{"t":"ESE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-10-01",1.7946,1.9656,1.6237,1.7946,267200.0],["1990-10-02",1.7946,1.8801,1.7946,1.7946,53000.0],["1990-10-03",1.7946,1.8801,1.5383,1.6237,759600.0],["1990-10-04",1.5383,1.5383,1.4955,1.4955,50400.0],["1990-10-05",1.4528,1.4528,1.2819,1.4101,386800.0],["1990-10-08",1.4101,1.4528,1.3673,1.3673,34200.0],["1990-10-09",1.3673,1.4101,1.3673,1.4101,3400.0],["1990-10-10",1.3673,1.3673,1.111,1.1537,60200.0],["1990-10-11",1.1537,1.1964,1.0682,1.111,82000.0],["1990-10-12",1.111,1.1964,1.111,1.1964,25800.0],["1990-10-15",1.1964,1.1964,1.1537,1.1537,7800.0],["1990-10-16",1.111,1.2819,1.111,1.2819,63800.0],["1990-10-17",1.3246,1.4955,1.3246,1.4528,54200.0],["1990-10-18",1.4955,1.6237,1.4955,1.6237,9400.0],["1990-10-19",1.7092,1.7519,1.5383,1.5383,354200.0],["1990-10-22",1.581,1.581,1.3673,1.3673,97000.0],["1990-10-23",1.3246,1.3673,1.2819,1.3246,329400.0],["1990-10-24",1.3246,1.3246,0.9828,1.1537,192200.0],["1990-10-25",1.1964,1.1964,1.1537,1.1537,95000.0],["1990-10-26",1.111,1.1964,1.0682,1.0682,182000.0],["1990-10-29",1.0682,1.111,0.9828,1.111,189000.0],["1990-10-30",1.0682,1.0682,0.8973,0.9401,531000.0],["1990-10-31",0.9401,1.1537,0.9401,1.111,1050600.0],["1990-11-01",1.0682,1.2392,1.0682,1.1537,460600.0],["1990-11-02",1.1964,1.3246,1.1537,1.2392,397600.0],["1990-11-05",1.1537,1.3246,1.1537,1.3246,335800.0],["1990-11-06",1.3246,1.3673,1.2819,1.3246,324400.0],["1990-11-07",1.3246,1.3246,1.2819,1.2819,476800.0],["1990-11-08",1.2819,1.2819,1.1964,1.2392,359600.0],["1990-11-09",1.1964,1.3246,1.1964,1.3246,495600.0],["1990-11-12",1.3246,1.4528,1.3246,1.4528,550200.0],["1990-11-13",1.4101,1.4528,1.3246,1.3673,606600.0],["1990-11-14",1.3673,1.4955,1.3673,1.4955,286000.0],["1990-11-15",1.4101,1.581,1.4101,1.4955,530200.0],["1990-11-16",1.4955,1.5383,1.4528,1.4528,113000.0],["1990-11-19",1.4528,1.4955,1.3673,1.4101,334600.0],["1990-11-20",1.4101,1.4528,1.2819,1.3673,648600.0],["1990-11-21",1.3246,1.3246,1.2392,1.2819,466400.0],["1990-11-23",1.3246,1.3246,1.2392,1.2819,19200.0],["1990-11-26",1.2819,1.2819,1.1964,1.1964,222800.0],["1990-11-27",1.1964,1.2392,1.1537,1.1964,232400.0],["1990-11-28",1.1964,1.2392,1.1537,1.2392,635000.0],["1990-11-29",1.2392,1.3246,1.1964,1.3246,319000.0],["1990-11-30",1.2819,1.4955,1.2819,1.4101,460600.0],["1990-12-03",1.4101,1.5383,1.3673,1.5383,377800.0],["1990-12-04",1.4955,1.6237,1.4528,1.5383,323200.0],["1990-12-05",1.5383,1.6237,1.5383,1.5383,544200.0],["1990-12-06",1.5383,1.5383,1.3673,1.4101,178200.0],["1990-12-07",1.4528,1.4528,1.2819,1.4101,312200.0],["1990-12-10",1.4101,1.4528,1.3673,1.4101,171400.0],["1990-12-11",1.4528,1.4528,1.3673,1.4101,218200.0],["1990-12-12",1.4528,1.581,1.4101,1.5383,224200.0],["1990-12-13",1.581,1.7519,1.5383,1.6237,326000.0],["1990-12-14",1.6237,1.6665,1.4955,1.581,304600.0],["1990-12-17",1.5383,1.581,1.4955,1.581,395600.0],["1990-12-18",1.6665,1.7092,1.6237,1.7092,462000.0],["1990-12-19",1.7092,1.7092,1.6237,1.6665,293400.0],["1990-12-20",1.6665,1.6665,1.581,1.6237,198000.0],["1990-12-21",1.6237,1.6665,1.581,1.6237,72400.0],["1990-12-24",1.581,1.6665,1.581,1.6237,32600.0],["1990-12-26",1.6237,1.6237,1.5383,1.581,23400.0],["1990-12-27",1.581,1.6665,1.581,1.6237,101000.0],["1990-12-28",1.581,1.6665,1.581,1.6237,86600.0],["1990-12-31",1.581,1.7946,1.581,1.7519,122200.0],["1991-01-02",1.7092,1.7946,1.7092,1.7519,219200.0],["1991-01-03",1.7519,1.7946,1.7519,1.7519,70600.0],["1991-01-04",1.7519,1.7946,1.7092,1.7092,113000.0],["1991-01-07",1.7519,1.7519,1.7092,1.7092,40000.0],["1991-01-08",1.7092,1.7092,1.581,1.6665,89200.0],["1991-01-09",1.6237,1.6665,1.581,1.581,78000.0],["1991-01-10",1.6237,1.6665,1.581,1.581,140600.0],["1991-01-11",1.581,1.6237,1.5383,1.581,55400.0],["1991-01-14",1.5383,1.6237,1.5383,1.581,53800.0],["1991-01-15",1.581,1.7519,1.581,1.6665,184200.0],["1991-01-16",1.6665,1.8374,1.6665,1.8374,215600.0],["1991-01-17",1.9656,2.0083,1.8374,1.9228,281400.0],["1991-01-18",1.8801,2.0083,1.8374,1.9656,135600.0],["1991-01-21",1.8801,2.2219,1.8801,2.2219,626600.0],["1991-01-22",2.2219,2.3501,2.2219,2.2647,695400.0],["1991-01-23",2.3074,2.521,2.3074,2.521,768200.0],["1991-01-24",2.6065,2.6065,2.3929,2.3929,315200.0],["1991-01-25",2.4356,2.4356,2.2219,2.3074,319800.0],["1991-01-28",2.3074,2.4356,2.3074,2.3929,282800.0],["1991-01-29",2.4783,2.6065,2.4356,2.4783,498800.0],["1991-01-30",2.4783,2.692,2.4783,2.6492,418400.0],["1991-01-31",2.6065,2.692,2.5638,2.692,143400.0],["1991-02-01",2.692,2.692,2.5638,2.6065,132000.0],["1991-02-04",2.6492,2.6492,2.3929,2.4356,239400.0],["1991-02-05",2.3929,2.4783,2.3929,2.4356,101400.0],["1991-02-06",2.4783,2.4783,2.3929,2.4356,65800.0],["1991-02-07",2.3929,2.4356,2.2647,2.3074,178400.0],["1991-02-08",2.3501,2.3929,2.3074,2.3929,83800.0],["1991-02-11",2.3929,2.4356,2.3501,2.3501,146800.0],["1991-02-12",2.3501,2.3929,2.3074,2.3074,82400.0],["1991-02-13",2.3074,2.3929,2.3074,2.3501,63400.0],["1991-02-14",2.3929,2.4783,2.3929,2.4356,75200.0],["1991-02-15",2.4783,2.521,2.4356,2.4356,105800.0],["1991-02-19",2.3501,2.4783,2.3074,2.4356,155200.0],["1991-02-20",2.4356,2.4783,2.4356,2.4356,66400.0],["1991-02-21",2.3929,2.4356,2.3501,2.4356,38400.0],["1991-02-22",2.4356,2.521,2.4356,2.4783,106000.0],["1991-02-25",2.4783,2.521,2.4783,2.4783,78200.0],["1991-02-26",2.521,2.521,2.3929,2.4783,83800.0],["1991-02-27",2.4356,2.521,2.3929,2.4783,50400.0],["1991-02-28",2.4783,2.521,2.4783,2.4783,75000.0],["1991-03-01",2.521,2.6065,2.4783,2.521,171200.0],["1991-03-04",2.521,2.6492,2.4783,2.6065,70600.0],["1991-03-05",2.6492,2.6492,2.5638,2.5638,37000.0],["1991-03-06",2.6065,2.6492,2.3929,2.3929,66400.0],["1991-03-07",2.3929,2.4783,2.3929,2.4356,84800.0],["1991-03-08",2.521,2.6492,2.521,2.6492,92000.0],["1991-03-11",2.6492,2.8202,2.6065,2.7774,368600.0],["1991-03-12",2.7347,2.7774,2.6492,2.6492,65200.0],["1991-03-13",2.6492,2.692,2.6065,2.6492,28000.0],["1991-03-14",2.6065,2.692,2.4783,2.5638,72200.0],["1991-03-15",2.521,2.5638,2.4783,2.4783,39800.0],["1991-03-18",2.4783,2.6065,2.4783,2.5638,52000.0],["1991-03-19",2.521,2.521,2.4783,2.521,35000.0],["1991-03-20",2.4783,2.5638,2.4783,2.4783,61200.0],["1991-03-21",2.521,2.521,2.4356,2.4356,20800.0],["1991-03-22",2.4356,2.521,2.4356,2.4783,24200.0],["1991-03-25",2.521,2.5638,2.4783,2.4783,35400.0],["1991-03-26",2.5638,2.7347,2.5638,2.692,178200.0],["1991-03-27",2.7774,2.8202,2.6492,2.692,208000.0],["1991-03-28",2.692,2.692,2.5638,2.6492,85800.0],["1991-04-01",2.6065,2.692,2.6065,2.6065,31400.0],["1991-04-02",2.6492,2.692,2.6065,2.6492,24600.0],["1991-04-03",2.6065,2.692,2.6065,2.6492,132400.0],["1991-04-04",2.692,2.7774,2.6492,2.7774,82600.0],["1991-04-05",2.7774,2.7774,2.7347,2.7347,87400.0],["1991-04-08",2.8202,2.9483,2.8202,2.9483,269600.0],["1991-04-09",3.0338,3.0338,2.9056,2.9056,114600.0],["1991-04-10",2.9056,2.9483,2.8629,2.9483,92800.0],["1991-04-11",2.9056,2.9483,2.8629,2.9056,81800.0],["1991-04-12",2.9483,2.9911,2.9056,2.9483,61800.0],["1991-04-15",2.9056,2.9483,2.9056,2.9056,70200.0],["1991-04-16",2.9483,2.9483,2.7774,2.7774,43600.0],["1991-04-17",2.8202,2.9056,2.7347,2.8629,64200.0],["1991-04-18",2.9056,2.9483,2.8202,2.8629,88200.0],["1991-04-19",2.8202,2.8202,2.692,2.7347,34600.0],["1991-04-22",2.6065,2.6492,2.4783,2.5638,109600.0],["1991-04-23",2.5638,2.6492,2.5638,2.6492,158400.0],["1991-04-24",2.6492,2.692,2.6065,2.6065,17200.0],["1991-04-25",2.6065,2.6492,2.521,2.521,122200.0],["1991-04-26",2.5638,2.6065,2.521,2.521,24800.0],["1991-04-29",2.521,2.521,2.4783,2.4783,28200.0],["1991-04-30",2.4783,2.4783,2.2647,2.3074,90000.0],["1991-05-01",2.3074,2.3929,2.3074,2.3501,68000.0],["1991-05-02",2.3501,2.4783,2.3074,2.4356,122000.0],["1991-05-03",2.3929,2.5638,2.3929,2.4356,110000.0],["1991-05-06",2.4356,2.4783,2.3929,2.4356,54800.0],["1991-05-07",2.4356,2.4783,2.3929,2.4356,64000.0],["1991-05-08",2.4356,2.4356,2.3929,2.4356,32600.0],["1991-05-09",2.3929,2.521,2.3501,2.3501,106200.0],["1991-05-10",2.3501,2.3929,2.3501,2.3501,37600.0],["1991-05-13",2.3929,2.521,2.3501,2.4356,82600.0],["1991-05-14",2.4356,2.4783,2.3929,2.3929,9400.0],["1991-05-15",2.3501,2.3929,2.3074,2.3074,63800.0],["1991-05-16",2.3074,2.3074,2.2647,2.3074,67200.0],["1991-05-17",2.3501,2.3501,2.2647,2.3501,148000.0],["1991-05-20",2.3074,2.3929,2.2219,2.2219,46800.0],["1991-05-21",2.2219,2.2219,2.0938,2.1792,111200.0],["1991-05-22",2.1792,2.2647,2.1792,2.2219,37200.0],["1991-05-23",2.1792,2.3074,2.1792,2.3074,40000.0],["1991-05-24",2.3074,2.3074,2.2219,2.2219,61600.0],["1991-05-28",2.1792,2.2219,2.1792,2.1792,63200.0],["1991-05-29",2.2219,2.2647,2.1792,2.2647,73400.0],["1991-05-30",2.2647,2.3074,2.2219,2.3074,75800.0],["1991-05-31",2.2647,2.3074,2.2219,2.3074,84400.0],["1991-06-03",2.2647,2.4356,2.2647,2.4356,46400.0],["1991-06-04",2.3929,2.3929,2.3501,2.3929,41600.0],["1991-06-05",2.3929,2.3929,2.3074,2.3074,41200.0],["1991-06-06",2.3501,2.3929,2.3074,2.3501,117600.0],["1991-06-07",2.3929,2.3929,2.3074,2.3074,76600.0],["1991-06-10",2.3074,2.3501,2.2647,2.3074,50800.0],["1991-06-11",2.3074,2.3074,2.2647,2.2647,37800.0],["1991-06-12",2.3074,2.3929,2.3074,2.3074,50200.0],["1991-06-13",2.3074,2.3074,2.2647,2.2647,136800.0],["1991-06-14",2.2647,2.2647,2.2219,2.2647,72200.0],["1991-06-17",2.2647,2.2647,2.0938,2.0938,167800.0],["1991-06-18",2.1365,2.1792,2.051,2.1792,232800.0],["1991-06-19",2.1365,2.1365,2.051,2.0938,36800.0],["1991-06-20",2.0938,2.1365,2.051,2.0938,78000.0],["1991-06-21",2.0938,2.1365,2.051,2.051,196000.0],["1991-06-24",2.0083,2.0938,2.0083,2.051,203000.0],["1991-06-25",2.0938,2.0938,2.051,2.051,112400.0],["1991-06-26",2.0938,2.0938,2.051,2.0938,7200.0],["1991-06-27",2.0938,2.1365,2.051,2.0938,29400.0],["1991-06-28",2.0938,2.2219,2.051,2.2219,182200.0],["1991-07-01",2.3074,2.3074,2.2219,2.2219,76600.0],["1991-07-02",2.2647,2.521,2.1365,2.1792,30000.0],["1991-07-03",2.1365,2.1792,2.0938,2.1365,136000.0],["1991-07-05",2.0938,2.1365,2.051,2.0938,57400.0],["1991-07-08",2.0938,2.0938,2.051,2.0938,212000.0],["1991-07-09",2.0938,2.1365,2.0938,2.0938,21800.0],["1991-07-10",2.0938,2.1365,2.051,2.051,227400.0],["1991-07-11",2.0938,2.1792,2.051,2.1365,139000.0],["1991-07-12",2.0938,2.2219,2.0938,2.2219,57800.0],["1991-07-15",2.2647,2.2647,2.1792,2.1792,66200.0],["1991-07-16",2.2219,2.2219,2.1365,2.2219,137800.0],["1991-07-17",2.1792,2.2647,2.1792,2.2647,28600.0],["1991-07-18",2.2219,2.2647,2.2219,2.2219,25200.0],["1991-07-19",2.2219,2.3929,2.2219,2.3929,45800.0],["1991-07-22",2.3929,2.3929,2.2647,2.3074,80800.0],["1991-07-23",2.2647,2.2647,2.1365,2.1792,36000.0],["1991-07-24",2.1792,2.3501,2.1792,2.3501,54800.0],["1991-07-25",2.3501,2.3501,2.3074,2.3074,32000.0],["1991-07-26",2.3074,2.3074,2.3074,2.3074,5200.0],["1991-07-29",2.3074,2.3501,2.2219,2.3074,101000.0],["1991-07-30",2.2647,2.3074,2.2647,2.2647,12200.0],["1991-07-31",2.2219,2.2647,2.1792,2.2647,86600.0],["1991-08-01",2.2219,2.2647,2.2219,2.2647,96800.0],["1991-08-02",2.2219,2.2647,2.2219,2.2219,14800.0],["1991-08-05",2.2219,2.2647,2.1792,2.2219,52400.0],["1991-08-06",2.2219,2.2219,2.1365,2.1792,68600.0],["1991-08-07",2.1365,2.2647,2.1365,2.2219,118600.0],["1991-08-08",2.2219,2.2647,2.2219,2.2647,79200.0],["1991-08-09",2.2647,2.2647,2.2219,2.2219,79200.0],["1991-08-12",2.2647,2.2647,2.2219,2.2219,36600.0],["1991-08-13",2.2219,2.2219,2.2219,2.2219,65000.0],["1991-08-14",2.2219,2.2647,2.1792,2.2219,63400.0],["1991-08-15",2.2647,2.2647,2.2219,2.2219,31800.0],["1991-08-16",2.2219,2.3074,2.2219,2.2647,22600.0],["1991-08-19",2.1365,2.2219,2.0938,2.2219,38600.0],["1991-08-20",2.2219,2.2647,2.1365,2.1365,26200.0],["1991-08-21",2.2219,2.2219,2.0938,2.1792,53800.0],["1991-08-22",2.1792,2.1792,2.0938,2.0938,43600.0],["1991-08-23",2.1365,2.1365,2.051,2.0938,101800.0],["1991-08-26",2.0938,2.1365,2.051,2.051,38400.0],["1991-08-27",2.051,2.0938,2.0083,2.0083,166400.0],["1991-08-28",2.0083,2.051,2.0083,2.0083,98400.0],["1991-08-29",1.9656,2.0083,1.9656,2.0083,43800.0],["1991-08-30",2.0083,2.051,2.0083,2.0083,60600.0],["1991-09-03",2.0083,2.0083,1.9656,1.9656,215000.0],["1991-09-04",2.0083,2.051,1.9656,1.9656,70000.0],["1991-09-05",1.9656,2.0083,1.9656,1.9656,40600.0],["1991-09-06",1.9656,2.0083,1.9656,1.9656,14600.0],["1991-09-09",1.9656,2.0083,1.9656,2.0083,17600.0],["1991-09-10",2.0083,2.0083,1.9656,1.9656,40200.0],["1991-09-11",1.9656,2.051,1.9656,2.0083,34600.0],["1991-09-12",2.0083,2.051,2.0083,2.0083,14000.0],["1991-09-13",2.051,2.051,2.0083,2.051,21800.0],["1991-09-16",2.051,2.051,2.0083,2.0083,28800.0],["1991-09-17",2.051,2.0938,2.0083,2.0938,25400.0],["1991-09-18",2.051,2.051,2.0083,2.0083,21000.0],["1991-09-19",2.0083,2.051,2.0083,2.0083,38200.0],["1991-09-20",2.051,2.0938,2.0083,2.051,62600.0],["1991-09-23",2.051,2.051,2.051,2.051,11800.0],["1991-09-24",2.051,2.0938,2.051,2.051,3800.0],["1991-09-25",2.0938,2.1365,2.051,2.0938,32400.0],["1991-09-26",2.0938,2.1365,2.0938,2.0938,17000.0],["1991-09-27",2.0938,2.1365,2.051,2.1365,7800.0],["1991-09-30",2.051,2.0938,2.051,2.051,145800.0],["1991-10-01",2.0938,2.0938,2.051,2.0938,158600.0],["1991-10-02",2.0938,2.0938,2.0083,2.051,105000.0],["1991-10-03",2.0938,2.0938,2.0083,2.0083,32400.0],["1991-10-04",1.9656,1.9656,1.9228,1.9228,52000.0],["1991-10-07",1.9656,1.9656,1.7946,1.8374,163000.0],["1991-10-08",1.8374,1.8374,1.8374,1.8374,224000.0],["1991-10-09",1.8374,2.0083,1.8374,1.9228,124400.0],["1991-10-10",1.8801,1.9656,1.8801,1.9228,102800.0],["1991-10-11",1.8801,2.0083,1.8801,2.0083,40600.0],["1991-10-14",1.9656,1.9656,1.9656,1.9656,13200.0],["1991-10-15",2.0083,2.051,1.9656,2.051,87000.0],["1991-10-16",2.0083,2.0938,2.0083,2.0938,62800.0],["1991-10-17",2.051,2.3074,2.051,2.2647,174000.0],["1991-10-18",2.2219,2.2647,2.1792,2.2647,51600.0],["1991-10-21",2.2219,2.3501,2.1792,2.3501,67800.0],["1991-10-22",2.3501,2.4356,2.3074,2.4356,192400.0],["1991-10-23",2.4356,2.4356,2.3074,2.3929,24600.0],["1991-10-24",2.3929,2.3929,2.3074,2.3074,15600.0],["1991-10-25",2.3074,2.3074,2.2647,2.2647,26600.0],["1991-10-28",2.2219,2.3501,2.1792,2.3501,33600.0],["1991-10-29",2.3501,2.3929,2.3074,2.3501,40800.0],["1991-10-30",2.3501,2.3501,2.3074,2.3501,7800.0],["1991-10-31",2.3929,2.3929,2.3501,2.3929,20200.0],["1991-11-01",2.3501,2.3929,2.3074,2.3929,15800.0],["1991-11-04",2.692,2.692,2.521,2.6065,521800.0],["1991-11-05",2.692,2.7347,2.4783,2.521,139400.0],["1991-11-06",2.521,2.521,2.4356,2.4783,78600.0],["1991-11-07",2.4783,2.4783,2.3929,2.4783,151400.0],["1991-11-08",2.4783,2.4783,2.3929,2.3929,67400.0],["1991-11-11",2.4356,2.4783,2.3929,2.3929,30000.0],["1991-11-12",2.3929,2.4356,2.3501,2.3929,50200.0],["1991-11-13",2.3929,2.3929,2.3501,2.3929,20000.0],["1991-11-14",2.3501,2.3929,2.3501,2.3501,59400.0],["1991-11-15",2.3074,2.3501,2.2647,2.3074,90000.0],["1991-11-18",2.2647,2.3074,2.2647,2.3074,22000.0],["1991-11-19",2.2647,2.3074,2.2647,2.3074,33800.0],["1991-11-20",2.2647,2.3074,2.1792,2.2647,241000.0],["1991-11-21",2.2647,2.3074,2.2219,2.2219,27000.0],["1991-11-22",2.2219,2.3074,2.2219,2.3074,25600.0],["1991-11-25",2.3501,2.3501,2.2647,2.3074,15600.0],["1991-11-26",2.3074,2.3501,2.2647,2.3501,80000.0],["1991-11-27",2.3074,2.3074,2.2647,2.3074,6600.0],["1991-11-29",2.3074,2.3074,2.2647,2.2647,13000.0],["1991-12-02",2.2219,2.3074,2.2219,2.2219,29200.0],["1991-12-03",2.2219,2.2647,2.2219,2.2219,19000.0],["1991-12-04",2.2647,2.2647,2.2219,2.2219,23600.0],["1991-12-05",2.2647,2.2647,2.1792,2.1792,29400.0],["1991-12-06",2.1792,2.2647,2.1365,2.2219,39200.0],["1991-12-09",2.2647,2.3074,2.2219,2.2647,62800.0],["1991-12-10",2.2219,2.2219,2.1792,2.1792,50800.0],["1991-12-11",2.1792,2.2219,2.1792,2.2219,194800.0],["1991-12-12",2.2219,2.2647,2.1792,2.1792,38000.0],["1991-12-13",2.1792,2.2219,2.1792,2.1792,32600.0],["1991-12-16",2.1365,2.2647,2.1365,2.2647,73200.0],["1991-12-17",2.2219,2.2219,2.1792,2.2219,47400.0],["1991-12-18",2.1792,2.2219,2.1792,2.1792,16200.0],["1991-12-19",2.1792,2.1792,2.1365,2.1792,35400.0],["1991-12-20",2.1792,2.1792,2.1365,2.1365,26000.0],["1991-12-23",2.1792,2.2219,2.1365,2.1792,95200.0],["1991-12-24",2.2219,2.2219,2.1792,2.2219,27000.0],["1991-12-26",2.2219,2.3501,2.1792,2.3501,37800.0],["1991-12-27",2.3074,2.3929,2.3074,2.3501,45000.0],["1991-12-30",2.3501,2.4356,2.3501,2.4356,44800.0],["1991-12-31",2.3929,2.6065,2.3929,2.521,91800.0],["1992-01-02",2.521,2.521,2.3929,2.4356,182000.0],["1992-01-03",2.4356,2.4783,2.3929,2.4356,89600.0],["1992-01-06",2.4783,2.4783,2.3929,2.3929,73200.0],["1992-01-07",2.4356,2.4356,2.3929,2.4356,57600.0],["1992-01-08",2.3929,2.521,2.3929,2.4783,88800.0],["1992-01-09",2.4783,2.521,2.4356,2.4356,70800.0],["1992-01-10",2.4783,2.521,2.4356,2.521,60800.0],["1992-01-13",2.4783,2.521,2.4356,2.4783,42600.0],["1992-01-14",2.4356,2.4783,2.4356,2.4783,68800.0],["1992-01-15",2.521,2.521,2.3929,2.4356,54800.0],["1992-01-16",2.3501,2.3929,2.3074,2.3501,65400.0],["1992-01-17",2.3501,2.4356,2.3501,2.4356,95800.0],["1992-01-20",2.521,2.521,2.4783,2.521,98400.0],["1992-01-21",2.4783,2.521,2.4356,2.4783,38400.0],["1992-01-22",2.521,2.521,2.4783,2.521,33000.0],["1992-01-23",2.4783,2.692,2.4783,2.692,102200.0],["1992-01-24",2.7347,2.8629,2.7347,2.8629,180600.0],["1992-01-27",2.8202,2.8629,2.7347,2.7347,102200.0],["1992-01-28",2.7774,2.7774,2.692,2.7347,58600.0],["1992-01-29",2.692,2.692,2.5638,2.6065,73400.0],["1992-01-30",2.5638,2.6065,2.5638,2.5638,69000.0],["1992-01-31",2.5638,2.5638,2.4356,2.5638,65600.0],["1992-02-03",2.5638,2.7347,2.5638,2.692,110200.0],["1992-02-04",2.7347,2.7347,2.6492,2.692,44200.0],["1992-02-05",2.692,2.692,2.5638,2.5638,29400.0],["1992-02-06",2.521,2.6492,2.4783,2.5638,57200.0],["1992-02-07",2.5638,2.6492,2.521,2.6065,39200.0],["1992-02-10",2.6065,2.6492,2.5638,2.5638,30400.0],["1992-02-11",2.6065,2.692,2.6065,2.6492,39800.0],["1992-02-12",2.7347,2.9056,2.7347,2.9056,276200.0],["1992-02-13",2.9483,2.9911,2.8202,2.8629,133400.0],["1992-02-14",2.8629,2.8629,2.7347,2.7774,68400.0],["1992-02-18",2.8202,2.9056,2.8202,2.8629,138000.0],["1992-02-19",2.9056,2.9056,2.7774,2.8202,39800.0],["1992-02-20",2.8202,2.9056,2.7774,2.8629,69800.0],["1992-02-21",2.8629,2.8629,2.7347,2.7347,59000.0],["1992-02-24",2.7774,2.7774,2.6492,2.6492,56800.0],["1992-02-25",2.692,2.692,2.6492,2.692,128200.0],["1992-02-26",2.692,2.692,2.6492,2.692,57400.0],["1992-02-27",2.692,2.692,2.6492,2.692,31400.0],["1992-02-28",2.692,2.692,2.6492,2.6492,33200.0],["1992-03-02",2.6492,2.692,2.4356,2.4783,304400.0],["1992-03-03",2.4356,2.5638,2.4356,2.5638,53200.0],["1992-03-04",2.521,2.5638,2.521,2.521,8800.0],["1992-03-05",2.4783,2.521,2.4783,2.4783,15000.0],["1992-03-06",2.4783,2.5638,2.4356,2.4783,55600.0],["1992-03-09",2.4356,2.521,2.4356,2.4783,31400.0],["1992-03-10",2.4783,2.521,2.4356,2.521,19400.0],["1992-03-11",2.521,2.521,2.4783,2.4783,16400.0],["1992-03-12",2.521,2.521,2.4783,2.4783,6800.0],["1992-03-13",2.4783,2.4783,2.4356,2.4783,25000.0],["1992-03-16",2.4356,2.4356,2.3074,2.3074,97200.0],["1992-03-17",2.3501,2.3929,2.3074,2.3501,83200.0],["1992-03-18",2.3929,2.3929,2.3074,2.3929,40200.0],["1992-03-19",2.3929,2.4356,2.3929,2.3929,34200.0],["1992-03-20",2.3929,2.4356,2.3501,2.3929,32400.0],["1992-03-23",2.3501,2.3929,2.3501,2.3929,12600.0],["1992-03-24",2.3501,2.3501,2.3074,2.3501,39200.0],["1992-03-25",2.3501,2.3501,2.3074,2.3501,5000.0],["1992-03-26",2.3501,2.3501,2.2647,2.3074,87600.0],["1992-03-27",2.3074,2.3074,2.2219,2.2219,56800.0],["1992-03-30",2.2219,2.2219,2.1792,2.2219,19400.0],["1992-03-31",2.2219,2.2219,2.1365,2.1365,53200.0],["1992-04-01",2.1792,2.3501,2.1792,2.3501,81400.0],["1992-04-02",2.2647,2.3501,2.2647,2.3074,12800.0],["1992-04-03",2.3074,2.3074,2.2219,2.2647,37200.0],["1992-04-06",2.2219,2.3501,2.2219,2.3501,91600.0],["1992-04-07",2.3929,2.4356,2.3501,2.3929,71800.0],["1992-04-08",2.3929,2.3929,2.3074,2.3501,30400.0],["1992-04-09",2.3501,2.3501,2.3074,2.3501,19200.0],["1992-04-10",2.3501,2.3929,2.3501,2.3501,47600.0],["1992-04-13",2.3929,2.3929,2.3501,2.3929,9200.0],["1992-04-14",2.3501,2.521,2.3501,2.3929,69800.0],["1992-04-15",2.3929,2.3929,2.3501,2.3501,24600.0],["1992-04-16",2.3929,2.3929,2.2647,2.2647,36400.0],["1992-04-20",2.2647,2.2647,2.1792,2.2219,67000.0],["1992-04-21",2.1792,2.2647,2.1792,2.2219,19800.0],["1992-04-22",2.2219,2.3074,2.2219,2.2647,64200.0],["1992-04-23",2.3074,2.3929,2.2647,2.3929,93800.0],["1992-04-24",2.3501,2.3929,2.3074,2.3074,23200.0],["1992-04-27",2.3929,2.3929,2.3074,2.3074,148800.0],["1992-04-28",2.3074,2.3501,2.3074,2.3501,23600.0],["1992-04-29",2.3501,2.3501,2.3074,2.3074,68600.0],["1992-04-30",2.3501,2.3501,2.3074,2.3074,46400.0],["1992-05-01",2.3074,2.3501,2.3074,2.3501,77000.0],["1992-05-04",2.3501,2.3929,2.3074,2.3929,56000.0],["1992-05-05",2.3929,2.4356,2.3501,2.3929,111400.0],["1992-05-06",2.3929,2.4356,2.3929,2.4356,52600.0],["1992-05-07",2.4356,2.4356,2.3929,2.4356,29400.0],["1992-05-08",2.3929,2.3929,2.3074,2.3074,54600.0],["1992-05-11",2.3501,2.3929,2.3074,2.3074,28200.0],["1992-05-12",2.3501,2.3501,2.3074,2.3074,85200.0],["1992-05-13",2.3074,2.3501,2.3074,2.3074,51200.0],["1992-05-14",2.3501,2.4356,2.3074,2.3929,27600.0],["1992-05-15",2.4356,2.4783,2.3929,2.4783,17600.0],["1992-05-18",2.4356,2.4356,2.3929,2.3929,32800.0],["1992-05-19",2.3929,2.4356,2.3501,2.3929,39800.0],["1992-05-20",2.4356,2.4356,2.3074,2.3929,33600.0],["1992-05-21",2.3501,2.3929,2.3501,2.3929,13200.0],["1992-05-22",2.3501,2.3929,2.3501,2.3929,27400.0],["1992-05-26",2.3501,2.3501,2.2647,2.2647,36600.0],["1992-05-27",2.3074,2.3074,2.2219,2.3074,55600.0],["1992-05-28",2.2647,2.3074,2.2647,2.3074,5400.0],["1992-05-29",2.2647,2.3074,2.2647,2.3074,28600.0],["1992-06-01",2.2647,2.3929,2.2219,2.3929,36000.0],["1992-06-02",2.4356,2.4356,2.3501,2.3501,21600.0],["1992-06-03",2.3501,2.4356,2.3501,2.3501,30000.0],["1992-06-04",2.3501,2.3929,2.3501,2.3501,8800.0],["1992-06-05",2.3501,2.3501,2.3074,2.3501,7200.0],["1992-06-08",2.3074,2.3929,2.3074,2.3501,10400.0],["1992-06-09",2.3501,2.3929,2.3074,2.3074,8200.0],["1992-06-10",2.3074,2.3074,2.2219,2.2647,30000.0],["1992-06-11",2.3074,2.3074,2.2647,2.2647,8000.0],["1992-06-12",2.3074,2.3074,2.2647,2.2647,9400.0],["1992-06-15",2.3074,2.3501,2.2647,2.3501,34200.0],["1992-06-16",2.3074,2.3929,2.3074,2.3929,33400.0],["1992-06-17",2.3501,2.3929,2.3501,2.3929,33200.0],["1992-06-18",2.3501,2.3501,2.3074,2.3074,39400.0],["1992-06-19",2.3074,2.4356,2.3074,2.4356,128800.0],["1992-06-22",2.4356,2.4356,2.3501,2.3929,13400.0],["1992-06-23",2.3501,2.3929,2.3501,2.3501,3800.0],["1992-06-24",2.3501,2.3929,2.3501,2.3929,79200.0],["1992-06-25",2.4356,2.4356,2.3501,2.3929,93600.0],["1992-06-26",2.3501,2.3929,2.3501,2.3929,88200.0],["1992-06-29",2.3929,2.3929,2.3501,2.3929,33000.0],["1992-06-30",2.3929,2.4356,2.3501,2.3501,58400.0],["1992-07-01",2.3501,2.4356,2.3501,2.4356,11200.0],["1992-07-02",2.3929,2.3929,2.3501,2.3501,81200.0],["1992-07-06",2.3929,2.4356,2.3501,2.3501,18000.0],["1992-07-07",2.3501,2.3501,2.2647,2.3074,40000.0],["1992-07-08",2.2647,2.3074,2.2219,2.2219,28400.0],["1992-07-09",2.3074,2.3501,2.2647,2.3501,11200.0],["1992-07-10",2.2647,2.3501,2.2647,2.2647,18000.0],["1992-07-13",2.3074,2.3501,2.3074,2.3074,12600.0],["1992-07-14",2.3074,2.3501,2.3074,2.3074,11400.0],["1992-07-15",2.2647,2.3501,2.2647,2.3074,61800.0],["1992-07-16",2.3074,2.3074,2.2647,2.2647,17800.0],["1992-07-17",2.2647,2.2647,2.2219,2.2647,16400.0],["1992-07-20",2.2219,2.3074,2.2219,2.2647,5200.0],["1992-07-21",2.2647,2.3074,2.2647,2.2647,19200.0],["1992-07-22",2.2647,2.3074,2.2647,2.3074,25600.0],["1992-07-23",2.3074,2.3074,2.2647,2.2647,21200.0],["1992-07-24",2.2219,2.3074,2.2219,2.2219,26200.0],["1992