.9527,60.9527,58.393,59.2793,293600.0],["2022-08-10",60.4556,63.7029,60.3396,62.6674,281100.0],["2022-08-11",63.2887,63.7443,59.6521,60.1823,267900.0],["2022-08-12",60.8367,62.7171,60.2154,62.2615,207900.0],["2022-08-15",62.0379,62.7254,61.342,61.7314,179400.0],["2022-08-16",61.5574,63.3798,61.0686,63.3218,207300.0],["2022-08-17",62.4438,63.1148,61.7065,63.0402,231100.0],["2022-08-18",62.6094,63.0733,61.632,63.0485,163000.0],["2022-08-19",62.2118,62.4272,60.0911,60.5716,225500.0],["2022-08-22",59.7847,60.1077,58.8403,60.0994,199200.0],["2022-08-23",60.1657,61.3503,59.8923,60.2568,131400.0],["2022-08-24",59.6107,61.0686,59.0888,60.8864,157300.0],["2022-08-25",61.1846,62.2201,60.8616,61.4083,146600.0],["2022-08-26",61.4911,61.4911,57.78,57.9953,199800.0],["2022-08-29",57.2415,57.8876,56.5539,57.6226,211200.0],["2022-08-30",57.7302,58.1941,55.9409,55.9741,189400.0],["2022-08-31",56.0983,56.5788,55.1291,55.1705,153800.0],["2022-09-01",54.7978,56.1397,54.2593,56.0735,182800.0],["2022-09-02",56.8853,57.051,55.6427,56.5042,188900.0],["2022-09-06",56.9599,57.0593,53.4806,53.7457,301800.0],["2022-09-07",53.9528,56.6699,53.5635,56.6451,202000.0],["2022-09-08",56.1149,58.4758,56.0983,58.4344,245000.0],["2022-09-09",58.9149,60.1988,58.4675,59.619,205100.0],["2022-09-12",60.4639,61.6899,59.5278,61.5657,238200.0],["2022-09-13",59.6687,60.1574,58.4592,59.0888,171500.0],["2022-09-14",59.1137,60.1823,58.4013,59.387,144600.0],["2022-09-15",59.677,62.7586,59.677,61.8722,288100.0],["2022-09-16",60.8864,61.0355,58.774,59.8509,629800.0],["2022-09-19",60.0094,61.7447,58.8581,59.609,315000.0],["2022-09-20",59.2169,59.9928,57.4315,58.3826,191600.0],["2022-09-21",58.8748,59.6507,57.7569,57.8069,139900.0],["2022-09-22",57.6067,57.6067,53.4353,54.1945,335900.0],["2022-09-23",53.3936,54.645,51.2328,52.4926,215900.0],["2022-09-26",52.0421,53.4687,50.9158,51.6166,169200.0],["2022-09-27",52.8347,54.2196,51.7918,52.4426,157500.0],["2022-09-28",53.1016,54.4782,51.8752,53.8525,166100.0],["2022-09-29",53.8108,53.8108,51.1494,53.7106,188600.0],["2022-09-30",53.3603,54.4365,52.3842,53.0265,161300.0],["2022-10-03",53.427,53.427,51.5999,52.9348,250800.0],["2022-10-04",54.2196,56.0466,54.2196,55.9966,286500.0],["2022-10-05",54.9454,57.565,54.9454,57.0644,223900.0],["2022-10-06",56.8142,57.9404,55.5961,55.9215,194400.0],["2022-10-07",55.2958,55.5461,53.8191,54.9037,171700.0],["2022-10-10",55.4293,55.6879,53.6439,54.3364,187700.0],["2022-10-11",54.2947,55.0789,52.9682,54.4114,160400.0],["2022-10-12",54.7618,56.1384,53.9359,55.4793,201400.0],["2022-10-13",54.5199,57.5567,53.8024,57.248,187400.0],["2022-10-14",57.8403,58.2658,55.8714,55.8798,126800.0],["2022-10-17",56.9727,57.9905,56.5555,57.565,166500.0],["2022-10-18",58.8665,59.4922,57.8987,58.6329,130700.0],["2022-10-19",58.3909,59.6507,58.0072,58.3159,94100.0],["2022-10-20",58.3409,58.9082,57.3564,57.8069,257400.0],["2022-10-21",58.2074,59.634,57.8737,58.1991,223000.0],["2022-10-24",58.783,58.9082,55.3041,55.5294,294600.0],["2022-10-25",55.6795,57.8987,55.6795,57.3314,173100.0],["2022-10-26",57.7736,60.193,57.7736,58.6245,293400.0],["2022-10-27",59.4004,61.1274,59.4004,60.2347,187400.0],["2022-10-28",60.3348,61.9199,58.4243,61.3359,287300.0],["2022-10-31",60.9689,61.436,59.7425,60.1429,257800.0],["2022-11-01",60.9188,60.9522,57.1062,58.7163,519600.0],["2022-11-02",63.505,63.505,58.9582,59.1752,447900.0],["2022-11-03",58.9749,60.9021,58.9249,60.1095,269900.0],["2022-11-04",61.1357,61.1357,59.5589,60.7853,251000.0],["2022-11-07",61.2442,61.703,58.5995,61.6446,253100.0],["2022-11-08",61.6613,61.945,61.0356,61.7364,323500.0],["2022-11-09",61.0106,61.6947,59.7508,59.8759,223200.0],["2022-11-10",61.7781,62.9044,61.3693,62.1952,321800.0],["2022-11-11",62.1702,62.9628,60.9522,62.579,315600.0],["2022-11-14",62.3788,62.8877,61.411,61.8532,199900.0],["2022-11-15",62.9044,63.3966,60.9021,60.9939,205300.0],["2022-11-16",60.4266,60.8187,60.1096,60.6101,255500.0],["2022-11-17",59.6173,60.6602,59.4338,60.1596,295000.0],["2022-11-18",61.3193,62.1118,61.1774,61.5445,232400.0],["2022-11-21",61.2442,61.7113,59.4588,60.0345,196700.0],["2022-11-22",60.0345,60.6935,59.1334,60.5601,136500.0],["2022-11-23",60.535,61.6029,60.2931,60.8604,170200.0],["2022-11-25",61.2108,62.1285,60.7853,61.9032,132900.0],["2022-11-28",61.3443,61.8282,60.6018,61.4194,157900.0],["2022-11-29",61.0189,61.5779,60.3682,60.9688,177400.0],["2022-11-30",61.1023,62.2286,60.0928,62.2286,368100.0],["2022-12-01",62.5707,62.8794,61.7864,61.9783,244700.0],["2022-12-02",61.0523,61.4611,60.0428,60.8604,164300.0],["2022-12-05",60.4349,60.6018,58.1991,58.4076,174500.0],["2022-12-06",58.2825,58.758,56.4721,56.5889,235100.0],["2022-12-07",56.3553,57.3898,56.0216,56.8642,178100.0],["2022-12-08",57.2229,58.6078,57.2229,58.0823,193100.0],["2022-12-09",57.5733,58.416,57.4649,57.7485,121100.0],["2022-12-12",57.6318,57.7652,56.8058,57.6484,173700.0],["2022-12-13",59.0333,59.2669,56.3219,56.8392,301500.0],["2022-12-14",57.0227,58.0489,56.6807,57.4399,303900.0],["2022-12-15",56.7474,57.6067,55.9882,57.2063,198400.0],["2022-12-16",56.3219,56.9894,54.937,56.0466,418500.0],["2022-12-19",56.4501,56.4501,53.8357,54.298,282200.0],["2022-12-20",54.256,55.0378,53.8525,54.3905,317600.0],["2022-12-21",54.3905,55.3153,53.9702,54.483,263100.0],["2022-12-22",53.9113,55.1976,53.2893,55.0799,238600.0],["2022-12-23",54.9454,55.3825,54.256,54.9706,185900.0],["2022-12-27",55.0378,55.0799,53.4742,53.7853,242500.0],["2022-12-28",54.029,54.3401,53.3565,53.8777,149800.0],["2022-12-29",54.029,54.5334,53.4994,54.5166,247000.0],["2022-12-30",53.9786,54.3989,53.5667,54.3065,195300.0],["2023-01-03",54.8697,55.7692,54.4326,55.7608,296600.0],["2023-01-04",56.1811,57.5094,55.9121,57.4842,255400.0],["2023-01-05",55.9962,56.5594,54.9454,55.8365,184600.0],["2023-01-06",56.4081,57.6523,56.1643,57.3749,200900.0],["2023-01-09",57.6775,58.5266,57.2908,58.3332,250700.0],["2023-01-10",58.4845,59.7707,58.081,59.7455,185200.0],["2023-01-11",60.1995,61.6454,60.1995,60.8384,229500.0],["2023-01-12",61.637,62.9232,61.6286,62.4356,234400.0],["2023-01-13",62.0657,63.9488,62.0657,63.932,137200.0],["2023-01-17",63.5285,64.0245,62.6206,62.8643,145200.0],["2023-01-18",62.8812,63.7723,62.7971,63.2006,206100.0],["2023-01-19",62.8223,63.2931,61.9228,62.2339,274000.0],["2023-01-20",62.8391,64.5036,62.6458,64.4868,180300.0],["2023-01-23",64.8483,67.0508,64.7306,66.5044,281300.0],["2023-01-24",65.6049,66.3699,61.9733,63.167,406800.0],["2023-01-25",62.4272,64.2851,61.9228,64.2094,214800.0],["2023-01-26",64.6886,65.2771,64.1506,64.3271,183600.0],["2023-01-27",64.4868,64.7642,64.0497,64.6465,131800.0],["2023-01-30",64.2262,64.2262,62.8223,63.3856,232700.0],["2023-01-31",63.5453,65.0417,63.1838,64.9912,289700.0],["2023-02-01",65.3191,65.4199,62.3936,64.5288,255500.0],["2023-02-02",64.8819,68.2614,64.8819,67.8579,326800.0],["2023-02-03",67.2106,68.4211,67.2106,67.6561,249200.0],["2023-02-06",67.5889,67.8242,67.1013,67.572,166900.0],["2023-02-07",67.0676,68.5052,66.4287,68.3538,191