-07-27",2.2219,2.3074,2.2219,2.3074,30600.0],["1992-07-28",2.2647,2.2647,2.2219,2.2647,22000.0],["1992-07-29",2.2219,2.3501,2.2219,2.3074,80600.0],["1992-07-30",2.2647,2.3074,2.2219,2.2647,13800.0],["1992-07-31",2.3074,2.3074,2.2647,2.2647,4600.0],["1992-08-03",2.2647,2.3501,2.1792,2.3501,168400.0],["1992-08-04",2.3074,2.3074,2.2647,2.2647,44000.0],["1992-08-05",2.2647,2.3074,2.2219,2.2647,33600.0],["1992-08-06",2.2647,2.3074,2.2647,2.2647,16200.0],["1992-08-07",2.3074,2.3501,2.2647,2.3074,27800.0],["1992-08-10",2.2647,2.3929,2.2647,2.3501,107000.0],["1992-08-11",2.3501,2.3501,2.3501,2.3501,40000.0],["1992-08-12",2.3501,2.3929,2.3501,2.3501,14000.0],["1992-08-13",2.3501,2.3929,2.3501,2.3501,33200.0],["1992-08-14",2.3501,2.4356,2.3501,2.3929,42800.0],["1992-08-17",2.3501,2.4356,2.3501,2.3929,47200.0],["1992-08-18",2.3501,2.521,2.3501,2.521,56200.0],["1992-08-19",2.4783,2.5638,2.4783,2.5638,59000.0],["1992-08-20",2.521,2.5638,2.521,2.521,17400.0],["1992-08-21",2.5638,2.5638,2.4783,2.521,46400.0],["1992-08-24",2.521,2.5638,2.4356,2.4356,30800.0],["1992-08-25",2.4783,2.4783,2.3929,2.4356,19800.0],["1992-08-26",2.4356,2.4356,2.4356,2.4356,5800.0],["1992-08-27",2.4356,2.4356,2.4356,2.4356,3600.0],["1992-08-28",2.4783,2.4783,2.4356,2.4356,7200.0],["1992-08-31",2.521,2.521,2.4783,2.4783,17600.0],["1992-09-01",2.4783,2.5638,2.4783,2.521,14600.0],["1992-09-02",2.521,2.6065,2.521,2.5638,196200.0],["1992-09-03",2.6065,2.6492,2.5638,2.6492,78000.0],["1992-09-04",2.6492,2.6492,2.6065,2.6492,21600.0],["1992-09-08",2.6065,2.6492,2.6065,2.6492,42600.0],["1992-09-09",2.6065,2.692,2.6065,2.692,43600.0],["1992-09-10",2.6492,2.7347,2.6492,2.692,39400.0],["1992-09-11",2.6492,2.692,2.6492,2.692,25400.0],["1992-09-14",2.7347,2.7347,2.6492,2.6492,71400.0],["1992-09-15",2.6492,2.692,2.6492,2.6492,28800.0],["1992-09-16",2.6065,2.6065,2.5638,2.5638,14400.0],["1992-09-17",2.5638,2.6065,2.5638,2.5638,12200.0],["1992-09-18",2.6065,2.692,2.6065,2.6492,64800.0],["1992-09-21",2.6065,2.6492,2.6065,2.6065,24600.0],["1992-09-22",2.6492,2.692,2.6492,2.692,33400.0],["1992-09-23",2.6492,2.692,2.6492,2.6492,42600.0],["1992-09-24",2.6492,2.692,2.5638,2.5638,36600.0],["1992-09-25",2.5638,2.5638,2.4783,2.4783,27200.0],["1992-09-28",2.4783,2.4783,2.3074,2.3501,81000.0],["1992-09-29",2.3074,2.3074,2.0938,2.2219,112800.0],["1992-09-30",2.1792,2.2647,2.1792,2.1792,42200.0],["1992-10-01",2.2647,2.3074,2.1792,2.3074,26800.0],["1992-10-02",2.2647,2.2647,2.2219,2.2219,10800.0],["1992-10-05",2.2219,2.2219,2.1365,2.1792,42200.0],["1992-10-06",2.2219,2.2219,2.1792,2.1792,16400.0],["1992-10-07",2.2219,2.2647,2.2219,2.2219,16200.0],["1992-10-08",2.2219,2.521,2.2219,2.521,49400.0],["1992-10-09",2.521,2.521,2.3501,2.3929,55600.0],["1992-10-12",2.4356,2.5638,2.4356,2.4356,70000.0],["1992-10-13",2.4783,2.521,2.4783,2.4783,34200.0],["1992-10-14",2.4783,2.521,2.4783,2.521,10000.0],["1992-10-15",2.4783,2.5638,2.4783,2.4783,40800.0],["1992-10-16",2.521,2.6065,2.521,2.5638,37000.0],["1992-10-19",2.5638,2.5638,2.521,2.521,16000.0],["1992-10-20",2.521,2.521,2.4783,2.4783,3000.0],["1992-10-21",2.4783,2.5638,2.4783,2.521,43800.0],["1992-10-22",2.4783,2.5638,2.4783,2.521,51200.0],["1992-10-23",2.521,2.521,2.4356,2.4356,31200.0],["1992-10-26",2.4356,2.521,2.4356,2.521,6400.0],["1992-10-27",2.4783,2.521,2.4783,2.4783,21600.0],["1992-10-28",2.4783,2.4783,2.4783,2.4783,6000.0],["1992-10-29",2.4783,2.4783,2.4356,2.4356,14200.0],["1992-10-30",2.4356,2.4783,2.4356,2.4783,10400.0],["1992-11-02",2.4356,2.4783,2.4356,2.4356,10200.0],["1992-11-03",2.4356,2.4356,2.3929,2.4356,29400.0],["1992-11-04",2.4356,2.4783,2.4356,2.4783,7200.0],["1992-11-05",2.4356,2.521,2.4356,2.521,42600.0],["1992-11-06",2.4783,2.6065,2.4783,2.6065,22600.0],["1992-11-09",2.5638,2.5638,2.521,2.521,8200.0],["1992-11-10",2.4783,2.521,2.4356,2.4783,18800.0],["1992-11-11",2.4783,2.692,2.4783,2.6065,78000.0],["1992-11-12",2.6492,2.6492,2.521,2.521,21200.0],["1992-11-13",2.521,2.5638,2.4783,2.521,53000.0],["1992-11-16",2.4783,2.5638,2.4783,2.521,27200.0],["1992-11-17",2.4783,2.4783,2.3929,2.3929,39600.0],["1992-11-18",2.3929,2.3929,2.3501,2.3501,132000.0],["1992-11-19",2.3501,2.4356,2.3074,2.3501,67400.0],["1992-11-20",2.3074,2.3501,2.3074,2.3074,113200.0],["1992-11-23",2.3074,2.3074,2.3074,2.3074,64200.0],["1992-11-24",2.2647,2.3074,2.2647,2.3074,41400.0],["1992-11-25",2.2647,2.3074,2.2647,2.3074,74400.0],["1992-11-27",2.2647,2.3074,2.2647,2.3074,21400.0],["1992-11-30",2.3074,2.3074,2.2647,2.2647,42600.0],["1992-12-01",2.2647,2.2647,2.1792,2.1792,244200.0],["1992-12-02",2.1792,2.3074,2.1792,2.2647,162400.0],["1992-12-03",2.2647,2.4356,2.2647,2.4356,93200.0],["1992-12-04",2.4356,2.4356,2.3929,2.3929,78800.0],["1992-12-07",2.521,2.5638,2.4783,2.521,278000.0],["1992-12-08",2.521,2.521,2.4783,2.4783,64800.0],["1992-12-09",2.4356,2.4783,2.4356,2.4783,10000.0],["1992-12-10",2.4783,2.4783,2.4356,2.4783,43200.0],["1992-12-11",2.4356,2.5638,2.4356,2.521,46600.0],["1992-12-14",2.521,2.6065,2.521,2.5638,14800.0],["1992-12-15",2.5638,2.6492,2.5638,2.6065,80600.0],["1992-12-16",2.5638,2.692,2.5638,2.692,112400.0],["1992-12-17",2.6492,2.7347,2.6492,2.692,71800.0],["1992-12-18",2.7347,2.7347,2.6492,2.692,37000.0],["1992-12-21",2.6492,2.7347,2.6492,2.692,55600.0],["1992-12-22",2.7347,2.7347,2.692,2.7347,110800.0],["1992-12-23",2.7774,2.8202,2.6492,2.8202,72400.0],["1992-12-24",2.7774,2.9056,2.7774,2.8202,60800.0],["1992-12-28",2.8202,2.8202,2.7347,2.7347,19800.0],["1992-12-29",2.7347,2.7774,2.7347,2.7774,4400.0],["1992-12-30",2.7774,2.7774,2.7347,2.7347,9800.0],["1992-12-31",2.7774,2.8202,2.7347,2.8202,32200.0],["1993-01-04",2.7774,2.7774,2.6492,2.6492,47400.0],["1993-01-05",2.692,2.692,2.6492,2.692,90400.0],["1993-01-06",2.6492,2.692,2.6492,2.6492,14000.0],["1993-01-07",2.6492,2.692,2.6492,2.6492,39200.0],["1993-01-08",2.6065,2.6065,2.5638,2.6065,20200.0],["1993-01-11",2.5638,2.6065,2.5638,2.6065,6000.0],["1993-01-12",2.6065,2.6492,2.6065,2.6065,3000.0],["1993-01-13",2.6065,2.6492,2.6065,2.6492,33000.0],["1993-01-14",2.6492,2.6492,2.6065,2.6492,24600.0],["1993-01-15",2.6065,2.6492,2.6065,2.6492,33000.0],["1993-01-18",2.6065,2.692,2.6065,2.692,35800.0],["1993-01-19",2.692,2.7347,2.6492,2.7347,24800.0],["1993-01-20",2.7347,2.7774,2.692,2.7347,150200.0],["1993-01-21",2.7347,2.7347,2.6492,2.692,74800.0],["1993-01-22",2.692,2.7347,2.692,2.7347,16400.0],["1993-01-25",2.7347,2.7347,2.692,2.692,3000.0],["1993-01-26",2.7347,2.7347,2.6492,2.6492,20400.0],["1993-01-27",2.692,2.7347,2.6492,2.692,32000.0],["1993-01-28",2.692,2.692,2.6492,2.692,8800.0],["1993-01-29",2.6492,2.692,2.6492,2.692,12400.0],["1993-02-01",2.7347,2.7347,2.692,2.692,13200.0],["1993-02-02",2.7347,2.7347,2.692,2.692,17600.0],["1993-02-03",2.692,2.7347,2.692,2.692,21800.0],["1993-02-04",2.692,2.7347,2.692,2.692,7000.0],["1993-02-05",2.6492,2.6492,2.6065,2.6065,5400.0],["1993-02-08",2.6065,2.6065,2.5638,2.5638,9600.0],["1993-02-09",2.5638,2.6065,2.5638,2.5638,19000.0],["1993-02-10",2.6065,2.6065,2.5638,2.6065,24800.0],["1993-02-11",2.5638,2.5638,2.521,2.521,45400.0],["1993-02-12",2.5638,2.5638,2.521,2.521,15200.0],["1993-02-16",2.4783,2.4783,2.3929,2.4356,37600.0],["1993-02-17",2.3929,2.4783,2.3929,2.4783,26800.0],["1993-02-18",2.521,2.521,2.4783,2.4783,13000.0],["1993-02-19",2.521,2.5638,2.521,2.521,26800.0],["1993-02-22",2.521,2.521,2.4356,2.4783,11800.0],["1993-02-23",2.4783,2.4783,2.3929,2.4783,25400.0],["1993-02-24",2.4356,2.4783,2.4356,2.4356,27600.0],["1993-02-25",2.521,2.521,2.4783,2.4783,19600.0],["1993-02-26",2.521,2.5638,2.521,2.5638,19400.0],["1993-03-01",2.5638,2.6065,2.521,2.6065,42200.0],["1993-03-02",2.5638,2.692,2.5638,2.6492,20200.0],["1993-03-03",2.6492,2.692,2.6492,2.6492,37800.0],["1993-03-04",2.692,2.692,2.692,2.692,16800.0],["1993-03-05",2.7347,2.7347,2.692,2.692,36200.0],["1993-03-08",2.692,2.7347,2.692,2.692,57000.0],["1993-03-09",2.6492,2.7347,2.6492,2.7347,36200.0],["1993-03-10",2.692,2.7347,2.692,2.7347,27000.0],["1993-03-11",2.692,2.7347,2.6492,2.6492,63400.0],["1993-03-12",2.6492,2.692,2.6065,2.6492,35000.0],["1993-03-15",2.692,2.692,2.6492,2.6492,24600.0],["1993-03-16",2.6492,2.692,2.6492,2.6492,31600.0],["1993-03-17",2.6492,2.6492,2.6492,2.6492,11000.0],["1993-03-18",2.6492,2.692,2.6492,2.692,8600.0],["1993-03-19",2.692,2.7347,2.6492,2.692,28200.0],["1993-03-22",2.7347,2.7347,2.6492,2.692,94600.0],["1993-03-23",2.692,2.692,2.6492,2.6492,27600.0],["1993-03-24",2.692,2.692,2.6492,2.692,31200.0],["1993-03-25",2.6492,2.692,2.6492,2.692,10800.0],["1993-03-26",2.6492,2.692,2.6492,2.6492,5000.0],["1993-03-29",2.6492,2.692,2.6492,2.692,24000.0],["1993-03-30",2.6492,2.7347,2.6492,2.692,17600.0],["1993-03-31",2.7347,2.7347,2.6492,2.692,42400.0],["1993-04-01",2.692,2.7347,2.692,2.692,24200.0],["1993-04-02",2.7347,2.7347,2.692,2.7347,124000.0],["1993-04-05",2.692,2.7347,2.6492,2.7347,84800.0],["1993-04-06",2.692,2.692,2.692,2.692,27000.0],["1993-04-07",2.6492,2.7347,2.6492,2.7347,21000.0],["1993-04-08",2.692,2.7347,2.692,2.692,25200.0],["1993-04-12",2.692,2.7347,2.692,2.692,37200.0],["1993-04-13",2.692,2.7774,2.692,2.7774,43400.0],["1993-04-14",2.7347,2.7347,2.692,2.7347,13000.0],["1993-04-15",2.7347,2.7347,2.692,2.7347,21600.0],["1993-04-16",2.692,2.7347,2.692,2.7347,6400.0],["1993-04-19",2.692,2.692,2.692,2.692,11000.0],["1993-04-20",2.692,2.692,2.692,2.692,18000.0],["1993-04-21",2.692,2.7347,2.692,2.692,15000.0],["1993-04-22",2.7347,2.7347,2.6065,2.6065,61400.0],["1993-04-23",2.6492,2.692,2.6492,2.6492,52200.0],["1993-04-26",2.692,2.692,2.6492,2.6492,34000.0],["1993-04-27",2.692,2.692,2.692,2.692,600.0],["1993-04-28",2.6492,2.6492,2.6492,2.6492,9400.0],["1993-04-29",2.6492,2.7347,2.6492,2.692,50400.0],["1993-04-30",2.692,2.8629,2.692,2.8202,116400.0],["1993-05-03",2.9056,2.9911,2.8629,2.8629,132000.0],["1993-05-04",2.9056,2.9056,2.8629,2.9056,52600.0],["1993-05-05",2.9056,2.9483,2.8202,2.8629,37800.0],["1993-05-06",2.8202,2.9056,2.8202,2.9056,48600.0],["1993-05-07",2.9056,2.9056,2.8629,2.9056,8000.0],["1993-05-10",2.9056,2.9911,2.8629,2.9483,136200.0],["1993-05-11",2.9911,2.9911,2.9056,2.9056,84600.0],["1993-05-12",2.9056,2.9483,2.9056,2.9483,56800.0],["1993-05-13",2.9056,2.9483,2.9056,2.9056,3000.0],["1993-05-14",2.9483,2.9911,2.9056,2.9483,14200.0],["1993-05-17",2.9056,2.9056,2.8629,2.9056,14600.0],["1993-05-18",2.9483,2.9483,2.9056,2.9056,74800.0],["1993-05-19",2.9056,2.9911,2.9056,2.9911,79600.0],["1993-05-20",2.9911,3.0338,2.9483,3.0338,51800.0],["1993-05-21",3.0338,3.0338,2.9483,3.0338,20000.0],["1993-05-24",2.9911,3.0338,2.9911,2.9911,16000.0],["1993-05-25",2.9911,3.0338,2.9911,3.0338,15400.0],["1993-05-26",3.0338,3.1193,2.9911,3.0765,70800.0],["1993-05-27",3.1193,3.162,3.0765,3.0765,69000.0],["1993-05-28",3.0765,3.1193,2.9911,2.9911,26600.0],["1993-06-01",3.0338,3.1193,3.0338,3.1193,22800.0],["1993-06-02",3.1193,3.1193,3.0765,3.1193,25800.0],["1993-06-03",3.1193,3.1193,3.0765,3.1193,65600.0],["1993-06-04",3.162,3.2047,3.1193,3.2047,83400.0],["1993-06-07",3.2047,3.2475,3.2047,3.2475,100200.0],["1993-06-08",3.2475,3.2475,3.2047,3.2047,59400.0],["1993-06-09",3.2047,3.2475,3.162,3.2047,13800.0],["1993-06-10",3.2047,3.2475,3.162,3.162,45800.0],["1993-06-11",3.0765,3.162,3.0765,3.162,81600.0],["1993-06-14",3.1193,3.162,3.1193,3.162,67000.0],["1993-06-15",3.2047,3.3756,3.162,3.3756,143400.0],["1993-06-16",3.3756,3.5038,3.3756,3.4184,262600.0],["1993-06-17",3.4184,3.4611,3.3756,3.4184,281400.0],["1993-06-18",3.4184,3.4184,3.2902,3.3329,28200.0],["1993-06-21",3.3756,3.4184,3.3329,3.3329,40600.0],["1993-06-22",3.3756,3.3756,3.3329,3.3329,26200.0],["1993-06-23",3.3329,3.4184,3.3329,3.4184,53400.0],["1993-06-24",3.4184,3.4184,3.3756,3.4184,9200.0],["1993-06-25",3.3756,3.4184,3.3329,3.3756,39400.0],["1993-06-28",3.3329,3.3329,3.3329,3.3329,58000.0],["1993-06-29",3.3329,3.3756,3.3329,3.3329,34400.0],["1993-06-30",3.3329,3.3329,3.3329,3.3329,107600.0],["1993-07-01",3.3329,3.3329,3.2475,3.2475,31800.0],["1993-07-02",3.2902,3.2902,3.2047,3.2475,12000.0],["1993-07-06",3.2475,3.2902,3.2047,3.2902,27400.0],["1993-07-07",3.3329,3.3329,3.2902,3.2902,34600.0],["1993-07-08",3.3329,3.3756,3.3329,3.3756,15200.0],["1993-07-09",3.3329,3.3756,3.2902,3.3756,16000.0],["1993-07-12",3.3756,3.5038,3.3329,3.5038,142400.0],["1993-07-13",3.4611,3.5466,3.4611,3.5466,20200.0],["1993-07-14",3.5466,3.5466,3.5038,3.5038,47200.0],["1993-07-15",3.5466,3.6747,3.5466,3.5893,118000.0],["1993-07-16",3.5893,3.6747,3.5893,3.632,63600.0],["1993-07-19",3.6747,3.7175,3.5893,3.632,104000.0],["1993-07-20",3.6747,3.6747,3.5466,3.5466,10000.0],["1993-07-21",3.5893,3.5893,3.5466,3.5466,16400.0],["1993-07-22",3.5466,3.5893,3.5038,3.5038,10000.0],["1993-07-23",3.5038,3.5466,3.4184,3.4611,71400.0],["1993-07-26",3.4184,3.5466,3.4184,3.5466,31400.0],["1993-07-27",3.5466,3.5466,3.4611,3.4611,6800.0],["1993-07-28",3.5038,3.5466,3.4611,3.5466,16600.0],["1993-07-29",3.5038,3.5466,3.5038,3.5038,8600.0],["1993-07-30",3.5038,3.5466,3.5038,3.5466,6800.0],["1993-08-02",3.5893,3.5893,3.5466,3.5466,18600.0],["1993-08-03",3.5038,3.5893,3.5038,3.5466,52000.0],["1993-08-04",3.5893,3.632,3.5466,3.5466,97800.0],["1993-08-05",3.5893,3.5893,3.5038,3.5038,31400.0],["1993-08-06",3.5038,3.5038,3.4611,3.4611,33400.0],["1993-08-09",3.4611,3.5466,3.4611,3.4611,28200.0],["1993-08-10",3.4611,3.4611,3.4184,3.4184,19600.0],["1993-08-11",3.4611,3.5038,3.4184,3.4184,11200.0],["1993-08-12",3.4184,3.4184,3.3756,3.3756,14600.0],["1993-08-13",3.3329,3.3756,3.2902,3.3756,9000.0],["1993-08-16",3.4184,3.4184,3.3756,3.4184,15200.0],["1993-08-17",3.3756,3.4184,3.3756,3.3756,11400.0],["1993-08-18",3.3756,3.4184,3.3756,3.4184,26400.0],["1993-08-19",3.4184,3.4184,3.3756,3.4184,14000.0],["1993-08-20",3.3756,3.4184,3.3756,3.3756,26000.0],["1993-08-23",3.3756,3.4184,3.3756,3.4184,34000.0],["1993-08-24",3.4611,3.4611,3.3756,3.3756,6200.0],["1993-08-25",3.4184,3.4611,3.3756,3.3756,20800.0],["1993-08-26",3.4184,3.4184,3.3756,3.3756,13400.0],["1993-08-27",3.3756,3.4184,3.3756,3.3756,14200.0],["1993-08-30",3.2902,3.3756,3.2902,3.3329,111200.0],["1993-08-31",3.2902,3.3329,3.162,3.162,44200.0],["1993-09-01",3.162,3.2475,3.162,3.2047,49200.0],["1993-09-02",3.162,3.2047,3.162,3.162,12800.0],["1993-09-03",3.162,3.2047,3.162,3.162,22200.0],["1993-09-07",3.2047,3.2475,3.162,3.162,18800.0],["1993-09-08",3.2047,3.2047,3.162,3.162,16200.0],["1993-09-09",3.162,3.162,3.162,3.162,31400.0],["1993-09-10",3.162,3.2047,3.1193,3.1193,62800.0],["1993-09-13",3.1193,3.162,3.0765,3.162,54200.0],["1993-09-14",3.162,3.2047,3.1193,3.2047,7800.0],["1993-09-15",3.162,3.2047,3.162,3.2047,7400.0],["1993-09-16",3.2047,3.2047,3.2047,3.2047,1000.0],["1993-09-17",3.162,3.162,3.162,3.162,2800.0],["1993-09-20",3.162,3.2047,3.162,3.2047,8600.0],["1993-09-21",3.2475,3.2475,3.2047,3.2475,20800.0],["1993-09-22",3.2475,3.2475,3.2475,3.2475,7000.0],["1993-09-23",3.2475,3.3329,3.2475,3.3329,16800.0],["1993-09-24",3.2902,3.2902,3.2475,3.2475,3400.0],["1993-09-27",3.2902,3.3329,3.2902,3.2902,7600.0],["1993-09-28",3.2902,3.2902,3.2902,3.2902,5400.0],["1993-09-29",3.2475,3.3329,3.2475,3.3329,9600.0],["1993-09-30",3.3329,3.3329,3.2475,3.2902,14000.0],["1993-10-01",3.2902,3.2902,3.2902,3.2902,13600.0],["1993-10-04",3.2902,3.3329,3.2475,3.2475,27400.0],["1993-10-05",3.2902,3.3329,3.2902,3.2902,15200.0],["1993-10-06",3.2902,3.2902,3.2902,3.2902,5000.0],["1993-10-07",3.2902,3.2902,3.2902,3.2902,4200.0],["1993-10-08",3.2902,3.2902,3.2902,3.2902,6400.0],["1993-10-11",3.2902,3.2902,3.2902,3.2902,1200.0],["1993-10-12",3.2902,3.3756,3.2902,3.3756,49000.0],["1993-10-13",3.3329,3.3756,3.3329,3.3756,2600.0],["1993-10-14",3.3756,3.3756,3.3329,3.3756,8200.0],["1993-10-15",3.3329,3.4184,3.3329,3.3756,29400.0],["1993-10-18",3.3756,3.3756,3.3756,3.3756,1200.0],["1993-10-19",3.3756,3.4184,3.3756,3.3756,17200.0],["1993-10-20",3.3756,3.3756,3.3756,3.3756,8600.0],["1993-10-21",3.3756,3.4184,3.3756,3.3756,15800.0],["1993-10-22",3.3756,3.4184,3.3756,3.3756,14000.0],["1993-10-25",3.4184,3.4184,3.3756,3.3756,38000.0],["1993-10-26",3.3756,3.3756,3.3756,3.3756,13800.0],["1993-10-27",3.3329,3.3329,3.2475,3.2475,14200.0],["1993-10-28",3.2902,3.3329,3.2902,3.2902,15400.0],["1993-10-29",3.3329,3.3756,3.3329,3.3756,11400.0],["1993-11-01",3.3756,3.4611,3.3756,3.4611,39600.0],["1993-11-02",3.5893,3.8029,3.5893,3.7175,172800.0],["1993-11-03",3.7602,3.8457,3.632,3.632,88400.0],["1993-11-04",3.632,3.7175,3.5893,3.5893,45200.0],["1993-11-05",3.632,3.7175,3.5466,3.7175,45400.0],["1993-11-08",3.8029,3.9311,3.7602,3.8457,93400.0],["1993-11-09",3.8457,3.9739,3.8457,3.9311,102600.0],["1993-11-10",3.9311,4.0166,3.9311,3.9739,35200.0],["1993-11-11",4.0166,4.0593,3.9739,4.0166,54000.0],["1993-11-12",4.0166,4.1448,4.0166,4.0593,55400.0],["1993-11-15",4.0593,4.3157,3.9739,4.1448,77600.0],["1993-11-16",4.102,4.1875,4.102,4.102,23400.0],["1993-11-17",4.1448,4.1875,4.0593,4.0593,64600.0],["1993-11-18",4.0166,4.102,4.0166,4.0593,37400.0],["1993-11-19",4.0593,4.102,4.0593,4.102,28000.0],["1993-11-22",4.0166,4.0166,3.8884,3.9739,68600.0],["1993-11-23",3.9311,3.9311,3.8457,3.8884,21200.0],["1993-11-24",3.8457,3.8884,3.8457,3.8457,13000.0],["1993-11-26",3.8457,3.8884,3.8457,3.8884,3000.0],["1993-11-29",3.8457,4.0166,3.8457,3.9739,34600.0],["1993-11-30",4.0166,4.0593,3.9311,4.0593,15000.0],["1993-12-01",4.0593,4.0593,4.0166,4.0593,13400.0],["1993-12-02",4.0593,4.0593,4.0166,4.0593,7000.0],["1993-12-03",4.0166,4.0593,4.0166,4.0593,13000.0],["1993-12-06",4.0166,4.1448,4.0166,4.102,34200.0],["1993-12-07",4.102,4.1448,4.102,4.102,23800.0],["1993-12-08",4.1875,4.2302,4.1875,4.1875,48200.0],["1993-12-09",4.2302,4.2302,4.102,4.1448,32400.0],["1993-12-10",4.1448,4.1448,4.0593,4.102,21400.0],["1993-12-13",4.1448,4.1875,4.102,4.1448,28200.0],["1993-12-14",4.1448,4.2302,4.1448,4.1448,26800.0],["1993-12-15",4.1875,4.2302,4.1448,4.2302,63600.0],["1993-12-16",4.273,4.273,4.2302,4.2302,31000.0],["1993-12-17",4.273,4.273,4.273,4.273,27000.0],["1993-12-20",4.273,4.3157,4.273,4.3157,19800.0],["1993-12-21",4.273,4.3157,4.1875,4.1875,80200.0],["1993-12-22",4.1875,4.2302,4.1875,4.2302,8200.0],["1993-12-23",4.2302,4.2302,4.1875,4.2302,12000.0],["1993-12-27",4.2302,4.2302,4.1448,4.1875,11200.0],["1993-12-28",4.1875,4.2302,4.1448,4.1448,49200.0],["1993-12-29",4.1448,4.1875,4.1448,4.1875,9200.0],["1993-12-30",4.1875,4.2302,4.1448,4.2302,32000.0],["1993-12-31",4.1875,4.4012,4.1875,4.4012,56200.0],["1994-01-03",4.4012,4.4439,4.3157,4.4012,160800.0],["1994-01-04",4.4012,4.4012,4.3157,4.4012,75000.0],["1994-01-05",4.3584,4.3584,4.2302,4.3584,74800.0],["1994-01-06",4.3584,4.3584,4.273,4.3584,22200.0],["1994-01-07",4.3584,4.3584,4.2302,4.3157,41200.0],["1994-01-10",4.3584,4.4439,4.3584,4.4439,108800.0],["1994-01-11",4.4439,4.5721,4.3584,4.4439,138000.0],["1994-01-12",4.4439,4.4439,4.3157,4.3584,44400.0],["1994-01-13",4.3584,4.3584,4.273,4.3157,78600.0],["1994-01-14",4.3584,4.3584,4.273,4.3157,81000.0],["1994-01-17",4.4011,4.4439,4.3157,4.4439,162400.0],["1994-01-18",4.4439,4.5293,4.4011,4.4439,189800.0],["1994-01-19",4.4439,4.5293,4.4439,4.5293,81400.0],["1994-01-20",4.5293,4.5293,4.4439,4.4866,124800.0],["1994-01-21",4.5293,4.5293,4.4439,4.4439,159400.0],["1994-01-24",4.4866,4.5293,4.4012,4.4012,566800.0],["1994-01-25",4.4439,4.4439,4.1448,4.1448,135400.0],["1994-01-26",4.1448,4.3584,4.102,4.3157,168600.0],["1994-01-27",4.3584,4.4012,4.2302,4.273,62400.0],["1994-01-28",4.2302,4.273,4.1875,4.1875,81400.0],["1994-01-31",4.1875,4.2302,4.102,4.1448,50800.0],["1994-02-01",4.102,4.1875,4.102,4.1448,72400.0],["1994-02-02",4.1448,4.1875,4.102,4.102,41800.0],["1994-02-03",4.2302,4.2302,4.1448,4.1448,18600.0],["1994-02-04",4.1448,4.1875,3.9739,3.9739,46800.0],["1994-02-07",3.9311,4.0166,3.8884,3.9739,70400.0],["1994-02-08",4.0166,4.0593,3.8884,4.0593,49600.0],["1994-02-09",4.0593,4.2302,3.9739,4.1448,124800.0],["1994-02-10",4.1875,4.273,4.1448,4.1448,47000.0],["1994-02-11",4.1448,4.1448,4.0593,4.1448,59200.0],["1994-02-14",4.1448,4.3157,4.1448,4.273,92000.0],["1994-02-15",4.273,4.3584,4.2302,4.273,29200.0],["1994-02-16",4.2302,4.273,4.1875,4.1875,7800.0],["1994-02-17",4.2302,4.2302,4.1875,4.2302,29600.0],["1994-02-18",4.2302,4.273,4.1448,4.1448,61000.0],["1994-02-22",4.1448,4.1875,4.0593,4.102,47200.0],["1994-02-23",4.102,4.1448,4.0593,4.102,51000.0],["1994-02-24",4.102,4.102,4.0166,4.0166,25600.0],["1994-02-25",4.0593,4.0593,3.8884,3.9311,64600.0],["1994-02-28",3.9739,3.9739,3.8884,3.9739,39400.0],["1994-03-01",3.9739,3.9739,3.9311,3.9311,11200.0],["1994-03-02",3.8884,3.9311,3.8457,3.9311,17000.0],["1994-03-03",3.8884,3.9311,3.8884,3.8884,16000.0],["1994-03-04",3.8884,3.9311,3.7602,3.8457,43200.0],["1994-03-07",3.8029,3.8884,3.8029,3.8457,29600.0],["1994-03-08",3.8457,3.9739,3.8457,3.9739,72600.0],["1994-03-09",4.0166,4.0593,4.0166,4.0166,38400.0],["1994-03-10",4.0593,4.0593,4.0166,4.0166,13600.0],["1994-03-11",4.0593,4.0593,3.9739,3.9739,21800.0],["1994-03-14",3.9311,3.9739,3.8457,3.9739,24600.0],["1994-03-15",3.9311,3.9739,3.9311,3.9311,13000.0],["1994-03-16",3.9311,4.0593,3.9311,4.0593,15800.0],["1994-03-17",4.0166,4.102,4.0166,4.102,25400.0],["1994-03-18",4.0593,4.102,4.0593,4.102,20000.0],["1994-03-21",4.102,4.1448,4.0593,4.0593,37400.0],["1994-03-22",4.0593,4.102,3.9739,3.9739,16800.0],["1994-03-23",4.0166,4.0166,3.8884,3.8884,164800.0],["1994-03-24",3.8884,3.8884,3.7602,3.8884,18200.0],["1994-03-25",3.8884,3.8884,3.8029,3.8029,10400.0],["1994-03-28",3.6747,3.8457,3.632,3.8457,84800.0],["1994-03-29",3.8029,3.8884,3.6747,3.6747,42400.0],["1994-03-30",3.632,3.6747,3.5893,3.6747,64000.0],["1994-03-31",3.632,3.6747,3.5893,3.6747,31000.0],["1994-04-04",3.6747,3.6747,3.5893,3.6747,17600.0],["1994-04-05",3.632,3.7602,3.632,3.7175,17200.0],["1994-04-06",3.7602,3.7602,3.7175,3.7175,13200.0],["1994-04-07",3.7602,3.7602,3.6747,3.6747,18400.0],["1994-04-08",3.7602,3.8029,3.6747,3.7175,10000.0],["1994-04-11",3.6747,3.7175,3.6747,3.7175,7600.0],["1994-04-12",3.7175,3.7175,3.6747,3.7175,7200.0],["1994-04-13",3.6747,3.7175,3.632,3.6747,23800.0],["1994-04-14",3.6747,3.7175,3.632,3.6747,17800.0],["1994-04-15",3.6747,3.7602,3.6747,3.7602,23800.0],["1994-04-18",3.7175,3.8029,3.6747,3.8029,16000.0],["1994-04-19",3.7602,3.7602,3.6747,3.7175,4000.0],["1994-04-20",3.7602,3.7602,3.5893,3.6747,103000.0],["1994-04-21",3.6747,3.7175,3.632,3.6747,10400.0],["1994-04-22",3.6747,3.6747,3.5466,3.6747,39800.0],["1994-04-25",3.632,3.8029,3.632,3.7175,62200.0],["1994-04-26",3.7175,3.7602,3.7175,3.7602,4800.0],["1994-04-28",3.7602,3.7602,3.7175,3.7602,51400.0],["1994-04-29",3.7602,3.8029,3.7602,3.7602,26800.0],["1994-05-02",3.7175,3.8029,3.6747,3.7602,9400.0],["1994-05-03",3.7602,3.8029,3.7175,3.8029,27200.0],["1994-05-04",3.8457,3.8884,3.7602,3.7602,42200.0],["1994-05-05",3.7602,3.8029,3.6747,3.7175,12800.0],["1994-05-06",3.8457,3.8884,3.7602,3.8029,28800.0],["1994-05-09",3.8457,3.8457,3.6747,3.6747,28800.0],["1994-05-10",3.7175,3.7602,3.6747,3.7175,43000.0],["1994-05-11",3.7602,3.7602,3.7175,3.7602,8400.0],["1994-05-12",3.7175,3.7602,3.7175,3.7175,10800.0],["1994-05-13",3.7175,3.7175,3.6747,3.7175,34800.0],["1994-05-16",3.7602,3.7602,3.632,3.632,26200.0],["1994-05-17",3.6747,3.7175,3.5893,3.632,12000.0],["1994-05-18",3.632,3.6747,3.632,3.6747,27000.0],["1994-05-19",3.6747,3.6747,3.632,3.632,18200.0],["1994-05-20",3.632,3.6747,3.632,3.632,162800.0],["1994-05-23",3.6747,3.6747,3.632,3.632,12600.0],["1994-05-24",3.632,3.7175,3.632,3.6747,19600.0],["1994-05-25",3.632,3.7175,3.632,3.6747,9000.0],["1994-05-26",3.632,3.6747,3.632,3.632,6400.0],["1994-05-27",3.632,3.632,3.5893,3.632,31000.0],["1994-05-31",3.5893,3.5893,3.5893,3.5893,85800.0],["1994-06-01",3.5893,3.5893,3.5893,3.5893,18600.0],["1994-06-02",3.5893,3.7175,3.5893,3.6747,157400.0],["1994-06-03",3.7175,3.7175,3.6747,3.7175,11800.0],["1994-06-06",3.6747,3.6747,3.632,3.6747,39000.0],["1994-06-07",3.6747,3.6747,3.632,3.6747,28200.0],["1994-06-08",3.632,3.632,3.632,3.632,31800.0],["1994-06-09",3.5893,3.6747,3.5893,3.632,43000.0],["1994-06-10",3.5893,3.632,3.5893,3.5893,106600.0],["1994-06-13",3.5893,3.5893,3.5466,3.5466,19200.0],["1994-06-14",3.5893,3.5893,3.5466,3.5893,17200.0],["1994-06-15",3.632,3.632,3.5893,3.632,48600.0],["1994-06-16",3.632,3.7602,3.5893,3.632,139800.0],["1994-06-17",3.632,3.6747,3.5893,3.5893,71800.0],["1994-06-20",3.5466,3.5466,3.3329,3.3329,87400.0],["1994-06-21",3.2902,3.3329,3.2475,3.2475,24000.0],["1994-06-22",3.3329,3.3329,3.2047,3.2475,15200.0],["1994-06-23",3.2902,3.3329,3.2475,3.2475,10200.0],["1994-06-24",3.2047,3.2475,3.2047,3.2047,13000.0],["1994-06-27",3.1193,3.1193,2.8629,2.9056,137600.0],["1994-06-28",2.8629,2.8629,2.7774,2.7774,385600.0],["1994-06-29",2.7774,2.8202,2.7774,2.7774,112200.0],["1994-06-30",2.7774,2.8202,2.7774,2.8202,149000.0],["1994-07-01",2.8202,2.8629,2.7774,2.7774,231200.0],["1994-07-05",2.7774,2.8202,2.7774,2.8202,40600.0],["1994-07-06",2.7774,2.8202,2.7347,2.7774,120800.0],["1994-07-07",2.7774,2.8629,2.7774,2.8629,224600.0],["1994-07-08",2.8202,2.8629,2.8202,2.8202,174400.0],["1994-07-11",2.8202,2.8202,2.7774,2.7774,64600.0],["1994-07-12",2.7774,2.7774,2.7774,2.7774,3400.0],["1994-07-13",2.8202,2.8202,2.7774,2.8202,11400.0],["1994-07-14",2.8202,2.8629,2.7774,2.8202,72600.0],["1994-07-15",2.8202,2.8629,2.8202,2.8202,86400.0],["1994-07-18",2.8202,2.8629,2.8202,2.8202,69000.0],["1994-07-19",2.8629,2.8629,2.8202,2.8202,53000.0],["1994-07-20",2.8629,2.8629,2.8202,2.8629,36800.0],["1994-07-21",2.8629,2.8629,2.8202,2.8202,156400.0],["1994-07-22",2.8202,2.8629,2.8202,2.8202,98400.0],["1994-07-25",2.8202,2.8629,2.8202,2.8202,17400.0],["1994-07-26",2.8202,2.8629,2.8202,2.8202,37000.0],["1994-07-27",2.8202,2.8629,2.8202,2.8202,44000.0],["1994-07-28",2.8202,2.8629,2.8202,2.8202,73000.0],["1994-07-29",2.8202,2.9056,2.8202,2.8629,39600.0],["1994-08-01",2.8629,2.8629,2.8202,2.8202,19000.0],["1994-08-02",2.8202,2.9056,2.8202,2.8629,82200.0],["1994-08-03",2.8629,2.9056,2.8629,2.9056,6000.0],["1994-08-04",2.9056,2.9911,2.9056,2.9483,12000.0],["1994-08-05",2.9911,3.0765,2.9483,3.0338,16600.0],["1994-08-08",3.0765,3.1193,3.0338,3.0765,30400.0],["1994-08-09",3.1193,3.2047,3.1193,3.162,41400.0],["1994-08-10",3.162,3.2475,3.162,3.162,40600.0],["1994-08-11",3.2047,3.2047,3.162,3.162,7200.0],["1994-08-12",3.162,3.2047,3.162,3.2047,33800.0],["1994-08-15",3.2047,3.2047,3.1193,3.162,22000.0],["1994-08-16",3.162,3.2047,3.162,3.162,25400.0],["1994-08-17",3.2047,3.2047,3.162,3.2047,25200.0],["1994-08-18",3.162,3.2047,3.162,3.2047,41000.0],["1994-08-19",3.2047,3.2047,3.1193,3.1193,17600.0],["1994-08-22",3.162,3.162,3.1193,3.162,5600.0],["1994-08-23",3.162,3.162,3.0765,3.1193,11400.0],["1994-08-24",3.162,3.162,3.1193,3.162,17800.0],["1994-08-25",3.162,3.162,3.1193,3.1193,17800.0],["1994-08-26",3.1193,3.1193,3.1193,3.1193,15400.0],["1994-08-29",3.1193,3.2047,3.1193,3.2047,1800.0],["1994-08-30",3.2047,3.2047,3.1193,3.1193,7000.0],["1994-08-31",3.2047,3.2047,3.1193,3.1193,63400.0],["1994-09-01",3.1193,3.162,3.1193,3.1193,11400.0],["1994-09-02",3.1193,3.162,3.1193,3.1193,81600.0],["1994-09-06",3.1193,3.2047,3.1193,3.2047,37000.0],["1994-09-07",3.162,3.2047,3.162,3.162,19200.0],["1994-09-08",3.162,3.2047,3.1193,3.2047,23400.0],["1994-09-09",3.162,3.162,3.1193,3.162,12600.0],["1994-09-12",3.162,3.2475,3.162,3.2047,30000.0],["1994-09-13",3.2047,3.2902,3.2047,3.2475,9600.0],["1994-09-14",3.2902,3.2902,3.2475,3.2475,31800.0],["1994-09-15",3.2475,3.2475,3.2047,3.2047,15600.0],["1994-09-16",3.162,3.2902,3.162,3.2902,69600.0],["1994-09-19",3.2902,3.2902,3.2475,3.2475,68200.0],["1994-09-20",3.2475,3.2475,3.1193,3.2047,51600.0],["1994-09-21",3.162,3.162,3.1193,3.1193,4400.0],["1994-09-22",3.2475,3.3329,3.2475,3.2902,23400.0],["1994-09-23",3.2902,3.3329,3.2902,3.2902,24400.0],["1994-09-26",3.2475,3.2902,3.2047,3.2475,50000.0],["1994-09-27",3.2475,3.2902,3.2475,3.2902,50200.0],["1994-09-28",3.2475,3.2902,3.2475,3.2902,57400.0],["1994-09-29",3.2475,3.2475,3.2475,3.2475,7000.0],["1994-09-30",3.2902,3.3329,3.2475,3.2902,26600.0],["1994-10-03",3.2475,3.2475,3.2047,3.2047,7000.0],["1994-10-04",3.2475,3.2902,3.1193,3.2047,708000.0],["1994-10-05",3.2047,3.2475,3.1193,3.162,15800.0],["1994-10-06",3.2047,3.3329,3.2047,3.2902,29200.0],["1994-10-07",3.2475,3.3329,3.2475,3.3329,57200.0],["1994-10-10",3.3329,3.3756,3.2902,3.3756,35400.0],["1994-10-11",3.3756,3.4611,3.3756,3.4611,80600.0],["1994-10-12",3.4611,3.4611,3.3756,3.4184,15400.0],["1994-10-13",3.4184,3.4611,3.3756,3.4611,100200.0],["1994-10-14",3.4611,3.4611,3.3756,3.3756,9400.0],["1994-10-17",3.4184,3.4611,3.4184,3.4611,46000.0],["1994-10-18",3.4184,3.4611,3.4184,3.4611,24200.0],["1994-10-19",3.4611,3.5466,3.4611,3.5038,65000.0],["1994-10-20",3.5038,3.5466,3.5038,3.5466,36600.0],["1994-10-21",3.5466,3.5466,3.5466,3.5466,37400.0],["1994-10-24",3.5466,3.632,3.5466,3.5466,78000.0],["1994-10-25",3.5038,3.5038,3.5038,3.5038,7200.0],["1994-10-26",3.4611,3.5038,3.4184,3.4611,44600.0],["1994-10-27",3.4611,3.5252,3.4184,3.4184,24200.0],["1994-10-28",3.4611,3.5038,3.4611,3.4611,12600.0],["1994-10-31",3.4611,3.5466,3.4611,3.5466,49400.0],["1994-11-01",3.5038,3.5466,3.4611,3.4611,5800.0],["1994-11-02",3.5038,3.5466,3.5038,3.5038,24400.0],["1994-11-03",3.5038,3.5893,3.5038,3.5466,27600.0],["1994-11-04",3.5466,3.5893,3.5038,3.5893,12000.0],["1994-11-07",3.5466,3.5893,3.5038,3.5893,17200.0],["1994-11-08",3.632,3.632,3.5466,3.632,32400.0],["1994-11-09",3.5893,3.632,3.5893,3.5893,37400.0],["1994-11-10",3.5893,3.632,3.5893,3.5893,52600.0],["1994-11-11",3.4184,3.4184,2.9056,2.9056,232000.0],["1994-11-14",2.8629,2.8629,2.6492,2.7774,78800.0],["1994-11-15",2.8202,2.8202,2.7347,2.7774,7000.0],["1994-11-16",2.8202,2.8202,2.7347,2.7774,41600.0],["1994-11-17",2.7347,2.8202,2.7347,2.7347,24600.0],["1994-11-18",2.7347,2.7774,2.7347,2.7347,8200.0],["1994-11-21",2.7347,2.7774,2.7347,2.7347,11400.0],["1994-11-22",2.7347,2.7774,2.7347,2.7347,13000.0],["1994-11-23",2.7347,2.7774,2.7347,2.7347,47800.0],["1994-11-25",2.7774,2.7774,2.7774,2.7774,2000.0],["1994-11-28",2.7774,2.7774,2.692,2.7347,15800.0],["1994-11-29",2.692,2.7347,2.692,2.7347,17800.0],["1994-11-30",2.7347,2.7774,2.692,2.692,58800.0],["1994-12-01",2.692,2.692,2.6065,2.6065,33800.0],["1994-12-02",2.5638,2.6065,2.5638,2.5638,13400.0],["1994-12-05",2.5638,2.6065,2.521,2.5638,23200.0],["1994-12-06",2.6065,2.6065,2.521,2.5638,18000.0],["1994-12-07",2.521,2.5851,2.521,2.5638,60200.0],["1994-12-08",2.5638,2.5638,2.521,2.521,9600.0],["1994-12-09",2.521,2.521,2.4783,2.521,19600.0],["1994-12-12",2.521,2.521,2.4783,2.4783,14600.0],["1994-12-13",2.521,2.521,2.2219,2.2647,132000.0],["1994-12-14",2.3074,2.3929,2.3074,2.3501,71400.0],["1994-12-15",2.3501,2.3929,2.3501,2.3929,63400.0],["1994-12-16",2.3929,2.4783,2.3929,2.3929,53600.0],["1994-12-19",2.3929,2.4356,2.3929,2.4356,23800.0],["1994-12-20",2.4783,2.5638,2.4356,2.5638,70200.0],["1994-12-21",2.521,2.6065,2.521,2.5638,237000.0],["1994-12-22",2.6065,2.6492,2.5638,2.6492,40200.0],["1994-12-23",2.6065,2.692,2.6065,2.692,21200.0],["1994-12-27",2.6492,2.692,2.6065,2.692,24800.0],["1994-12-28",2.6492,2.6492,2.6065,2.6492,13400.0],["1994-12-29",2.6065,2.6065,2.5638,2.5638,17200.0],["1994-12-30",2.4783,2.5638,2.4783,2.521,81600.0],["1995-01-03",2.4783,2.4783,2.4783,2.4783,16600.0],["1995-01-04",2.4356,2.4783,2.4356,2.4356,44200.0],["1995-01-05",2.4356,2.4783,2.3929,2.4356,45600.0],["1995-01-06",2.4356,2.521,2.4356,2.521,5800.0],["1995-01-09",2.4783,2.5638,2.4783,2.5638,9800.0],["1995-01-10",2.521,2.521,2.521,2.521,3000.0],["1995-01-11",2.521,2.6492,2.521,2.6065,23400.0],["1995-01-12",2.5638,2.5638,2.521,2.5638,3600.0],["1995-01-13",2.5638,2.692,2.5638,2.692,6200.0],["1995-01-16",2.6065,2.6065,2.6065,2.6065,16800.0],["1995-01-17",2.6065,2.7347,2.6065,2.7347,13000.0],["1995-01-18",2.7347,2.7347,2.692,2.7347,23800.0],["1995-01-19",2.692,2.7347,2.692,2.692,3200.0],["1995-01-20",2.692,2.7347,2.6492,2.7347,15800.0],["1995-01-23",2.7347,2.7347,2.692,2.7347,16600.0],["1995-01-24",2.7347,2.7774,2.7347,2.7774,14800.0],["1995-01-25",2.8202,2.8202,2.7347,2.7774,12000.0],["1995-01-26",2.7347,2.7347,2.7347,2.7347,19000.0],["1995-01-27",2.8202,2.8629,2.7774,2.7774,27200.0],["1995-01-30",2.8202,2.8202,2.7347,2.7774,3800.0],["1995-01-31",2.7774,2.9056,2.7774,2.8629,13200.0],["1995-02-01",2.9056,2.9056,2.8202,2.8202,8000.0],["1995-02-02",2.8202,2.8202,2.8202,2.8202,8200.0],["1995-02-03",2.8202,2.9056,2.8202,2.8629,23000.0],["1995-02-06",2.8202,2.9056,2.7774,2.9056,22400.0],["1995-02-07",2.9056,2.9911,2.9056,2.9911,15400.0],["1995-02-08",2.9483,2.9483,2.8629,2.8629,15000.0],["1995-02-09",2.8202,2.9911,2.8202,2.9911,251800.0],["1995-02-10",2.9056,2.9911,2.9056,2.9483,255000.0],["1995-02-13",2.9483,2.9483,2.9056,2.9056,12200.0],["1995-02-14",2.9056,2.9056,2.9056,2.9056,8600.0],["1995-02-15",2.9056,2.9056,2.9056,2.9056,57400.0],["1995-02-16",2.9056,2.9483,2.8629,2.9483,20200.0],["1995-02-17",3.0338,3.0338,2.8629,2.9056,21600.0],["1995-02-21",2.8629,2.9483,2.8202,2.8202,10000.0],["1995-02-22",2.8202,2.8202,2.7774,2.8202,3000.0],["1995-02-23",2.8202,2.8202,2.7774,2.8202,14200.0],["1995-02-24",2.7774,2.9056,2.7774,2.9056,20000.0],["1995-02-27",2.8629,2.8629,2.7774,2.7774,68600.0],["1995-02-28",2.7774,2.7774,2.7774,2.7774,2000.0],["1995-03-01",2.7774,2.8202,2.7347,2.7347,32000.0],["1995-03-02",2.7347,2.7347,2.7347,2.7347,9200.0],["1995-03-03",2.7347,2.7347,2.7347,2.7347,15600.0],["1995-03-06",2.692,2.8202,2.692,2.7774,67400.0],["1995-03-07",2.7774,2.7774,2.7774,2.7774,23400.0],["1995-03-08",2.7347,2.7347,2.692,2.692,8600.0],["1995-03-09",2.7347,2.7347,2.6492,2.6492,38800.0],["1995-03-10",2.6492,2.6492,2.2647,2.4356,121400.0],["1995-03-13",2.4783,2.6065,2.4783,2.6065,25600.0],["1995-03-14",2.6492,2.6492,2.6492,2.6492,20400.0],["1995-03-15",2.6065,2.7347,2.6065,2.7347,33000.0],["1995-03-16",2.692,2.7347,2.692,2.692,6400.0],["1995-03-17",2.692,2.7347,2.692,2.7347,82600.0],["1995-03-20",2.692,2.7347,2.6492,2.692,35200.0],["1995-03-21",2.7347,2.7347,2.692,2.692,15400.0],["1995-03-22",2.7347,2.7347,2.6065,2.6065,18600.0],["1995-03-23",2.692,2.692,2.6065,2.6065,34800.0],["1995-03-24",2.6065,2.692,2.6065,2.6492,136600.0],["1995-03-27",2.6492,2.6492,2.6065,2.6065,29800.0],["1995-03-28",2.6492,2.692,2.6065,2.692,35800.0],["1995-03-29",2.7347,2.7774,2.6492,2.6492,53800.0],["1995-03-30",2.6492,2.692,2.6065,2.6065,45200.0],["1995-03-31",2.692,2.7774,2.692,2.7347,103400.0],["1995-04-03",2.7774,2.7774,2.7347,2.7347,37000.0],["1995-04-04",2.7347,2.8202,2.692,2.7774,36000.0],["1995-04-05",2.8202,2.8202,2.7774,2.8202,41600.0],["1995-04-06",2.8202,2.8629,2.8202,2.8202,58800.0],["1995-04-07",2.8202,2.8202,2.692,2.692,7200.0],["1995-04-10",2.692,2.7774,2.692,2.7774,5800.0],["1995-04-11",2.7347,2.7774,2.692,2.7774,25400.0],["1995-04-12",2.7774,2.8202,2.7347,2.7774,433800.0],["1995-04-13",2.7774,2.8202,2.7774,2.7774,28400.0],["1995-04-17",2.7347,2.7774,2.692,2.692,21800.0],["1995-04-18",2.692,2.692,2.6065,2.692,39000.0],["1995-04-19",2.6492,2.6492,2.6492,2.6492,19600.0],["1995-04-20",2.692,2.7774,2.692,2.7774,33000.0],["1995-04-21",2.7347,2.7774,2.692,2.7774,16600.0],["1995-04-24",2.7774,2.8202,2.7347,2.7774,24200.0],["1995-04-25",2.7774,2.7774,2.6065,2.6492,54200.0],["1995-04-26",2.6492,2.7347,2.6492,2.692,41400.0],["1995-04-27",2.692,2.8202,2.692,2.8202,27600.0],["1995-04-28",2.8202,2.8202,2.7774,2.8202,36400.0],["1995-05-01",2.7774,2.7774,2.692,2.692,7000.0],["1995-05-02",2.7347,2.7774,2.692,2.7774,23400.0],["1995-05-03",2.7774,2.7774,2.692,2.692,19400.0],["1995-05-04",2.692,2.692,2.692,2.692,23400.0],["1995-05-05",2.7347,2.7347,2.692,2.692,13200.0],["1995-05-08",2.7347,2.7774,2.6492,2.7347,24800.0],["1995-05-09",2.692,2.692,2.6492,2.6492,5200.0],["1995-05-10",2.692,2.692,2.6065,2.6492,10600.0],["1995-05-11",2.6065,2.7347,2.6065,2.692,12800.0],["1995-05-12",2.6065,2.692,2.6065,2.692,47800.0],["1995-05-15",2.6492,2.692,2.6065,2.6492,6200.0],["1995-05-16",2.6492,2.7347,2.6492,2.7347,220600.0],["1995-05-17",2.7347,2.7347,2.6492,2.7347,41400.0],["1995-05-18",2.7347,2.7774,2.7347,2.7347,13000.0],["1995-05-19",2.7347,2.7347,2.6492,2.692,14600.0],["1995-05-22",2.6492,2.7347,2.6492,2.692,20400.0],["1995-05-23",2.692,2.692,2.692,2.692,2800.0],["1995-05-24",2.692,2.7347,2.6492,2.7347,49600.0],["1995-05-25",2.692,2.7774,2.692,2.7774,72800.0],["1995-05-26",2.7774,2.8629,2.7774,2.8629,30200.0],["1995-05-30",2.8202,2.8629,2.7774,2.8202,5800.0],["1995-05-31",2.8629,2.9056,2.8202,2.8629,69400.0],["1995-06-01",2.8629,2.8629,2.8202,2.8202,10800.0],["1995-06-02",2.8629,2.9056,2.8202,2.8629,29600.0],["1995-06-05",2.8629,2.9056,2.8202,2.8629,65800.0],["1995-06-06",2.8629,3.0765,2.8629,3.0338,78600.0],["1995-06-07",2.9911,3.0338,2.9911,2.9911,5600.0],["1995-06-08",2.9911,3.0765,2.9911,3.0765,23800.0],["1995-06-09",3.0765,3.0765,3.0338,3.0338,238000.0],["1995-06-12",3.0765,3.0765,3.0338,3.0338,13800.0],["1995-06-13",3.0765,3.0765,2.9911,3.0765,67800.0],["1995-06-14",3.0338,3.0338,3.0338,3.0338,3400.0],["1995-06-15",3.0338,3.162,3.0338,3.1193,272800.0],["1995-06-16",3.1193,3.1193,3.0338,3.0338,7200.0],["1995-06-19",3.0338,3.0765,2.9911,3.0765,31400.0],["1995-06-20",3.0338,3.0765,2.9911,3.0765,21200.0],["1995-06-21",3.0338,3.0338,2.9483,3.0338,36800.0],["1995-06-22",3.0338,3.0338,2.9911,3.0338,44400.0],["1995-06-23",2.9911,2.9911,2.9911,2.9911,6000.0],["1995-06-26",2.9911,3.0338,2.9483,2.9911,14400.0],["1995-06-27",2.9911,3.0765,2.9911,3.0765,45600.0],["1995-06-28",3.0338,3.0338,2.9911,2.9911,5400.0],["1995-06-29",3.0338,3.0765,2.9483,3.0765,27600.0],["1995-06-30",3.1193,3.162,3.1193,3.1193,20400.0],["1995-07-03",3.1193,3.1193,3.1193,3.1193,3600.0],["1995-07-05",3.1193,3.1193,3.0765,3.1193,13200.0],["1995-07-06",3.1193,3.2047,3.0765,3.162,203800.0],["1995-07-07",3.1193,3.162,3.1193,3.162,32200.0],["1995-07-10",3.1193,3.162,3.0765,3.0765,10000.0],["1995-07-11",3.0765,3.1193,3.0765,3.0765,3200.0],["1995-07-12",3.0338,3.1193,3.0338,3.1193,41000.0],["1995-07-13",3.1193,3.1193,3.0765,3.0765,35600.0],["1995-07-14",3.0338,3.162,3.0338,3.162,33600.0],["1995-07-17",3.1193,3.2475,3.0765,3.2475,41600.0],["1995-07-18",3.2047,3.2047,3.162,3.162,14200.0],["1995-07-19",3.2047,3.2047,3.0338,3.1193,58800.0],["1995-07-20",3.0765,3.162,3.0765,3.162,13600.0],["1995-07-21",3.1193,3.162,3.0765,3.1193,31200.0],["1995-07-24",3.1193,3.1193,3.1193,3.1193,4200.0],["1995-07-25",3.1193,3.2475,3.1193,3.2047,36600.0],["1995-07-26",3.2047,3.2475,3.2047,3.2047,8400.0],["1995-07-27",3.162,3.2047,3.0765,3.1193,160000.0],["1995-07-28",3.1193,3.1193,3.0765,3.1193,6000.0],["1995-07-31",3.162,3.162,3.1193,3.162,19600.0],["1995-08-01",3.162,3.2047,3.162,3.2047,18200.0],["1995-08-02",3.2047,3.2047,3.1193,3.1193,16200.0],["1995-08-03",3.1193,3.1193,3.0765,3.0765,14200.0],["1995-08-04",3.0765,3.0765,3.0765,3.0765,800.0],["1995-08-07",3.0765,3.0765,3.0765,3.0765,6200.0],["1995-08-08",3.0765,3.0765,3.0765,3.0765,27800.0],["1995-08-09",3.0765,3.0765,3.0765,3.0765,6600.0],["1995-08-10",3.0765,3.0765,3.0765,3.0765,4400.0],["1995-08-11",3.0338,3.0338,2.9911,2.9911,226200.0],["1995-08-14",2.9483,2.9483,2.9056,2.9056,111000.0],["1995-08-15",2.9056,2.9056,2.8202,2.8202,2800.0],["1995-08-16",2.8202,3.0338,2.8202,2.9483,43000.0],["1995-08-17",2.9056,2.9056,2.8202,2.8629,20800.0],["1995-08-18",2.8202,2.8629,2.8202,2.8202,324800.0],["1995-08-21",2.8202,2.8202,2.8202,2.8202,561000.0],["1995-08-22",2.7774,2.8629,2.7774,2.8629,3400.0],["1995-08-23",2.9056,2.9056,2.8629,2.8629,12000.0],["1995-08-24",2.8629,2.8629,2.8629,2.8629,23200.0],["1995-08-25",2.8629,2.8629,2.8202,2.8202,6600.0],["1995-08-28",2.7347,3.2047,2.7347,3.2047,166600.0],["1995-08-29",3.1193,3.1193,3.0338,3.1193,39400.0],["1995-08-30",3.162,3.162,3.0765,3.162,32400.0],["1995-08-31",3.2047,3.2047,3.162,3.162,14400.0],["1995-09-01",3.162,3.2047,3.0765,3.2047,45200.0],["1995-09-05",3.2047,3.2047,3.162,3.162,77600.0],["1995-09-06",3.1193,3.162,3.0338,3.0765,14800.0],["1995-09-07",3.0338,3.1193,3.0338,3.0765,6000.0],["1995-09-08",3.0765,3.1193,3.0765,3.0765,5200.0],["1995-09-11",3.0765,3.0765,2.9911,3.0338,38000.0],["1995-09-12",3.0338,3.162,3.0338,3.1193,26800.0],["1995-09-13",3.0765,3.0765,2.9056,2.9483,145000.0],["1995-09-14",2.9911,3.1193,2.9911,3.0765,19800.0],["1995-09-15",3.0765,3.0765,2.9911,2.9911,7000.0],["1995-09-18",3.0765,3.0765,2.9483,2.9911,42400.0],["1995-09-19",3.0338,3.0338,2.9483,2.9483,8000.0],["1995-09-20",3.0338,3.1193,3.0338,3.0765,37200.0],["1995-09-21",3.0338,3.0338,2.9911,2.9911,6400.0],["1995-09-22",2.9483,3.0338,2.9483,2.9911,19800.0],["1995-09-25",3.0338,3.0338,2.9483,2.9911,12400.0],["1995-09-26",2.9911,2.9911,2.9483,2.9483,7800.0],["1995-09-27",2.9056,2.9056,2.7774,2.7774,16800.0],["1995-09-28",2.8202,2.9483,2.8202,2.9483,6400.0],["1995-09-29",2.9911,3.0338,2.9911,3.0338,2800.0],["1995-10-02",3.0338,3.0338,2.9911,2.9911,63600.0],["1995-10-03",2.9911,2.9911,2.9056,2.9911,20400.0],["1995-10-04",2.9911,3.0338,2.9056,2.9056,10800.0],["1995-10-05",2.8629,2.9056,2.8629,2.9056,39600.0],["1995-10-06",2.8629,2.9483,2.7774,2.8202,20000.0],["1995-10-09",2.7347,2.7774,2.7347,2.7347,8200.0],["1995-10-10",2.692,2.7347,2.692,2.7347,20000.0],["1995-10-11",2.7347,2.7774,2.692,2.7774,38000.0],["1995-10-12",2.7347,2.9056,2.692,2.8202,194000.0],["1995-10-13",2.8202,2.9056,2.8202,2.9056,10800.0],["1995-10-16",2.9056,2.9483,2.8629,2.9056,6000.0],["1995-10-17",2.9483,2.9483,2.9056,2.9483,9800.0],["1995-10-18",2.9911,2.9911,2.8202,2.8202,4200.0],["1995-10-19",2.7774,2.7774,2.7774,2.7774,1600.0],["1995-10-20",2.7774,2.7774,2.7347,2.7774,6400.0],["1995-10-23",2.7774,2.7774,2.7347,2.7347,8800.0],["1995-10-24",2.7774,2.8202,2.7774,2.8202,15200.0],["1995-10-25",2.7774,2.8629,2.7347,2.8202,54600.0],["1995-10-26",2.8202,2.8202,2.7347,2.7347,14200.0],["1995-10-27",2.7347,2.7347,2.7347,2.7347,400.0],["1995-10-30",2.7347,2.7347,2.7347,2.7347,23000.0],["1995-10-31",2.7347,2.8629,2.7347,2.7347,64800.0],["1995-11-01",2.7347,2.7347,2.7347,2.7347,1400.0],["1995-11-02",2.7347,2.7774,2.7347,2.7347,19200.0],["1995-11-03",2.9056,2.9483,2.8202,2.8202,24400.0],["1995-11-06",2.7774,2.7774,2.7774,2.7774,3000.0],["1995-11-07",2.8202,2.8202,2.7347,2.7347,108600.0],["1995-11-08",2.7347,2.7347,2.7347,2.7347,600.0],["1995-11-09",2.7347,2.8629,2.7347,2.7774,42400.0],["1995-11-10",2.8202,2.9056,2.8202,2.9056,13400.0],["1995-11-13",2.8629,2.9056,2.8629,2.8629,9800.0],["1995-11-14",2.8629,2.8629,2.7347,2.7774,41800.0],["1995-11-15",2.7347,2.7774,2.7347,2.7347,56400.0],["1995-11-16",2.8202,2.8202,2.7347,2.7347,6000.0],["1995-11-17",2.7347,2.7347,2.692,2.692,2800.0],["1995-11-20",2.7347,2.7347,2.7347,2.7347,23600.0],["1995-11-21",2.692,2.7774,2.692,2.7347,36600.0],["1995-11-22",2.7774,2.7774,2.7347,2.7347,8400.0],["1995-11-24",2.7347,2.8629,2.7347,2.8202,27000.0],["1995-11-27",2.7774,2.7774,2.7347,2.7347,13400.0],["1995-11-28",2.7774,2.7774,2.692,2.692,4200.0],["1995-11-29",2.7347,2.7774,2.692,2.7774,14000.0],["1995-11-30",2.7347,2.7347,2.7347,2.7347,8000.0],["1995-12-01",2.7347,2.7774,2.7347,2.7347,7800.0],["1995-12-04",2.7774,2.7774,2.7347,2.7347,12400.0],["1995-12-05",2.7347,2.7774,2.7347,2.7347,24400.0],["1995-12-06",2.7347,2.7774,2.692,2.7347,17200.0],["1995-12-07",2.7774,2.8202,2.7347,2.7774,27600.0],["1995-12-08",2.7347,2.8202,2.7347,2.7347,23200.0],["1995-12-11",2.7347,2.7347,2.7347,2.7347,23000.0],["1995-12-12",2.7347,2.8202,2.7347,2.7347,52000.0],["1995-12-13",2.7774,2.8202,2.7347,2.7774,15400.0],["1995-12-14",2.7774,2.7774,2.7347,2.7347,16000.0],["1995-12-15",2.7347,2.8202,2.7347,2.8202,22600.0],["1995-12-18",2.8202,2.9056,2.8202,2.8202,74600.0],["1995-12-19",2.8629,2.8629,2.8202,2.8202,22400.0],["1995-12-20",2.8202,2.9056,2.8202,2.8202,80400.0],["1995-12-21",2.8202,2.9911,2.7774,2.9911,75000.0],["1995-12-22",2.9911,3.2475,2.9911,3.2475,80400.0],["1995-12-26",3.3329,3.3329,3.2047,3.2047,31600.0],["1995-12-27",3.2047,3.2047,3.2047,3.2047,13800.0],["1995-12-28",3.2047,3.2047,3.0765,3.162,22800.0],["1995-12-29",3.162,3.2475,3.162,3.2047,27200.0],["1996-01-02",3.2047,3.2047,3.162,3.162,9800.0],["1996-01-03",3.1193,3.162,3.0338,3.162,18800.0],["1996-01-04",3.1193,3.2047,3.1193,3.162,25000.0],["1996-01-05",3.162,3.2047,3.1193,3.2047,17600.0],["1996-01-08",3.2475,3.2475,3.2047,3.2475,11200.0],["1996-01-09",3.2475,3.2475,3.2047,3.2047,132400.0],["1996-01-10",3.162,3.2047,3.1193,3.2047,61200.0],["1996-01-11",3.162,3.2047,3.162,3.162,9200.0],["1996-01-12",3.162,3.2902,3.162,3.2902,50000.0],["1996-01-15",3.2475,3.2475,3.2047,3.2475,5200.0],["1996-01-16",3.2475,3.2902,3.2047,3.2475,22000.0],["1996-01-17",3.2047,3.2475,3.162,3.2475,64000.0],["1996-01-18",3.2475,3.3756,3.2475,3.2902,140000.0],["1996-01-19",3.2902,3.2902,3.1193,3.2047,36000.0],["1996-01-22",3.162,3.162,3.0765,3.1193,26400.0],["1996-01-23",3.0765,3.162,3.0765,3.1193,14800.0],["1996-01-24",3.1193,3.2047,3.0338,3.162,57800.0],["1996-01-25",3.1193,3.1193,3.0765,3.0765,11600.0],["1996-01-26",3.1193,3.2475,3.0765,3.2475,35200.0],["1996-01-29",3.2047,3.3329,3.2047,3.3329,116600.0],["1996-01-30",3.3756,3.8884,3.3329,3.6747,409600.0],["1996-01-31",3.9311,4.1875,3.7602,4.0593,478600.0],["1996-02-01",4.1875,4.3584,4.102,4.2302,601000.0],["1996-02-02",4.1875,4.3157,4.1875,4.2302,162400.0],["1996-02-05",4.1875,4.1875,4.0593,4.0593,144600.0],["1996-02-06",4.0593,4.1448,3.9739,4.0166,64800.0],["1996-02-07",4.0593,4.0593,3.8457,3.9739,95200.0],["1996-02-08",3.9311,4.102,3.9311,4.102,246200.0],["1996-02-09",4.102,4.2302,4.0593,4.1875,90400.0],["1996-02-12",4.1448,4.3157,4.102,4.273,139800.0],["1996-02-13",4.2302,4.4439,4.2302,4.4012,207800.0],["1996-02-14",4.4012,4.4866,4.3584,4.4866,129600.0],["1996-02-15",4.5293,4.5721,4.4012,4.4012,69400.0],["1996-02-16",4.3584,4.4012,4.3157,4.3584,34800.0],["1996-02-20",4.3157,4.4012,4.273,4.3157,77400.0],["1996-02-21",4.273,4.3157,4.1875,4.3157,46800.0],["1996-02-22",4.273,4.4012,4.273,4.3157,114200.0],["1996-02-23",4.3584,4.3584,4.273,4.3584,42600.0],["1996-02-26",4.3584,4.4012,4.273,4.273,66600.0],["1996-02-27",4.273,4.273,4.0166,4.0166,63600.0],["1996-02-28",4.0166,4.273,4.0166,4.1875,120400.0],["1996-02-29",4.1875,4.273,4.1875,4.2302,30600.0],["1996-03-01",4.2302,4.2302,4.1875,4.1875,13800.0],["1996-03-04",4.1448,4.2302,4.1448,4.2302,16200.0],["1996-03-05",4.2302,4.2302,4.1448,4.2302,8800.0],["1996-03-06",4.1448,4.1448,4.0593,4.0593,35800.0],["1996-03-07",4.102,4.1875,4.102,4.1875,51200.0],["1996-03-08",4.1448,4.1448,4.0166,4.0166,161000.0],["1996-03-11",3.9739,4.1448,3.9739,4.1448,36400.0],["1996-03-12",4.102,4.1875,4.102,4.1875,51600.0],["1996-03-13",4.1875,4.5293,4.1875,4.5293,89200.0],["1996-03-14",4.5721,4.5721,4.4011,4.4439,462400.0],["1996-03-15",4.4866,4.5293,4.4011,4.4439,162600.0],["1996-03-18",4.4439,4.4439,4.273,4.3584,155800.0],["1996-03-19",4.3584,4.4439,4.3584,4.4012,59200.0],["1996-03-20",4.3584,4.4439,4.3584,4.4439,44200.0],["1996-03-21",4.4012,4.5721,4.4012,4.5721,404200.0],["1996-03-22",4.6148,4.7857,4.6148,4.7857,148000.0],["1996-03-25",4.7857,4.7857,4.6148,4.7003,46000.0],["1996-03-26",4.6575,4.743,4.6148,4.743,77600.0],["1996-03-27",4.7003,4.743,4.6148,4.6575,48400.0],["1996-03-28",4.6148,4.6575,4.5721,4.6148,14200.0],["1996-03-29",4.6148,4.7003,4.5721,4.6148,45000.0],["1996-04-01",