000.0],["2023-02-08",67.6813,68.4127,66.3279,66.538,189300.0],["2023-02-09",67.2862,67.757,65.0669,65.1594,223800.0],["2023-02-10",64.7222,65.193,64.1001,64.5541,139700.0],["2023-02-13",64.4952,65.5797,64.1085,65.3611,205600.0],["2023-02-14",65.3023,66.4287,64.8735,66.0,241200.0],["2023-02-15",65.5881,67.6225,65.5881,67.3703,323100.0],["2023-02-16",66.6137,69.2954,66.6137,68.9423,272300.0],["2023-02-17",69.0096,69.1357,67.6393,68.4799,411400.0],["2023-02-21",67.5132,68.6649,66.1093,66.2186,280800.0],["2023-02-22",66.3699,68.1353,66.1765,68.0512,203500.0],["2023-02-23",68.1269,68.295,65.9916,66.7566,218900.0],["2023-02-24",66.1513,66.8911,65.1677,65.5881,321400.0],["2023-02-27",66.1009,66.4035,64.4868,64.6213,270800.0],["2023-02-28",64.6297,65.2602,63.4108,64.4532,396900.0],["2023-03-01",62.3516,63.3772,59.9389,60.7207,618100.0],["2023-03-02",60.6114,63.1838,60.2163,62.5953,344500.0],["2023-03-03",62.5617,63.436,61.7295,62.9989,340200.0],["2023-03-06",63.0493,63.2847,61.3848,61.9901,344400.0],["2023-03-07",62.0153,62.4104,60.3424,60.4853,378800.0],["2023-03-08",60.6702,60.7207,59.5101,60.6702,275700.0],["2023-03-09",60.9056,60.9056,58.2407,58.4089,347300.0],["2023-03-10",58.2323,58.9469,56.7612,57.0722,286000.0],["2023-03-13",56.013,56.3156,54.752,55.7524,369900.0],["2023-03-14",57.3664,58.4593,54.6932,55.4245,446800.0],["2023-03-15",54.1131,54.8613,53.7348,54.3653,380000.0],["2023-03-16",53.7937,56.6183,53.5919,56.0718,338500.0],["2023-03-17",55.6906,56.1057,54.6995,55.4873,424800.0],["2023-03-20",55.8262,57.063,55.7753,56.9359,297900.0],["2023-03-21",58.0626,58.9097,57.8762,58.0626,263100.0],["2023-03-22",57.9779,58.7403,57.2239,57.2578,192100.0],["2023-03-23",57.6136,58.3761,55.5805,56.6987,274000.0],["2023-03-24",56.2413,56.758,55.6229,56.3345,202300.0],["2023-03-27",57.1054,57.3171,55.6822,55.7415,220400.0],["2023-03-28",55.5381,56.4954,55.4619,55.9787,142900.0],["2023-03-29",56.5717,56.5717,55.5636,56.0803,184300.0],["2023-03-30",56.47,56.8851,55.9363,56.0888,212100.0],["2023-03-31",56.6818,57.961,56.2413,57.3002,305800.0],["2023-04-03",57.4103,58.2236,57.0461,58.0457,296200.0],["2023-04-04",58.2829,58.2829,56.2328,57.7915,324000.0],["2023-04-05",57.4781,57.5967,56.758,57.2663,216700.0],["2023-04-06",57.6475,58.3083,57.1562,57.7661,193900.0],["2023-04-10",57.3341,59.0453,57.3341,58.376,226200.0],["2023-04-11",58.6387,59.4773,58.3845,59.1554,171700.0],["2023-04-12",59.5705,59.5705,56.8258,56.9698,254800.0],["2023-04-13",57.4781,58.2151,57.0969,57.8508,158400.0],["2023-04-14",57.8678,58.7149,56.9698,57.4611,140400.0],["2023-04-17",57.2748,57.5205,55.5551,56.038,228500.0],["2023-04-18",56.4869,57.0206,55.4026,55.7754,192800.0],["2023-04-19",55.5382,56.1227,55.2332,55.6991,135600.0],["2023-04-20",55.445,55.9109,55.0638,55.589,139700.0],["2023-04-21",55.7753,56.3345,55.2586,55.3009,221300.0],["2023-04-24",55.1485,55.2417,54.0048,54.5216,248500.0],["2023-04-25",54.1488,54.242,52.6494,53.0645,233600.0],["2023-04-26",53.3695,54.0726,52.7002,52.7934,262900.0],["2023-04-27",53.505,53.7507,52.6579,53.7422,390800.0],["2023-04-28",53.7931,55.3433,53.7931,55.0045,298400.0],["2023-05-01",54.9113,55.3518,53.8778,53.9286,399000.0],["2023-05-02",54.0218,54.115,52.3699,53.6745,605700.0],["2023-05-03",56.2497,59.0622,54.4708,54.8096,757300.0],["2023-05-04",54.2251,55.733,53.2001,55.1824,367800.0],["2023-05-05",55.9194,56.1057,53.2594,54.8943,296700.0],["2023-05-08",55.5127,55.5127,53.0476,53.505,321700.0],["2023-05-09",53.5982,54.5639,53.361,54.3183,267900.0],["2023-05-10",54.835,55.3433,54.1319,54.5385,313900.0],["2023-05-11",54.7164,55.8008,54.5385,54.9621,358000.0],["2023-05-12",55.0553,55.4365,53.8862,54.6402,195500.0],["2023-05-15",54.5046,54.8859,53.9964,54.3861,183500.0],["2023-05-16",54.3183,54.8096,53.6914,54.1234,209300.0],["2023-05-17",54.4284,56.9783,54.2251,56.7665,288400.0],["2023-05-18",56.6987,58.2151,56.0126,58.0796,295300.0],["2023-05-19",58.4947,58.4947,56.8936,57.4866,239600.0],["2023-05-22",57.2748,57.6052,55.589,55.6483,185700.0],["2023-05-23",55.7415,57.2324,55.5043,56.1904,184700.0],["2023-05-24",56.0549,56.2074,54.7842,54.9282,165500.0],["2023-05-25",55.0638,55.0722,53.3864,53.5304,216900.0],["2023-05-26",53.4457,54.0387,53.0137,53.1916,216600.0],["2023-05-30",53.0645,53.4118,50.9975,51.0737,270800.0],["2023-05-31",51.15,51.4041,50.2436,50.6841,293100.0],["2023-06-01",50.701,51.8531,50.252,51.6752,168700.0],["2023-06-02",52.2852,53.9032,52.0903,53.7846,148700.0],["2023-06-05",53.2678,53.3441,51.5481,51.7345,216700.0],["2023-06-06",51.5143,52.5817,51.5143,52.336,173800.0],["2023-06-07",52.8443,55.4788,52.8443,55.1569,392600.0],["2023-06-08",54.9197,54.9197,53.5813,53.8693,184500.0],["2023-06-09",53.6999,53.6999,52.1835,52.336,201300.0],["2023-06-12",52.4885,53.7507,52.3275,53.361,185800.0],["2023-06-13",53.4203,54.4962,53.1746,54.3945,221800.0],["2023-06-14",52.5139,53.3695,50.9128,51.582,458300.0],["2023-06-15",51.6922,51.7515,50.9128,51.3364,339700.0],["2023-06-16",51.9771,51.9771,50.482,50.7725,502700.0],["2023-06-20",50.4735,51.063,49.9267,50.6102,288700.0],["2023-06-21",50.4393,51.4731,50.0634,50.9519,256600.0],["2023-06-22",50.9263,51.2168,49.6533,50.4393,218900.0],["2023-06-23",49.9096,50.9177,48.7734,49.192,419900.0],["2023-06-26",49.1151,50.0549,48.9272,49.4568,158300.0],["2023-06-27",49.5508,50.4222,49.3543,49.9951,171800.0],["2023-06-28",49.9267,49.9267,48.5513,49.1408,248500.0],["2023-06-29",49.1151,50.5504,49.1151,50.4906,196200.0],["2023-06-30",50.8323,50.8836,49.4141,49.5764,218100.0],["2023-07-03",49.6533,50.9946,49.5764,50.2257,138500.0],["2023-07-05",50.0036,50.0036,48.1412,48.4829,214400.0],["2023-07-06",48.0643,48.7905,47.8422,48.6281,176400.0],["2023-07-07",48.7563,49.6704,48.7392,49.1578,197600.0],["2023-07-10",48.9528,50.5333,48.9528,49.9438,173200.0],["2023-07-11",50.2001,50.8921,50.0207,50.2343,154900.0],["2023-07-12",51.1997,51.3534,50.5077,50.6614,204300.0],["2023-07-13",50.7469,51.5243,50.4991,51.1569,132700.0],["2023-07-14",50.9946,51.2509,50.3197,50.6956,230200.0],["2023-07-17",50.4906,51.3193,49.9353,50.2514,189900.0],["2023-07-18",49.1237,51.1057,49.1237,50.5333,167700.0],["2023-07-19",50.2001,51.2595,50.072,51.0459,162300.0],["2023-07-20",51.3791,51.4987,50.7127,50.7383,197400.0],["2023-07-21",51.1911,51.4047,50.371,50.8579,200900.0],["2023-07-24",50.764,51.4987,50.4308,51.1399,169600.0],["2023-07-25",51.0459,51.3278,50.371,50.5333,172500.0],["2023-07-26",50.5846,51.1826,50.4991,50.7042,205900.0],["2023-07-27",51.0288,51.7037,50.8323,51.0117,200400.0],["2023-07-28",51.456,51.7721,50.4393,50.4564,147200.0],["2023-07-31",50.7298,52.0967,50.3112,51.5329,242200.0],["2023-08-01",51.3962,51.7379,49.5337,50.0976,221400.0],["2023-08-02",49.5594,50.7042,49.0724,50.2343,323900.0],["2023-08-03",50.0976,51.1997,49.0639,49.2518,444000.0],["2023-08-04",49.2604,49.8926,48.7136,48.9101,232500.0],["2023-08-07",49.1835,50.2685,49.1578,50.0463,284300.0],["2023-08-08",49.5166,49.8669,49.1237,49.6277,203600.0],["2023-08-09",49.3714,50