4.7003,4.743,4.6575,4.7003,10400.0],["1996-04-02",4.6148,4.743,4.6148,4.7003,52400.0],["1996-04-03",4.743,4.743,4.6148,4.743,27200.0],["1996-04-04",4.7003,4.7003,4.6575,4.7003,17800.0],["1996-04-08",4.6575,4.7003,4.6148,4.6148,36400.0],["1996-04-09",4.5721,4.6575,4.4866,4.5721,35200.0],["1996-04-10",4.6148,4.743,4.5721,4.7003,36000.0],["1996-04-11",4.743,4.7857,4.6575,4.6575,32200.0],["1996-04-12",4.7003,4.7857,4.6148,4.743,25000.0],["1996-04-15",4.7857,4.7857,4.7003,4.7857,92400.0],["1996-04-16",4.743,4.9139,4.7003,4.9139,217000.0],["1996-04-17",4.9139,4.9994,4.7857,4.8284,460600.0],["1996-04-18",4.8284,4.8284,4.6575,4.6575,62200.0],["1996-04-19",4.6148,4.7003,4.5293,4.5293,56200.0],["1996-04-22",4.5293,4.6148,4.5293,4.5293,64000.0],["1996-04-23",4.5293,4.6575,4.5293,4.6148,13000.0],["1996-04-24",4.6575,4.7003,4.2302,4.3157,169400.0],["1996-04-25",4.4012,4.6575,4.3584,4.6575,98000.0],["1996-04-26",4.6575,4.743,4.6575,4.6575,56400.0],["1996-04-29",4.6148,4.6148,4.4866,4.5293,35200.0],["1996-04-30",4.6148,4.6148,4.4866,4.4866,17400.0],["1996-05-01",4.4439,4.4866,4.3584,4.4439,24000.0],["1996-05-02",4.4439,4.6575,4.4439,4.6575,58600.0],["1996-05-03",4.6575,4.6575,4.4439,4.5721,26000.0],["1996-05-06",4.6148,4.6148,4.5721,4.6148,34600.0],["1996-05-07",4.5721,4.6148,4.5721,4.6148,42400.0],["1996-05-08",4.5721,4.5721,4.4439,4.5721,40200.0],["1996-05-09",4.4012,4.743,4.3584,4.6148,341600.0],["1996-05-10",4.743,4.743,4.6148,4.6148,123200.0],["1996-05-13",4.6148,4.6575,4.5721,4.5721,107600.0],["1996-05-14",4.5293,4.6148,4.4439,4.4866,32600.0],["1996-05-15",4.5293,4.6148,4.4439,4.4866,60000.0],["1996-05-16",4.5293,4.5293,4.4439,4.4439,41800.0],["1996-05-17",4.4866,4.5293,4.4439,4.4866,242800.0],["1996-05-20",4.4866,4.5721,4.4012,4.5293,1244600.0],["1996-05-21",4.6148,4.8284,4.5721,4.7003,722000.0],["1996-05-22",4.6575,4.7003,4.5721,4.6148,104200.0],["1996-05-23",4.7857,4.7857,4.3157,4.3584,538400.0],["1996-05-24",4.3157,4.4439,4.273,4.4012,207200.0],["1996-05-28",4.4012,4.4012,4.273,4.3157,351600.0],["1996-05-29",4.3157,4.4012,4.273,4.3584,74800.0],["1996-05-30",4.3157,4.3584,4.273,4.273,39800.0],["1996-05-31",4.2302,4.3157,4.102,4.3157,137400.0],["1996-06-03",4.2302,4.2302,4.0593,4.102,82000.0],["1996-06-04",4.1448,4.1875,4.0593,4.0593,94800.0],["1996-06-05",4.102,4.2302,4.102,4.2302,103000.0],["1996-06-06",4.1875,4.3157,4.1448,4.2302,89800.0],["1996-06-07",4.1875,4.273,4.1448,4.273,40400.0],["1996-06-10",4.273,4.3157,4.2302,4.273,106800.0],["1996-06-11",4.273,4.3157,4.1875,4.2302,27800.0],["1996-06-12",4.1875,4.2302,4.1448,4.1448,31800.0],["1996-06-13",4.1875,4.2302,4.102,4.1448,62000.0],["1996-06-14",4.1448,4.1875,3.9311,3.9739,126000.0],["1996-06-17",3.9311,4.0593,3.9311,3.9739,47000.0],["1996-06-18",4.0166,4.0593,3.9739,3.9739,39600.0],["1996-06-19",3.9311,3.9739,3.9311,3.9311,17200.0],["1996-06-20",3.9311,4.0166,3.9311,4.0166,39000.0],["1996-06-21",4.0166,4.0593,3.9311,3.9311,23200.0],["1996-06-24",3.9311,3.9311,3.8884,3.8884,25400.0],["1996-06-25",3.9311,3.9311,3.8884,3.9311,78400.0],["1996-06-26",3.8884,3.8884,3.7175,3.8457,60600.0],["1996-06-27",3.8457,3.8457,3.7602,3.8029,29600.0],["1996-06-28",3.8884,3.9311,3.8457,3.8884,75400.0],["1996-07-01",3.9311,3.9311,3.8029,3.8029,15800.0],["1996-07-02",3.8029,3.8884,3.8029,3.8884,14600.0],["1996-07-03",3.8457,3.8884,3.8029,3.8029,34200.0],["1996-07-05",3.8029,3.8029,3.8029,3.8029,0.0],["1996-07-08",3.8884,3.8884,3.7602,3.7602,22200.0],["1996-07-09",3.7175,3.7175,3.632,3.632,41600.0],["1996-07-10",3.6747,3.6747,3.5038,3.6747,334800.0],["1996-07-11",3.8029,3.8029,3.5893,3.5893,69000.0],["1996-07-12",3.5893,3.632,3.5893,3.5893,96600.0],["1996-07-15",3.5893,3.8029,3.5893,3.7175,250200.0],["1996-07-16",3.7175,4.0166,3.5893,4.0166,192400.0],["1996-07-17",3.9311,3.9311,3.7602,3.8029,35800.0],["1996-07-18",3.8029,4.0166,3.7602,4.0166,133400.0],["1996-07-19",4.0166,4.0593,3.9311,4.0593,151400.0],["1996-07-22",4.0166,4.0166,3.9311,3.9739,151600.0],["1996-07-23",3.9739,3.9739,3.8029,3.8884,168600.0],["1996-07-24",3.8457,3.8457,3.7175,3.8029,266600.0],["1996-07-25",3.8457,3.8884,3.8457,3.8884,29000.0],["1996-07-26",3.9311,4.0166,3.8457,4.0166,98000.0],["1996-07-29",3.9311,3.9739,3.8457,3.8884,27400.0],["1996-07-30",3.8884,3.8884,3.8029,3.8884,11800.0],["1996-07-31",3.9311,4.0166,3.8884,3.9739,116000.0],["1996-08-01",3.9739,4.0166,3.9311,3.9311,24600.0],["1996-08-02",3.9739,4.0166,3.8884,3.9311,244800.0],["1996-08-05",3.9739,4.0593,3.9311,4.0166,130400.0],["1996-08-06",4.0593,4.3157,4.0166,4.3157,132000.0],["1996-08-07",4.4012,4.4012,4.273,4.3157,126200.0],["1996-08-08",4.3157,4.3157,4.1875,4.2302,58000.0],["1996-08-09",4.2302,4.273,3.9739,4.2302,63400.0],["1996-08-12",4.273,4.273,4.1875,4.273,41000.0],["1996-08-13",4.102,4.1875,3.9311,4.0593,1782800.0],["1996-08-14",3.9739,4.102,3.9739,4.0593,160800.0],["1996-08-15",4.102,4.102,4.0166,4.0593,86400.0],["1996-08-16",4.102,4.102,3.9311,4.0593,234000.0],["1996-08-19",4.102,4.102,4.0593,4.102,188400.0],["1996-08-20",4.1448,4.1448,4.0166,4.0166,66400.0],["1996-08-21",4.0593,4.0593,4.0166,4.0166,24600.0],["1996-08-22",4.0593,4.0593,4.0166,4.0593,53800.0],["1996-08-23",4.0166,4.102,4.0166,4.0593,79600.0],["1996-08-26",4.0166,4.0593,3.9739,3.9739,43400.0],["1996-08-27",3.9739,3.9739,3.9311,3.9739,92200.0],["1996-08-28",3.9311,3.9739,3.9311,3.9739,28800.0],["1996-08-29",3.9739,4.0593,3.9311,3.9311,139800.0],["1996-08-30",3.9739,4.0166,3.9739,4.0166,129400.0],["1996-09-03",4.0593,4.0593,4.0166,4.0593,126800.0],["1996-09-04",4.0166,4.0593,4.0166,4.0593,33800.0],["1996-09-05",4.4439,4.5293,4.2302,4.2302,683000.0],["1996-09-06",4.273,4.4012,4.1875,4.3584,873400.0],["1996-09-09",4.4866,4.4866,4.3157,4.3157,396000.0],["1996-09-10",4.3157,4.3584,4.273,4.3157,355400.0],["1996-09-11",4.3584,4.3584,4.273,4.3157,325800.0],["1996-09-12",4.273,4.3584,4.273,4.3584,202600.0],["1996-09-13",4.3584,4.4012,4.3157,4.3584,186600.0],["1996-09-16",4.3157,4.3157,4.1448,4.2302,319400.0],["1996-09-17",4.1875,4.3157,4.1448,4.273,298800.0],["1996-09-18",4.2302,4.2302,4.102,4.1448,258400.0],["1996-09-19",4.1448,4.1448,4.102,4.102,148000.0],["1996-09-20",4.102,4.1448,4.0593,4.0593,116600.0],["1996-09-23",4.0593,4.0593,3.9739,3.9739,40800.0],["1996-09-24",3.9739,4.102,3.9739,4.0593,106000.0],["1996-09-25",4.0593,4.1448,4.0593,4.102,23400.0],["1996-09-26",4.1448,4.1875,4.102,4.102,63400.0],["1996-09-27",4.102,4.1875,4.102,4.1875,58200.0],["1996-09-30",4.1875,4.3573,4.0743,4.2441,142600.0],["1996-10-01",4.2441,4.2441,4.0743,4.1309,93000.0],["1996-10-02",4.1875,4.2441,4.1309,4.1875,113200.0],["1996-10-03",4.1875,4.1875,4.0177,4.0177,97800.0],["1996-10-04",3.9046,4.1309,3.9046,4.0743,368200.0],["1996-10-07",4.0743,4.1309,4.0177,4.0743,115800.0],["1996-10-08",4.0743,4.2441,4.0743,4.1875,59600.0],["1996-10-09",4.1875,4.3573,4.1309,4.2441,152400.0],["1996-10-10",4.2441,4.6968,4.2441,4.6402,233800.0],["1996-10-11",4.6968,4.6968,4.527,4.6402,60600.0],["1996-10-14",4.5836,4.6402,4.4139,4.4139,111400.0],["1996-10-15",4.527,4.6968,4.527,4.527,129600.0],["1996-10-16",4.527,4.6402,4.527,4.5836,47600.0],["1996-10-17",4.5836,4.6968,4.5836,4.6402,80200.0],["1996-10-18",4.5836,4.6968,4.5836,4.6968,44600.0],["1996-10-21",4.6402,4.6968,4.6402,4.6402,62400.0],["1996-10-22",4.6402,4.6968,4.5836,4.5836,32400.0],["1996-10-23",4.5836,4.5836,4.5836,4.5836,16600.0],["1996-10-24",4.5836,4.6402,4.527,4.527,50000.0],["1996-10-25",4.527,4.5836,4.4139,4.5836,53600.0],["1996-10-28",4.527,4.527,4.3573,4.3573,28000.0],["1996-10-29",4.3573,4.527,4.3007,4.527,41400.0],["1996-10-30",4.4704,4.4704,4.4139,4.4139,25000.0],["1996-10-31",4.4139,4.4704,4.4139,4.4139,52200.0],["1996-11-01",4.4139,4.4704,4.4139,4.4139,57800.0],["1996-11-04",4.3573,4.4704,4.3573,4.4139,30400.0],["1996-11-05",4.4704,4.4704,4.4139,4.4704,23600.0],["1996-11-06",4.4139,4.4704,4.4139,4.4139,49000.0],["1996-11-07",4.4139,4.4704,4.4139,4.4139,35200.0],["1996-11-08",4.4704,4.4704,4.4139,4.4139,21800.0],["1996-11-11",4.4704,4.4704,4.4139,4.4139,35600.0],["1996-11-12",4.4139,4.4704,4.3573,4.3573,63400.0],["1996-11-13",4.4139,4.4139,4.3573,4.4139,27000.0],["1996-11-14",4.4139,4.4704,4.3573,4.3573,69800.0],["1996-11-15",4.4139,4.4704,4.3573,4.4139,103800.0],["1996-11-18",4.4704,4.527,4.4704,4.527,337600.0],["1996-11-19",4.527,4.5836,4.4704,4.4704,40000.0],["1996-11-20",4.4704,4.527,4.4704,4.527,59000.0],["1996-11-21",4.4704,4.527,4.3573,4.4139,59200.0],["1996-11-22",4.4704,4.527,4.4139,4.527,96600.0],["1996-11-25",4.527,4.527,4.4704,4.4704,15800.0],["1996-11-26",4.4704,4.527,4.4704,4.4704,55600.0],["1996-11-27",4.527,4.527,4.4704,4.4704,8800.0],["1996-11-29",4.4704,4.527,4.4139,4.4139,56800.0],["1996-12-02",4.4139,4.4704,4.3573,4.3573,80800.0],["1996-12-03",4.3573,4.4704,4.3573,4.4704,60800.0],["1996-12-04",4.4704,4.527,4.4704,4.4704,105600.0],["1996-12-05",4.4704,4.527,4.4139,4.4139,28200.0],["1996-12-06",4.2441,4.4139,4.1875,4.4139,86800.0],["1996-12-09",4.4139,4.4139,4.3573,4.4139,37600.0],["1996-12-10",4.3573,4.4704,4.3573,4.4139,14800.0],["1996-12-11",4.3573,4.4139,4.3573,4.4139,51800.0],["1996-12-12",4.3573,4.4704,4.3573,4.4139,66600.0],["1996-12-13",4.4139,4.4139,4.4139,4.4139,11000.0],["1996-12-16",4.4139,4.4139,4.3573,4.3573,28400.0],["1996-12-17",4.3573,4.3573,4.3573,4.3573,32400.0],["1996-12-18",4.3573,4.4139,4.3573,4.3573,42800.0],["1996-12-19",4.3573,4.527,4.3573,4.4704,44400.0],["1996-12-20",4.4139,4.527,4.4139,4.4704,98600.0],["1996-12-23",4.4139,4.527,4.4139,4.4704,135000.0],["1996-12-24",4.4704,4.4704,4.4704,4.4704,15800.0],["1996-12-26",4.4704,4.527,4.4704,4.527,8800.0],["1996-12-27",4.527,4.527,4.4704,4.527,5800.0],["1996-12-30",4.4704,4.527,4.4139,4.4704,100000.0],["1996-12-31",4.4704,4.5836,4.4704,4.5836,124200.0],["1997-01-02",4.4704,4.527,4.4704,4.527,79400.0],["1997-01-03",4.5836,4.5836,4.527,4.527,99400.0],["1997-01-06",4.527,4.5836,4.527,4.527,79800.0],["1997-01-07",4.527,4.6402,4.527,4.6402,132000.0],["1997-01-08",4.5836,4.6402,4.5836,4.5836,40200.0],["1997-01-09",4.5836,4.6968,4.5836,4.6968,79600.0],["1997-01-10",4.6968,4.8666,4.6402,4.7534,95400.0],["1997-01-13",4.7534,4.9797,4.7534,4.9231,77000.0],["1997-01-14",4.9231,4.9797,4.7534,4.81,20600.0],["1997-01-15",4.8666,4.8666,4.81,4.8666,9200.0],["1997-01-16",4.8666,4.8666,4.81,4.8666,25600.0],["1997-01-17",4.81,4.8666,4.81,4.81,9400.0],["1997-01-20",4.81,4.9797,4.81,4.9231,53000.0],["1997-01-21",4.8666,4.9231,4.8666,4.8666,29800.0],["1997-01-22",4.8666,4.9231,4.8666,4.8666,7600.0],["1997-01-23",4.8666,4.9231,4.8666,4.8666,16800.0],["1997-01-24",4.8666,4.9231,4.8666,4.8666,8200.0],["1997-01-27",4.9231,5.0363,4.9231,4.9231,55400.0],["1997-01-28",4.9797,5.0363,4.8666,5.0363,76400.0],["1997-01-29",5.0363,5.0363,4.9797,5.0363,29600.0],["1997-01-30",5.0363,5.0363,4.9797,5.0363,37200.0],["1997-01-31",5.0929,5.2627,5.0929,5.2061,106400.0],["1997-02-03",5.1495,5.4324,5.1495,5.4324,75400.0],["1997-02-04",5.489,5.6022,5.489,5.5456,51400.0],["1997-02-05",5.5456,5.6022,5.5456,5.6022,14000.0],["1997-02-06",5.6022,5.6022,5.4324,5.489,61000.0],["1997-02-07",5.489,5.5456,5.3193,5.3758,21400.0],["1997-02-10",5.4324,5.5456,5.4324,5.5456,23600.0],["1997-02-11",5.5456,5.6588,5.5456,5.6588,105000.0],["1997-02-12",5.7154,5.772,5.6588,5.7154,94000.0],["1997-02-13",5.6588,5.8851,5.6588,5.8851,95600.0],["1997-02-14",5.8851,5.9983,5.8286,5.8851,172400.0],["1997-02-18",5.8851,5.9417,5.7154,5.7154,289200.0],["1997-02-19",5.772,5.772,5.5456,5.6588,30600.0],["1997-02-20",5.6022,5.772,5.6022,5.6022,46000.0],["1997-02-21",5.6588,5.6588,5.5456,5.5456,29400.0],["1997-02-24",5.489,5.489,5.3758,5.3758,15800.0],["1997-02-25",5.3758,5.489,5.3758,5.3758,21400.0],["1997-02-26",5.3758,5.4324,5.3758,5.4324,6000.0],["1997-02-27",5.3758,5.4324,5.3758,5.4324,7200.0],["1997-02-28",5.3758,5.3758,5.2627,5.2627,29600.0],["1997-03-03",5.3193,5.3193,5.2627,5.3193,4400.0],["1997-03-04",5.2627,5.2627,5.2061,5.2627,13000.0],["1997-03-05",5.1495,5.1495,5.0929,5.1495,32400.0],["1997-03-06",5.1495,5.1495,5.1495,5.1495,78000.0],["1997-03-07",5.0929,5.1495,5.0363,5.0363,13000.0],["1997-03-10",5.0929,5.1495,4.9797,5.1495,61400.0],["1997-03-11",5.2061,5.2627,5.2061,5.2627,28400.0],["1997-03-12",5.2061,5.3193,5.2061,5.3193,54800.0],["1997-03-13",5.3758,5.3758,5.3193,5.3758,52800.0],["1997-03-14",5.4324,5.4324,5.1495,5.1495,30400.0],["1997-03-17",5.0929,5.2627,5.0929,5.2627,62400.0],["1997-03-18",5.3193,5.3193,5.2627,5.3193,86200.0],["1997-03-19",5.3758,5.489,5.3193,5.4324,33200.0],["1997-03-20",5.489,5.489,5.489,5.489,4800.0],["1997-03-21",5.5456,5.5456,5.4324,5.4324,112600.0],["1997-03-24",5.489,5.489,5.3758,5.3758,26800.0],["1997-03-25",5.3193,5.3193,5.2627,5.2627,6200.0],["1997-03-26",5.2061,5.2627,5.1495,5.2627,7400.0],["1997-03-27",5.2627,5.2627,5.0929,5.0929,49600.0],["1997-03-31",4.9797,4.9797,4.7534,4.81,18400.0],["1997-04-01",4.8666,4.8666,4.81,4.81,7000.0],["1997-04-02",4.8666,4.8666,4.7534,4.81,91000.0],["1997-04-03",4.81,4.8666,4.7534,4.81,25000.0],["1997-04-04",4.81,4.8666,4.7534,4.8666,15800.0],["1997-04-07",4.9231,5.1495,4.9231,5.0363,45200.0],["1997-04-08",5.0363,5.0363,5.0363,5.0363,3400.0],["1997-04-09",5.0363,5.0363,4.9231,4.9231,36200.0],["1997-04-10",4.9231,4.9797,4.81,4.9797,47200.0],["1997-04-11",4.9231,4.9797,4.8666,4.8666,2200.0],["1997-04-14",4.8666,4.9231,4.7534,4.81,35600.0],["1997-04-15",4.7534,4.7534,4.5836,4.5836,62000.0],["1997-04-16",4.6968,4.6968,4.6402,4.6402,28800.0],["1997-04-17",4.6402,4.6968,4.5836,4.6402,72800.0],["1997-04-18",4.6402,4.7534,4.6402,4.6968,15600.0],["1997-04-21",4.7534,4.8666,4.7534,4.8666,36800.0],["1997-04-22",4.81,4.81,4.7534,4.7534,94400.0],["1997-04-23",4.6968,4.7534,4.6968,4.7534,26400.0],["1997-04-24",4.6968,4.7534,4.6968,4.6968,28600.0],["1997-04-25",4.6968,4.7534,4.527,4.7534,672400.0],["1997-04-28",4.6968,4.6968,4.6402,4.6402,9400.0],["1997-04-29",4.5836,4.6402,4.5836,4.5836,11000.0],["1997-04-30",4.5836,4.6402,4.4704,4.4704,13800.0],["1997-05-01",4.4139,4.4704,4.4139,4.4704,31400.0],["1997-05-02",4.4704,4.4704,4.3573,4.4139,85800.0],["1997-05-05",4.527,4.527,4.4139,4.4139,54000.0],["1997-05-06",4.4139,4.4139,4.3573,4.4139,26400.0],["1997-05-07",4.527,4.6402,4.4704,4.4704,224800.0],["1997-05-08",4.527,4.527,4.4704,4.4704,52600.0],["1997-05-09",4.4704,4.527,4.4704,4.527,6600.0],["1997-05-12",4.4704,4.527,4.4704,4.527,46000.0],["1997-05-13",4.4704,4.527,4.4704,4.527,42800.0],["1997-05-14",4.527,4.527,4.4704,4.527,152400.0],["1997-05-15",4.527,4.527,4.4139,4.4139,21800.0],["1997-05-16",4.4704,4.4704,4.4704,4.4704,4600.0],["1997-05-19",4.4139,4.527,4.4139,4.527,26200.0],["1997-05-20",4.527,4.527,4.4704,4.4704,60600.0],["1997-05-21",4.4704,4.6968,4.4704,4.6402,565400.0],["1997-05-22",4.6968,4.6968,4.5836,4.6968,40200.0],["1997-05-23",4.6402,4.6968,4.6402,4.6968,44400.0],["1997-05-27",4.6968,4.6968,4.6402,4.6402,10400.0],["1997-05-28",4.6402,4.6968,4.6402,4.6968,70200.0],["1997-05-29",4.7534,4.7534,4.6402,4.6968,31000.0],["1997-05-30",4.6402,4.6968,4.6402,4.6968,5200.0],["1997-06-02",4.6402,4.81,4.6402,4.6968,8400.0],["1997-06-03",4.7534,4.7534,4.6968,4.6968,7200.0],["1997-06-04",4.6968,4.7534,4.6968,4.6968,2400.0],["1997-06-05",4.6968,4.6968,4.527,4.6402,724400.0],["1997-06-06",4.6968,4.81,4.6402,4.81,63000.0],["1997-06-09",4.7534,4.81,4.7534,4.7534,13000.0],["1997-06-10",4.7534,4.81,4.6968,4.7534,20200.0],["1997-06-11",4.7534,4.7534,4.6968,4.7534,15200.0],["1997-06-12",4.7534,4.7534,4.6968,4.7534,24400.0],["1997-06-13",4.7534,4.81,4.6968,4.81,46800.0],["1997-06-16",4.81,4.8666,4.81,4.8666,18400.0],["1997-06-17",4.9231,5.0363,4.9231,4.9797,21200.0],["1997-06-18",4.9797,5.1495,4.9797,5.1495,36000.0],["1997-06-19",5.1495,5.2061,5.1495,5.2061,30600.0],["1997-06-20",5.2627,5.3193,5.0929,5.2061,34600.0],["1997-06-23",5.1495,5.2627,5.1495,5.2061,27800.0],["1997-06-24",5.2627,5.3193,5.2344,5.2627,34600.0],["1997-06-25",5.2627,5.3476,5.2627,5.3476,24200.0],["1997-06-26",5.3758,5.6305,5.3758,5.6022,61000.0],["1997-06-27",5.6022,5.8003,5.6022,5.8003,70000.0],["1997-06-30",5.7154,5.772,5.6588,5.7154,74200.0],["1997-07-01",5.772,5.8286,5.7154,5.7154,68600.0],["1997-07-02",5.7154,5.772,5.7154,5.772,30000.0],["1997-07-03",5.7437,5.8003,5.7154,5.8003,28000.0],["1997-07-07",5.7437,5.8003,5.7154,5.7437,51600.0],["1997-07-08",5.772,5.8003,5.7437,5.772,50800.0],["1997-07-09",5.7154,5.772,5.7154,5.772,43200.0],["1997-07-10",5.772,5.8286,5.7154,5.772,20600.0],["1997-07-11",5.772,5.8003,5.7154,5.8003,20000.0],["1997-07-14",5.772,5.772,5.772,5.772,26400.0],["1997-07-15",5.772,5.8003,5.772,5.772,56600.0],["1997-07-16",5.8003,5.8003,5.772,5.772,9400.0],["1997-07-17",5.772,5.8003,5.772,5.772,40000.0],["1997-07-18",5.772,5.8568,5.772,5.8003,40600.0],["1997-07-21",5.8003,5.8286,5.772,5.8286,17800.0],["1997-07-22",5.8286,5.8851,5.772,5.772,31000.0],["1997-07-23",5.8003,5.8003,5.6305,5.6871,19400.0],["1997-07-24",5.6588,5.7154,5.6305,5.6588,15800.0],["1997-07-25",5.6305,5.6588,5.6022,5.6588,19800.0],["1997-07-28",5.6588,5.7154,5.6022,5.6588,26600.0],["1997-07-29",5.7437,5.8851,5.7154,5.8851,75400.0],["1997-07-30",5.97,6.7905,5.97,6.6774,329200.0],["1997-07-31",6.6774,7.2998,6.5925,6.9037,232000.0],["1997-08-01",6.9037,7.0169,6.6774,6.8188,77000.0],["1997-08-04",6.9603,7.3281,6.9603,7.1867,194000.0],["1997-08-05",7.215,7.2432,7.1301,7.1867,38200.0],["1997-08-06",7.215,7.5262,7.1018,7.4696,169200.0],["1997-08-07",7.6111,8.2618,7.6111,8.0355,358400.0],["1997-08-08",8.0072,8.0072,7.5828,7.6394,179600.0],["1997-08-11",7.5262,7.6394,7.4979,7.5262,75600.0],["1997-08-12",7.413,7.4696,7.1867,7.1867,78800.0],["1997-08-13",7.3281,7.3281,7.1867,7.1867,40600.0],["1997-08-14",7.1867,7.3564,7.1867,7.3281,104400.0],["1997-08-15",7.2715,7.3281,7.1301,7.1301,23200.0],["1997-08-18",7.0735,7.1018,6.9037,6.932,17200.0],["1997-08-19",7.0169,7.3564,7.0169,7.3564,128200.0],["1997-08-20",7.3564,7.4413,7.215,7.413,49800.0],["1997-08-21",7.413,7.5262,7.413,7.5262,40000.0],["1997-08-22",7.5262,7.5262,7.3281,7.3564,36800.0],["1997-08-25",7.5262,7.8091,7.5262,7.8091,169200.0],["1997-08-26",7.8091,7.8091,7.6677,7.696,60800.0],["1997-08-27",7.696,7.696,7.6394,7.6677,55600.0],["1997-08-28",7.6677,7.696,7.6394,7.696,66000.0],["1997-08-29",7.696,7.696,7.4696,7.4979,46000.0],["1997-09-02",7.5262,7.696,7.4696,7.696,77600.0],["1997-09-03",7.6394,7.696,7.4413,7.4979,38800.0],["1997-09-04",7.5262,7.6677,7.5262,7.5828,35800.0],["1997-09-05",7.6394,7.6394,7.5828,7.6394,11400.0],["1997-09-08",7.7242,7.8374,7.6394,7.7242,210200.0],["1997-09-09",7.7808,7.8091,7.7242,7.7525,52400.0],["1997-09-10",7.7808,8.2618,7.7525,7.9506,124800.0],["1997-09-11",8.0072,8.0355,7.8657,7.894,122200.0],["1997-09-12",7.9223,8.0355,7.894,7.9223,111800.0],["1997-09-15",8.0355,8.0638,7.8657,7.9223,66600.0],["1997-09-16",7.9223,7.9223,7.7525,7.7525,71000.0],["1997-09-17",7.8091,7.894,7.7242,7.8091,147200.0],["1997-09-18",7.8657,7.8657,7.8091,7.8091,65600.0],["1997-09-19",7.8374,7.894,7.8091,7.8657,63200.0],["1997-09-22",7.7525,7.8091,7.5262,7.6111,23600.0],["1997-09-23",7.6111,7.8657,7.5545,7.8657,83000.0],["1997-09-24",7.8091,7.8657,7.7242,7.7525,55600.0],["1997-09-25",7.7525,7.8657,7.7525,7.8657,26600.0],["1997-09-26",7.894,8.1487,7.894,8.1487,67200.0],["1997-09-29",8.1204,8.1487,7.9223,7.9223,66000.0],["1997-09-30",7.9506,8.1204,7.8657,7.9789,58800.0],["1997-10-01",7.9789,8.0355,7.894,7.9223,34800.0],["1997-10-02",8.0355,8.1487,7.9506,8.1204,106000.0],["1997-10-03",8.1204,8.2618,8.0355,8.0355,48000.0],["1997-10-06",8.1204,8.5448,8.0921,8.4316,86200.0],["1997-10-07",8.4033,8.9975,8.375,8.9975,57000.0],["1997-10-08",8.9975,9.0258,8.5165,8.6579,71400.0],["1997-10-09",8.7145,8.7145,8.5448,8.6014,41200.0],["1997-10-10",8.4882,8.5448,8.0355,8.1204,101200.0],["1997-10-13",8.1487,8.375,8.0355,8.375,142200.0],["1997-10-14",8.375,8.375,8.1487,8.1487,30000.0],["1997-10-15",8.1487,8.2052,8.0921,8.1487,39600.0],["1997-10-16",8.2052,8.2901,8.1487,8.1769,41400.0],["1997-10-17",8.2052,8.2052,8.1487,8.1487,72000.0],["1997-10-20",8.2052,8.4033,8.2052,8.3467,33000.0],["1997-10-21",8.2901,8.375,8.2901,8.375,39800.0],["1997-10-22",8.375,8.375,8.0921,8.1487,41000.0],["1997-10-23",8.1204,8.1204,7.413,7.8657,72800.0],["1997-10-24",7.9506,7.9789,7.8657,7.9789,44200.0],["1997-10-27",7.9789,7.9789,7.413,7.413,176200.0],["1997-10-28",7.215,7.4979,7.1018,7.3847,79000.0],["1997-10-29",7.4979,7.9223,7.4979,7.8091,229000.0],["1997-10-30",7.894,7.894,7.7808,7.7808,79200.0],["1997-10-31",7.894,7.894,7.7808,7.7808,40600.0],["1997-11-03",7.9223,7.9506,7.8657,7.9223,99000.0],["1997-11-04",8.0072,8.2052,7.9506,8.0921,24000.0],["1997-11-05",8.0638,8.0921,8.0638,8.0921,10800.0],["1997-11-06",8.2052,8.2052,8.1204,8.1487,16600.0],["1997-11-07",8.0921,8.0921,8.0638,8.0638,17200.0],["1997-11-10",8.0921,8.4033,8.0921,8.2052,59000.0],["1997-11-11",8.1769,8.2052,8.1204,8.1769,32600.0],["1997-11-12",8.1487,8.1487,8.0638,8.0921,78400.0],["1997-11-13",8.1487,8.1487,8.0072,8.0072,175000.0],["1997-11-14",8.0072,8.0072,7.9789,7.9789,12000.0],["1997-11-17",8.0355,8.1487,8.0355,8.0638,65200.0],["1997-11-18",8.0921,8.177,8.0921,8.1487,113600.0],["1997-11-19",8.2052,8.2052,8.0921,8.0921,107800.0],["1997-11-20",8.1487,8.1487,8.1204,8.1204,61200.0],["1997-11-21",8.1204,8.1204,8.0355,8.0921,19600.0],["1997-11-24",8.0072,8.0072,7.7525,7.7525,102000.0],["1997-11-25",7.7525,7.7525,7.4696,7.5262,45800.0],["1997-11-26",7.4696,7.4696,7.3281,7.3847,46200.0],["1997-11-28",7.3847,7.413,7.3847,7.413,2800.0],["1997-12-01",7.413,7.5262,7.413,7.5262,35200.0],["1997-12-02",7.6111,7.6394,7.5262,7.6394,18600.0],["1997-12-03",7.6394,7.8374,7.6394,7.8091,39800.0],["1997-12-04",7.8374,7.8374,7.7525,7.7525,17000.0],["1997-12-05",7.7808,7.8657,7.7808,7.8657,40600.0],["1997-12-08",7.8657,7.8657,7.7808,7.8374,37400.0],["1997-12-09",7.8657,7.8657,7.8091,7.8091,5400.0],["1997-12-10",7.7525,7.7525,7.7242,7.7242,14000.0],["1997-12-11",7.7242,7.8091,7.696,7.7808,18600.0],["1997-12-12",7.7242,7.7242,7.7242,7.7242,3000.0],["1997-12-15",7.7808,7.894,7.7525,7.7525,42800.0],["1997-12-16",7.7525,7.7525,7.6677,7.696,6000.0],["1997-12-17",7.696,8.0921,7.6677,8.0355,137000.0],["1997-12-18",7.9789,7.9789,7.894,7.894,29800.0],["1997-12-19",7.8091,7.8091,7.7242,7.7242,57000.0],["1997-12-22",7.7808,7.7808,7.5828,7.5828,84400.0],["1997-12-23",7.5828,7.6677,7.5828,7.5828,18400.0],["1997-12-24",7.5828,7.5828,7.5828,7.5828,3800.0],["1997-12-26",7.6111,7.6677,7.5262,7.5262,24600.0],["1997-12-29",7.3281,7.6394,7.3281,7.6394,56600.0],["1997-12-30",7.5828,7.5828,7.5262,7.5828,9000.0],["1997-12-31",7.5262,7.6394,7.5262,7.6394,36400.0],["1998-01-02",7.696,7.696,7.5828,7.6111,51200.0],["1998-01-05",7.696,7.696,7.6394,7.6677,7000.0],["1998-01-06",7.6677,7.696,7.6677,7.696,10600.0],["1998-01-07",7.696,7.696,7.6394,7.696,42800.0],["1998-01-08",7.6394,7.696,7.6394,7.6677,22600.0],["1998-01-09",7.6394,7.6394,7.4696,7.4696,44200.0],["1998-01-12",7.4696,7.4696,7.2432,7.2432,17800.0],["1998-01-13",7.2998,7.4413,7.2715,7.4413,35200.0],["1998-01-14",7.3847,7.4696,7.3564,7.4696,65400.0],["1998-01-15",7.4979,7.5545,7.4413,7.5545,11400.0],["1998-01-16",7.4979,7.5262,7.4696,7.4696,8200.0],["1998-01-20",7.4696,7.4979,7.4413,7.4979,51600.0],["1998-01-21",7.4696,7.6677,7.4696,7.6677,74000.0],["1998-01-22",7.6111,7.7808,7.6111,7.7808,27200.0],["1998-01-23",7.7525,7.8091,7.696,7.7242,21400.0],["1998-01-26",7.7242,7.8657,7.7242,7.8374,50000.0],["1998-01-27",7.8374,7.894,7.8374,7.8657,45000.0],["1998-01-28",7.8657,7.9223,7.8657,7.9223,8600.0],["1998-01-29",7.9223,7.9223,7.696,7.696,69400.0],["1998-01-30",7.7525,7.7525,7.5545,7.6394,18800.0],["1998-02-02",7.5828,7.5828,7.3564,7.3847,30400.0],["1998-02-03",7.3847,7.5262,7.3847,7.4979,54800.0],["1998-02-04",7.5545,7.6677,7.413,7.6111,89200.0],["1998-02-05",7.7242,7.7242,7.6677,7.7242,9800.0],["1998-02-06",7.8091,7.8091,7.7242,7.8091,17200.0],["1998-02-09",7.8374,7.8657,7.8091,7.8374,10200.0],["1998-02-10",7.894,8.0638,7.8657,8.0355,31600.0],["1998-02-11",7.9789,8.0072,7.9223,8.0072,21000.0],["1998-02-12",8.0638,8.3184,8.0072,8.2052,34400.0],["1998-02-13",8.2901,8.3467,8.2335,8.2901,16400.0],["1998-02-17",8.3467,8.3467,7.9506,8.0355,41400.0],["1998-02-18",8.0921,8.1204,7.9789,7.9789,27600.0],["1998-02-19",8.0355,8.0355,7.9506,7.9506,26800.0],["1998-02-20",7.9789,7.9789,7.9223,7.9223,57800.0],["1998-02-23",7.9223,7.9789,7.9223,7.9223,23000.0],["1998-02-24",7.9223,8.0355,7.9223,8.0072,44400.0],["1998-02-25",8.0355,8.0355,7.9506,7.9506,18400.0],["1998-02-26",7.9506,7.9506,7.8374,7.8374,57800.0],["1998-02-27",7.894,7.894,7.8091,7.8091,29000.0],["1998-03-02",7.8657,7.9223,7.8657,7.9223,83200.0],["1998-03-03",7.894,7.894,7.8091,7.8091,40400.0],["1998-03-04",7.8657,7.8657,7.8091,7.8374,18000.0],["1998-03-05",7.8657,7.9789,7.8091,7.9789,44400.0],["1998-03-06",7.9223,7.9223,7.8091,7.8091,30600.0],["1998-03-09",7.8091,7.8091,7.6959,7.7525,87800.0],["1998-03-10",7.696,7.696,7.5828,7.6394,24000.0],["1998-03-11",7.6111,7.6394,7.5828,7.6394,6000.0],["1998-03-12",7.6394,7.6394,7.6394,7.6394,5000.0],["1998-03-13",7.6677,7.7242,7.6677,7.696,8200.0],["1998-03-16",7.6394,7.6677,7.6111,7.6111,37800.0],["1998-03-17",7.6394,7.696,7.6111,7.6394,22400.0],["1998-03-18",7.6394,7.6394,7.6111,7.6394,16800.0],["1998-03-19",7.6111,7.6394,7.3847,7.5828,36600.0],["1998-03-20",7.6394,7.696,7.6394,7.6394,20800.0],["1998-03-23",7.5262,7.5545,7.413,7.4696,59400.0],["1998-03-24",7.4696,7.4979,7.4696,7.4696,184200.0],["1998-03-25",7.4696,7.4696,7.3564,7.3564,18000.0],["1998-03-26",7.3847,7.3847,7.2998,7.2998,7200.0],["1998-03-27",7.413,7.413,7.3564,7.413,19000.0],["1998-03-30",7.3847,7.4696,7.3847,7.3847,101400.0],["1998-03-31",7.3281,7.4979,7.3281,7.4696,14600.0],["1998-04-01",7.5262,7.696,7.5262,7.6677,33000.0],["1998-04-02",7.6394,7.7242,7.6394,7.7242,33600.0],["1998-04-03",7.7525,7.894,7.7525,7.894,35800.0],["1998-04-06",7.8374,7.8374,7.7525,7.7525,41200.0],["1998-04-07",7.7525,7.7525,7.7525,7.7525,1200.0],["1998-04-08",7.8374,8.2052,7.7808,8.1204,48600.0],["1998-04-09",8.1487,8.2052,8.0638,8.1204,21400.0],["1998-04-13",8.1204,8.2052,8.1204,8.2052,15200.0],["1998-04-14",8.2052,8.4316,8.1487,8.375,52800.0],["1998-04-15",8.4316,8.9409,8.4316,8.9409,76600.0],["1998-04-16",8.9692,8.9692,8.4882,8.6579,40800.0],["1998-04-17",8.5448,8.9409,8.5448,8.7711,38000.0],["1998-04-20",8.7145,8.9409,8.6862,8.8277,108800.0],["1998-04-21",8.8277,8.8277,8.6014,8.7145,17400.0],["1998-04-22",8.7711,8.7994,8.6579,8.7711,95200.0],["1998-04-23",8.7711,8.7994,8.6014,8.6014,43600.0],["1998-04-24",8.6014,8.6014,8.5448,8.5448,16200.0],["1998-04-27",8.4316,8.7145,8.3184,8.5731,34200.0],["1998-04-28",8.6296,8.6579,8.375,8.4599,15400.0],["1998-04-29",8.4316,8.4316,8.4316,8.4316,21000.0],["1998-04-30",8.4882,8.4882,8.2618,8.3184,6800.0],["1998-05-01",8.2618,8.3467,8.2052,8.3467,15200.0],["1998-05-04",8.4033,8.4599,8.2052,8.4599,37200.0],["1998-05-05",8.5165,8.7994,8.4882,8.7145,64000.0],["1998-05-06",8.7145,8.7145,8.6579,8.6579,21200.0],["1998-05-07",8.6014,8.7994,8.6014,8.7994,19200.0],["1998-05-08",8.7711,8.7994,8.6014,8.6014,78600.0],["1998-05-11",8.6579,8.6862,8.5448,8.5448,9600.0],["1998-05-12",8.5448,8.5448,8.4882,8.5165,10000.0],["1998-05-13",8.4599,8.4599,8.3184,8.3184,9600.0],["1998-05-14",8.2052,8.2052,8.1487,8.1769,21800.0],["1998-05-15",8.1487,8.4316,8.1487,8.4316,44200.0],["1998-05-18",8.4033,8.4316,8.3184,8.375,12400.0],["1998-05-19",8.3184,8.3184,8.0921,8.0921,48200.0],["1998-05-20",8.0921,8.1487,8.0355,8.1487,285400.0],["1998-05-21",8.1769,8.2618,8.1487,8.1769,12400.0],["1998-05-22",8.2335,8.3467,8.2335,8.2618,9000.0],["1998-05-26",8.3184,8.3184,8.0921,8.1487,111000.0],["1998-05-27",8.0921,8.0921,8.0638,8.0638,7600.0],["1998-05-28",8.0638,8.1487,8.0638,8.1204,3400.0],["1998-05-29",8.0638,8.1204,8.0638,8.1204,13400.0],["1998-06-01",8.0638,8.0921,8.0072,8.0072,22800.0],["1998-06-02",8.0355,8.1204,8.0355,8.1204,8600.0],["1998-06-03",8.0921,8.2052,8.0921,8.2052,45400.0],["1998-06-04",8.1487,8.2618,8.0921,8.2618,15800.0],["1998-06-05",8.2052,8.4882,8.2052,8.4316,32800.0],["1998-06-08",8.4882,9.0541,8.4316,9.0541,108800.0],["1998-06-09",9.0541,9.337,9.0541,9.1672,114800.0],["1998-06-10",9.0824,9.2804,9.0541,9.1672,34000.0],["1998-06-11",9.1106,9.337,9.1106,9.2804,11200.0],["1998-06-12",9.2238,9.2521,9.0824,9.0824,12600.0],["1998-06-15",9.0258,9.3936,9.0258,9.0824,38600.0],["1998-06-16",9.0541,9.0541,8.8843,8.8843,51200.0],["1998-06-17",8.8277,8.8277,8.6297,8.6297,16400.0],["1998-06-18",8.6014,8.6014,8.3184,8.3184,13600.0],["1998-06-19",8.2901,8.3467,8.2618,8.2618,10400.0],["1998-06-22",8.2618,8.2901,8.2335,8.2335,5000.0],["1998-06-23",8.177,8.177,8.1487,8.1487,1800.0],["1998-06-24",8.0921,8.3184,8.0921,8.3184,9600.0],["1998-06-25",8.2618,8.5731,8.2618,8.5448,10600.0],["1998-06-26",8.6014,8.7145,8.4882,8.7145,31200.0],["1998-06-29",8.6579,8.6579,8.4599,8.6014,12000.0],["1998-06-30",8.5448,8.6579,8.5448,8.6014,15800.0],["1998-07-01",8.6579,8.7428,8.5731,8.6014,25600.0],["1998-07-02",8.5448,8.6862,8.5448,8.6297,29000.0],["1998-07-06",8.6014,8.6014,8.4882,8.4882,27800.0],["1998-07-07",8.5448,8.5731,8.5448,8.5448,11400.0],["1998-07-08",8.4882,8.6014,8.4882,8.6014,47200.0],["1998-07-09",8.6014,8.6014,8.4316,8.5448,57400.0],["1998-07-10",8.4882,8.5731,8.4882,8.4882,24200.0],["1998-07-13",8.5165,8.5165,8.4599,8.4599,25800.0],["1998-07-14",8.5165,8.5731,8.4882,8.5731,9600.0],["1998-07-15",8.5165,8.5731,8.375,8.5731,26600.0],["1998-07-16",8.5731,8.5731,8.5448,8.5448,5000.0],["1998-07-17",8.6014,8.6014,8.4882,8.5448,21600.0],["1998-07-20",8.4882,8.4882,8.4033,8.4033,9000.0],["1998-07-21",8.375,8.375,8.1769,8.1769,22400.0],["1998-07-22",8.1487,8.1487,8.0638,8.0638,7000.0],["1998-07-23",8.0072,8.0072,7.9789,7.9789,2600.0],["1998-07-24",8.0355,8.0921,7.9506,7.9506,4000.0],["1998-07-27",7.894,7.894,7.6394,7.6394,7800.0],["1998-07-28",7.5828,7.5828,7.3989,7.3989,54400.0],["1998-07-29",7.4696,7.4696,7.413,7.413,26400.0],["1998-07-30",7.2998,7.2998,7.1301,7.2432,111000.0],["1998-07-31",7.3281,7.3281,6.9037,6.9886,76200.0],["1998-08-03",6.9603,6.9886,6.9603,6.9603,2600.0],["1998-08-04",6.9603,6.9886,6.9603,6.9886,15400.0],["1998-08-05",6.9886,7.0169,6.9886,7.0169,28400.0],["1998-08-06",7.0169,7.0169,7.0169,7.0169,0.0],["1998-08-07",7.0735,7.1867,7.0735,7.1301,22000.0],["1998-08-10",7.1867,7.215,7.0735,7.215,16400.0],["1998-08-11",7.1867,7.2432,7.1867,7.2432,6200.0],["1998-08-12",7.3564,7.6111,7.3564,7.6111,24200.0],["1998-08-13",7.6111,7.7242,7.5828,7.6394,41400.0],["1998-08-14",7.6394,7.9506,7.6394,7.9223,23000.0],["1998-08-17",7.8657,7.8657,7.8091,7.8091,1400.0],["1998-08-18",7.7525,7.7525,7.5262,7.5262,11400.0],["1998-08-19",7.5262,7.5262,7.2715,7.2715,11400.0],["1998-08-20",7.0169,7.0169,6.7905,6.7905,31200.0],["1998-08-21",6.7905,6.9037,6.7905,6.7905,23200.0],["1998-08-24",6.7905,6.7905,6.6774,6.6774,7000.0],["1998-08-25",6.5642,6.5642,6.3378,6.3378,35400.0],["1998-08-26",6.3095,6.3095,6.1398,6.1681,33600.0],["1998-08-27",6.1115,6.1115,5.8851,6.0266,13000.0],["1998-08-28",6.0549,6.0549,5.8851,5.9983,15200.0],["1998-08-31",5.9417,5.9417,5.6588,5.6588,11800.0],["1998-09-01",5.7154,5.7154,5.5739,5.5739,14200.0],["1998-09-02",5.6305,5.6588,5.5739,5.6022,30200.0],["1998-09-03",5.6305,5.6305,5.3758,5.4041,16600.0],["1998-09-04",5.3759,5.3759,5.1778,5.2061,51000.0],["1998-09-08",5.2061,5.2061,4.9514,4.9514,32200.0],["1998-09-09",4.8383,4.8383,4.3573,4.4139,117600.0],["1998-09-10",4.4704,4.4704,4.3573,4.3856,47800.0],["1998-09-11",4.2158,4.2441,3.9046,4.2441,297400.0],["1998-09-14",4.3856,4.9514,4.329,4.8666,43800.0],["1998-09-15",4.9231,5.0929,4.8666,5.0646,45600.0],["1998-09-16",5.1212,5.4041,5.0646,5.4041,30000.0],["1998-09-17",5.3476,5.5173,5.3476,5.4607,32000.0],["1998-09-18",5.3758,5.4041,5.3193,5.3476,20800.0],["1998-09-21",5.291,5.3758,5.2627,5.2627,19200.0],["1998-09-22",5.2627,5.2627,5.2627,5.2627,13200.0],["1998-09-23",5.2627,5.2627,5.0929,5.0929,16600.0],["1998-09-24",5.0929,5.0929,5.008,5.008,21200.0],["1998-09-25",5.008,5.008,4.8666,4.8666,14200.0],["1998-09-28",4.7817,4.7817,4.5129,4.5129,29000.0],["1998-09-29",4.4704,4.4704,4.2441,4.3573,29800.0],["1998-09-30",4.3573,4.6402,4.3007,4.6402,49000.0],["1998-10-01",4.5836,4.5836,4.4987,4.527,13200.0],["1998-10-02",4.4421,4.527,4.4421,4.527,95000.0],["1998-10-05",4.527,4.527,4.4421,4.4421,7600.0],["1998-10-06",4.527,4.527,4.3007,4.3007,7200.0],["1998-10-07",4.3007,4.3007,4.3007,4.3007,11200.0],["1998-10-08",4.2158,4.2158,4.0743,4.1592,26800.0],["1998-10-09",4.1875,4.3007,4.1875,4.2724,19800.0],["1998-10-12",4.329,4.4704,4.329,4.4704,3200.0],["1998-10-13",4.4704,4.4704,4.4704,4.4704,0.0],["1998-10-14",4.3573,4.4139,4.3007,4.3573,42000.0],["1998-10-15",4.329,4.3573,4.1309,4.1875,32600.0],["1998-10-16",4.3007,4.3007,4.1026,4.1592,25200.0],["1998-10-19",4.1875,4.2158,4.1026,4.1309,32800.0],["1998-10-20",4.1026,4.1875,4.0177,4.046,534000.0],["1998-10-21",4.046,4.046,3.848,3.9046,226000.0],["1998-10-22",3.9611,4.3007,3.9046,4.2158,375400.0],["1998-10-23",4.2724,4.4139,4.2441,4.3573,35000.0],["1998-10-26",4.3573,4.6968,4.3573,4.6968,15400.0],["1998-10-27",4.6968,5.0929,4.6968,5.0929,14000.0],["1998-10-28",5.2061,5.4324,5.1495,5.4324,30800.0],["1998-10-29",5.489,5.772,5.489,5.6588,88600.0],["1998-10-30",5.6588,5.7154,5.6588,5.6588,19400.0],["1998-11-02",5.6588,5.7154,5.6022,5.6022,37800.0],["1998-11-03",5.5456,5.5456,5.3193,5.3758,29400.0],["1998-11-04",5.3193,5.3193,5.1212,5.1212,9800.0],["1998-11-05",5.0646,5.0646,4.8666,4.9231,101400.0],["1998-11-06",4.9231,5.0363,4.8666,5.0363,28400.0],["1998-11-09",5.0363,5.0363,4.9231,4.9231,2400.0],["1998-11-10",4.9231,4.9797,4.9231,4.9797,2800.0],["1998-11-11",5.1495,5.1495,5.0363,5.0363,15000.0],["1998-11-12",4.9797,4.9797,4.8666,4.9514,12800.0],["1998-11-13",4.8949,4.9231,4.3573,4.4704,66800.0],["1998-11-16",4.527,4.5836,4.4704,4.527,30000.0],["1998-11-17",4.4139,4.4139,4.1592,4.3856,100400.0],["1998-11-18",4.329,4.4139,4.2441,4.3007,11600.0],["1998-11-19",4.329,4.527,4.1875,4.3007,38600.0],["1998-11-20",4.3007,4.3007,4.2441,4.3007,3200.0],["1998-11-23",4.3573,4.4139,4.3573,4.4139,3400.0],["1998-11-24",4.4704,4.527,4.4704,4.4704,45400.0],["1998-11-25",4.4704,4.4987,4.4139,4.4704,18000.0],["1998-11-27",4.527,4.527,4.4987,4.4987,32800.0],["1998-11-30",4.4704,4.4704,4.4704,4.4704,14400.0],["1998-12-01",4.4139,4.4704,4.4139,4.4704,230600.0],["1998-12-02",4.4704,4.4704,4.4421,4.4421,13400.0],["1998-12-03",4.3856,4.4704,4.3007,4.4139,20200.0],["1998-12-04",4.3573,4.4139,4.3573,4.4139,5200.0],["1998-12-07",4.3573,4.4139,4.2724,4.329,105600.0],["1998-12-08",4.3856,4.4139,4.2724,4.2724,52000.0],["1998-12-09",4.329,4.329,4.1875,4.1875,242800.0],["1998-12-10",4.1875,4.2441,4.1309,4.2158,7000.0],["1998-12-11",4.1875,4.2724,4.1875,4.1875,6600.0],["1998-12-14",4.1875,4.2724,4.1309,4.1592,9400.0],["1998-12-15",4.1026,4.1875,4.0177,4.1309,17000.0],["1998-12-16",4.0743,4.1309,4.0177,4.0743,35600.0],["1998-12-17",4.0177,4.046,3.848,3.848,44200.0],["1998-12-18",3.848,4.046,3.848,3.9612,28200.0],["1998-12-21",4.0177,4.1309,3.9612,4.0743,21800.0],["1998-12-22",4.0743,4.0743,3.9894,4.046,26800.0],["1998-12-23",3.9894,4.0743,3.9894,4.0743,16200.0],["1998-12-24",4.046,4.046,3.9612,3.9894,21000.0],["1998-12-28",4.046,4.0743,3.9612,4.0177,41800.0],["1998-12-29",4.046,4.046,3.9612,3.9612,28200.0],["1998-12-30",4.046,4.1309,4.0177,4.046,81400.0],["1998-12-31",4.0743,4.1309,4.0177,4.1026,113400.0],["1999-01-04",4.1592,4.1875,4.0177,4.0743,67200.0],["1999-01-05",4.0743,4.0743,4.0177,4.0743,122400.0],["1999-01-06",4.0743,4.0743,4.046,4.0743,145800.0],["1999-01-07",4.0743,4.0743,4.0177,4.046,29200.0],["1999-01-08",4.0177,4.046,3.9894,4.0177,17400.0],["1999-01-11",4.046,4.1309,4.046,4.046,142200.0],["1999-01-12",4.046,4.046,4.0177,4.0177,20800.0],["1999-01-13",3.9894,4.046,3.9329,4.046,29800.0],["1999-01-14",4.046,4.046,4.0177,4.046,10600.0],["1999-01-15",4.0177,4.0743,4.0177,4.0743,57400.0],["1999-01-19",4.0743,4.0743,4.046,4.0743,18400.0],["1999-01-20",4.0743,4.1309,4.0177,4.0743,440200.0],["1999-01-21",4.1875,4.6968,4.1875,4.5836,111800.0],["1999-01-22",4.6119,4.6402,4.527,4.527,18800.0],["1999-01-25",4.7534,4.8666,4.527,4.6402,187000.0],["1999-01-26",4.6402,4.6685,4.5553,4.6402,71600.0],["1999-01-27",4.6119,4.6685,4.527,4.6402,26000.0],["1999-01-28",4.5836,4.7534,4.527,4.6968,84400.0],["1999-01-29",4.81,4.9797,4.7534,4.9797,53600.0],["1999-02-01",4.9797,5.2627,4.9797,5.2627,41200.0],["1999-02-02",5.2627,5.4324,5.2061,5.3758,44400.0],["1999-02-03",5.3758,5.3758,5.3476,5.3476,18600.0],["1999-02-04",5.4324,5.5456,5.3758,5.489,41000.0],["1999-02-05",5.5173,5.5456,5.2627,5.3193,26000.0],["1999-02-08",5.2627,5.291,4.8666,4.8666,22000.0],["1999-02-09",4.81,4.9797,4.7817,4.9797,15400.0],["1999-02-10",5.0363,5.0363,4.7534,4.7534,24800.0],["1999-02-11",4.6968,4.6968,4.527,4.5553,35000.0],["1999-02-12",4.527,4.7817,4.527,4.7817,36400.0],["1999-02-16",4.7534,4.7534,4.4987,4.4987,17400.0],["1999-02-17",4.527,4.6402,4.527,4.6119,9400.0],["1999-02-18",4.5553,4.6402,4.5553,4.6402,6600.0],["1999-02-19",4.6119,4.7817,4.6119,4.7251,31200.0],["1999-02-22",4.6968,4.6968,4.6402,4.6968,12600.0],["1999-02-23",4.6402,4.6402,4.527,4.527,14600.0],["1999-02-24",4.5836,4.5836,4.527,4.527,63800.0],["1999-02-25",4.527,4.9231,4.527,4.7251,37800.0],["1999-02-26",4.6685,4.6685,4.5836,4.6685,13000.0],["1999-03-01",4.7251,4.7251,4.527,4.5553,14800.0],["1999-03-02",4.5836,4.5836,4.527,4.527,11000.0],["1999-03-03",4.4704,4.4987,4.4139,4.4704,7000.0],["1999-03-04",4.4139,4.5836,4.4139,4.4987,10200.0],["1999-03-05",4.5553,4.5553,4.4704,4.4704,3400.0],["1999-03-08",4.4139,4.527,4.3573,4.4704,14400.0],["1999-03-09",4.4139,4.4421,4.3007,4.4421,35800.0],["1999-03-10",4.4139,4.4139,4.3573,4.4139,13800.0],["1999-03-11",4.4704,4.4704,4.4139,4.4139,37800.0],["1999-03-12",4.4139,4.4987,4.4139,4.4139,13000.0],["1999-03-15",4.4139,4.4139,4.3007,4.3007,21800.0],["1999-03-16",4.3007,4.4139,4.3007,4.4139,24000.0],["1999-03-17",4.3573,4.3856,4.3573,4.3856,19400.0],["1999-03-18",4.329,4.4987,4.329,4.4704,22800.0],["1999-03-19",4.4139,4.4704,4.4139,4.4704,38200.0],["1999-03-22",4.4704,4.4987,4.4704,4.4704,4000.0],["1999-03-23",4.4139,4.4987,4.4139,4.4421,25600.0],["1999-03-24",4.4139,4.4139,4.3856,4.3856,3400.0],["1999-03-25",4.4139,4.4704,4.4139,4.4421,55000.0],["1999-03-26",4.4421,4.4421,4.4139,4.4139,3200.0],["1999-03-29",4.4139,4.4987,4.3573,4.4139,24800.0],["1999-03-30",4.4139,4.4139,4.3573,4.3573,33600.0],["1999-03-31",4.3573,4.3573,4.0743,4.0743,99000.0],["1999-04-01",4.1309,4.1875,4.1309,4.1309,15000.0],["1999-04-05",4.1592,4.2441,4.1309,4.1309,30800.0],["1999-04-06",4.1592,4.1592,4.046,4.046,30800.0],["1999-04-07",4.0743,4.0743,4.0177,4.0177,112600.0],["1999-04-08",4.0177,4.0177,3.8763,3.8763,31600.0],["1999-04-09",3.8763,4.0743,3.8763,3.9894,38600.0],["1999-04-12",4.0743,4.0743,4.0177,4.0177,71600.0],["1999-04-13",4.0743,4.0743,4.046,4.046,81000.0],["1999-04-14",4.0743,4.1875,4.0743,4.1309,22800.0],["1999-04-15",4.1309,4.1592,4.0743,4.0743,34600.0],["1999-04-16",4.1309,4.3007,4.1309,4.1875,41800.0],["1999-04-19",4.2441,4.4421,4.2441,4.2724,39600.0],["1999-04-20",4.2724,4.2724,4.2441,4.2724,45200.0],["1999-04-21",4.2158,4.3007,4.2158,4.3007,4800.0],["1999-04-22",4.3007,4.3007,4.3007,4.3007,2000.0],["1999-04-23",4.3007,4.3007,4.3007,4.3007,8600.0],["1999-04-26",4.2724,4.3856,4.2724,4.3573,29800.0],["1999-04-27",4.4139,4.4139,4.3007,4.3007,48000.0],["1999-04-28",4.3573,4.4139,4.3007,4.329,36800.0],["1999-04-29",4.329,4.3573,4.3007,4.3007,7200.0],["1999-04-30",4.3573,4.4139,4.329,4.3856,32400.0],["1999-05-03",4.4421,4.5836,4.4139,4.4987,22800.0],["1999-05-04",4.5553,4.6402,4.4987,4.6402,59400.0],["1999-05-05",4.5836,4.81,4.5836,4.81,76400.0],["1999-05-06",4.8666,5.1778,4.8666,5.1778,126200.0],["1999-05-07",5.2344,5.5456,5.2344,5.5456,123600.0],["1999-05-10",5.4041,5.7154,5.4041,5.7154,158200.0],["1999-05-11",5.7437,5.8851,5.6871,5.8286,87600.0],["1999-05-12",5.772,5.8286,5.7154,5.772,27200.0],["1999-05-13",5.772,5.8286,5.7154,5.8003,25400.0],["1999-05-14",5.7437,5.7437,5.489,5.489,73200.0],["1999-05-17",5.4607,5.489,5.3758,5.4324,19800.0],["1999-05-18",5.489,5.489,5.2627,5.3193,29800.0],["1999-05-19",5.3193,5.4041,5.3193,5.3476,40600.0],["1999-05-20",5.4041,5.4041,5.3193,5.3193,47400.0],["1999-05-21",5.4041,5.4041,5.3476,5.3758,17400.0],["1999-05-24",5.3476,5.3476,5.291,5.291,121400.0],["1999-05-25",5.3193,5.3758,5.2627,5.2627,42800.0],["1999-05-26",5.291,5.291,5.291,5.291,7800.0],["1999-05-27",5.3476,5.4324,5.291,5.3758,57200.0],["1999-05-28",5.4324,5.489,5.4041,5.4607,14800.0],["1999-06-01",5.489,5.5456,5.4607,5.4607,32000.0],["1999-06-02",5.4607,5.489,5.4607,5.489,14000.0],["1999-06-03",5.489,5.5456,5.489,5.5456,11600.0],["1999-06-04",5.5173,5.7437,5.5173,5.7437,112800.0],["1999-06-07",5.7437,5.7437,5.5456,5.6305,154400.0],["1999-06-08",5.5739,5.6588,5.5739,5.5739,15800.0],["1999-06-09",5.5739,5.6305,5.5739,5.5739,3800.0],["1999-06-10",5.5173,5.5456,5.5173,5.5456,16000.0],["1999-06-11",5.5456,5.6588,5.5456,5.6022,24600.0],["1999-06-14",5.6022,5.6022,5.5739,5.6022,13000.0],["1999-06-15",5.5739,5.772,5.5739,5.6871,39000.0],["1999-06-16",5.6871,5.7437,5.5456,5.5739,42600.0],["1999-06-17",5.5456,5.6022,5.5456,5.6022,10200.0],["1999-06-18",5.5739,5.6588,5.5456,5.5739,14000.0],["1999-06-21",5.5739,5.6305,5.5739,5.6022,4000.0],["1999-06-22",5.6022,5.6022,5.5456,5.5456,34000.0],["1999-06-23",5.489,5.489,5.489,5.489,400.0],["1999-06-24",5.5739,5.6588,5.5739,5.6588,33600.0],["1999-06-25",5.6588,5.772,5.6022,5.6588,102800.0],["1999-06-28",5.6871,5.7437,5.6871,5.7154,57800.0],["1999-06-29",5.6871,5.772,5.6871,5.7154,26000.0],["1999-06-30",5.7154,5.8003,5.7154,5.8003,29600.0],["1999-07-01",5.8286,5.8286,5.7437,5.772,27200.0],["1999-07-02",5.7154,5.7437,5.6871,5.6871,10400.0],["1999-07-06",5.6871,5.8568,5.6871,5.8286,17600.0],["1999-07-07",5.8851,6.1115,5.8851,6.0549,96800.0],["1999-07-08",6.1115,6.1681,5.97,6.0266,20600.0],["1999-07-09",5.9417,6.0266,5.9417,5.9983,6600.0],["1999-07-12",5.97,5.9983,5.97,5.9983,30400.0],["1999-07-13",5.97,6.0832,5.9417,6.0832,16000.0],["1999-07-14",5.9983,6.1681,5.9983,6.1681,30800.0],["1999-07-15",6.1681,6.1681,6.1398,6.1398,7000.0],["1999-07-16",6.1964,6.1964,6.1681,6.1681,2400.0],["1999-07-19",6.1964,6.2247,6.1964,6.1964,4000.0],["1999-07-20",6.2247,6.2813,6.1964,6.2813,16200.0],["1999-07-21",6.3095,6.3095,6.253,6.253,14800.0],["1999-07-22",6.1964,6.1964,6.1681,6.1681,3800.0],["1999-07-23",6.1681,6.1964,6.1681,6.1964,2400.0],["1999-07-26",6.1964,6.2813,6.1964,6.2813,5400.0],["1999-07-27",6.2247,6.2247,5.8851,5.9417,34800.0],["1999-07-28",5.9417,5.9983,5.9417,5.9417,37000.0],["1999-07-29",5.9134,6.0549,5.9134,6.0549,25600.0],["1999-07-30",6.0832,6.0832,6.0832,6.0832,2000.0],["1999-08-02",5.9983,6.0832,5.9983,6.0832,6200.0],["1999-08-03",6.0832,6.1115,5.9417,5.9417,16800.0],["1999-08-04",5.9417,5.97,5.9417,5.9417,26400.0],["1999-08-05",5.9134,5.9134,5.772,5.772,8800.0],["1999-08-06",5.8286,5.8286,5.772,5.772,5400.0],["1999-08-09",5.7154,5.7154,5.7154,5.7154,3600.0],["1999-08-10",5.6588,5.6588,5.5456,5.6588,36200.0],["1999-08-11",5.5739,5.6871,5.5739,5.6588,61200.0],["1999-08-12",5.6305,5.6305,5.5173,5.5173,54200.0],["1999-08-13",5.5456,5.6022,5.5456,5.6022,5200.0],["1999-08-16",5.6022,5.6022,5.6022,5.6022,1800.0],["1999-08-17",5.5456,5.5456,5.4324,5.4324,5000.0],["1999-08-18",5.3758,5.3758,5.291,5.3476,52400.0],["1999-08-19",5.3476,5.4041,5.3476,5.3758,13200.0],["1999-08-20",5.3758,5.489,5.3476,5.489,35200.0],["1999-08-23",5.5456,5.8568,5.5456,5.772,57600.0],["1999-08-24",5.772,5.8851,5.772,5.8568,90600.0],["1999-08-25",5.772,5.8568,5.7154,5.7154,30400.0],["1999-08-26",5.772,5.772,5.7154,5.772,41400.0],["1999-08-27",5.8144,5.8144,5.7437,5.7437,21400.0],["1999-08-30",5.8286,5.8286,5.772,5.772,5200.0],["1999-08-31",5.6871,5.6871,5.6022,5.6305,83400.0],["1999-09-01",5.6871,5.7154,5.6305,5.6588,40800.0],["1999-09-02",5.6305,5.6305,5.6022,5.6022,15200.0],["1999-09-03",5.5456,5.5739,5.5456,5.5739,37000.0],["1999-09-07",5.5739,5.6022,5.4324,5.4324,62200.0],["1999-09-08",5.4324,5.4324,5.4041,5.4041,6000.0],["1999-09-09",5.4324,5.4607,5.4324,5.4324,19600.0],["1999-09-10",5.4324,5.4324,5.4041,5.4041,10600.0],["1999-09-13",5.3758,5.4041,5.3758,5.39,48600.0],["1999-09-14",5.3476,5.3476,5.3193,5.3193,2800.0],["1999-09-15",5.291,5.291,5.2061,5.2061,167000.0],["1999-09-16",5.1778,5.1778,5.1778,5.1778,6000.0],["1999-09-17",5.1778,5.1778,5.1778,5.1778,11000.0],["1999-09-20",5.0929,5.0929,5.0363,5.0363,14200.0],["1999-09-21",5.0363,5.0363,4.9797,5.008,30400.0],["1999-09-22",5.008,5.008,5.008,5.008,1200.0],["1999-09-23",4.9797,5.0929,4.9797,5.0929,17600.0],["1999-09-24",5.1495,5.1495,5.0929,5.1495,1200.0],["1999-09-27",5.1495,5.2061,5.1495,5.2061,23200.0],["1999-09-28",5.1495,5.2061,5.1212,5.1212,17000.0],["1999-09-29",5.1495,5.1495,5.1212,5.1212,24000.0],["1999-09-30",5.1495,5.1495,5.0363,5.0363,29000.0],["1999-10-01",4.9797,5.0646,4.9231,5.008,25000.0],["1999-10-04",5.0646,5.0929,5.008,5.008,32800.0],["1999-10-05",4.9797,5.0646,4.9797,5.0646,537600.0],["1999-10-06",5.0929,5.0929,5.008,5.008,17600.0],["1999-10-07",4.9797,4.9797,4.9231,4.9231,80600.0],["1999-10-08",4.9231,4.9797,4.9231,4.9797,32400.0],["1999-10-11",4.9514,5.0646,4.9514,5.0646,35200.0],["1999-10-12",5.008,5.1495,4.9514,5.1495,47200.0],["1999-10-13",5.0929,5.0929,5.0929,5.0929,3600.0],["1999-10-14",5.0363,5.0363,4.9797,4.9797,19400.0],["1999-10-15",5.008,5.0929,5.008,5.0929,10400.0],["1999-10-18",5.0929,5.0929,5.0929,5.0929,9000.0],["1999-10-19",5.0929,5.291,5.0929,5.291,136600.0],["1999-10-20",5.3193,5.3758,5.291,5.3193,34400.0],["1999-10-21",5.3193,5.3193,5.3193,5.3193,2400.0],["1999-10-22",5.3193,5.3476,5.3193,5.3193,146400.0],["1999-10-25",5.3193,5.3476,5.3193,5.3476,29400.0],["1999-10-26",5.3476,5.4041,5.3193,5.3758,34200.0],["1999-10-27",5.3193,5.3476,5.291,5.3476,66800.0],["1999-10-28",5.3193,5.3476,5.291,5.3193,53800.0],["1999-10-29",5.291,5.3758,5.2627,5.2627,45000.0],["1999-11-01",5.291,5.291,5.291,5.291,9800.0],["1999-11-02",5.2344,5.3476,5.2344,5.291,490000.0],["1999-11-03",5.291,5.291,5.2627,5.2627,99200.0],["1999-11-04",5.2627,5.3193,5.2627,5.2627,124400.0],["1999-11-05",5.291,5.3193,5.2627,5.3193,29600.0],["1999-11-08",5.2627,5.3193,5.2627,5.2627,24400.0],["1999-11-09",5.2627,5.291,5.2344,5.2344,178400.0],["1999-11-10",5.2627,5.291,5.2061,5.2627,96600.0],["1999-11-11",5.2627,5.291,5.2344,5.291,54800.0],["1999-11-12",5.2061,5.2627,5.0929,5.0929,105400.0],["1999-11-15",5.1212,5.1495,5.0646,5.1212,37600.0],["1999-11-16",5.1778,5.2061,5.1212,5.2061,178600.0],["1999-11-17",5.2627,5.3193,5.1778,5.2344,96400.0],["1999-11-18",5.2061,5.2061,4.8666,4.9231,112600.0],["1999-11-19",4.9231,4.9514,4.8666,4.8666,33800.0],["1999-11-22",4.81,4.81,4.81,4.81,8800.0],["1999-11-23",4.81,4.8666,4.6968,4.7534,125600.0],["1999-11-24",4.7251,4.7251,4.3856,4.3856,47400.0],["1999-11-26",4.4139,4.4421,4.329,4.3573,6600.0],["1999-11-29",4.3573,4.4704,4.3573,4.4704,42000.0],["1999-11-30",4.4987,4.4987,4.3856,4.3856,171400.0],["1999-12-01",4.3573,4.3573,4.3007,4.329,28400.0],["1999-12-02",4.3007,4.4139,4.3007,4.4139,10000.0],["1999-12-03",4.3856,4.527,4.3856,4.4987,51600.0],["1999-12-06",4.5