.1061,49.3714,49.7986,151100.0],["2023-08-10",49.884,49.9865,48.2693,48.4231,281500.0],["2023-08-11",48.3719,48.7307,47.7995,48.6623,307700.0],["2023-08-14",48.4402,48.4402,47.5432,48.3462,217400.0],["2023-08-15",48.0899,48.2693,47.5517,47.6799,189600.0],["2023-08-16",47.5517,47.8165,46.4325,46.4753,294200.0],["2023-08-17",46.4752,46.7486,46.0225,46.4496,183500.0],["2023-08-18",46.33,47.0391,46.3129,46.4667,159900.0],["2023-08-21",46.3898,46.7145,45.7235,46.1079,223000.0],["2023-08-22",46.33,47.0562,45.8858,46.9451,184400.0],["2023-08-23",46.9451,47.6115,46.2787,46.4496,251700.0],["2023-08-24",46.3898,47.603,46.1506,47.2442,276400.0],["2023-08-25",47.3808,47.4321,46.629,46.817,265500.0],["2023-08-28",46.9195,48.6367,46.9195,48.1925,324300.0],["2023-08-29",48.0387,48.2693,47.1331,47.3894,250100.0],["2023-08-30",47.3467,47.9874,47.0049,47.4919,187200.0],["2023-08-31",47.3979,47.7055,46.6974,46.7999,198300.0],["2023-09-01",47.1331,47.6713,46.5094,46.8341,172400.0],["2023-09-05",47.1331,47.2869,45.6209,45.7833,336000.0],["2023-09-06",45.9199,46.3642,45.4244,45.4586,215800.0],["2023-09-07",45.3219,45.9712,45.134,45.9285,208000.0],["2023-09-08",45.8687,45.9968,44.6555,44.8691,158400.0],["2023-09-11",44.9887,45.0912,43.9123,44.8691,307000.0],["2023-09-12",45.2194,45.638,44.4676,45.3732,281600.0],["2023-09-13",45.4501,45.6209,44.6385,44.7495,221300.0],["2023-09-14",45.2194,46.2275,45.1681,46.0908,210200.0],["2023-09-15",45.8772,46.1933,45.4159,46.0139,477400.0],["2023-09-18",46.264,46.3072,45.7724,45.8328,199100.0],["2023-09-19",45.9018,46.1519,45.3757,45.9535,265700.0],["2023-09-20",46.4452,47.1093,46.3072,46.6349,223400.0],["2023-09-21",46.4279,47.023,45.6344,45.643,272900.0],["2023-09-22",45.7293,46.3158,44.7547,44.7719,196700.0],["2023-09-25",44.5649,44.7029,43.0728,43.4006,250000.0],["2023-09-26",43.1246,43.9267,42.5726,42.5726,243500.0],["2023-09-27",42.7796,43.2022,41.4427,41.4945,201500.0],["2023-09-28",41.5893,43.6334,41.5893,43.4609,247300.0],["2023-09-29",43.8232,43.8232,42.4087,42.6502,218100.0],["2023-10-02",42.6157,44.0733,42.4173,43.9957,406800.0],["2023-10-03",43.7111,44.2372,41.5462,41.5548,246200.0],["2023-10-04",41.736,42.3656,41.0718,42.3052,210500.0],["2023-10-05",42.3052,42.9348,41.9861,42.8055,259200.0],["2023-10-06",42.5639,42.8313,40.6233,41.9947,276600.0],["2023-10-09",41.8481,42.7278,41.3996,42.3656,168800.0],["2023-10-10",42.5726,42.8744,42.1586,42.4777,226000.0],["2023-10-11",42.3311,42.4777,39.8212,40.6578,375300.0],["2023-10-12",40.9166,40.9856,39.1312,39.5107,281800.0],["2023-10-13",39.4159,40.3128,39.2865,39.9765,155700.0],["2023-10-16",40.3387,41.5893,40.1317,41.4772,170400.0],["2023-10-17",41.2788,44.0216,41.0115,43.9871,322400.0],["2023-10-18",43.7973,44.5649,43.4351,44.0733,220600.0],["2023-10-19",44.1251,45.2549,43.9784,44.3407,271400.0],["2023-10-20",44.4959,44.5736,43.7628,43.9871,216200.0],["2023-10-23",43.5472,44.2199,43.2281,43.2453,201700.0],["2023-10-24",43.6593,43.6938,42.2448,42.5726,167100.0],["2023-10-25",42.2966,42.8572,41.9947,42.4518,148400.0],["2023-10-26",42.633,42.6933,41.8136,42.1845,152200.0],["2023-10-27",42.3397,42.9003,41.6756,42.1327,135400.0],["2023-10-30",42.5898,43.0814,42.0465,42.6416,177500.0],["2023-10-31",42.8744,43.5472,42.1327,42.5122,294500.0],["2023-11-01",45.9363,45.9363,37.5184,38.2946,649300.0],["2023-11-02",38.9156,39.8126,37.4235,38.5361,454200.0],["2023-11-03",38.8639,40.6751,38.7431,39.2606,257000.0],["2023-11-06",39.1657,39.4762,38.6224,38.8466,214400.0],["2023-11-07",38.7,38.7,37.113,37.6046,268200.0],["2023-11-08",38.3205,38.9846,37.0613,37.7512,271000.0],["2023-11-09",38.0531,38.1825,36.8715,37.1561,252300.0],["2023-11-10",36.7421,37.0613,36.2246,36.699,238500.0],["2023-11-13",36.8715,37.3114,36.6041,36.9233,256900.0],["2023-11-14",37.7168,39.1485,37.7168,39.0105,267600.0],["2023-11-15",38.9846,40.287,38.9846,39.5711,225300.0],["2023-11-16",39.4245,39.5021,38.5706,38.8639,183800.0],["2023-11-17",39.2779,39.4762,38.5965,39.3124,218700.0],["2023-11-20",39.2779,39.2779,38.5361,38.7776,262400.0],["2023-11-21",38.493,38.7345,38.0617,38.5102,161500.0],["2023-11-22",38.8121,39.5107,38.7086,38.8121,153600.0],["2023-11-24",38.7345,38.8207,38.2774,38.6396,122200.0],["2023-11-27",38.4671,38.8121,37.9496,37.9841,150200.0],["2023-11-28",37.9496,37.9496,37.2683,37.5443,153500.0],["2023-11-29",37.7944,38.2084,37.2251,37.4753,215400.0],["2023-11-30",37.4321,37.9496,36.9491,37.4925,276700.0],["2023-12-01",37.5615,39.9334,37.5184,39.8471,284100.0],["2023-12-04",39.7436,41.0201,39.666,39.8471,197800.0],["2023-12-05",39.7609,39.9765,39.1744,39.3382,222400.0],["2023-12-06",39.873,41.8998,39.873,41.4686,409500.0],["2023-12-07",41.3996,42.8227,41.3306,42.5122,291500.0],["2023-12-08",42.3742,42.8831,41.7791,42.4605,172700.0],["2023-12-11",42.5122,42.564,41.7446,41.8653,133100.0],["2023-12-12",41.8912,42.2276,41.4945,41.5635,149500.0],["2023-12-13",41.5807,43.6334,40.9252,43.5041,249000.0],["2023-12-14",43.9439,44.8927,43.8146,44.3666,266400.0],["2023-12-15",43.5558,43.9784,42.2621,42.5553,600700.0],["2023-12-18",42.7537,43.6679,42.2621,42.3225,265900.0],["2023-12-19",42.5839,43.1766,42.5839,42.9064,145200.0],["2023-12-20",42.8541,43.316,41.7037,41.7821,213000.0],["2023-12-21",42.4532,43.2114,42.3312,42.6885,134000.0],["2023-12-22",42.6711,43.2637,42.2527,42.8802,130100.0],["2023-12-26",43.0894,44.4839,42.9325,44.4752,250300.0],["2023-12-27",44.4839,44.6059,43.7954,44.3183,255500.0],["2023-12-28",44.1266,44.5623,43.6995,43.9435,166300.0],["2023-12-29",44.022,44.3096,43.0546,43.2724,304800.0],["2024-01-02",43.0894,44.0568,42.6101,42.7669,215300.0],["2024-01-03",42.5491,42.6972,40.3353,40.3615,329600.0],["2024-01-04",40.3179,40.8844,39.8734,40.3266,286500.0],["2024-01-05",40.039,40.6752,39.8908,39.9693,211100.0],["2024-01-08",39.9954,41.3986,39.7775,41.2156,173600.0],["2024-01-09",40.5358,40.928,40.3789,40.6665,149600.0],["2024-01-10",40.5009,41.6514,40.5009,41.6339,184500.0],["2024-01-11",41.5816,41.878,40.6927,40.7624,240800.0],["2024-01-12",40.9803,40.9803,38.6097,38.6881,283900.0],["2024-01-16",38.5312,38.7752,37.8253,38.4615,299800.0],["2024-01-17",37.8775,38.723,37.6684,38.2349,168200.0],["2024-01-18",38.4441,38.8885,38.1216,38.845,181500.0],["2024-01-19",39.0193,39.4289,38.5748,39.1674,207300.0],["2024-01-22",39.3505,40.9193,39.3418,40.1959,293600.0],["2024-01-23",40.7624,40.8234,39.7427,40.1174,181600.0],["2024-01-24",40.4835,40.4835,39.2459,39.5073,159200.0],["2024-01-25",39.9431,40.2482,39.4551,40.1,113800.0],["2024-01-26",40.283,40.7101,39.9867,40.1697,122700.0],["2024-01-29",40.0303,41.5642,39.9431,41.477,144200.0],["2024-01-30",41.2243,41.6078,40.928,41.2853,128100.0],["2024-01-31",41.2766,42.3137,40.5184,40.6578,252100.0],["2024-02-01",40.9193,41.6862,40.7101,41.6078,138000.0],["2024-02-02",41.0238,41.2417,40.1,40.9367,207700.0],["2024-02-05",40.283,40.283,39.3853,39.4899,163500.0],["2024-02-06",39.4115,40.6752,39.2546,40.1436,117800.0],["2024-02-07",40.3266,40.3266,39.3156,39.4899,153700.0],["