553,5.3476,4.5553,5.3476,164200.0],["1999-12-07",5.4041,5.4041,5.2061,5.2627,61600.0],["1999-12-08",5.2061,5.2061,5.0646,5.0646,66600.0],["1999-12-09",5.0363,5.0363,4.8666,4.8949,61000.0],["1999-12-10",4.8949,4.9231,4.8666,4.8949,124200.0],["1999-12-13",4.8666,5.008,4.8666,4.9797,98800.0],["1999-12-14",4.9231,4.9231,4.8666,4.9231,13800.0],["1999-12-15",4.9514,4.9797,4.81,4.8453,242400.0],["1999-12-16",4.9514,4.9514,4.81,4.8383,43600.0],["1999-12-17",4.8666,4.9231,4.8383,4.8949,100000.0],["1999-12-20",4.9514,4.9797,4.8949,4.9797,82800.0],["1999-12-21",4.9514,5.0929,4.9514,5.0363,49400.0],["1999-12-22",5.008,5.1495,4.9797,5.1495,124800.0],["1999-12-23",5.0929,5.3193,5.0929,5.3193,91400.0],["1999-12-27",5.3476,5.4041,5.3476,5.4041,40800.0],["1999-12-28",5.3758,5.3758,5.2627,5.2627,48600.0],["1999-12-29",5.2061,5.2061,5.1778,5.1778,42800.0],["1999-12-30",5.1778,5.2061,5.1778,5.2061,18400.0],["1999-12-31",5.2061,5.2627,5.2061,5.2627,23600.0],["2000-01-03",5.3193,5.489,5.2061,5.2344,44800.0],["2000-01-04",5.3193,5.3758,5.3193,5.3476,24200.0],["2000-01-05",5.3193,5.4324,5.3193,5.4041,28000.0],["2000-01-06",5.3476,5.3476,5.3476,5.3476,4200.0],["2000-01-07",5.3476,5.3476,5.3193,5.3193,12000.0],["2000-01-10",5.3193,5.489,5.3193,5.3758,51200.0],["2000-01-11",5.3758,5.4324,5.3193,5.3476,32400.0],["2000-01-12",5.3476,5.4041,5.3476,5.3476,54000.0],["2000-01-13",5.3758,5.7154,5.3758,5.7154,98400.0],["2000-01-14",5.7154,5.8286,5.6588,5.772,43200.0],["2000-01-18",5.7154,5.97,5.7154,5.9417,28200.0],["2000-01-19",6.0549,6.1681,6.0549,6.0832,24600.0],["2000-01-20",6.0549,6.1681,5.9983,6.0266,31200.0],["2000-01-21",5.97,6.0832,5.9134,5.9134,22400.0],["2000-01-24",6.0549,6.0832,6.0266,6.0549,123000.0],["2000-01-25",6.3378,6.451,6.2247,6.3661,668400.0],["2000-01-26",6.4227,6.6208,6.3095,6.3095,77000.0],["2000-01-27",6.3661,6.3944,6.3095,6.3095,32800.0],["2000-01-28",6.3661,6.3661,6.253,6.253,51800.0],["2000-01-31",6.3095,6.451,6.2247,6.3378,30400.0],["2000-02-01",6.2813,6.3378,6.2247,6.3378,8000.0],["2000-02-02",6.2813,6.3944,6.2813,6.3378,10800.0],["2000-02-03",6.3096,6.5642,6.3096,6.5642,263600.0],["2000-02-04",6.5076,6.6208,6.5076,6.5925,113000.0],["2000-02-07",6.734,6.7905,6.6774,6.7623,98600.0],["2000-02-08",6.7623,6.8471,6.734,6.8471,94600.0],["2000-02-09",6.8471,6.9037,6.8188,6.8754,111200.0],["2000-02-10",6.932,6.932,6.7623,6.7905,72600.0],["2000-02-11",6.7905,6.8188,6.7623,6.7623,58400.0],["2000-02-14",6.7057,6.7057,6.3944,6.3944,47000.0],["2000-02-15",6.6774,6.932,6.6774,6.8754,119400.0],["2000-02-16",6.932,6.932,6.734,6.7905,53600.0],["2000-02-17",6.734,6.8471,6.734,6.7905,63200.0],["2000-02-18",6.7905,6.8188,6.7905,6.7905,43600.0],["2000-02-22",6.8188,6.8188,6.5076,6.5076,40800.0],["2000-02-23",6.5076,6.5076,6.3378,6.4227,57800.0],["2000-02-24",6.3661,6.4227,6.3095,6.3944,209000.0],["2000-02-25",6.3661,6.6774,6.3661,6.6774,163200.0],["2000-02-28",6.7057,6.8188,6.6774,6.7905,123600.0],["2000-02-29",6.7905,6.8188,6.7623,6.7905,56600.0],["2000-03-01",6.7905,6.8471,6.7057,6.7623,60000.0],["2000-03-02",6.734,6.7905,6.6774,6.7623,15400.0],["2000-03-03",6.7057,6.7057,6.5642,6.6774,27800.0],["2000-03-06",6.734,6.7905,6.734,6.7905,95600.0],["2000-03-07",6.734,6.8188,6.7057,6.7905,20600.0],["2000-03-08",6.7905,6.7905,6.451,6.451,48200.0],["2000-03-09",6.5642,6.6208,6.5076,6.5642,22200.0],["2000-03-10",6.5076,6.6491,6.2247,6.3378,88600.0],["2000-03-13",6.3944,6.5642,6.2813,6.5642,63400.0],["2000-03-14",6.6774,6.7905,6.6491,6.7623,227200.0],["2000-03-15",6.7905,6.8471,6.6208,6.7905,56000.0],["2000-03-16",6.8471,7.0735,6.7905,7.0452,79400.0],["2000-03-17",7.0735,7.2432,7.0735,7.215,23200.0],["2000-03-20",7.2432,7.4696,7.2432,7.413,67400.0],["2000-03-21",7.4696,7.696,7.4696,7.6394,119200.0],["2000-03-22",7.6677,7.7525,7.6394,7.7525,132400.0],["2000-03-23",7.7525,7.7525,7.5828,7.6394,103600.0],["2000-03-24",7.6677,7.7242,7.6394,7.7242,99800.0],["2000-03-27",7.7242,7.7242,7.5828,7.6111,146600.0],["2000-03-28",7.6111,7.696,7.5828,7.6677,40400.0],["2000-03-29",7.696,7.696,7.5828,7.6111,22200.0],["2000-03-30",7.6394,7.6677,7.5828,7.6677,40800.0],["2000-03-31",7.6677,7.696,7.5828,7.5828,78400.0],["2000-04-03",7.5828,7.6677,7.5828,7.6677,33200.0],["2000-04-04",7.6677,7.6677,7.5262,7.5262,34200.0],["2000-04-05",7.5262,7.5262,7.3281,7.3281,100800.0],["2000-04-06",7.3281,7.5828,7.3281,7.3847,30000.0],["2000-04-07",7.3847,7.3847,7.3564,7.3564,10400.0],["2000-04-10",7.3564,7.6677,7.3564,7.6677,127200.0],["2000-04-11",7.6677,8.0355,7.6677,8.0355,264600.0],["2000-04-12",8.0355,8.0921,7.8657,7.8657,303800.0],["2000-04-13",7.8657,7.894,7.6111,7.6677,146800.0],["2000-04-14",7.6394,7.6394,7.5545,7.5828,25200.0],["2000-04-17",7.5828,7.6394,7.3564,7.5828,27000.0],["2000-04-18",7.5828,7.6111,7.4696,7.4696,17800.0],["2000-04-19",7.5545,7.5828,7.4696,7.5545,24600.0],["2000-04-20",7.5828,7.6677,7.5828,7.6394,11200.0],["2000-04-24",7.6677,7.6677,7.6394,7.6677,7800.0],["2000-04-25",7.6677,7.6677,7.413,7.4413,58000.0],["2000-04-26",7.4696,7.4696,7.3564,7.3847,43600.0],["2000-04-27",7.3564,7.3847,7.3564,7.3847,18200.0],["2000-04-28",7.3564,7.5262,7.3281,7.3847,122200.0],["2000-05-01",7.3281,7.3564,7.1867,7.2432,39800.0],["2000-05-02",7.2432,7.2998,7.215,7.2715,108400.0],["2000-05-03",7.215,7.215,7.0169,7.1018,58000.0],["2000-05-04",7.0735,7.1867,7.0452,7.1584,41000.0],["2000-05-05",7.3847,7.6394,7.1867,7.2432,136000.0],["2000-05-08",7.2998,7.7525,7.2998,7.696,73200.0],["2000-05-09",7.696,7.7525,7.696,7.696,70400.0],["2000-05-10",7.6677,7.696,7.6677,7.696,84200.0],["2000-05-11",7.7525,7.9223,7.6959,7.8091,48400.0],["2000-05-12",7.8374,8.0355,7.8374,8.0355,30000.0],["2000-05-15",8.0921,8.3184,8.0921,8.3184,93400.0],["2000-05-16",8.3467,8.3467,8.2618,8.2618,107600.0],["2000-05-17",8.2901,8.2901,8.1769,8.1769,61600.0],["2000-05-18",8.1769,8.2052,8.1487,8.1769,30600.0],["2000-05-19",8.1487,8.177,8.1487,8.1487,45200.0],["2000-05-22",8.1487,8.1487,7.9223,8.0355,51600.0],["2000-05-23",7.9789,8.1487,7.9789,8.1487,33600.0],["2000-05-24",8.1487,8.1487,8.0921,8.1204,8600.0],["2000-05-25",8.0355,8.0921,8.0355,8.0921,21000.0],["2000-05-26",8.0921,8.1487,8.0355,8.1487,24600.0],["2000-05-30",8.1487,8.1487,7.9223,7.9506,46400.0],["2000-05-31",7.9223,8.0072,7.9223,7.9789,19400.0],["2000-06-01",7.9506,8.1204,7.9506,8.1204,40600.0],["2000-06-02",8.177,8.177,8.1487,8.1487,67000.0],["2000-06-05",8.177,8.177,8.1204,8.1487,70800.0],["2000-06-06",8.1204,8.2052,8.1204,8.2052,15800.0],["2000-06-07",8.1487,8.1769,8.1204,8.1769,61000.0],["2000-06-08",8.1769,8.2052,8.1487,8.1769,16800.0],["2000-06-09",8.2052,8.4033,8.2052,8.375,96000.0],["2000-06-12",8.375,8.5448,8.2052,8.5448,64000.0],["2000-06-13",8.5448,8.5448,8.2901,8.5448,49400.0],["2000-06-14",8.4316,8.5165,8.4316,8.4316,57400.0],["2000-06-15",8.4882,8.4882,8.375,8.4882,45000.0],["2000-06-16",8.4882,8.4882,8.4599,8.4882,67800.0],["2000-06-19",8.4882,8.4882,8.2052,8.2618,50400.0],["2000-06-20",8.2335,8.3467,8.1487,8.1769,51800.0],["2000-06-21",8.2335,8.2335,8.0638,8.1204,62200.0],["2000-06-22",8.1487,8.2052,8.1487,8.1769,64400.0],["2000-06-23",8.177,8.2052,7.894,8.1487,140600.0],["2000-06-26",8.0921,8.4882,8.0355,8.4882,66400.0],["2000-06-27",8.4599,8.5731,8.4599,8.5448,143200.0],["2000-06-28",8.5731,9.1106,8.5448,8.8277,303200.0],["2000-06-29",8.8277,8.9409,8.7145,8.8277,241600.0],["2000-06-30",8.8277,9.1106,7.696,7.696,427600.0],["2000-07-03",8.0921,8.6862,8.0921,8.6862,82000.0],["2000-07-05",8.7145,8.7145,8.4882,8.6579,79400.0],["2000-07-06",8.6579,9.0541,8.5448,9.0541,288000.0],["2000-07-07",9.0258,9.0258,8.856,8.9409,69000.0],["2000-07-10",8.8843,8.9409,8.8843,8.8843,129800.0],["2000-07-11",8.8843,8.9409,8.8843,8.9126,146800.0],["2000-07-12",8.9126,8.9409,8.7994,8.9126,73000.0],["2000-07-13",8.9692,9.0258,8.8843,8.9409,84600.0],["2000-07-14",8.9409,8.9409,8.6014,8.7994,44000.0],["2000-07-17",8.7145,8.9126,8.6579,8.9126,136400.0],["2000-07-18",8.9126,8.9126,8.856,8.8843,64800.0],["2000-07-19",8.8277,8.8277,8.7145,8.7994,21000.0],["2000-07-20",8.7145,8.856,8.6579,8.856,85800.0],["2000-07-21",8.856,8.856,8.7145,8.7711,6800.0],["2000-07-24",8.7145,8.7711,8.6297,8.6297,35600.0],["2000-07-25",8.6862,8.7994,8.6579,8.7145,104000.0],["2000-07-26",8.6579,8.6579,8.2618,8.5731,161200.0],["2000-07-27",8.5731,8.5731,8.5165,8.5731,17200.0],["2000-07-28",8.5448,8.5448,8.0355,8.0355,43800.0],["2000-07-31",8.1487,8.6014,7.9789,8.6014,41400.0],["2000-08-01",8.6014,8.6862,8.4882,8.6297,73400.0],["2000-08-02",8.6014,8.6014,8.5165,8.5731,15400.0],["2000-08-03",8.5731,8.6862,8.4316,8.6862,32200.0],["2000-08-04",8.7145,8.7711,8.5448,8.6014,119600.0],["2000-08-07",8.4882,8.5448,8.3184,8.4316,28800.0],["2000-08-08",8.4316,8.4599,8.375,8.4033,25000.0],["2000-08-09",8.4033,8.4033,8.2052,8.3467,43800.0],["2000-08-10",8.3184,8.3467,8.2618,8.3467,19000.0],["2000-08-11",8.3184,8.3467,8.2052,8.2618,45400.0],["2000-08-14",8.3467,8.3467,8.2335,8.2901,29400.0],["2000-08-15",8.2618,8.2618,8.1487,8.2052,144400.0],["2000-08-16",8.2052,8.2052,8.0355,8.1487,11600.0],["2000-08-17",8.1487,8.2618,8.1487,8.2618,12800.0],["2000-08-18",8.2618,8.375,8.2335,8.375,4400.0],["2000-08-21",8.375,8.7145,8.375,8.6014,180600.0],["2000-08-22",8.6014,8.6155,8.5448,8.5731,178000.0],["2000-08-23",8.5448,8.5448,8.4316,8.4316,119400.0],["2000-08-24",8.4316,8.4599,8.375,8.375,107800.0],["2000-08-25",8.375,8.375,8.2901,8.3467,20600.0],["2000-08-28",8.3467,8.375,8.1487,8.1769,48200.0],["2000-08-29",8.2335,8.375,8.177,8.3184,20800.0],["2000-08-30",8.2618,8.3467,8.2052,8.2901,13400.0],["2000-08-31",8.2052,8.3467,8.1769,8.3467,17200.0],["2000-09-01",8.3467,8.375,8.3184,8.375,37000.0],["2000-09-05",8.375,8.375,8.177,8.2618,67000.0],["2000-09-06",8.2052,8.3184,8.1487,8.3184,24400.0],["2000-09-07",8.2901,8.2901,8.2052,8.2618,15000.0],["2000-09-08",8.2335,8.3467,8.2052,8.2618,35200.0],["2000-09-11",8.2618,8.375,8.2052,8.375,24400.0],["2000-09-12",8.375,8.4882,8.2335,8.2618,64600.0],["2000-09-13",8.3184,8.3184,8.0921,8.1769,44400.0],["2000-09-14",8.0921,8.2618,8.0921,8.2618,23600.0],["2000-09-15",8.1769,8.3467,8.1769,8.2901,16800.0],["2000-09-18",8.375,8.375,8.1487,8.1769,109200.0],["2000-09-19",8.1487,8.1487,8.0921,8.1204,116000.0],["2000-09-20",8.0921,8.0921,7.9223,8.0638,113800.0],["2000-09-21",8.0072,8.0072,7.9223,7.9506,74800.0],["2000-09-22",7.894,7.894,7.7242,7.8374,16200.0],["2000-09-25",7.894,7.9223,7.8657,7.8657,62200.0],["2000-09-26",7.8657,7.9506,7.8657,7.8657,78000.0],["2000-09-27",7.8657,7.894,7.7525,7.7525,100400.0],["2000-09-28",7.7808,7.8657,7.7525,7.8374,20200.0],["2000-09-29",7.9223,7.9223,7.8091,7.8657,75600.0],["2000-10-02",7.9789,7.9789,7.7808,7.8374,31800.0],["2000-10-03",7.894,7.9223,7.8091,7.8657,145600.0],["2000-10-04",7.9223,7.9223,7.8374,7.8657,32400.0],["2000-10-05",7.9223,7.9223,7.8091,7.8374,53200.0],["2000-10-06",7.8516,7.8657,7.7525,7.8657,47200.0],["2000-10-09",7.9506,7.9506,7.7525,7.8657,32000.0],["2000-10-10",7.8657,7.9506,7.696,7.696,23400.0],["2000-10-11",7.6959,7.7525,7.6677,7.7525,17600.0],["2000-10-12",7.696,7.696,7.413,7.5545,46200.0],["2000-10-13",7.6111,7.7242,7.4696,7.696,31400.0],["2000-10-16",7.7525,7.894,7.696,7.7808,62800.0],["2000-10-17",7.7242,7.9789,7.5828,7.9789,68000.0],["2000-10-18",7.894,8.1487,7.894,8.1487,28400.0],["2000-10-19",8.1769,8.5448,8.1769,8.5448,21000.0],["2000-10-20",8.5165,8.6579,8.4882,8.5731,30000.0],["2000-10-23",8.6014,8.9409,8.6014,8.8843,59800.0],["2000-10-24",8.8843,8.8843,8.856,8.856,20600.0],["2000-10-25",8.8843,8.9975,8.8277,8.8277,20600.0],["2000-10-26",8.8277,8.8277,8.2052,8.2901,34800.0],["2000-10-27",8.375,8.4316,8.2335,8.2335,10800.0],["2000-10-30",8.1769,8.2052,8.0921,8.1769,14200.0],["2000-10-31",8.1769,8.2335,8.1487,8.2335,44600.0],["2000-11-01",8.2335,8.2335,8.1487,8.2335,79600.0],["2000-11-02",8.177,8.4882,8.1487,8.4882,15600.0],["2000-11-03",8.4316,8.4882,8.4316,8.4882,5800.0],["2000-11-06",8.5448,8.5731,8.4033,8.5165,32600.0],["2000-11-07",8.5731,8.5731,8.5165,8.5731,27600.0],["2000-11-08",8.5165,8.5731,8.375,8.375,2600.0],["2000-11-09",8.4882,8.4882,8.4033,8.4033,8400.0],["2000-11-10",8.4033,8.4882,8.4033,8.4882,9800.0],["2000-11-13",8.375,8.375,8.1487,8.2052,33000.0],["2000-11-14",8.177,8.2052,8.1487,8.2052,28200.0],["2000-11-15",8.1487,8.3467,8.1487,8.3467,43400.0],["2000-11-16",8.3184,8.375,8.2335,8.2335,107400.0],["2000-11-17",8.3184,8.4033,8.2901,8.375,76200.0],["2000-11-20",8.375,8.4316,8.2901,8.375,46200.0],["2000-11-21",8.375,8.4033,8.2901,8.375,57800.0],["2000-11-22",8.375,8.4316,8.2052,8.3184,30400.0],["2000-11-24",8.2618,8.3184,8.2618,8.3184,2600.0],["2000-11-27",8.375,8.4033,8.0638,8.0638,77600.0],["2000-11-28",8.0921,8.1204,8.0921,8.0921,25000.0],["2000-11-29",8.0921,8.1204,8.0355,8.0638,12200.0],["2000-11-30",8.0921,8.0921,8.0355,8.0355,53400.0],["2000-12-01",8.0072,8.0355,7.9789,8.0355,22600.0],["2000-12-04",7.9789,8.0355,7.9506,8.0072,37800.0],["2000-12-05",8.0072,8.2335,8.0072,8.2335,59400.0],["2000-12-06",8.2618,8.2618,8.2052,8.2335,10800.0],["2000-12-07",8.2335,8.375,8.2335,8.375,30800.0],["2000-12-08",8.375,8.375,8.3184,8.3467,24000.0],["2000-12-11",8.2901,8.5731,8.2901,8.5731,65400.0],["2000-12-12",8.4599,8.5731,8.4599,8.5448,34800.0],["2000-12-13",8.4882,8.6014,8.4882,8.6014,15600.0],["2000-12-14",8.5448,8.6014,8.5448,8.5731,19400.0],["2000-12-15",8.5165,8.6014,8.5165,8.5165,39600.0],["2000-12-18",8.4599,8.5165,8.4599,8.4882,37400.0],["2000-12-19",8.4316,8.5165,8.3184,8.5165,33800.0],["2000-12-20",8.4599,8.5731,8.4033,8.4316,77000.0],["2000-12-21",8.4599,8.6862,8.4599,8.6579,28000.0],["2000-12-22",8.6579,8.7711,8.6579,8.7711,53400.0],["2000-12-26",8.7145,8.9126,8.7145,8.9126,31600.0],["2000-12-27",8.9126,8.9692,8.856,8.9126,36400.0],["2000-12-28",8.9409,9.7331,8.9409,9.6765,118400.0],["2000-12-29",9.6765,9.6765,9.337,9.3653,23800.0],["2001-01-02",9.3087,9.3087,8.9409,8.9692,68800.0],["2001-01-03",8.9409,9.1955,8.9409,9.1955,235800.0],["2001-01-04",9.1106,9.3653,9.1106,9.3653,43600.0],["2001-01-05",9.3087,9.4785,9.2521,9.4219,372000.0],["2001-01-08",9.3653,9.3936,9.1955,9.337,24800.0],["2001-01-09",9.2238,9.2521,9.0541,9.2521,127200.0],["2001-01-10",9.1955,9.5068,9.1389,9.4219,341800.0],["2001-01-11",9.4785,9.6199,9.2804,9.6199,63800.0],["2001-01-12",9.5634,9.6765,9.5634,9.6199,40600.0],["2001-01-16",9.6199,9.8463,9.4502,9.8463,90000.0],["2001-01-17",9.818,9.8463,9.4785,9.6765,73600.0],["2001-01-18",9.6199,9.6199,9.3087,9.4219,72200.0],["2001-01-19",9.4219,9.6199,9.3087,9.4219,48000.0],["2001-01-22",9.4502,9.5351,9.3936,9.4785,36800.0],["2001-01-23",9.4219,9.5916,9.3936,9.5916,35800.0],["2001-01-24",9.5634,9.5634,9.2238,9.3653,28600.0],["2001-01-25",9.337,9.3936,9.2804,9.3653,24200.0],["2001-01-26",9.3936,9.4785,9.2238,9.3653,53800.0],["2001-01-29",9.3257,9.3619,9.1718,9.2668,106400.0],["2001-01-30",9.1582,9.2804,9.1582,9.2804,8800.0],["2001-01-31",9.2216,9.3121,9.1718,9.1899,38800.0],["2001-02-01",9.1672,9.2985,9.1672,9.2985,104000.0],["2001-02-02",9.2804,9.3347,9.2351,9.2668,31600.0],["2001-02-05",9.2985,9.371,9.2125,9.3076,14200.0],["2001-02-06",9.2804,9.2804,9.2125,9.2351,12800.0],["2001-02-07",9.1944,9.2351,9.1899,9.2261,45400.0],["2001-02-08",9.2261,10.1858,9.2261,10.1632,327800.0],["2001-02-09",10.2085,10.6793,10.2085,10.2175,362400.0],["2001-02-12",10.222,10.2583,10.05,10.0726,198600.0],["2001-02-13",10.0726,10.1224,10.0047,10.05,68000.0],["2001-02-14",9.9957,10.0002,9.9187,9.9323,61000.0],["2001-02-15",9.9459,10.127,9.9368,10.1179,110200.0],["2001-02-16",10.1179,10.1179,9.7874,9.9006,149800.0],["2001-02-20",9.8553,9.8916,9.801,9.801,30600.0],["2001-02-21",9.7558,9.7784,9.6878,9.7105,155400.0],["2001-02-22",9.7105,9.7105,9.6426,9.6426,27000.0],["2001-02-23",9.5747,9.5883,9.4705,9.5068,55200.0],["2001-02-26",9.5068,9.5203,9.4615,9.5158,98800.0],["2001-02-27",9.5068,9.6516,9.4615,9.5656,49400.0],["2001-02-28",9.5883,9.7693,9.5747,9.7693,195400.0],["2001-03-01",9.8599,10.0953,9.801,10.05,141000.0],["2001-03-02",10.05,10.299,10.05,10.299,55400.0],["2001-03-05",10.3307,10.548,10.3216,10.4167,57200.0],["2001-03-06",10.3443,10.4484,10.2401,10.2401,65600.0],["2001-03-07",10.2401,10.6657,10.2401,10.6657,47800.0],["2001-03-08",10.6657,10.7517,10.6385,10.6476,28600.0],["2001-03-09",10.6204,10.6476,10.5932,10.5932,6400.0],["2001-03-12",10.5933,10.9101,10.5933,10.6159,152200.0],["2001-03-13",10.548,10.8377,10.548,10.8241,141000.0],["2001-03-14",10.7789,11.1003,10.6114,11.0143,86600.0],["2001-03-15",10.9554,11.4941,10.9192,11.2361,168000.0],["2001-03-16",11.3719,11.4081,11.0505,11.1184,102800.0],["2001-03-19",11.0278,11.0278,10.8649,10.9283,34200.0],["2001-03-20",10.9599,11.1818,10.9599,11.1048,69200.0],["2001-03-21",11.1048,11.1727,11.0007,11.0686,65000.0],["2001-03-22",11.0369,11.1365,10.7291,11.0007,83400.0],["2001-03-23",11.0052,11.0188,10.8649,10.9328,28600.0],["2001-03-26",10.9101,11.4308,10.9101,11.3628,89800.0],["2001-03-27",11.5892,11.8835,11.4534,11.4579,111600.0],["2001-03-28",11.4534,11.5349,11.2316,11.2361,37400.0],["2001-03-29",11.2044,11.2044,11.0686,11.1818,31000.0],["2001-03-30",11.1818,11.2995,11.1818,11.2995,68800.0],["2001-04-02",11.3855,11.5439,11.3855,11.3855,44000.0],["2001-04-03",11.4081,11.4534,11.2995,11.4534,63200.0],["2001-04-04",11.4126,11.4126,11.0007,11.0007,164000.0],["2001-04-05",10.9554,10.978,10.711,10.8649,122800.0],["2001-04-06",10.8875,10.9916,10.8875,10.978,30000.0],["2001-04-09",10.8875,11.0278,10.8875,11.0007,79000.0],["2001-04-10",10.9554,11.046,10.8649,10.9101,111800.0],["2001-04-11",10.8649,11.1818,10.8649,11.046,24000.0],["2001-04-12",11.0007,11.2044,11.0007,11.1365,35400.0],["2001-04-16",11.1365,11.1818,11.1365,11.141,15200.0],["2001-04-17",11.1139,11.1365,10.9101,11.0278,37200.0],["2001-04-18",11.0278,11.3628,11.0007,11.2316,79400.0],["2001-04-19",11.3176,11.3221,11.2632,11.3221,44400.0],["2001-04-20",11.3221,11.3628,11.227,11.3176,16200.0],["2001-04-23",11.3402,11.3402,11.1139,11.2768,47800.0],["2001-04-24",11.2768,11.5892,11.2768,11.5666,43000.0],["2001-04-25",11.5666,11.6481,11.476,11.6345,48400.0],["2001-04-26",11.6797,11.7748,11.6571,11.6843,121000.0],["2001-04-27",11.6345,11.6345,11.4081,11.4353,48600.0],["2001-04-30",11.3447,11.4534,11.3447,11.4534,83200.0],["2001-05-01",11.4398,11.725,11.4398,11.7024,224400.0],["2001-05-02",11.6978,11.7793,11.4987,11.4987,41400.0],["2001-05-03",11.5439,11.5439,11.4398,11.4534,33800.0],["2001-05-04",11.4398,11.476,11.3176,11.3312,53800.0],["2001-05-07",11.2723,11.4534,11.1591,11.1591,103800.0],["2001-05-08",11.2044,11.3855,11.1818,11.3312,107000.0],["2001-05-09",11.4308,11.5892,11.4036,11.4398,47400.0],["2001-05-10",11.476,11.476,11.3176,11.3176,111800.0],["2001-05-11",11.3628,11.3628,11.2044,11.2497,119200.0],["2001-05-14",11.227,11.227,11.046,11.0912,92200.0],["2001-05-15",11.046,11.0731,10.9328,10.9554,106400.0],["2001-05-16",10.9101,10.9554,10.7743,10.9101,109200.0],["2001-05-17",10.9328,11.0912,10.8875,11.0912,81600.0],["2001-05-18",11.0867,11.4534,11.0867,11.4081,112200.0],["2001-05-21",11.4308,12.2909,11.4308,12.2275,279800.0],["2001-05-22",12.223,13.5132,12.2004,13.2733,407000.0],["2001-05-23",13.3864,13.3864,12.8115,12.9247,117400.0],["2001-05-24",12.8794,12.9292,12.6802,12.8115,63600.0],["2001-05-25",12.8568,13.5811,12.8568,13.3095,255400.0],["2001-05-29",13.3547,13.3774,13.1284,13.2416,105800.0],["2001-05-30",13.2416,13.7531,13.2416,13.7395,398800.0],["2001-05-31",13.7622,13.9206,13.6264,13.6264,176600.0],["2001-06-01",13.6716,14.4503,13.6716,14.4412,161200.0],["2001-06-04",14.4865,14.7808,14.0791,14.0791,246400.0],["2001-06-05",14.1243,14.233,13.7848,13.898,91400.0],["2001-06-06",13.9342,13.9433,13.5358,13.5766,147800.0],["2001-06-07",13.5766,13.5766,13.4,13.4951,172800.0],["2001-06-08",13.4045,13.5313,13.2189,13.4226,45200.0],["2001-06-11",13.3774,13.4724,13.1827,13.3547,106200.0],["2001-06-12",13.3547,13.4815,13.2868,13.4679,38800.0],["2001-06-13",13.5132,13.5358,13.0967,13.1284,258600.0],["2001-06-14",13.1284,13.1284,12.4946,12.9609,91400.0],["2001-06-15",12.9473,13.1737,12.9473,12.9926,46800.0],["2001-06-18",12.9926,13.0378,12.6259,12.7662,89400.0],["2001-06-19",12.7889,12.893,12.6712,12.893,106800.0],["2001-06-20",12.9247,13.0605,12.9111,13.0378,67600.0],["2001-06-21",13.0831,13.1737,13.0378,13.1193,56800.0],["2001-06-22",13.1058,13.1918,13.1058,13.1374,41800.0],["2001-06-25",12.9473,13.1239,12.0193,12.1053,138200.0],["2001-06-26",12.0193,12.7889,12.0193,12.7119,133200.0],["2001-06-27",12.7436,12.7662,12.6304,12.6983,39200.0],["2001-06-28",12.7662,12.8115,12.6983,12.7391,79600.0],["2001-06-29",12.7889,13.649,12.7436,13.649,135800.0],["2001-07-02",13.6264,13.7622,13.4,13.4,295800.0],["2001-07-03",13.4,13.6264,13.4,13.5811,45600.0],["2001-07-05",13.5811,13.7486,13.5811,13.5811,60400.0],["2001-07-06",13.649,13.6807,13.5585,13.5947,46200.0],["2001-07-09",13.5811,13.5811,13.3095,13.4679,209400.0],["2001-07-10",13.4996,13.5585,13.3547,13.4453,72200.0],["2001-07-11",13.4453,13.649,13.3547,13.5856,121800.0],["2001-07-12",13.6037,13.6264,13.4,13.6264,79000.0],["2001-07-13",13.6943,13.7848,13.5404,13.5449,60200.0],["2001-07-16",13.5585,13.5811,13.4,13.4,20200.0],["2001-07-17",13.3547,13.3774,13.0831,13.2416,47200.0],["2001-07-18",13.2416,13.2416,13.0876,13.1646,37400.0],["2001-07-19",13.1284,13.1465,13.0152,13.1058,38800.0],["2001-07-20",13.0378,13.2189,13.0378,13.1329,77200.0],["2001-07-23",13.1239,13.1239,12.8568,12.9699,40400.0],["2001-07-24",12.9609,12.9654,12.7662,12.807,38000.0],["2001-07-25",12.7662,12.7753,12.3814,12.6757,104000.0],["2001-07-26",12.6757,12.6757,12.1143,12.6033,102400.0],["2001-07-27",12.6078,12.6983,12.5987,12.6712,47000.0],["2001-07-30",12.6666,12.6757,12.4493,12.6757,24200.0],["2001-07-31",12.653,12.7662,12.6078,12.721,42000.0],["2001-08-01",12.7164,12.8115,12.6983,12.7662,28200.0],["2001-08-02",12.721,12.8115,12.6304,12.7889,66200.0],["2001-08-03",12.7436,12.8115,12.6757,12.7119,22400.0],["2001-08-06",12.6983,12.7119,12.3995,12.4041,53400.0],["2001-08-07",12.3588,12.6304,12.3588,12.6304,55600.0],["2001-08-08",12.6259,12.6304,12.4493,12.4493,11200.0],["2001-08-09",12.4493,12.4493,12.2456,12.2637,20000.0],["2001-08-10",12.223,12.223,11.8382,11.8382,116400.0],["2001-08-13",11.8608,12.1822,11.8608,12.1551,36800.0],["2001-08-14",12.1777,12.2683,12.1324,12.2501,51600.0],["2001-08-15",12.2909,12.4267,12.2592,12.4267,59000.0],["2001-08-16",12.472,12.8115,12.472,12.7662,25200.0],["2001-08-17",12.7662,12.7889,12.6304,12.6531,16800.0],["2001-08-20",12.6304,12.8115,12.6304,12.8115,22800.0],["2001-08-21",12.8341,12.8432,12.6757,12.6757,59200.0],["2001-08-22",12.6757,12.721,12.6757,12.721,86200.0],["2001-08-23",12.6983,12.7391,12.6757,12.6983,97600.0],["2001-08-24",12.721,12.721,12.6078,12.721,44800.0],["2001-08-27",12.7164,12.7889,12.6757,12.6757,72400.0],["2001-08-28",12.6757,12.7074,12.6349,12.6395,80800.0],["2001-08-29",12.6304,12.6304,12.2999,12.2999,33800.0],["2001-08-30",12.3045,12.3362,11.8563,11.974,70200.0],["2001-08-31",11.9287,12.2683,11.9287,12.223,119600.0],["2001-09-04",12.3362,12.5851,12.2909,12.4267,91000.0],["2001-09-05",12.4946,12.4946,11.8653,11.8653,90600.0],["2001-09-06",11.8518,11.9468,11.8518,11.8835,59000.0],["2001-09-07",11.8608,11.9287,11.8608,11.8608,49400.0],["2001-09-10",11.9061,11.9287,11.5892,11.725,80000.0],["2001-09-17",11.725,12.0691,11.4987,11.5666,65000.0],["2001-09-18",11.6118,11.6118,11.0686,11.1908,48200.0],["2001-09-19",11.227,11.2768,10.05,10.2854,115400.0],["2001-09-20",10.2854,10.2945,9.9142,9.9595,145400.0],["2001-09-21",9.9142,10.4801,9.9142,10.3895,130600.0],["2001-09-24",10.4348,10.6385,10.3895,10.5706,47400.0],["2001-09-25",10.5932,11.227,10.548,11.1003,84800.0],["2001-09-26",11.1365,11.2497,11.046,11.0505,78000.0],["2001-09-27",11.0912,11.2044,11.0686,11.0686,71200.0],["2001-09-28",11.0912,11.2723,11.046,11.2723,57400.0],["2001-10-01",11.1591,11.1818,11.0912,11.1591,12400.0],["2001-10-02",11.1365,11.1365,10.5027,10.5389,73600.0],["2001-10-03",10.5434,10.7019,10.3216,10.3443,118600.0],["2001-10-04",10.3443,10.3578,10.2764,10.3397,189400.0],["2001-10-05",10.299,10.3488,10.1858,10.2311,69400.0],["2001-10-08",10.2311,10.2311,10.05,10.1858,69400.0],["2001-10-09",10.2537,10.8196,10.2492,10.806,215800.0],["2001-10-10",10.8422,10.8649,10.7064,10.8106,65200.0],["2001-10-11",10.8422,11.055,10.8422,10.9554,43800.0],["2001-10-12",10.978,11.1139,10.7517,11.0007,56600.0],["2001-10-15",10.9826,11.1501,10.9599,11.1501,53600.0],["2001-10-16",11.1546,11.3855,11.1501,11.3855,44800.0],["2001-10-17",11.3855,11.4987,11.3855,11.4715,71000.0],["2001-10-18",11.6118,11.8472,11.5439,11.8246,55200.0],["2001-10-19",11.8608,12.3135,11.8608,12.2547,97600.0],["2001-10-22",12.2909,12.8568,12.2909,12.7436,174000.0],["2001-10-23",12.7662,12.8296,12.6757,12.807,59200.0],["2001-10-24",12.8024,12.8477,12.7436,12.7979,43800.0],["2001-10-25",12.7526,12.8296,12.6847,12.8296,22400.0],["2001-10-26",12.7662,12.902,12.7662,12.8387,12400.0],["2001-10-29",12.8206,12.8568,12.4041,12.4267,41200.0],["2001-10-30",12.4403,12.4674,12.2683,12.4584,135800.0],["2001-10-31",12.4267,12.7662,12.4267,12.567,45400.0],["2001-11-01",12.5399,12.6983,12.3135,12.6983,53800.0],["2001-11-02",12.721,12.721,12.6304,12.6304,24000.0],["2001-11-05",12.5851,12.5851,12.223,12.4222,71400.0],["2001-11-06",12.3814,12.5127,12.2954,12.4584,34200.0],["2001-11-07",12.3814,12.5399,12.3678,12.5399,20600.0],["2001-11-08",12.5399,12.6757,12.5399,12.5851,26200.0],["2001-11-09",12.472,12.6757,12.4041,12.6666,37000.0],["2001-11-12",12.6666,12.6666,12.4493,12.4629,86800.0],["2001-11-13",12.4176,12.4539,12.3135,12.4267,147800.0],["2001-11-14",12.472,12.472,12.3995,12.472,99800.0],["2001-11-15",12.3588,12.9699,12.2909,12.6304,202600.0],["2001-11-16",12.6712,12.807,12.4493,12.5851,89000.0],["2001-11-19",12.5851,12.5851,12.5082,12.5625,17200.0],["2001-11-20",12.5625,12.5625,12.3497,12.4901,19000.0],["2001-11-21",12.5625,13.0831,12.5172,13.0831,121600.0],["2001-11-23",13.0831,13.1827,12.9699,13.1374,14000.0],["2001-11-26",13.2189,13.7848,13.2189,13.6716,68400.0],["2001-11-27",13.6716,13.7169,13.1239,13.1918,52800.0],["2001-11-28",13.1737,13.4453,13.1058,13.3321,72600.0],["2001-11-29",13.3774,13.5811,13.3774,13.5766,34000.0],["2001-11-30",13.5766,13.5811,13.4045,13.5132,34000.0],["2001-12-03",13.4,13.5811,13.3864,13.5811,40400.0],["2001-12-04",13.5811,14.0383,13.5358,14.0112,103200.0],["2001-12-05",14.0112,14.9166,13.9659,14.8441,148200.0],["2001-12-06",14.731,14.7989,14.6857,14.7672,38400.0],["2001-12-07",14.6676,14.6676,14.3824,14.5318,111800.0],["2001-12-10",14.5363,14.5363,14.2601,14.3099,45000.0],["2001-12-11",14.3552,14.6359,14.3507,14.5997,77400.0],["2001-12-12",14.5544,15.0343,14.4865,14.9754,93400.0],["2001-12-13",14.9754,14.9754,14.5318,14.5318,36600.0],["2001-12-14",14.5091,14.7128,14.4865,14.7038,45200.0],["2001-12-17",14.6585,14.7129,14.4865,14.5499,81800.0],["2001-12-18",14.4865,14.5318,14.4548,14.5318,115400.0],["2001-12-19",14.577,14.6857,14.4956,14.6857,29800.0],["2001-12-20",14.6449,14.7536,14.5725,14.74,80800.0],["2001-12-21",14.9392,15.0795,14.9166,15.0297,204800.0],["2001-12-24",15.1429,15.1882,15.075,15.0976,24000.0],["2001-12-26",15.0976,15.1293,14.7355,14.7355,59600.0],["2001-12-27",14.7355,14.9618,14.7219,14.9347,24200.0],["2001-12-28",14.9392,15.3014,14.8939,15.3014,112400.0],["2001-12-31",15.4145,15.7088,15.4145,15.6137,126600.0],["2002-01-02",15.7269,15.7767,14.9256,15.0976,93400.0],["2002-01-03",15.0524,15.2878,15.0297,15.2651,28600.0],["2002-01-04",15.2787,15.324,15.066,15.247,33800.0],["2002-01-07",15.2787,15.2787,15.1203,15.1203,67800.0],["2002-01-08",15.1429,15.161,14.8713,15.1565,43200.0],["2002-01-09",15.1655,15.2832,15.0297,15.0976,37600.0],["2002-01-10",15.0524,15.1746,14.8849,15.1656,117200.0],["2002-01-11",15.1656,15.1791,14.912,14.9256,33400.0],["2002-01-14",14.9256,14.9256,14.7174,14.7174,30800.0],["2002-01-15",14.7626,14.9392,14.5227,14.5499,60200.0],["2002-01-16",14.5861,14.5906,14.4955,14.5408,58000.0],["2002-01-17",14.5544,14.6449,14.5318,14.6449,55600.0],["2002-01-18",14.6223,14.6449,14.4322,14.4322,113000.0],["2002-01-22",14.4639,14.4865,14.4186,14.4186,72000.0],["2002-01-23",14.4865,14.4956,14.396,14.4412,47400.0],["2002-01-24",14.4865,14.5091,14.4774,14.5001,21200.0],["2002-01-25",14.5001,14.6268,14.5001,14.6268,86600.0],["2002-01-28",14.7128,14.826,14.5997,14.6404,35400.0],["2002-01-29",14.6042,14.6223,14.491,14.5861,44400.0],["2002-01-30",14.6223,14.6223,14.4095,14.4865,47600.0],["2002-01-31",14.4865,14.5997,14.396,14.5997,63400.0],["2002-02-01",14.7129,15.075,14.5952,15.0297,127000.0],["2002-02-04",15.8446,15.8446,15.573,15.7586,193200.0],["2002-02-05",15.822,16.7545,15.7767,16.3109,292200.0],["2002-02-06",16.4241,16.8632,16.2068,16.2113,169200.0],["2002-02-07",16.3245,16.8632,15.994,16.4105,103200.0],["2002-02-08",16.5237,16.8089,16.3426,16.75,129800.0],["2002-02-11",16.7545,17.6328,16.7002,17.3295,402000.0],["2002-02-12",17.3295,17.746,17.0443,17.4019,170600.0],["2002-02-13",17.4291,17.4924,17.0216,17.3385,320400.0],["2002-02-14",17.3838,17.4291,17.1348,17.1574,171400.0],["2002-02-15",17.1574,17.4291,17.1122,17.3249,62200.0],["2002-02-19",17.248,17.7233,17.248,17.4789,162200.0],["2002-02-20",17.5241,17.5241,17.1801,17.2932,106200.0],["2002-02-21",17.4743,17.4743,17.1574,17.1574,46000.0],["2002-02-22",17.1122,17.3159,16.8632,17.3159,61400.0],["2002-02-25",16.9764,17.1891,16.9628,17.0216,62600.0],["2002-02-26",17.0895,17.0895,16.8768,16.9718,48800.0],["2002-02-27",16.9764,17.0216,16.7727,16.9764,54800.0],["2002-02-28",17.0216,17.3521,17.0216,17.2842,102000.0],["2002-03-01",17.2842,17.2842,17.0307,17.1348,44800.0],["2002-03-04",17.1348,17.2027,16.9537,17.1937,79800.0],["2002-03-05",17.2027,17.2027,17.1574,17.2027,122800.0],["2002-03-06",17.2027,17.2027,16.9809,17.1574,107800.0],["2002-03-07",17.1575,17.248,16.9311,17.248,100200.0],["2002-03-08",17.3159,17.5649,17.076,17.2027,76800.0],["2002-03-11",17.248,17.6373,17.248,17.6101,78400.0],["2002-03-12",17.5649,17.5649,17.085,17.1393,26200.0],["2002-03-13",17.2027,17.3838,17.0895,17.2027,121600.0],["2002-03-14",17.2027,17.2027,16.9311,17.1348,87000.0],["2002-03-15",17.0216,17.1891,16.6595,16.7953,102800.0],["2002-03-18",16.7726,16.827,16.7274,16.8179,50600.0],["2002-03-19",16.8632,16.9899,16.7862,16.9356,54200.0],["2002-03-20",16.9356,17.248,16.8179,17.0216,123800.0],["2002-03-21",16.9764,17.3023,16.9401,17.2978,44800.0],["2002-03-22",17.3431,17.3431,16.9945,17.0941,47600.0],["2002-03-25",17.1574,17.248,16.9764,17.0307,34000.0],["2002-03-26",17.248,17.5106,17.248,17.4517,98000.0],["2002-03-27",17.5196,18.1081,17.5196,17.9044,112400.0],["2002-03-28",17.9089,18.1081,17.5196,17.583,111200.0],["2002-04-01",17.583,17.8365,17.248,17.746,67400.0],["2002-04-02",17.7505,17.8501,17.5875,17.6101,55000.0],["2002-04-03",17.6464,17.6464,17.3159,17.3159,26200.0],["2002-04-04",17.3612,17.5015,17.2887,17.411,29600.0],["2002-04-05",17.3385,17.5377,17.3385,17.5332,31600.0],["2002-04-08",17.5332,17.8818,17.5332,17.8184,56800.0],["2002-04-09",17.8456,17.8456,17.3385,17.4743,43600.0],["2002-04-10",17.4743,17.6509,17.4743,17.6509,117200.0],["2002-04-11",17.6554,17.6554,17.5287,17.5287,40000.0],["2002-04-12",17.5649,17.6373,17.5196,17.5785,37200.0],["2002-04-15",17.6237,17.6554,17.4381,17.5196,45400.0],["2002-04-16",17.5739,18.0628,17.4426,18.0402,40800.0],["2002-04-17",18.0629,18.3209,17.927,17.927,72000.0],["2002-04-18",17.9723,18.0674,17.4517,17.9587,76000.0],["2002-04-19",17.927,18.6287,17.927,18.2892,77400.0],["2002-04-22",18.3345,18.5427,18.0131,18.0131,40200.0],["2002-04-23",17.9768,17.9768,17.7912,17.8139,20000.0],["2002-04-24",17.7007,17.7731,17.4336,17.6373,60600.0],["2002-04-25",17.6102,17.6102,17.5604,17.5649,31400.0],["2002-04-26",17.5106,17.6101,17.2706,17.6101,113600.0],["2002-04-29",17.5875,17.7052,17.3793,17.7007,55400.0],["2002-04-30",17.746,18.4069,17.746,18.2213,131600.0],["2002-05-01",18.2439,18.5382,18.0629,18.4703,40600.0],["2002-05-02",18.3571,18.5608,18.2892,18.4114,109000.0],["2002-05-03",18.4703,18.4703,17.9406,18.1036,71600.0],["2002-05-06",18.1534,18.176,17.5196,17.6464,90000.0],["2002-05-07",17.6916,17.7278,17.5106,17.6101,112400.0],["2002-05-08",17.6328,17.7686,16.8632,17.257,348400.0],["2002-05-09",17.2389,17.2933,17.1122,17.1574,271200.0],["2002-05-10",17.1574,17.2118,16.9764,16.9899,103400.0],["2002-05-13",17.0805,17.1575,16.9583,16.9809,65400.0],["2002-05-14",17.0352,17.2933,16.9537,17.1122,120000.0],["2002-05-15",17.1665,17.5875,17.1167,17.5875,170000.0],["2002-05-16",17.678,17.678,17.4743,17.5875,78200.0],["2002-05-17",17.6328,18.0629,17.5513,17.6147,125800.0],["2002-05-20",17.5558,17.6373,17.3159,17.3566,45400.0],["2002-05-21",17.3566,17.42,16.3245,16.7953,505600.0],["2002-05-22",16.8089,17.0397,16.7093,16.7636,206600.0],["2002-05-23",16.75,16.8406,16.5689,16.7047,341000.0],["2002-05-24",16.7591,16.7953,16.5916,16.5916,146600.0],["2002-05-28",16.5916,16.6368,16.3516,16.4105,75600.0],["2002-05-29",16.3426,16.4558,15.9623,15.9714,105000.0],["2002-05-30",15.9261,15.9623,15.6183,15.9125,299400.0],["2002-05-31",15.9578,16.243,15.9578,16.0755,221400.0],["2002-06-03",16.1434,16.1434,15.8491,15.8491,38000.0],["2002-06-04",15.8446,15.8989,15.573,15.6047,61800.0],["2002-06-05",15.5503,15.6047,15.2335,15.2335,103200.0],["2002-06-06",15.1656,15.1656,14.2647,14.3869,344000.0],["2002-06-07",14.3416,14.8487,14.1922,14.8396,214800.0],["2002-06-10",14.8803,15.5503,14.8803,15.5006,306000.0],["2002-06-11",15.5277,15.8446,15.2787,15.3602,173400.0],["2002-06-12",15.324,15.5322,14.9618,14.9935,177600.0],["2002-06-13",14.4412,14.6223,13.1284,13.3955,1446800.0],["2002-06-14",13.3276,14.1696,12.6304,14.0564,922000.0],["2002-06-17",14.1243,14.4231,14.0293,14.4141,192800.0],["2002-06-18",14.3462,14.8487,14.3054,14.3054,318800.0],["2002-06-19",14.2149,14.8939,14.1017,14.6676,312800.0],["2002-06-20",14.8034,15.3285,14.5544,14.903,259000.0],["2002-06-21",14.9166,14.9166,13.9885,14.8487,300400.0],["2002-06-24",14.0564,14.6223,13.7622,14.4186,205600.0],["2002-06-25",14.5318,14.9347,14.2466,14.5453,120600.0],["2002-06-26",14.3507,14.6676,14.3054,14.577,99600.0],["2002-06-27",14.5906,15.0433,14.4458,15.0252,250200.0],["2002-06-28",15.0252,15.8446,15.0252,15.8446,513000.0],["2002-07-01",15.7043,15.8356,15.4598,15.582,197000.0],["2002-07-02",15.582,15.745,14.5997,14.9754,166400.0],["2002-07-03",14.9392,15.2108,14.1696,14.7355,127800.0],["2002-07-05",14.7491,15.0886,14.7491,14.8532,77200.0],["2002-07-08",14.8441,14.8487,14.4956,14.5272,57400.0],["2002-07-09",14.5544,15.2335,14.5544,15.1429,105800.0],["2002-07-10",15.0297,15.0433,14.5816,14.7128,99800.0],["2002-07-11",14.7038,14.7943,14.4412,14.4412,112000.0],["2002-07-12",14.4865,14.6676,14.4865,14.4956,71800.0],["2002-07-15",14.491,15.1203,13.7622,15.0297,217200.0],["2002-07-16",15.1203,15.1429,14.4865,14.4865,189400.0],["2002-07-17",14.5544,15.0524,14.4865,14.6495,133600.0],["2002-07-18",14.6042,14.6495,13.7214,13.7214,221000.0],["2002-07-19",13.6083,13.7712,13.4,13.4906,111800.0],["2002-07-22",13.4815,13.6083,12.4946,12.6983,198200.0],["2002-07-23",12.3135,12.4176,11.6797,12.0691,190400.0],["2002-07-24",11.7793,12.9473,11.7703,12.8703,312200.0],["2002-07-25",12.7662,13.2506,12.4041,12.8703,112400.0],["2002-07-26",12.8704,13.1284,12.8704,13.1284,32000.0],["2002-07-29",13.1827,13.3095,13.0152,13.0786,91600.0],["2002-07-30",13.0243,13.6264,12.8794,13.6128,185200.0],["2002-07-31",13.5992,13.6852,13.1284,13.1284,45000.0],["2002-08-01",13.1284,13.5811,13.1284,13.563,76400.0],["2002-08-02",13.5494,13.572,13.1012,13.1284,61800.0],["2002-08-05",13.1284,13.3095,12.979,12.979,98800.0],["2002-08-06",13.0107,13.2642,13.0107,13.2642,65600.0],["2002-08-07",13.2642,13.4,11.7703,12.4041,547400.0],["2002-08-08",12.2909,12.472,11.9559,12.2456,219000.0],["2002-08-09",12.2818,12.3135,12.0147,12.3135,209200.0],["2002-08-12",12.309,12.5172,12.0419,12.4629,254000.0],["2002-08-13",12.5172,12.6078,12.0872,12.1007,93600.0],["2002-08-14",12.1053,12.5761,12.0691,12.5399,202600.0],["2002-08-15",12.6078,12.7708,12.4493,12.6033,63400.0],["2002-08-16",12.7074,12.8794,12.653,12.7028,137400.0],["2002-08-19",12.6983,13.0424,12.6983,12.7753,91000.0],["2002-08-20",12.7662,12.7889,12.5399,12.7889,251200.0],["2002-08-21",12.8024,13.0378,12.73,13.0378,198600.0],["2002-08-22",13.1284,13.314,13.056,13.056,117000.0],["2002-08-23",13.1058,13.2823,12.8794,12.9971,307600.0],["2002-08-26",13.0378,13.0605,12.8477,12.9654,37600.0],["2002-08-27",12.9745,13.1963,12.9473,13.1782,64200.0],["2002-08-28",13.1782,13.2235,13.065,13.142,115800.0],["2002-08-29",13.142,13.2778,13.0831,13.0831,187200.0],["2002-08-30",13.0741,13.1737,13.0605,13.0605,39600.0],["2002-09-03",13.0062,13.1284,12.8522,12.902,119600.0],["2002-09-04",12.902,13.0922,12.902,13.0695,114000.0],["2002-09-05",13.056,13.1329,13.0152,13.0378,171400.0],["2002-09-06",13.0786,13.4226,13.065,13.2959,129800.0],["2002-09-09",13.314,13.3774,13.2189,13.314,74800.0],["2002-09-10",13.3774,13.6264,13.3095,13.5132,98200.0],["2002-09-11",13.5811,13.8799,13.5358,13.5358,65600.0],["2002-09-12",13.4226,13.4226,13.1963,13.3185,179600.0],["2002-09-13",13.2506,13.649,13.2506,13.6082,605600.0],["2002-09-16",13.5811,14.1968,13.5585,14.1696,234400.0],["2002-09-17",14.2828,14.5816,13.9795,14.4412,429200.0],["2002-09-18",14.4412,15.1112,14.4367,14.9437,486400.0],["2002-09-19",14.9301,15.075,14.6223,14.6314,185000.0],["2002-09-20",14.6359,14.8577,14.5363,14.7128,142400.0],["2002-09-23",14.7174,14.8351,14.3733,14.5997,294600.0],["2002-09-24",14.5997,14.5997,13.6716,13.7622,281800.0],["2002-09-25",13.8753,14.2556,13.8572,14.2556,375200.0],["2002-09-26",14.2556,14.9166,14.2104,14.8894,408000.0],["2002-09-27",14.8894,14.8894,14.3416,14.4865,63000.0],["2002-09-30",14.4412,14.826,14.319,14.6223,140600.0],["2002-10-01",14.6223,14.9528,14.4684,14.8034,176000.0],["2002-10-02",14.8034,15.1429,14.6133,14.817,196800.0],["2002-10-03",14.8622,15.0886,14.8441,15.0569,195200.0],["2002-10-04",15.075,15.1203,14.4322,14.5318,90000.0],["2002-10-07",14.4956,14.577,14.4412,14.5318,51400.0],["2002-10-08",14.6449,15.0071,14.4412,14.5091,116200.0],["2002-10-09",14.5544,14.5589,13.6083,13.649,231800.0],["2002-10-10",13.7033,14.7581,13.7033,14.5544,183800.0],["2002-10-11",14.5951,15.2742,14.5951,15.0524,92400.0],["2002-10-14",15.0297,15.1203,14.7581,15.1203,132600.0],["2002-10-15",15.161,16.0031,15.161,15.745,143800.0],["2002-10-16",15.6997,15.7495,15.3195,15.6364,106400.0],["2002-10-17",15.6771,16.3607,15.6771,15.9714,90200.0],["2002-10-18",15.9714,16.4558,15.9351,16.3471,66600.0],["2002-10-21",16.3199,16.3199,15.7993,15.9125,172600.0],["2002-10-22",15.9352,15.9397,15.3919,15.5141,95400.0],["2002-10-23",15.5006,15.822,15.324,15.822,100800.0],["2002-10-24",15.8627,15.8899,15.7541,15.7541,37200.0],["2002-10-25",15.7541,15.9125,15.7541,15.9125,187200.0],["2002-10-28",15.9578,16.003,15.6635,15.6635,84600.0],["2002-10-29",15.6409,16.4784,15.6183,16.4784,89200.0],["2002-10-30",16.4331,16.4331,16.071,16.2113,94800.0],["2002-10-31",16.2339,16.4784,16.2339,16.4784,112600.0],["2002-11-01",16.4558,16.4558,16.3199,16.3471,103600.0],["2002-11-04",16.3924,16.75,16.3924,16.6776,92600.0],["2002-11-05",16.6776,16.6776,16.2973,16.3878,52000.0],["2002-11-06",16.4105,16.7047,16.4105,16.6595,61800.0],["2002-11-07",16.6142,16.7274,15.8944,16.3878,144400.0],["2002-11-08",16.3879,16.6821,16.2249,16.4693,56800.0],["2002-11-11",16.4603,16.4603,16.071,16.1615,56800.0],["2002-11-12",16.1615,16.2973,16.0891,16.252,93200.0],["2002-11-13",16.1841,16.2973,16.08,16.1706,73400.0],["2002-11-14",16.1706,16.7229,16.1706,16.6595,170400.0],["2002-11-15",16.071,16.071,15.1701,15.1701,656600.0],["2002-11-18",15.2787,15.5639,14.9392,15.4191,278600.0],["2002-11-19",15.401,15.7088,15.3557,15.5503,130400.0],["2002-11-20",15.5277,15.8039,15.5277,15.7314,136400.0],["2002-11-21",15.7541,15.9125,15.7088,15.8446,201600.0],["2002-11-22",15.8355,16.1162,15.8355,15.9804,126600.0],["2002-11-25",15.9351,16.0981,15.7993,15.9578,39000.0],["2002-11-26",15.9442,16.0257,15.6047,15.8899,301800.0],["2002-11-27",15.8989,16.4105,15.8989,16.4105,226000.0],["2002-11-29",16.415,16.6278,16.2973,16.6187,54600.0],["2002-12-02",16.6821,16.6821,16.406,16.4693,52600.0],["2002-12-03",16.4331,16.5056,16.2973,16.2973,93400.0],["2002-12-04",16.2973,16.4558,16.2928,16.2928,71600.0],["2002-12-05",16.3199,16.406,16.1162,16.3245,51800.0],["2002-12-06",16.2973,16.4241,16.252,16.4241,77400.0],["2002-12-09",16.3879,16.501,16.2973,16.3018,120200.0],["2002-12-10",16.3471,16.5146,16.3471,16.3516,76800.0],["2002-12-11",16.3562,16.4331,16.2475,16.3426,104600.0],["2002-12-12",16.2973,16.5237,16.1841,16.4105,131000.0],["2002-12-13",16.3879,16.4331,16.2158,16.2792,90600.0],["2002-12-16",16.2973,16.5463,16.2294,16.5463,61000.0],["2002-12-17",16.5689,16.5689,16.4105,16.4331,48000.0],["2002-12-18",16.4105,16.4241,16.252,16.2747,135000.0],["2002-12-19",16.252,16.3652,16.252,16.2792,56200.0],["2002-12-20",16.3426,16.3607,16.2792,16.3607,68800.0],["2002-12-23",16.3607,16.5282,16.329,16.3426,52800.0],["2002-12-24",16.3562,16.4422,16.3562,16.4241,17400.0],["2002-12-26",16.4512,16.5599,16.2702,16.2973,91400.0],["2002-12-27",16.252,16.2747,16.1615,16.2022,87400.0],["2002-12-30",16.2023,16.2973,16.1615,16.2385,32800.0],["2002-12-31",16.2385,16.8406,16.2068,16.75,114800.0],["2003-01-02",16.7591,16.7591,16.6595,16.664,136000.0],["2003-01-03",16.6595,16.6595,16.4422,16.4512,47600.0],["2003-01-06",16.5463,16.6187,16.4784,16.5237,117000.0],["2003-01-07",16.5237,16.5689,16.3562,16.5554,68600.0],["2003-01-08",16.5237,16.5327,16.3652,16.4467,66200.0],["2003-01-09",16.4331,16.5237,16.3562,16.3878,53000.0],["2003-01-10",16.3426,16.4784,16.2837,16.4331,65000.0],["2003-01-13",16.4648,16.4784,15.5911,16.0257,415000.0],["2003-01-14",16.0257,16.1615,15.8854,16.1298,57200.0],["2003-01-15",16.1389,16.1615,15.7903,15.8446,54600.0],["2003-01-16",15.8446,16.071,15.8446,16.0664,48400.0],["2003-01-17",16.0212,16.0529,15.7088,15.7767,36200.0],["2003-01-21",15.8084,15.8401,15.4145,15.4191,29800.0],["2003-01-22",15.4372,15.4372,15.1203,15.2923,57200.0],["2003-01-23",15.2923,15.582,15.2878,15.5277,44400.0],["2003-01-24",15.8446,16.003,15.6862,15.8582,219400.0],["2003-01-27",15.8627,15.9216,15.6409,15.6409,44600.0],["2003-01-28",15.6816,15.9351,15.5458,15.8446,85600.0],["2003-01-29",15.7993,15.8808,15.5775,15.8175,88600.0],["2003-01-30",15.8672,15.8672,15.5006,15.5006,28600.0],["2003-01-31",15.5005,15.6907,15.487,15.6635,110800.0],["2003-02-03",15.6183,15.7133,15.6092,15.6183,35200.0],["2003-02-04",15.5956,15.7541,15.5685,15.7541,77200.0],["2003-02-05",15.7541,15.7541,15.5685,15.7088,83200.0],["2003-02-06",15.6635,15.822,15.4824,15.5549,137600.0],["2003-02-07",15.6635,15.7541,15.6454,15.7314,118000.0],["2003-02-10",15.7088,15.8672,15.573,15.6183,272600.0],["2003-02-11",15.6183,15.6183,15.4779,15.4779,261000.0],["2003-02-12",15.4598,15.6001,15.4598,15.5956,45200.0],["2003-02-13",15.5911,15.5911,15.3829,15.487,119600.0],["2003-02-14",15.4417,15.5503,15.3919,15.5277,59000.0],["2003-02-18",15.5503,15.5639,15.3919,15.4734,74200.0],["2003-02-19",15.4734,15.5368,15.4281,15.5096,188200.0],["2003-02-20",15.573,15.573,15.2968,15.4824,73800.0],["2003-02-21",15.5187,15.5594,15.4191,15.4824,56600.0],["2003-02-24",15.4372,15.4598,15.1429,15.1429,57200.0],["2003-02-25",14.9392,15.4598,14.9392,15.2561,90400.0],["2003-02-26",15.2561,15.4145,15.2561,15.3693,26400.0],["2003-02-27",15.3693,15.3693,15.3059,15.3693,55800.0],["2003-02-28",15.3828,15.5368,15.2923,15.3693,62200.0],["2003-03-03",15.4372,15.5277,14.9845,15.1474,133000.0],["2003-03-04",15.1067,15.1067,14.7355,14.7355,129200.0],["2003-03-05",14.74,14.74,14.2149,14.5318,160400.0],["2003-03-06",14.5544,14.568,14.3507,14.4412,90800.0],["2003-03-07",14.3733,14.3778,14.147,14.2511,114800.0],["2003-03-10",14.2511,14.2601,14.0791,14.0791,68400.0],["2003-03-11",14.0564,14.0564,13.9206,13.984,93000.0],["2003-03-12",13.9659,13.9885,13.9206,13.9795,78800.0],["2003-03-13",13.9795,14.061,13.9749,14.0247,146400.0],["2003-03-14",14.0338,14.1243,14.0338,14.0926,128800.0],["2003-03-17",14.1243,15.1203,14.07,15.0976,178400.0],["2003-03-18",15.1882,15.4372,14.8396,14.8939,172000.0],["2003-03-19",14.826,14.8668,14.6857,14.826,83600.0],["2003-03-20",14.7581,14.9392,14.7491,14.8939,124200.0],["2003-03-21",14.8939,14.9845,14.7808,14.9845,131200.0],["2003-03-24",14.9437,14.9618,14.826,14.9211,51800.0],["2003-03-25",14.8849,14.9301,14.7174,14.8985,71800.0],["2003-03-26",14.8939,14.8939,14.6585,14.7128,64600.0],["2003-03-27",14.6676,14.8758,14.6631,14.8306,40600.0],["2003-03-28",14.8034,14.826,14.7174,14.7808,38600.0],["2003-03-31",14.7853,14.8939,14.7581,14.8487,58400.0],["2003-04-01",14.9166,15.0343,14.9166,15.0297,229400.0],["2003-04-02",14.9845,15.3421,14.9799,15.0297,126400.0],["2003-04-03",15.0297,15.1656,15.0297,15.1656,220600.0],["2003-04-04",15.2108,15.3919,15.2108,15.3919,119000.0],["2003-04-07",15.2561,15.5051,15.2561,15.5051,161800.0],["2003-04-08",15.5005,15.6183,15.3919,15.401,118600.0],["2003-04-09",15.3919,15.5413,15.3466,15.487,107200.0],["2003-04-10",15.4824,15.6047,15.4824,15.5956,112200.0],["2003-04-11",15.5503,15.6545,15.4824,15.5956,76200.0],["2003-04-14",16.071,16.6233,16.071,16.3426,427400.0],["2003-04-15",16.3879,16.7998,16.3879,16.5961,135600.0],["2003-04-16",16.5237,16.8089,16.5237,16.75,182400.0],["2003-04-17",16.7455,16.8179,16.7093,16.7545,189000.0],["2003-04-21",16.75,16.8858,16.6957,16.8541,99200.0],["2003-04-22",16.8406,17.2072,16.836,17.2072,154600.0],["2003-04-23",17.2027,17.5649,17.1122,17.1529,206800.0],["2003-04-24",17.0895,17.171,16.9809,17.1574,188800.0],["2003-04-25",17.1484,17.3068,17.0895,17.1937,165000.0],["2003-04-28",17.1937,17.5422,17.1937,17.4743,132000.0],["2003-04-29",17.4291,17.7686,17.4291,17.6599,154800.0],["2003-04-30",17.6645,17.7686,17.6373,17.7505,198400.0],["2003-05-01",17.6373,17.6781,17.5015,17.592,324400.0],["2003-05-02",17.5558,17.6645,17.5468,17.6645,146800.0],["2003-05-05",17.6645,17.7007,17.5875,17.6464,131200.0],["2003-05-06",17.6554,17.8727,17.6554,17.8727,245400.0],["2003-05-07",17.8818,17.8818,17.7233,17.7641,73800.0],["2003-05-08",17.746,17.746,17.1801,17.4834,102000.0],["2003-05-09",17.497,17.6554,17.4879,17.6554,223800.0],["2003-05-12",17.6102,17.7233,17.4789,17.6916,89400.0],["2003-05-13",17.2027,17.6147,16.5463,17.5966,505400.0],["2003-05-14",17.6418,17.6509,16.7138,17.3159,298200.0],["2003-05-15",17.3159,17.42,17.0669,17.0714,212000.0],["2003-05-16",17.0443,17.1982,16.9085,16.9537,191800.0],["2003-05-19",16.9537,17.0578,16.6549,17.0307,122600.0],["2003-05-20",17.0216,17.2706,17.0216,17.1529,101800.0],["2003-05-21",17.1348,17.1982,17.0986,17.1122,74400.0],["2003-05-22",17.0895,17.248,17.0895,17.2118,109800.0],["2003-05-23",17.2027,17.411,17.1484,17.3883,175600.0],["2003-05-27",17.3612,17.8818,17.3476,17.8818,162000.0],["2003-05-28",17.8818,18.1534,17.8229,18.0493,125600.0],["2003-05-29",18.3118,18.5563,18.3118,18.4024,321600.0],["2003-05-30",18.4476,18.9683,18.4476,18.9683,317000.0],["2003-06-02",18.923,19.0135,18.8324,18.9456,157600.0],["2003-06-03",18.923,18.923,18.7872,18.8053,114400.0],["2003-06-04",18.8324,18.9637,18.7419,18