2024-02-08",39.7165,40.6752,39.3243,40.6578,142100.0],["2024-02-09",40.6055,40.8321,39.6381,39.856,198600.0],["2024-02-12",39.917,41.0413,39.917,40.5445,142500.0],["2024-02-13",39.2285,39.5422,38.1739,38.4179,270200.0],["2024-02-14",38.967,38.9931,37.3546,38.1303,212700.0],["2024-02-15",38.4353,39.3941,38.2349,38.8798,234000.0],["2024-02-16",38.4702,39.734,37.9996,39.0454,189100.0],["2024-02-20",38.7927,39.4028,38.784,39.1152,172600.0],["2024-02-21",39.0803,39.2459,38.4963,38.6532,132700.0],["2024-02-22",39.0454,39.6207,38.6707,39.5945,175100.0],["2024-02-23",39.4202,40.2569,39.3679,39.8298,228300.0],["2024-02-26",39.9606,40.5532,39.5858,39.8821,226400.0],["2024-02-27",39.4376,40.6229,39.4376,40.2395,274200.0],["2024-02-28",43.5426,43.5426,39.0716,40.5271,561600.0],["2024-02-29",41.3899,42.6275,40.405,42.2789,524200.0],["2024-03-01",42.2614,43.2724,41.1197,42.7582,293600.0],["2024-03-04",43.3596,44.0743,41.7385,41.7995,300400.0],["2024-03-05",41.5816,43.9348,41.4596,43.316,283600.0],["2024-03-06",43.5601,44.5362,43.3683,44.2747,181900.0],["2024-03-07",44.4665,44.51,43.3945,43.9,172900.0],["2024-03-08",44.2312,44.7541,43.7867,43.8912,216500.0],["2024-03-11",43.6908,44.0917,42.2615,42.2702,288200.0],["2024-03-12",42.3922,42.5839,41.8344,42.0436,275400.0],["2024-03-13",41.8518,42.95,41.7124,42.1133,230900.0],["2024-03-14",42.0087,42.0087,41.1197,41.355,192800.0],["2024-03-15",41.0848,42.1743,40.5968,41.3986,512600.0],["2024-03-18",41.2417,41.4422,40.5009,40.8931,341400.0],["2024-03-19",40.8931,41.0693,40.153,40.8667,293600.0],["2024-03-20",40.7609,41.8712,40.7609,41.3425,298200.0],["2024-03-21",41.1663,41.2808,39.3776,39.589,747100.0],["2024-03-22",39.686,40.1089,38.7167,38.7872,408600.0],["2024-03-25",39.1661,39.8974,39.1661,39.3864,257900.0],["2024-03-26",39.7124,39.9679,39.2542,39.5979,230200.0],["2024-03-27",39.9327,40.8755,39.9327,40.6904,246200.0],["2024-03-28",40.8314,41.6333,40.7698,40.9548,201700.0],["2024-04-01",41.2544,41.5804,40.3468,40.8314,366000.0],["2024-04-02",40.5495,40.7786,39.545,39.7829,285300.0],["2024-04-03",39.6507,40.1618,39.6507,39.6683,280700.0],["2024-04-04",39.9327,40.6023,38.7872,38.8489,334900.0],["2024-04-05",38.7696,39.0075,37.959,38.0823,501400.0],["2024-04-08",38.2585,39.2013,38.2585,39.0956,332500.0],["2024-04-09",38.9106,39.3776,38.6991,39.0692,294400.0],["2024-04-10",38.329,38.4524,37.6241,38.3378,305000.0],["2024-04-11",38.5141,38.6551,37.9678,38.3378,256800.0],["2024-04-12",38.2762,38.4171,37.5448,37.7299,226300.0],["2024-04-15",37.8885,38.4524,37.5536,38.1792,315100.0],["2024-04-16",37.9678,38.5141,37.4039,38.2321,324900.0],["2024-04-17",38.5757,38.7432,37.3686,37.3862,285100.0],["2024-04-18",37.5625,38.2057,37.2629,37.7387,284100.0],["2024-04-19",37.5272,38.329,37.5272,38.1969,300700.0],["2024-04-22",38.2762,39.0692,38.0911,38.9634,274000.0],["2024-04-23",39.078,39.8534,38.9987,39.7829,249800.0],["2024-04-24",39.6155,40.1353,39.5538,39.9063,331500.0],["2024-04-25",39.5538,40.7609,39.3159,40.2499,325400.0],["2024-04-26",40.1265,40.5318,39.6507,39.8005,259900.0],["2024-04-29",40.0825,40.153,38.9282,39.2983,334100.0],["2024-04-30",38.7696,39.9503,38.5141,38.8577,343600.0],["2024-05-01",38.6903,38.9106,37.9061,38.0559,262900.0],["2024-05-02",38.47,38.6639,37.9413,38.4788,238200.0],["2024-05-03",39.0251,39.7212,38.5493,38.6198,328100.0],["2024-05-06",38.796,40.0913,38.796,39.2013,356900.0],["2024-05-07",39.1573,39.5274,38.2938,38.3995,500900.0],["2024-05-08",37.4215,38.9723,36.7959,38.3819,602400.0],["2024-05-09",38.3202,38.4524,37.3069,37.9325,492800.0],["2024-05-10",38.2145,38.611,37.9766,38.5846,281900.0],["2024-05-13",38.8577,39.5538,38.6639,38.7079,275400.0],["2024-05-14",39.2807,40.1265,39.0075,39.6507,370800.0],["2024-05-15",40.0649,40.1618,38.9899,39.1221,352000.0],["2024-05-16",39.2102,40.2587,38.9899,40.0913,304300.0],["2024-05-17",39.8446,39.9944,38.3467,38.3819,408400.0],["2024-05-20",38.329,38.4436,37.6241,37.7034,293300.0],["2024-05-21",37.6241,37.9502,36.5844,36.6108,273200.0],["2024-05-22",36.4787,36.7254,35.4213,35.6416,343800.0],["2024-05-23",35.5623,35.5623,34.223,34.3992,496100.0],["2024-05-24",34.5666,35.016,34.1789,34.5402,321800.0],["2024-05-28",34.5402,34.9984,33.5445,33.7472,383300.0],["2024-05-29",33.1392,33.3066,32.7691,33.1656,391100.0],["2024-05-30",33.5798,33.6943,32.9718,33.3595,367400.0],["2024-05-31",33.5974,34.8662,33.3507,34.7605,526900.0],["2024-06-03",34.8045,35.9059,34.4961,35.3508,522200.0],["2024-06-04",35.1305,35.4389,34.5049,34.5666,290300.0],["2024-06-05",34.5666,34.5666,33.5269,33.8441,342300.0],["2024-06-06",33.8882,34.3992,33.7384,34.3992,299900.0],["2024-06-07",34.0379,34.1965,32.9542,33.2361,472800.0],["2024-06-10",33.0511,33.0511,31.9937,32.0554,574300.0],["2024-06-11",31.7646,32.2581,31.2448,32.1611,495100.0],["2024-06-12",32.7955,33.2361,31.9937,32.0202,340300.0],["2024-06-13",31.8351,33.4564,31.7734,33.333,619900.0],["2024-06-14",33.007,33.1039,32.54,32.7251,452600.0],["2024-06-17",32.7691,32.8749,31.6589,32.866,550600.0],["2024-06-18",32.9189,33.1568,32.6369,33.1128,406200.0],["2024-06-20",33.2914,34.7831,33.1485,34.4437,368000.0],["2024-06-21",34.5956,35.0243,33.7827,33.9703,728800.0],["2024-06-24",34.0685,34.5509,33.5951,33.9435,344000.0],["2024-06-25",33.9346,34.0328,32.4964,32.5054,475300.0],["2024-06-26",32.1838,33.0413,32.0409,32.8269,388600.0],["2024-06-27",32.818,32.818,31.7729,32.3267,521200.0],["2024-06-28",32.5768,32.7108,31.7729,32.3356,956700.0],["2024-07-01",32.3982,32.3982,30.835,31.0047,403200.0],["2024-07-02",31.0404,31.362,30.7278,30.8171,326800.0],["2024-07-03",30.9243,31.1208,30.3705,30.4955,224000.0],["2024-07-05",30.5134,30.7456,29.513,29.5844,501300.0],["2024-07-08",30.0043,30.2365,28.7269,28.7448,574500.0],["2024-07-09",28.7448,29.1735,27.914,28.0748,583200.0],["2024-07-10",28.1731,28.7448,27.9051,28.2803,419600.0],["2024-07-11",28.5304,30.4419,28.5304,29.7631,533300.0],["2024-07-12",30.2276,30.567,29.7899,30.3437,479700.0],["2024-07-15",30.5491,31.3441,30.2722,30.6742,585600.0],["2024-07-16",30.7278,32.2016,30.5759,32.0677,426700.0],["2024-07-17",31.9158,33.3539,31.9158,32.9609,554000.0],["2024-07-18",32.3356,33.0056,32.0677,32.1748,636800.0],["2024-07-19",32.3178,32.3178,31.0762,31.6478,532000.0],["2024-07-22",31.6478,32.4696,30.9243,32.3446,364500.0],["2024-07-23",31.8979,32.3267,31.4692,31.5228,350500.0],["2024-07-24",31.2727,31.2727,29.7899,29.8077,411900.0],["2024-07-25",29.9239,30.9958,29.5755,30.5849,351800.0],["2024-07-26",31.0583,31.4334,30.5759,30.7814,347500.0],["2024-07-29",30.7278,31.1476,30.4241,31.094,358100.0],["2024-07-30",30.9511,31.7104,30.9511,31.6925,625600.0],["2024-07-31",31.6657,33.0413,30.8439,32.0141,473600.0],["2024-08-01",32.023,32.1481,29.8971,30.3169,549000.0],["2024-08-02",29.8613,29.8613,28.4143,29.0931,553500.0],["2024-08-05",27.8694,28.4321,27.3781,28.2178,575100.0],["2024-08-06",28.2624,28.977,27.9587,28.5036,660500.0],["2024-08-07",29.0217,30.2097,26.8064,27.1905,1273900.0],["2024-08-08",27.0565,27.9855,26.4402,26.5742,931400.0],["2024-08-09",26.6635,27.0387,26.1275,26.8868,669100.0],["2024-08-12",26.9583,27.0744,26.4491,26.4938,558400.0],["2024-08-13",26.8868,27.9944,26.7082,27.6907,514700.0],["2024-08-14",27.6907,27.6907,26.7618,27.1816,455200.0],["2024-08-15",27.8605,29.5398,27.8605,28.7894,398600.0],["2024-08-16",28.8073,29.3343,28.7805,28.9145,334900.0],["2024-08-19",28.9324,29.2003,28.7984,29.0931,357600.0],["2024-08-20",28.9145,29.8167,28.9056,29.6202,347100.0],["2024-08-21",29.7541,30.04,29.2718,29.379,355200.0],["2024-08-22",29.3075,29.6648,28.7001,28.7269,304700.0],["2024-08-23",29.0127,30.031,28.8073,29.3611,400900.0],["2024-08-26",29.5576,29.7452,28.2981,28.5125,453200.0],["2024-08-27",28.4411,28.6376,27.8962,28.4411,299900.0],["2024-08-28",28.3071,29.1646,28.182,29.0395,446700.0],["2024-08-29",29.3165,29.4415,28.4589,28.4679,376900.0],["2024-08-30",28.5483,28.718,27.9587,28.2446,547800.0],["2024-09-03",28.057,28.2981,26.6814,26.9761,484100.0],["2024-09-04",26.8957,28.2713,26.8868,28.2446,454700.0],["2024-09-05",28.4947,28.5751,27.1548,27.2352,393400.0],["2024-09-06",27.2441,28.0748,27.2441,27.4674,465300.0],["2024-09-09",26.592,27.1905,25.3772,25.9846,1033600.0],["2024-09-10",25.94,25.9846,25.4665,25.7881,450200.0],["2024-09-11",25.7167,25.9132,25.2343,25.8774,450100.0],["2024-09-12",26.0561,26.3598,25.5827,26.0293,541300.0],["2024-09-13",26.6546,27.2173,26.2347,27.1905,499200.0],["2024-09-16",27.3602,27.8515,26.592,26.9672,689700.0],["2024-09-17",27.3781,27.655,26.4759,26.8064,719000.0],["2024-09-18",26.7975,27.8158,26.6992,26.8421,692700.0],["2024-09-19",27.6997,28.1731,27.2441,27.5032,988100.0],["2024-09-20",27.3851,27.6485,26.7856,26.8946,3653100.0],["2024-09-23",27.1762,27.3215,26.5313,26.9582,845700.0],["2024-09-24",27.158,28.4114,27.0672,27.7393,877500.0],["2024-09-25",27.7302,27.8392,27.2761,27.5577,551300.0],["2024-09-26",27.9936,28.9473,27.8937,28.6658,679500.0],["2024-09-27",28.9746,29.5377,28.584,28.7384,693200.0],["2024-09-30",28.6658,28.9655,28.1571,28.366,539200.0],["2024-10-01",30.7639,32.4806,30.3189,31.5451,1352400.0],["2024-10-02",31.3543,31.7721,30.7639,31.3725,699200.0],["2024-10-03",30.9093,31.2635,30.4188,30.4733,585600.0],["2024-10-04",30.0191,30.2371,28.4569,29.7466,1176300.0],["2024-10-07",29.3833,29.7466,26.7584,27.6848,1131500.0],["2024-10-08",27.5486,27.7575,26.9128,27.049,787300.0],["2024-10-09",27.0581,27.3578,26.4314,26.5858,861100.0],["2024-10-10",26.395,27.6576,26.0862,27.4305,715000.0],["2024-10-11",27.4123,28.475,27.1308,28.4296,726300.0],["2024-10-14",28.3115,28.4205,27.5213,27.7756,577200.0],["2024-10-15",27.7938,29.1018,27.485,28.9473,565200.0],["2024-10-16",29.0473,29.6649,29.0382,29.6195,404100.0],["2024-10-17",29.3652,30.0101,29.0382,30.001,397600.0],["2024-10-18",30.1281,30.2735,29.5468,29.7194,501200.0],["2024-10-21",29.6104,29.6104,28.2389,28.5204,403600.0],["2024-10-22",28.3842,28.3842,26.831,26.9582,643300.0],["2024-10-23",26.8764,27.6031,26.8764,27.0672,431400.0],["2024-10-24",27.2307,27.6757,26.8401,27.6576,347500.0],["2024-10-25",27.9573,28.1662,27.1398,27.2034,410900.0],["2024-10-28",27.6121,28.9201,27.2852,28.3206,571500.0],["2024-10-29",27.9664,28.6658,27.7756,27.9482,375700.0],["2024-10-30",28.1299,28.4659,27.9573,28.1571,295400.0],["2024-10-31",28.148,28.5114,27.4668,27.6485,345100.0],["2024-11-01",27.812,28.5114,27.7211,27.8483,396800.0],["2024-11-04",27.3215,27.9573,26.9037,27.1126,827700.0],["2024-11-05",27.0581,28.5749,26.9854,28.3025,803700.0],["2024-11-06",30.3824,33.2708,29.8556,32.6895,1109400.0],["2024-11-07",32.8076,34.0065,31.9175,32.0083,478200.0],["2024-11-08",31.8085,32.1173,30.9547,31.2907,477900.0],["2024-11-11",31.7631,31.8811,30.2099,30.5459,492700.0],["2024-11-12",30.4279,31.2453,30.328,30.6277,416200.0],["2024-11-13",30.8366,32.0628,30.5641,31.6631,547400.0],["2024-11-14",31.981,33.3162,31.7631,32.3262,628700.0],["2024-11-15",32.8167,33.7886,31.8993,32.0628,531200.0],["2024-11-18",31.7903,32.5987,30.6004,30.6549,702100.0],["2024-11-19",30.0373,30.0645,29.0836,29.2834,504400.0],["2024-11-20",29.0563,29.5831,28.6113,29.5377,402500.0],["2024-11-21",29.4197,29.8375,29.3107,29.7285,342400.0],["2024-11-22",29.6467,30.555,29.4469,29.9374,396600.0],["2024-11-25",30.5641,32.2444,30.4551,31.5905,555200.0],["2024-11-26",31.1545,31.1545,30.3915,30.8638,299100.0],["2024-11-27",31.3089,32.2263,31.0728,31.8539,349100.0],["2024-11-29",31.6995,32.6895,31.6904,32.6259,269800.0],["2024-12-02",32.3989,32.5351,31.5905,32.1627,508400.0],["2024-12-03",32.1082,32.2808,31.0273,31.4088,370700.0],["2024-12-04",31.1,31.9265,31.0455,31.427,302900.0],["2024-12-05",31.4633,31.5541,29.8466,30.1826,683700.0],["2024-12-06",30.6004,30.9819,29.3833,29.4469,392800.0],["2024-12-09",29.6558,29.8011,28.248,28.5568,609800.0],["2024-12-10",28.6022,30.0464,28.039,29.5105,521300.0],["2024-12-11",29.6558,30.1009,28.7748,29.0473,636200.0],["2024-12-12",28.9837,29.0018,28.4387,28.7021,410300.0],["2024-12-13",28.5931,28.7838,28.1208,28.3025,436100.0],["2024-12-16",28.1571,29.1108,28.0572,28.5477,399900.0],["2024-12-17",28.4478,28.8474,27.9391,28.0845,521600.0],["2024-12-18",28.3751,28.4205,26.7674,26.9582,724900.0],["2024-12-19",27.7575,28.0754,27.0036,27.3397,772900.0],["2024-12-20",26.9793,28.5778,26.9793,28.0788,890300.0],["2024-12-23",28.0881,28.2174,26.5266,27.2935,604600.0],["2024-12-24",27.3489,27.7,27.0902,27.6446,177300.0],["2024-12-26",27.4228,28.1805,27.1364,28.1343,333200.0],["2024-12-27",27.9402,28.624,27.8848,28.3283,570200.0],["2024-12-30",28.0603,28.3652,27.4782,28.0973,410800.0],["2024-12-31",28.4022,28.4022,27.5799,27.8109,475000.0],["2025-01-02",28.55,29.1414,27.3581,27.6168,625100.0],["2025-01-03",27.7185,28.0419,26.9793,28.0326,566900.0],["2025-01-06",28.1065,28.7903,27.6353,27.7554,587000.0],["2025-01-07",27.1087,27.7647,25.8429,26.0738,1118200.0],["2025-01-08",25.7412,25.7412,24.808,25.2977,690200.0],["2025-01-10",25.0483,25.2423,24.2352,24.5678,852200.0],["2025-01-13",24.3091,24.5124,23.727,24.2537,576600.0],["2025-01-14",24.4569,24.7526,23.9118,24.6694,414900.0],["2025-01-15",25.4086,25.7782,25.1037,25.1037,654200.0],["2025-01-16",24.9282,24.9282,24.2999,24.6602,459200.0],["2025-01-17",25.0298,25.2608,24.4847,24.614,750100.0],["2025-01-21",24.9466,27.0994,24.9466,26.8869,876400.0],["2025-01-22",26.8777,28.0326,26.388,27.663,840800.0],["2025-01-23",27.1733,28.5962,27.1456,28.5778,486900.0],["2025-01-24",28.4207,28.9473,27.9957,28.5223,496800.0],["2025-01-27",28.5685,29.5109,28.3652,29.5017,470100.0],["2025-01-28",29.28,29.2984,28.3837,28.6979,461500.0],["2025-01-29",29.206,29.5387,28.4669,28.5593,384000.0],["2025-01-30",28.781,29.206,28.2544,28.393,461200.0],["2025-01-31",28.2913,28.5962,27.9864,28.0696,679900.0],["2025-02-03",27.3766,28.7441,26.8777,27.931,436900.0],["2025-02-04",27.8848,27.8848,26.9886,27.5337,485000.0],["2025-02-05",27.3304,27.6538,26.8038,26.8223,480000.0],["2025-02-06",26.7021,27.2565,26.6559,26.9054,489600.0],["2025-02-07",26.7945,27.0625,25.4733,25.4825,542500.0],["2025-02-10",25.8706,25.8891,24.8265,25.0575,826300.0],["2025-02-11",24.7711,25.3532,24.7156,25.0298,550300.0],["2025-02-12",24.7526,24.808,23.8379,24.3553,732600.0],["2025-02-13",24.6602,24.6787,23.7178,24.6694,555000.0],["2025-02-14",24.7803,25.076,23.995,23.995,499800.0],["2025-02-18",24.0042,25.695,23.8656,25.4363,582600.0],["2025-02-19",25.27,25.5195,24.6417,25.1499,489200.0],["2025-02-20",24.9466,25.2053,24.2075,24.5309,629800.0],["2025-02-21",24.8635,25.1776,23.8009,23.8009,584500.0],["2025-02-24",24.0227,24.2444,23.7363,23.8749,519200.0],["2025-02-25",23.8287,24.0781,23.3944,23.8933,458100.0],["2025-02-26",23.9026,23.9672,23.1542,23.6069,543700.0],["2025-02-27",23.6716,24.0412,23.5884,23.8564,390300.0],["2025-02-28",23.1634,23.6254,22.8308,23.1726,1279400.0],["2025-03-03",23.4498,23.7825,22.0085,22.1563,923500.0],["2025-03-04",21.9161,22.3319,21.6851,21.6851,925300.0],["2025-03-05",21.1492,22.5721,20.6595,22.4242,1135600.0],["2025-03-06",21.953,23.9488,21.6758,23.5607,1005300.0],["2025-03-07",23.7455,24.8265,23.3759,24.1428,1079400.0],["2025-03-10",23.9488,25.3994,23.921,24.8265,960700.0],["2025-03-11",24.6879,24.9559,23.6531,23.8194,764300.0],["2025-03-12",24.1151,24.3738,23.7732,24.2629,636400.0],["2025-03-13",24.3461,24.5031,22.4797,22.5813,765800.0],["2025-03-14",22.8123,23.0618,22.3596,23.0156,621900.0],["2025-03-17",23.1476,23.5438,22.7515,23.0344,553800.0],["2025-03-18",22.8458,24.0249,22.4496,23.8928,635600.0],["2025-03-19",23.5815,24.0815,23.0156,23.591,740800.0],["2025-03-20",23.3457,24.1475,23.3457,23.8551,399000.0],["2025-03-21",23.4872,23.9211,23.025,23.0627,628200.0],["2025-03-24",23.2986,23.723,23.0061,23.4683,391200.0],["2025-03-25",23.4212,23.4683,22.8552,23.1665,419700.0],["2025-03-26",23.1854,23.591,22.4873,22.6666,476700.0],["2025-03-27",22.7232,23.6759,22.6383,23.4589,571300.0],["2025-03-28",23.4778,23.4778,22.0817,22.1572,649600.0],["2025-03-31",21.9025,22.0817,21.5252,21.9497,659200.0],["2025-04-01",21.9686,22.61,21.8648,22.3742,745100.0],["2025-04-02",21.8742,22.7232,21.8082,22.4685,558300.0],["2025-04-03",21.5158,21.7799,20.2518,20.5065,2113800.0],["2025-04-04",19.9594,20.1764,18.5162,19.8934,1264800.0],["2025-04-07",19.2048,19.9783,17.9503,18.7049,2256000.0],["2025-04-08",19.2614,19.2614,17.639,17.705,804100.0],["2025-04-09",17.573,20.1575,17.573,19.8557,1115000.0],["2025-04-10",19.5255,19.5444,18.6388,19.1671,706400.0],["2025-04-11",19.0067,19.1482,17.9031,18.5634,556600.0],["2025-04-14",19.1293,19.3369,18.5068,19.0161,468500.0],["2025-04-15",18.9313,19.3746,18.4125,18.6011,367400.0],["2025-04-16",18.4785,18.9218,18.1766,18.3559,336100.0],["2025-04-17",18.3936,19.2803,18.3464,19.0822,413700.0],["2025-04-21",18.8275,19.2897,18.5162,19.2142,451900.0],["2025-04-22",19.3369,19.7613,18.8086,19.7047,572600.0],["2025-04-23",20.2707,20.7329,19.6576,19.6953,714200.0],["2025-04-24",19.6953,19.6953,18.7332,19.0727,708900.0],["2025-04-25",18.903,19.1671,18.6954,19.1388,642300.0],["2025-04-28",19.2331,19.4501,18.62,18.9124,701700.0],["2025-04-29",18.7049,18.9218,18.337,18.5351,717200.0],["2025-04-30",18.5728,18.9124,17.922,18.7803,756800.0],["2025-05-01",18.8275,19.3746,18.5823,19.318,538900.0],["2025-05-02",19.5255,19.6859,19.2142,19.3274,416500.0],["2025-05-05",19.252,19.5349,18.9784,19.2991,669100.0],["2025-05-06",19.0444,19.0916,18.6294,18.8369,864500.0],["2025-05-07",18.4502,19.6481,18.4125,19.2237,897800.0],["2025-05-08",19.5161,21.4686,19.318,21.2894,866600.0],["2025-05-09",21.4215,21.9308,20.931,21.1668,488600.0],["2025-05-12",22.0346,22.9684,22.0346,22.8269,662600.0],["2025-05-13",22.9684,23.5815,22.742,23.2514,616200.0],["2025-05-14",23.242,23.3929,22.8175,23.2608,491800.0],["2025-05-15",23.0533,23.5344,22.6854,23.2986,332300.0],["2025-05-16",23.2797,23.6098,22.7515,23.6004,497100.0],["2025-05-19",23.0533,23.3929,22.676,22.8835,368800.0],["2025-05-20",22.9024,23.2137,22.5817,22.8269,343800.0],["2025-05-21",22.3742,22.4496,21.5441,21.6196,459800.0],["2025-05-22",21.6007,21.7988,21.0913,21.1762,627800.0],["2025-05-23",20.5725,21.9969,20.5065,21.7988,322800.0],["2025-05-27",22.1195,23.1854,22.0912,23.1005,438500.0],["2025-05-28",22.9118,23.2042,22.7798,23.0533,405900.0],["2025-05-29",23.3551,23.6098,22.9495,23.0344,411900.0],["2025-05-30",22.9213,23.2797,22.6194,22.6949,337600.0],["2025-06-02",22.5911,22.7609,21.978,22.4496,289900.0],["2025-06-03",22.4496,22.5628,22.0157,22.2421,402900.0],["2025-06-04",22.2515,23.3646,22.2515,23.2703,406900.0],["2025-06-05",23.1476,23.308,22.4025,22.6383,390400.0],["2025-06-06",22.8835,23.4023,22.4779,23.3646,355200.0],["2025-06-09",23.7513,24.9776,23.6664,24.572,493700.0],["2025-06-10",24.7323,25.3926,24.4493,24.8644,599900.0],["2025-06-11",25.1945,25.3926,24.421,24.9398,444300.0],["2025-06-12",24.6474,25.2605,24.421,25.2134,317900.0],["2025-06-13",24.6663,25.2888,24.5814,24.921,448500.0],["2025-06-16",25.3549,26.4396,25.1002,26.1566,461800.0],["2025-06-17",25.9491,26.8264,25.8076,26.2415,526900.0],["2025-06-18",26.0151,26.1661,25.0908,25.2794,496200.0],["2025-06-20",25.6352,26.3371,25.0775,26.1544,637600.0],["2025-06-23",25.8275,26.1544,25.0967,26.1063,669100.0],["2025-06-24",26.241,26.5198,25.3275,25.3467,512700.0],["2025-06-25",25.414,25.7313,24.7025,24.7794,486900.0],["2025-06-26",24.9332,24.9813,24.2409,24.3178,347900.0],["2025-06-27",24.2025,24.414,23.2697,23.6255,469100.0],["2025-06-30",23.7217,24.6255,23.0678,23.3947,473800.0],["2025-07-01",23.5294,26.1929,23.5294,25.0486,557100.0],["2025-07-02",25.2313,25.9525,25.164,25.789,361000.0],["2025-07-03",25.7794,25.8563,25.1352,25.539,175200.0],["2025-07-07",25.2602,25.5198,24.0967,24.4236,350800.0],["2025-07-08",24.6255,25.2025,24.3275,24.8467,268500.0],["2025-07-09",24.9429,25.1544,24.2505,24.3755,268300.0],["2025-07-10",24.3852,25.1256,24.0871,24.164,246500.0],["2025-07-11",24.0486,24.1255,23.5678,24.0005,293900.0],["2025-07-14",23.9621,23.9621,23.0486,23.2601,315700.0],["2025-07-15",23.5197,23.6544,22.6736,22.7024,489600.0],["2025-07-16",22.7409,22.9909,22.4332,22.8274,299700.0],["2025-07-17",22.6543,22.9813,22.0582,22.289,425100.0],["2025-07-18",22.5486,22.5486,21.8274,22.3659,405900.0],["2025-07-21",22.7409,23.2601,22.7313,22.962,307100.0],["2025-07-22",23.0005,24.2313,23.0005,24.1736,322100.0],["2025-07-23",24.664,25.4621,24.4332,24.9332,490500.0],["2025-07-24",24.664,24.7025,23.3851,23.3851,467900.0],["2025-07-25",23.3851,23.6544,23.164,23.6159,313200.0],["2025-07-28",23.6063,23.6063,22.7024,22.7986,315700.0],["2025-07-29",22.8563,22.8563,22.1255,22.1639,351000.0],["2025-07-30",22.4524,22.4524,21.6351,21.8947,303400.0],["2025-07-31",21.6543,21.9139,21.5389,21.7409,343900.0],["2025-08-01",21.5389,21.5774,20.7312,20.9332,636500.0],["2025-08-04",21.1255,21.2889,20.7216,20.9716,354400.0],["2025-08-05",20.9716,21.0582,20.6639,20.9716,415800.0],["2025-08-06",20.0197,20.3178,18.8273,19.6254,1179800.0],["2025-08-07",19.4235,20.1158,19.0004,20.087,653900.0],["2025-08-08",19.9716,20.7793,19.337,20.2504,894900.0],["2025-08-11",20.3562,20.5101,19.6927,20.0678,756500.0],["2025-08-12",20.3466,20.3466,19.8466,20.2697,552800.0],["2025-08-13",20.2601,20.5293,19.7601,20.337,978500.0],["2025-08-14",20.2216,20.7889,19.8081,20.7505,721700.0],["2025-08-15",20.8851,20.8947,20.337,20.5581,436700.0],["2025-08-18",20.7601,20.837,20.3178,20.7601,424200.0],["2025-08-19",20.9139,21.2601,20.6447,20.8178,464100.0],["2025-08-20",20.9524,21.1928,20.5197,20.5389,388200.0],["2025-08-21",20.3947,20.5581,20.0004,20.3755,544100.0],["2025-08-22",21.0101,22.2697,21.0101,21.5197,650100.0],["2025-08-25",21.4332,21.9428,21.1735,21.2216,469500.0],["2025-08-26",21.1543,21.8274,21.1062,21.6832,358200.0],["2025-08-27",21.5582,22.0101,21.5582,21.9332,352000.0],["2025-08-28",22.1159,22.2601,21.5197,22.1255,594600.0],["2025-08-29",22.2409,23.039,22.1543,23.0294,629500.0],["2025-09-02",23.039,23.039,22.2216,22.3178,545800.0],["2025-09-03",22.2313,22.3563,21.6062,22.0486,463900.0],["2025-09-04",22.164,22.4428,21.9428,22.4043,357700.0],["2025-09-05",22.4332,23.0582,22.3466,22.7697,555400.0],["2025-09-08",22.8082,22.9044,22.1639,22.837,438700.0],["2025-09-09",22.7409,22.9717,22.3755,22.5101,601200.0],["2025-09-10",22.3082,22.5678,22.0486,22.5486,720800.0],["2025-09-11",22.5967,23.3659,22.4717,23.2697,487600.0],["2025-09-12",23.1544,23.4621,22.914,22.9813,547700.0],["2025-09-15",23.2024,23.7698,22.9044,23.6736,504800.0],["2025-09-16",23.5967,23.6448,22.6736,23.1063,624300.0],["2025-09-17",23.0678,24.0005,23.0197,23.414,707600.0],["2025-09-18",23.0101,23.5486,22.2601,23.414,951000.0],["2025-09-19",23.4729,23.5613,22.5497,22.5988,760200.0],["2025-09-22",22.5595,22.9818,22.4417,22.9622,510900.0],["2025-09-23",22.9818,24.1899,22.8738,24.0524,591800.0],["2025-09-24",24.239,25.1327,24.0425,24.7399,670900.0],["2025-09-25",24.6416,24.6416,23.6595,23.9836,455100.0],["2025-09-26",24.0622,24.1309,23.4533,23.8265,489900.0],["2025-09-29",24.2586,24.2586,23.4533,24.2488,540700.0],["2025-09-30",24.239,24.3961,23.6104,24.2783,457400.0],["2025-10-01",24.3666,26.2622,24.3568,26.1541,830900.0],["2025-10-02",26.0952,27.2639,26.0952,26.8514,564500.0],["2025-10-03",26.8907,27.5586,26.547,27.5487,472900.0],["2025-10-06",27.5684,27.9023,27.1166,27.3818,593200.0],["2025-10-07",27.5586,27.7157,26.2523,26.3702,491600.0],["2025-10-08",26.272,26.3309,25.8398,26.0854,388100.0],["2025-10-09",26.2229,27.205,26.0756,26.105,553000.0],["2025-10-10",26.1345,26.1345,24.622,24.7399,461000.0],["2025-10-13",25.3291,25.8202,24.897,25.8202,673300.0],["2025-10-14",25.5354,27.8139,25.3684,27.4309,424200.0],["2025-10-15",27.9318,28.1577,27.4898,28.138,390800.0],["2025-10-16",27.755,28.03,26.6255,27.588,422700.0],["2025-10-17",27.3229,27.8237,27.0086,27.1264,262600.0],["2025-10-20",27.5979,28.5505,27.1559,27.205,461000.0],["2025-10-21",27.1657,27.7648,27.1068,27.5095,314600.0],["2025-10-22",27.863,28.2461,27.4309,28.1675,510300.0],["2025-10-23",28.2068,28.2068,27.2443,27.4309,389300.0],["2025-10-24",27.3916,27.9809,27.0479,27.2345,445400.0],["2025-10-27",27.3327,27.3327,26.3702,26.3997,310400.0],["2025-10-28",25.7613,26.1738,25.0443,25.1229,394500.0],["2025-10-29",25.0738,25.4568,24.5238,24.7693,410300.0],["2025-10-30",24.455,24.455,23.5711,23.7184,529500.0],["2025-10-31",23.797,24.2881,23.4827,24.2783,395400.0],["2025-11-03",24.0524,24.1899,23.3845,23.7381,552900.0],["2025-11-04",23.797,25.005,23.7479,24.1604,811600.0],["2025-11-05",23.1586,25.5354,22.8149,25.005,874800.0],["2025-11-06",24.3765,24.897,23.5417,23.9443,601500.0],["2025-11-07",23.9443,24.5631,23.6202,24.455,476900.0],["2025-11-10",25.3095,25.6827,24.4943,25.0443,530800.0],["2025-11-11",24.7791,25.4568,24.6318,25.0149,432400.0],["2025-11-12",25.2997,25.555,24.6613,24.9756,366400.0],["2025-11-13",24.9363,26.763,24.9363,26.1443,572700.0],["2025-11-14",25.8595,26.1836,25.6336,26.0166,411900.0],["2025-11-17",25.7318,26.0756,25.4372,25.9479,528400.0],["2025-11-18",25.8988,26.0657,25.339,25.9184,456200.0],["2025-11-19",25.8988,26.4684,25.6041,26.1345,391400.0],["2025-11-20",26.1738,26.7336,25.5354,25.5747,438700.0],["2025-11-21",25.5943,27.9711,25.339,27.9023,527700.0],["2025-11-24",27.8925,28.2952,27.4996,27.6961,522000.0],["2025-11-25",27.9711,30.7308,27.9711,29.6898,1030800.0],["2025-11-26",29.5523,30.8487,29.5523,30.7308,456300.0],["2025-11-28",30.6916,31.0058,30.2594,30.6916,216200.0],["2025-12-01",29.9648,30.5835,29.5032,29.6112,905000.0],["2025-12-02",29.9157,30.7014,29.6309,30.5737,529900.0],["2025-12-03",30.5737,31.6344,30.5737,31.0844,435100.0],["2025-12-04",30.9076,31.9978,30.6032,31.9978,321900.0],["2025-12-05",32.2531,33.0388,31.5657,32.7933,653100.0],["2025-12-08",32.9701,34.5415,32.4103,33.8737,492900.0],["2025-12-09",33.9326,34.7085,33.5987,34.0897,387200.0],["2025-12-10",34.0406,34.4924,33.1174,33.2451,717600.0],["2025-12-11",33.4415,34.0308,33.0781,33.4317,545100.0],["2025-12-12",33.6281,34.1585,33.2647,33.4415,618000.0],["2025-12-15",33.579,34.1094,33.1764,33.8638,487900.0],["2025-12-16",33.7853,34.512,33.196,33.2549,405700.0],["2025-12-17",33.3924,34.1585,33.1371,33.3335,464400.0],["2025-12-18",33.9424,34.5808,33.746,33.8835,461200.0],["2025-12-19",33.9621,34.0504,33.2746,33.7362,518500.0],["2025-12-22",33.7362,33.7362,33.0192,33.1076,442100.0],["2025-12-23",33.0286,33.2755,32.436,32.5446,412200.0],["2025-12-24",32.4261,32.7915,32.2187,32.2286,211000.0],["2025-12-26",32.7323,33.799,32.4755,33.6805,327200.0],["2025-12-29",33.4335,33.7397,32.0804,32.0804,727500.0],["2025-12-30",31.9915,32.5347,31.2211,31.2507,565500.0],["2025-12-31",31.2211,32.031,30.8754,31.7446,344300.0],["2026-01-02",32.0804,33.1274,31.547,32.8113,436100.0],["2026-01-05",32.7026,34.4706,32.6631,34.1447,423000.0],["2026-01-06",34.8064,36.7423,34.3719,35.7941,820100.0],["2026-01-07",36.2682,36.7818,35.5768,35.5966,416600.0],["2026-01-08",35.241,36.7917,35.241,36.4164,432700.0],["2026-01-09",36.3769,36.6929,35.3497,35.7843,406400.0],["2026-01-12",35.5077,37.0485,35.2114,36.8213,568100.0],["2026-01-13",36.5448,37.3547,36.5448,37.0485,385900.0],["2026-01-14",36.9794,38.4017,36.9794,38.3325,448600.0],["2026-01-15",38.0165,39.1918,37.8584,38.0955,717300.0],["2026-01-16",37.8979,38.1844,37.2856,37.3646,309900.0],["2026-01-20",36.772,37.572,36.1102,36.3472,318600.0],["2026-01-21",36.7621,36.7621,34.8855,36.2188,418100.0],["2026-01-22",36.4164,36.6929,34.5891,34.7077,373000.0],["2026-01-23",34.5694,34.7571,33.799,34.7077,288900.0],["2026-01-26",34.2435,34.5694,33.8187,33.8681,310300.0],["2026-01-27",33.8681,33.8681,33.0582,33.6212,270000.0],["2026-01-28",34.1348,35.1324,33.473,33.6311,302300.0],["2026-01-29",33.72,34.52,33.2953,33.878,419200.0],["2026-01-30",33.7891,34.4706,33.3051,33.9669,336400.0],["2026-02-02",34.1546,35.0534,33.3348,34.8657,671000.0],["2026-02-03",34.5694,35.6164,33.7496,34.4212,366200.0],["2026-02-04",34.52,35.4583,34.4509,34.7768,502600.0],["2026-02-05",34.6089,35.5176,34.1348,34.8163,422700.0],["2026-02-06",35.2114,36.2781,34.9052,35.5571,287800.0],["2026-02-09",35.6065,35.9028,34.9052,35.32,336200.0],["2026-02-10",35.004,35.6855,34.4904,34.5496,232300.0],["2026-02-11",34.7373,35.2805,34.0953,34.2632,349700.0],["2026-02-12",34.4311,34.9842,32.6236,32.752,606700.0],["2026-02-13",32.7224,33.3446,31.3396,31.3396,326100.0],["2026-02-17",31.7643,32.5644,30.7174,32.5545,318700.0],["2026-02-18",32.2286,34.1546,32.2286,33.6014,423700.0],["2026-02-19",33.1076,33.5916,32.9891,33.2064,215900.0],["2026-02-20",33.1669,33.3842,30.3223,31.9322,403200.0],["2026-02-23",31.4483,31.4878,29.5716,30.3025,634400.0],["2026-02-24",30.4013,30.9939,29.7889,30.263,709200.0],["2026-02-25",31.0828,31.4285,27.1814,30.3124,983100.0],["2026-02-26",30.184,31.468,30.184,30.9347,501200.0],["2026-02-27",30.4705,31.1026,30.2334,30.5791,345500.0],["2026-03-02",29.7494,30.5692,29.4828,29.9075,383200.0],["2026-03-03",29.1371,30.5593,28.8803,30.5396,351200.0],["2026-03-04",30.6186,30.8458,29.6013,30.8359,397300.0],["2026-03-05",31.3001,32.1001,30.9939,31.8927,358200.0],["2026-03-06",30.8458,31.2507,30.105,31.1915,338300.0],["2026-03-09",30.5198,30.6285,29.0185,30.4803,545400.0],["2026-03-10",30.1248,30.4606,28.6333,28.7519,391700.0],["2026-03-11",28.6827,29.226,28.1889,29.1272,486700.0],["2026-03-12",28.5543,28.5543,27.5666,27.774,355100.0],["2026-03-13",28.2679,28.4654,27.3987,27.5864,313900.0],["2026-03-16",27.9518,27.9617,27.2012,27.3098,329400.0],["2026-03-17",27.7148,28.7716,27.7148,28.2975,243700.0],["2026-03-18",28.0788,28.4467,27.5717,28.0788,396800.0],["2026-03-19",27.7208,29.5404,27.7208,29.0333,365200.0],["2026-03-20",29.0333,29.1824,28.2478,28.2577,507400.0],["2026-03-23",28.9736,28.9736,27.1044,27.1044,392700.0],["2026-03-24",26.7166,27.3728,26.468,27.1541,240500.0],["2026-03-25",27.2038,27.4623,25.8615,26.3388,393500.0],["2026-03-26",26.0405,26.7564,25.8814,25.9112,313600.0],["2026-03-27",25.8217,25.8217,24.7081,25.0362,443300.0],["2026-03-30",25.3445,26.3587,25.2848,25.8516,389700.0],["2026-03-31",26.4481,26.647,25.7521,26.0902,266100.0],["2026-04-01",26.2493,27.174,26.2393,26.9155,340200.0],["2026-04-02",26.4481,26.5675,24.8672,25.3544,508400.0],["2026-04-06",25.2053,27.4325,25.2053,27.4325,327100.0],["2026-04-07",27.2535,27.5419,26.6768,26.6768,241400.0],["2026-04-08",27.522,28.2379,26.3388,26.6172,314800.0],["2026-04-09",26.4283,26.9751,26.1598,26.647,286600.0],["2026-04-10",26.6868,26.8558,25.0462,25.6825,349800.0],["2026-04-13",25.3644,25.5234,24.3204,25.5135,389000.0],["2026-04-14",25.3445,26.6172,25.3445,26.4283,296300.0],["2026-04-15",26.5376,27.7308,26.1598,27.522,387200.0],["2026-04-16",27.4921,28.0987,27.0547,27.8103,572100.0],["2026-04-17",28.387,29.5603,28.2577,29.4807,505600.0],["2026-04-20",29.3515,30.0773,28.7549,29.1526,313600.0],["2026-04-21",29.093,29.5205,27.7507,28.1185,302600.0],["2026-04-22",28.3075,29.3714,28.3075,29.1128,190200.0],["2026-04-23",29.2819,29.61,27.9097,27.9197,189300.0],["2026-04-24",27.8004,28.4367,27.5021,28.1484,175300.0],["2026-04-27",28.0887,28.3671,27.0348,27.4027,362200.0],["2026-04-28",27.7407,27.7407,27.1342,27.4325,183100.0],["2026-04-29",27.343,27.6413,26.816,27.164,318400.0],["2026-04-30",27.4723,27.8401,27.3032,27.6214,261100.0],["2026-05-01",27.4921,27.6811,26.2592,26.7862,330100.0],["2026-05-04",26.7763,27.7705,26.5277,26.5277,603300.0],["2026-05-05",26.9851,28.4168,26.6271,27.9893,415200.0],["2026-05-06",28.8344,30.823,26.5376,27.0049,861800.0],["2026-05-07",26.8359,28.8046,25.7024,28.1285,918400.0],["2026-05-08",28.3472,29.3614,28.1185,28.218,509100.0],["2026-05-11",28.2577,29.1924,27.7109,28.904,479800.0],["2026-05-12",29.0134,29.7194,28.4268,29.4708,971600.0],["2026-05-13",29.1427,29.6,28.3771,28.4864,796400.0],["2026-05-14",29.252,31.8074,28.7748,30.8429,708300.0],["2026-05-15",30.8628,31.3798,29.5802,29.6199,391600.0],["2026-05-18",29.61,30.3259,29.1824,29.6299,730900.0],["2026-05-19",29.252,30.475,28.6256,29.4211,642800.0],["2026-05-20",29.3912,30.2066,29.0432,29.779,665500.0],["2026-05-21",29.61,30.2662,28.7549,30.1469,645700.0],["2026-05-22",30.4452,31.3003,29.9779,30.1966,253700.0],["2026-05-26",30.5645,30.9722,29.5205,30.2066,545500.0],["2026-05-27",30.5247,31.7676,30.5247,30.8827,237000.0],["2026-05-28",30.654,31.4693,30.654,31.0418,260300.0],["2026-05-29",31.3898,31.877,31.1213,31.2008,186200.0],["2026-06-01",31.2008,31.4693,30.3259,31.2108,264600.0],["2026-06-02",30.833,30.9622,29.3714,29.4012,565000.0],["2026-06-03",29.7691,29.7691,28.4168,28.566,222500.0],["2026-06-04",28.9935,29.4608,28.5163,28.914,258900.0],["2026-06-05",29.1526,29.8685,28.4665,29.2719,325600.0],["2026-06-08",29.1526,29.9978,28.6455,29.8287,466400.0],["2026-06-09",30.2762,31.3599,29.9381,31.34,349300.0],["2026-06-10",31.4693,33.1099,31.3599,32.2946,457300.0],["2026-06-11",32.3145,34.3627,31.8173,34.134,379600.0],["2026-06-12",34.3925,34.8698,33.7263,33.8457,355900.0],["2026-06-15",33.3684,34.4025,32.0062,32.1057,609500.0],["2026-06-16",32.1156,32.7122,31.7278,32.6227,794100.0],["2026-06-17",32.4636,34.4919,32.4636,33.269,272000.0],["2026-06-18",33.5175,34.8996,33.5175,33.965,417800.0],["2026-06-22",34.3527,34.5814,32.9011,33.1894,279700.0],["2026-06-23",33.3087,33.7959,32.8315,33.09,251300.0],["2026-06-24",33.37,34.3,33.21,33.85,328400.0],["2026-06-25",33.79,34.3,33.25,34.01,299100.0],["2026-06-26",33.86,36.86,33.84,36.86,772600.0],["2026-06-29",36.66,36.97,35.82,36.35,509800.0],["2026-06-30",36.19,36.19,34.94,35.9,292600.0],["2026-07-01",35.7,36.3,35.59,35.94,301000.0],["2026-07-02",36.34,36.65,34.86,36.5,384000.0],["2026-07-06",36.47,36.94,34.5938,35.65,310176.897255],["2026-07-07",35.83,36.32,34.99,35.42,246857.618828],["2026-07-08",35.08,35.11,33.67,34.16,195751.442219],["2026-07-09",34.13,35.66,33.87,35.09,253784.515899],["2026-07-10",35.43,36.43,35.1,35.71,411302.158295],["2026-07-13",35.375,36.145,35.3,35.99,258688.931615],["2026-07-14",36.28,36.62,35.39,35.68,196050.817727],["2026-07-15",35.44,36.67,35.26,35.29,298226.873372],["2026-07-16",35.56,36.63,35.455,36.36,225734.941019],["2026-07-17",36.64,37.22,35.06,35.91,272311.344193],["2026-07-20",36.24,36.24,33.95,34.22,238424.002543],["2026-07-21",33.88,35.36,33.87,35.34,283390.74931],["2026-07-22",35.48,35.48,34.67,34.82,202118.743481],["2026-07-23",34.36,34.495,33.36,33.72,163357.880316],["2026-07-24",33.7,34.61,33.4,34.09,129882.541226],["2026-07-27",34.61,35.54,34.59,35.34,235305.231157],["2026-07-28",35.81,36.12,35.4,36.08,224624.053767],["2026-07-29",36.15,36.525,35.81,36.39,194634.062231],["2026-07-30",36.2,36.47,35.39,36,253323.261459],["2026-07-31",36.13,36.7585,35.24,35.94,173761.612667],["2026-08-03",36.37,36.81,35.295,36.08,260624.829444],["2026-08-04",36.36,36.588,34.82,34.85,359367.815476],["2026-08-05",32.61,36.52,32.61,35.75,575260.677826],["2026-08-06",36.1,36.15,34.89,35.5,296086.562241],["2026-08-07",35.11,35.98,34.7732,35.69,240770.754868],["2026-08-10",35.54,35.75,34.07,34.19,62942.781482],["2026-08-11",35.82,36.24,35.475,35.84,259240.898295],["2026-08-12",35.58,36.49,35.1,36.47,248485.135903],["2026-08-13",36.78,37.23,34.5,34.75,266465.010504],["2026-08-14",34.82,35.4,34,35.31,252035.489523]]}