.9411,61000.0],["2003-06-05",18.9864,19.3078,18.9864,19.1403,158800.0],["2003-06-06",19.1493,19.2852,19.0588,19.1584,78800.0],["2003-06-09",19.1267,19.1267,18.8687,18.8732,50600.0],["2003-06-10",18.8777,18.8822,18.6695,18.7193,79800.0],["2003-06-11",18.7419,19.0135,18.6785,18.9456,325600.0],["2003-06-12",18.9004,19.1222,18.9004,19.0588,175600.0],["2003-06-13",19.0814,19.1267,18.923,19.0045,174800.0],["2003-06-16",18.9909,19.0362,18.9456,19.0362,174200.0],["2003-06-17",19.0588,19.3033,19.0135,19.1991,136000.0],["2003-06-18",19.1991,20.7791,19.1991,20.7791,310000.0],["2003-06-19",20.7836,20.7836,19.9325,20.0774,461200.0],["2003-06-20",20.0321,20.1996,20.0095,20.1317,133600.0],["2003-06-23",20.1453,20.1453,19.8284,19.9416,88800.0],["2003-06-24",19.928,19.9868,19.8963,19.8963,151000.0],["2003-06-25",19.9008,19.9733,19.8737,19.9189,145800.0],["2003-06-26",19.9189,20.263,19.8963,20.1453,98400.0],["2003-06-27",20.1679,20.3943,20.1226,20.1543,110600.0],["2003-06-30",20.1679,20.2585,19.7877,19.9189,96600.0],["2003-07-01",20.0321,20.3716,19.8737,20.2132,163000.0],["2003-07-02",20.1453,20.4396,20.1045,20.4079,166600.0],["2003-07-03",20.3626,20.3716,20.2585,20.349,33400.0],["2003-07-07",20.4395,20.4622,20.2811,20.349,94200.0],["2003-07-08",20.3037,20.3716,20.1905,20.3716,218000.0],["2003-07-09",20.3716,20.4848,20.2585,20.3716,135000.0],["2003-07-10",20.3716,20.3716,20.2268,20.3716,93000.0],["2003-07-11",20.3716,20.3943,20.2992,20.349,95600.0],["2003-07-14",20.3716,21.2725,20.3716,21.0235,151600.0],["2003-07-15",21.0235,21.096,20.6387,20.7112,45200.0],["2003-07-16",20.7112,20.9601,20.7112,20.8334,83800.0],["2003-07-17",20.8379,20.8696,20.521,20.598,66200.0],["2003-07-18",20.6433,20.6659,20.5256,20.6659,75200.0],["2003-07-21",20.6433,20.6659,20.1679,20.2358,64000.0],["2003-07-22",20.2585,20.5844,20.1724,20.4622,41800.0],["2003-07-23",20.4848,20.5074,20.2132,20.4395,98200.0],["2003-07-24",20.4622,21.2091,20.4622,21.0281,188400.0],["2003-07-25",21.0281,21.3631,20.7791,21.2589,80600.0],["2003-07-28",21.2589,21.4717,21.1412,21.4038,99200.0],["2003-07-29",21.4038,21.6664,21.2544,21.6075,73000.0],["2003-07-30",21.6166,21.8882,21.4355,21.8203,65600.0],["2003-07-31",21.775,22.0919,21.7297,21.9199,77800.0],["2003-08-01",21.9108,22.1372,21.7297,21.9606,243200.0],["2003-08-04",21.8656,21.8701,19.9189,20.4395,652800.0],["2003-08-05",20.5074,20.5074,19.8329,19.9778,267800.0],["2003-08-06",20.0095,20.3897,19.8737,20.1045,91600.0],["2003-08-07",20.1,20.1,19.7831,19.8058,81800.0],["2003-08-08",19.7379,20.0774,19.6473,19.9868,205000.0],["2003-08-11",19.9189,20.2675,19.8737,20.1453,93400.0],["2003-08-12",20.2811,21.3721,19.2399,19.2399,963000.0],["2003-08-13",19.4708,19.6247,19.0814,19.2399,735400.0],["2003-08-14",19.2444,19.3938,18.9909,19.2399,450400.0],["2003-08-15",19.2399,19.3304,19.0316,19.0588,123200.0],["2003-08-18",19.0588,19.5704,18.9683,19.5704,428000.0],["2003-08-19",19.6247,20.6885,19.6247,20.5708,356800.0],["2003-08-20",20.5754,20.761,20.3716,20.684,187200.0],["2003-08-21",20.6749,21.1141,20.6433,20.8651,149200.0],["2003-08-22",20.847,21.0054,20.6931,20.6931,129400.0],["2003-08-25",20.6433,20.7474,20.4848,20.6025,108600.0],["2003-08-26",20.5572,20.7338,20.3716,20.5256,93600.0],["2003-08-27",20.5301,20.933,20.4169,20.9104,94000.0],["2003-08-28",20.8696,21.0733,20.6433,21.0054,111800.0],["2003-08-29",21.1186,21.3857,21.0733,21.2997,76400.0],["2003-09-02",21.2544,21.766,21.1141,21.6256,156400.0],["2003-09-03",21.6618,21.8565,21.6075,21.8112,154600.0],["2003-09-04",21.8203,22.1734,21.7569,21.9335,130800.0],["2003-09-05",21.9561,22.1598,21.8474,21.8474,70600.0],["2003-09-08",21.8656,22.1281,21.8158,21.9787,95800.0],["2003-09-09",22.0014,22.2277,21.9018,22.1145,77000.0],["2003-09-10",22.1508,22.1508,21.6845,21.6845,128800.0],["2003-09-11",21.689,22.0195,21.4581,21.9063,139400.0],["2003-09-12",21.9108,22.0693,21.7297,21.9244,77800.0],["2003-09-15",21.8882,22.0014,21.5487,21.5713,56000.0],["2003-09-16",21.5939,21.8203,21.5396,21.6528,70800.0],["2003-09-17",21.6392,21.6392,21.3721,21.3857,207600.0],["2003-09-18",21.3902,21.3902,21.0733,21.2318,152200.0],["2003-09-19",21.1412,21.1412,21.0054,21.0688,109600.0],["2003-09-22",21.0235,21.0235,20.3943,20.6885,182200.0],["2003-09-23",20.6433,20.7338,20.598,20.7157,89200.0],["2003-09-24",20.6251,20.7791,20.4078,20.426,180400.0],["2003-09-25",20.4622,20.5301,19.9868,20.0231,101200.0],["2003-09-26",19.9416,20.1136,19.8284,19.9416,75800.0],["2003-09-29",19.9189,20.2268,19.7424,20.2268,57600.0],["2003-09-30",20.1906,20.6433,20.0457,20.4939,140600.0],["2003-10-01",20.4622,20.8243,20.4395,20.6885,111000.0],["2003-10-02",20.6885,21.096,20.6433,20.8741,129600.0],["2003-10-03",20.9873,21.1412,20.9375,21.0507,139600.0],["2003-10-06",21.1639,21.1639,20.9692,21.096,81000.0],["2003-10-07",21.0733,21.1639,21.0281,21.1186,78000.0],["2003-10-08",21.1186,21.3631,21.0733,21.2499,105200.0],["2003-10-09",21.3223,21.7297,21.3223,21.6166,217000.0],["2003-10-10",21.5713,21.7071,21.3902,21.526,123000.0],["2003-10-13",21.4581,21.8158,21.4581,21.7886,105400.0],["2003-10-14",21.7841,21.9561,21.7841,21.9108,166600.0],["2003-10-15",21.9561,22.101,21.8791,21.9561,124200.0],["2003-10-16",21.9108,22.0014,21.8656,21.9244,106800.0],["2003-10-17",21.9561,21.9561,21.1593,21.1593,181800.0],["2003-10-20",21.0054,21.0507,20.3083,21.0507,258600.0],["2003-10-21",20.9375,20.9375,19.1041,19.3214,1261200.0],["2003-10-22",19.421,19.5341,19.0181,19.3938,380400.0],["2003-10-23",19.3531,19.4662,18.7645,19.421,233400.0],["2003-10-24",19.4436,19.602,19.2399,19.5251,360200.0],["2003-10-27",19.5658,19.8058,19.5387,19.6156,110600.0],["2003-10-28",19.6609,19.8148,19.421,19.7831,166600.0],["2003-10-29",19.9189,20.1136,19.8601,20.0774,173400.0],["2003-10-30",20.1091,20.177,19.7379,19.9189,113800.0],["2003-10-31",19.9642,19.9868,19.6699,19.6835,57000.0],["2003-11-03",19.7379,20.1453,19.7152,20.1453,118400.0],["2003-11-04",20.1,20.2811,19.9416,20.0638,63600.0],["2003-11-05",20.0095,20.1679,20.0095,20.0729,82000.0],["2003-11-06",20.1,20.7474,20.0774,20.7247,126000.0],["2003-11-07",20.7791,20.7791,20.4441,20.6252,65000.0],["2003-11-10",20.598,20.847,20.5527,20.5527,115600.0],["2003-11-11",20.5527,20.598,20.2404,20.2404,119000.0],["2003-11-12",20.3037,20.5935,20.3037,20.5935,88000.0],["2003-11-13",20.598,20.9149,20.5663,20.8922,78600.0],["2003-11-14",20.9375,20.942,20.6025,20.6025,79400.0],["2003-11-17",20.5301,20.5301,19.8193,19.8963,129200.0],["2003-11-18",19.9008,20.0095,19.6609,19.6926,105600.0],["2003-11-19",19.6881,19.8148,19.5975,19.6835,184000.0],["2003-11-20",19.602,19.602,18.0719,18.0764,387800.0],["2003-11-21",18.1217,18.8505,18.1217,18.6966,464800.0],["2003-11-24",19.4662,19.602,19.3757,19.4662,321800.0],["2003-11-25",19.5115,19.6926,19.0543,19.3123,178200.0],["2003-11-26",19.2851,19.3304,19.172,19.181,145200.0],["2003-11-28",19.1493,19.2852,19.1493,19.2399,88000.0],["2003-12-01",19.2399,19.3531,19.0588,19.2172,348800.0],["2003-12-02",19.2172,19.2354,18.9773,19.0814,385200.0],["2003-12-03",19.0362,19.1946,19.0135,19.0226,239400.0],["2003-12-04",19.0135,19.172,19.0135,19.1493,177800.0],["2003-12-05",19.1448,19.3078,19.1131,19.1493,147400.0],["2003-12-08",19.1041,19.1946,19.1041,19.1493,269400.0],["2003-12-09",19.1493,19.1493,19.0271,19.1086,176200.0],["2003-12-10",19.0814,19.1358,18.7645,18.8777,118800.0],["2003-12-11",18.9909,19.0588,18.9094,19.009,211600.0],["2003-12-12",19.0135,19.1041,18.9683,19.0588,173400.0],["2003-12-15",19.1041,19.3757,19.0588,19.1086,124800.0],["2003-12-16",19.0814,19.1358,18.837,19.0905,91200.0],["2003-12-17",19.0905,19.1493,18.9864,19.0995,111200.0],["2003-12-18",19.0814,19.2127,19.0724,19.1674,166800.0],["2003-12-19",19.1674,19.2399,19.0724,19.1901,106400.0],["2003-12-22",19.172,19.4662,19.172,19.3847,109800.0],["2003-12-23",19.3848,19.7198,19.3576,19.67,173000.0],["2003-12-24",19.6473,19.8284,19.5794,19.7514,41600.0],["2003-12-26",19.7831,19.8556,19.7831,19.7967,13800.0],["2003-12-29",19.8012,20.1,19.8012,20.0774,120200.0],["2003-12-30",20.1,20.1453,20.0231,20.1226,85000.0],["2003-12-31",20.1136,20.1272,19.7605,19.7605,104000.0],["2004-01-02",19.8058,20.0774,19.8058,19.9189,64800.0],["2004-01-05",19.9868,20.5075,19.9506,20.3354,164800.0],["2004-01-06",20.2585,20.263,20.0412,20.0774,176400.0],["2004-01-07",20.0548,20.4622,20.0548,20.4079,64600.0],["2004-01-08",20.4079,20.9601,20.2675,20.8922,301000.0],["2004-01-09",20.8922,20.8922,20.7474,20.7564,184600.0],["2004-01-12",20.8017,21.1186,20.6659,21.1186,74600.0],["2004-01-13",21.1186,21.3449,21.1186,21.2318,98600.0],["2004-01-14",20.9149,21.1729,20.9149,21.1096,68000.0],["2004-01-15",21.1548,21.3676,20.7836,21.3676,57400.0],["2004-01-16",21.4355,21.5803,21.4355,21.5668,107000.0],["2004-01-20",21.5668,21.7977,21.5623,21.7252,136200.0],["2004-01-21",21.7252,21.7252,21.2499,21.2589,111800.0],["2004-01-22",21.3223,21.3721,20.8696,21.2363,116600.0],["2004-01-23",21.2363,21.2363,20.9918,21.2363,168600.0],["2004-01-26",21.1865,21.2137,20.9375,21.0462,288400.0],["2004-01-27",21.0462,21.0824,20.9601,20.9601,104600.0],["2004-01-28",20.9602,21.0054,20.7066,20.7791,60000.0],["2004-01-29",20.7112,20.7564,20.1498,20.1543,70000.0],["2004-01-30",20.1453,20.435,19.9959,20.3037,98800.0],["2004-02-02",20.349,20.5346,20.014,20.4395,82600.0],["2004-02-03",20.4395,20.4576,20.2585,20.4214,66000.0],["2004-02-04",20.4214,20.4214,19.7695,19.7831,118600.0],["2004-02-05",19.7876,21.277,19.7876,20.9375,337800.0],["2004-02-06",20.9375,21.3359,20.8696,21.1458,116800.0],["2004-02-09",21.096,21.4083,20.9375,20.9873,130200.0],["2004-02-10",21.0733,21.2725,21.0507,21.1412,66400.0],["2004-02-11",21.096,21.3178,21.0688,21.2499,60200.0],["2004-02-12",21.2091,21.2182,20.6523,20.7021,123600.0],["2004-02-13",20.6342,20.8243,20.4169,20.5437,143200.0],["2004-02-17",21.0507,21.6618,21.0281,21.4129,131200.0],["2004-02-18",21.4355,21.4808,21.2318,21.277,45800.0],["2004-02-19",21.277,21.3404,20.9828,20.9873,86600.0],["2004-02-20",21.0733,21.1412,20.9602,21.1186,105000.0],["2004-02-23",21.1412,21.3042,21.1005,21.1458,102000.0],["2004-02-24",21.1503,21.2544,20.7112,20.7157,61400.0],["2004-02-25",20.6885,20.8243,20.4803,20.8243,39200.0],["2004-02-26",20.8243,20.8243,20.5618,20.6568,60400.0],["2004-02-27",20.6885,20.8017,20.4305,20.4622,44600.0],["2004-03-01",20.5301,21.277,20.512,21.2408,48600.0],["2004-03-02",21.2454,21.2454,20.9828,21.1548,76000.0],["2004-03-03",21.1503,21.4762,21.0507,21.3223,92400.0],["2004-03-04",21.277,21.277,21.0824,21.1412,61400.0],["2004-03-05",21.096,21.2091,21.0597,21.0733,121000.0],["2004-03-08",21.0054,21.096,20.8017,20.8787,46800.0],["2004-03-09",20.9601,20.9601,20.5935,20.6206,45400.0],["2004-03-10",20.598,20.7021,20.2041,20.2041,85400.0],["2004-03-11",20.1,20.1906,19.6926,19.9054,163600.0],["2004-03-12",19.9099,20.0321,19.851,19.9189,79200.0],["2004-03-15",19.9416,19.9416,19.2942,19.2942,74600.0],["2004-03-16",19.4074,19.602,19.4074,19.5975,192000.0],["2004-03-17",19.6473,20.5301,19.6473,20.4848,71200.0],["2004-03-18",20.4395,20.5075,20.1589,20.3762,83000.0],["2004-03-19",20.3807,20.5437,20.2404,20.2947,126400.0],["2004-03-22",20.2947,20.3309,20.2222,20.2766,116600.0],["2004-03-23",20.2358,20.2403,19.9778,20.0366,84800.0],["2004-03-24",20.0366,20.0638,19.8375,19.9099,104400.0],["2004-03-25",19.9416,20.0683,19.9416,20.0095,95400.0],["2004-03-26",19.9597,20.0185,19.9054,19.9733,47800.0],["2004-03-29",20.023,20.1996,20.023,20.1136,109400.0],["2004-03-30",20.1181,20.4848,20.0774,20.4441,96400.0],["2004-03-31",20.4622,20.8922,20.3716,20.8787,78000.0],["2004-04-01",20.8922,21.0281,20.7791,21.0281,111200.0],["2004-04-02",21.0733,21.3631,21.0054,21.3449,95400.0],["2004-04-05",21.345,21.4355,21.1639,21.1639,68800.0],["2004-04-06",21.1865,21.2544,21.0733,21.1865,93200.0],["2004-04-07",21.1729,21.5124,21.0281,21.4672,104000.0],["2004-04-08",21.5577,21.7297,21.277,21.3449,39600.0],["2004-04-12",21.277,21.345,21.1639,21.1639,75400.0],["2004-04-13",21.191,21.2408,20.8062,20.8605,98200.0],["2004-04-14",20.8243,21.1186,20.8243,20.9285,69000.0],["2004-04-15",20.8741,21.0507,20.6614,20.9737,131200.0],["2004-04-16",21.0281,21.4581,20.9647,21.4129,162600.0],["2004-04-19",21.4581,21.6392,21.277,21.6392,126000.0],["2004-04-20",21.594,21.8565,21.4808,21.5487,106800.0],["2004-04-21",21.5577,21.9108,21.4989,21.8656,65000.0],["2004-04-22",21.8791,22.3454,21.8791,22.0919,70600.0],["2004-04-23",22.1372,22.1462,21.8746,21.9923,48400.0],["2004-04-26",22.0014,22.2051,21.8565,21.9108,104000.0],["2004-04-27",21.9561,22.187,21.8701,21.9335,118200.0],["2004-04-28",21.9108,21.9108,21.5034,21.6392,123800.0],["2004-04-29",21.6754,21.8203,21.4808,21.4853,47600.0],["2004-04-30",21.5306,21.8656,21.3902,21.8656,108800.0],["2004-05-03",21.8429,22.8615,21.8112,22.6442,204200.0],["2004-05-04",22.6487,22.7166,22.3183,22.3183,95000.0],["2004-05-05",22.3409,22.5491,22.273,22.273,90200.0],["2004-05-06",22.2277,22.4858,21.9787,22.4541,66000.0],["2004-05-07",22.4088,22.4405,21.9878,22.024,115000.0],["2004-05-10",22.0014,22.2277,21.8429,21.8882,85000.0],["2004-05-11",21.8656,22.3183,21.6664,21.9108,211400.0],["2004-05-12",21.9063,21.9063,21.4581,21.7524,107800.0],["2004-05-13",21.7569,21.8429,21.6618,21.775,125600.0],["2004-05-14",21.7977,21.9335,21.6437,21.8022,97000.0],["2004-05-17",21.8203,21.8203,21.3676,21.689,114600.0],["2004-05-18",21.6935,21.9923,21.6392,21.9108,64200.0],["2004-05-19",21.9923,22.024,21.8656,21.938,119200.0],["2004-05-20",21.8927,21.9561,21.8656,21.9561,68000.0],["2004-05-21",22.0466,22.1824,21.9561,22.0693,114800.0],["2004-05-24",22.0693,22.3409,21.9787,22.1145,61400.0],["2004-05-25",22.1372,22.2956,22.11,22.273,84000.0],["2004-05-26",22.3183,22.3409,22.2277,22.3002,47800.0],["2004-05-27",22.3273,22.4722,22.2504,22.3862,46600.0],["2004-05-28",22.3183,22.4314,22.273,22.3183,59200.0],["2004-06-01",22.2504,22.3862,22.1372,22.3183,63600.0],["2004-06-02",22.3635,22.4903,22.3183,22.3454,38800.0],["2004-06-03",22.3545,22.359,21.9561,21.9561,89600.0],["2004-06-04",22.0466,22.0964,21.9153,21.9561,341400.0],["2004-06-07",22.0466,23.1331,22.0466,23.0924,142000.0],["2004-06-08",23.0879,23.278,23.0652,23.2463,46200.0],["2004-06-09",23.2916,23.5858,23.0335,23.0381,101200.0],["2004-06-10",23.0381,23.2689,22.9792,23.0064,95200.0],["2004-06-14",23.0652,23.1331,22.6351,22.6442,84800.0],["2004-06-15",22.6442,23.0335,22.6442,22.7619,118200.0],["2004-06-16",22.7936,22.7936,22.6668,22.7393,46200.0],["2004-06-17",22.7393,22.771,22.6306,22.771,32600.0],["2004-06-18",22.8162,22.9203,22.5989,22.5989,106000.0],["2004-06-21",22.6035,22.7438,22.5356,22.6351,51600.0],["2004-06-22",22.6578,22.771,22.4677,22.771,48400.0],["2004-06-23",22.7166,23.0879,22.6623,23.0335,33200.0],["2004-06-24",23.0381,23.201,22.9113,22.9158,47000.0],["2004-06-25",22.9747,23.1331,22.78,23.0878,65200.0],["2004-06-28",23.201,23.3595,23.201,23.2689,69600.0],["2004-06-29",23.2237,23.7533,23.2237,23.7262,102000.0],["2004-06-30",23.8167,24.2513,23.8122,24.1562,183000.0],["2004-07-01",24.1698,24.5093,24.1064,24.4279,166200.0],["2004-07-02",24.3645,24.446,24.2422,24.3826,128200.0],["2004-07-06",24.3554,24.3554,24.1064,24.2196,184600.0],["2004-07-07",24.1653,24.2196,23.8031,23.8348,80600.0],["2004-07-08",23.7714,23.9933,23.5315,23.536,55800.0],["2004-07-09",23.536,23.7669,23.4726,23.7126,28600.0],["2004-07-12",23.622,23.6266,23.2327,23.2689,82800.0],["2004-07-13",23.3504,23.7669,23.3504,23.6764,45600.0],["2004-07-14",23.6311,23.7397,23.2146,23.6809,84600.0],["2004-07-15",23.6356,23.6899,23.4047,23.5632,51800.0],["2004-07-16",23.5632,23.7216,23.4636,23.5587,39200.0],["2004-07-19",23.6311,23.6311,23.115,23.3685,75000.0],["2004-07-20",23.4047,23.8258,23.3595,23.5768,53400.0],["2004-07-21",23.5813,23.8122,23.5406,23.6809,67800.0],["2004-07-22",23.6718,23.7669,23.5406,23.6854,98400.0],["2004-07-23",23.6537,23.699,23.5406,23.6537,80800.0],["2004-07-26",23.6537,23.7216,23.6085,23.6718,82200.0],["2004-07-27",23.6764,23.8122,23.6085,23.7669,64200.0],["2004-07-28",23.8122,24.2558,23.6356,24.0747,71000.0],["2004-07-29",24.0385,24.0838,23.8846,24.0612,105200.0],["2004-07-30",23.9797,23.9933,23.7895,23.8348,81600.0],["2004-08-02",23.7352,23.8801,23.45,23.8801,72800.0],["2004-08-03",23.8801,24.1336,23.7216,23.948,79800.0],["2004-08-04",23.8801,24.1562,23.4953,24.1291,88800.0],["2004-08-05",24.1064,24.1064,23.5406,23.5722,146000.0],["2004-08-06",23.4953,23.5134,22.8162,23.0878,170400.0],["2004-08-09",23.0879,23.192,22.5627,22.6125,134200.0],["2004-08-10",24.8534,25.4872,24.7176,25.2382,928800.0],["2004-08-11",25.125,26.6008,24.9892,26.293,348200.0],["2004-08-12",26.2975,26.3473,25.9399,26.3066,402400.0],["2004-08-13",26.4197,26.6642,26.3247,26.4288,252800.0],["2004-08-16",26.551,27.3433,26.3926,27.1577,233000.0],["2004-08-17",27.1622,27.1622,26.9358,26.963,240400.0],["2004-08-18",26.9766,27.1758,26.7774,26.9404,193000.0],["2004-08-19",26.9811,27.7733,26.9675,27.4655,226800.0],["2004-08-20",27.47,27.71,27.4564,27.6194,232800.0],["2004-08-23",27.7054,28.2079,27.6964,27.9363,197200.0],["2004-08-24",28.0223,28.2034,27.8639,28.1989,204200.0],["2004-08-25",28.1581,28.1989,27.891,28.1174,142000.0],["2004-08-26",28.1174,28.2939,28.0676,28.2939,150200.0],["2004-08-27",28.2939,28.3754,28.1129,28.3754,155400.0],["2004-08-30",28.2939,28.5203,28.2034,28.3483,167600.0],["2004-08-31",28.3211,29.1314,28.3211,29.1314,249600.0],["2004-09-01",29.0409,29.4891,29.0409,29.4891,239400.0],["2004-09-02",29.4257,30.3039,29.4257,30.2225,357200.0],["2004-09-03",30.2225,30.5348,30.2044,30.4896,268200.0],["2004-09-07",30.5348,31.0554,30.5122,30.6978,226800.0],["2004-09-08",30.6525,30.9151,30.0595,30.2179,158400.0],["2004-09-09",30.2179,30.6027,30.2179,30.4669,174000.0],["2004-09-10",30.4624,30.6933,30.3085,30.5801,215600.0],["2004-09-13",30.3764,31.1188,30.3764,30.983,122200.0],["2004-09-14",31.0554,31.0781,30.6027,30.6027,175600.0],["2004-09-15",30.648,31.6439,30.6208,31.3497,259800.0],["2004-09-16",30.8291,30.9875,29.7064,29.9554,734000.0],["2004-09-17",30.0685,30.3311,29.8105,29.8693,288200.0],["2004-09-20",29.8693,29.9689,29.6702,29.8331,277000.0],["2004-09-21",29.901,30.1048,29.8467,29.9463,160800.0],["2004-09-22",29.8331,29.9554,29.4302,29.7924,152000.0],["2004-09-23",29.8377,30.0368,29.5932,29.9689,71000.0],["2004-09-24",29.9689,30.3718,29.8965,30.3402,107000.0],["2004-09-27",30.2722,30.4669,29.6068,29.6068,166200.0],["2004-09-28",29.652,29.8241,29.2446,29.815,94200.0],["2004-09-29",29.8331,30.2858,29.5615,30.2315,107800.0],["2004-09-30",30.2768,31.5081,30.2406,30.6752,199000.0],["2004-10-01",30.9875,31.6892,30.9875,31.653,191600.0],["2004-10-04",31.825,32.2551,31.4493,31.5081,178400.0],["2004-10-05",31.4267,31.5896,31.3044,31.5081,80800.0],["2004-10-06",31.5308,31.5443,31.2048,31.2093,179800.0],["2004-10-07",31.146,31.3723,30.8879,30.8925,124400.0],["2004-10-08",30.8924,30.8924,30.6706,30.7883,136000.0],["2004-10-11",30.8743,30.9649,30.5167,30.5529,149400.0],["2004-10-12",30.5529,30.8291,30.4669,30.5303,132200.0],["2004-10-13",30.6118,30.7385,30.1545,30.2406,57800.0],["2004-10-14",30.2768,30.4397,30.1772,30.3628,84400.0],["2004-10-15",30.3628,30.4488,29.9689,30.1727,84400.0],["2004-10-18",30.1546,30.8608,30.15,30.8608,101800.0],["2004-10-19",30.9739,31.5081,30.9649,31.232,155800.0],["2004-10-20",31.2365,31.2909,30.9875,31.0283,122000.0],["2004-10-21",31.0328,31.0328,30.4397,30.8427,139800.0],["2004-10-22",30.897,30.9649,30.2587,30.2632,109000.0],["2004-10-25",30.3538,30.897,30.3538,30.8472,59000.0],["2004-10-26",30.9196,31.8069,30.6389,31.8069,108000.0],["2004-10-27",31.7571,31.7797,31.2772,31.7345,103200.0],["2004-10-28",31.739,31.7933,31.2908,31.5715,55800.0],["2004-10-29",31.6213,31.8024,31.155,31.5987,49200.0],["2004-11-01",31.6892,31.7888,31.1595,31.5443,65000.0],["2004-11-02",31.6123,32.4724,31.3497,31.5081,112400.0],["2004-11-03",31.7345,32.9704,31.7345,32.6037,178400.0],["2004-11-04",32.7168,33.7037,32.6399,33.6675,139200.0],["2004-11-05",33.6585,34.0659,33.6042,33.7038,55800.0],["2004-11-08",33.7807,33.7807,33.0745,33.3008,70600.0],["2004-11-09",33.3914,34.7314,33.3642,34.4462,122400.0],["2004-11-10",34.4733,34.4733,33.8667,33.9165,277200.0],["2004-11-11",34.007,34.007,33.6947,33.9391,113000.0],["2004-11-12",33.9844,33.9844,33.2465,33.3461,191400.0],["2004-11-15",33.4095,34.1248,33.3189,33.835,187600.0],["2004-11-16",31.7345,31.7345,29.1994,31.3135,1456200.0],["2004-11-17",31.318,31.9608,31.3135,31.6892,675200.0],["2004-11-18",31.8477,32.1329,31.7164,32.0695,210000.0],["2004-11-19",32.0514,32.0514,31.4629,31.5534,240000.0],["2004-11-22",31.4855,32.1872,31.4402,32.1872,234600.0],["2004-11-23",32.2823,33.1741,32.2642,33.0292,223200.0],["2004-11-24",33.3099,33.3144,32.9115,33.1288,167800.0],["2004-11-26",33.1333,33.1333,32.4588,32.6444,152600.0],["2004-11-29",32.6037,33.4412,32.5946,33.2194,236800.0],["2004-11-30",33.0473,33.5498,32.9658,33.1379,298400.0],["2004-12-01",33.251,34.342,33.2103,34.1791,218200.0],["2004-12-02",34.2651,35.7409,33.9527,34.8355,408000.0],["2004-12-03",34.9487,35.1343,34.6906,34.7178,167400.0],["2004-12-06",34.7902,34.7902,34.247,34.2923,106800.0],["2004-12-07",34.2923,34.3828,33.5,33.5091,127400.0],["2004-12-08",33.6223,34.4054,33.5906,34.3828,244200.0],["2004-12-09",34.4281,34.5729,34.0206,34.342,138600.0],["2004-12-10",34.2289,34.2289,33.8939,34.1202,60600.0],["2004-12-13",34.2334,34.2968,33.9075,34.2017,75800.0],["2004-12-14",34.2425,34.6046,34.1066,34.5639,70200.0],["2004-12-15",34.5639,35.1796,34.496,35.1796,139400.0],["2004-12-16",35.2837,35.3561,34.4733,34.6771,71800.0],["2004-12-17",34.7902,34.9487,34.3692,34.4417,89000.0],["2004-12-20",34.5548,34.9441,33.9482,34.4054,136800.0],["2004-12-21",34.4054,34.831,34.3602,34.831,67600.0],["2004-12-22",34.831,34.9034,34.6318,34.6363,56800.0],["2004-12-23",34.7495,34.8536,34.4281,34.5412,99400.0],["2004-12-27",34.6318,34.6318,33.8622,33.9211,72200.0],["2004-12-28",34.0206,34.7676,33.9572,34.7676,46800.0],["2004-12-29",34.8355,35.0392,34.2696,34.9487,58600.0],["2004-12-30",35.0392,35.3833,34.9713,35.1841,83800.0],["2004-12-31",35.2882,35.2882,34.6544,34.6997,32000.0],["2005-01-03",34.8129,34.8129,33.5,33.6721,159400.0],["2005-01-04",33.6811,34.1293,33.5,33.5272,117800.0],["2005-01-05",33.2737,33.5136,32.5403,32.5584,107400.0],["2005-01-06",32.5584,33.3235,32.4588,33.1379,80800.0],["2005-01-07",33.0699,33.2239,32.6716,32.6716,178400.0],["2005-01-10",32.7531,33.5679,32.7531,33.1831,97800.0],["2005-01-11",33.2737,33.3642,32.7666,32.9658,89200.0],["2005-01-12",32.8753,33.0202,32.0967,32.3773,174800.0],["2005-01-13",32.4362,32.6173,32.1691,32.5041,53200.0],["2005-01-14",32.4362,32.821,32.2641,32.6444,69800.0],["2005-01-18",32.5494,33.1424,32.3456,32.9387,57800.0],["2005-01-19",33.0247,33.6358,32.8346,32.9839,67800.0],["2005-01-20",32.8934,32.8934,32.246,32.3864,176800.0],["2005-01-21",32.4135,32.7304,31.825,31.9654,65800.0],["2005-01-24",31.9608,31.9699,31.318,31.318,87400.0],["2005-01-25",31.2229,32.2144,31.2229,31.7209,61200.0],["2005-01-26",31.6213,32.3456,31.5715,32.3004,46400.0],["2005-01-27",32.1872,32.5177,32.0197,32.3049,46600.0],["2005-01-28",32.3094,32.5267,31.7571,32.5086,54800.0],["2005-01-31",32.5222,32.821,32.1012,32.5086,130200.0],["2005-02-01",32.572,32.9341,32.4045,32.486,105800.0],["2005-02-02",32.5493,33.1424,32.4724,33.1424,80800.0],["2005-02-03",33.0473,33.1605,32.4588,33.0926,55400.0],["2005-02-04",32.6852,34.2244,32.6852,34.1338,221600.0],["2005-02-07",34.1338,34.6092,33.6811,34.1112,153800.0],["2005-02-08",34.0885,34.591,33.8622,34.3239,121400.0],["2005-02-09",34.2108,34.2651,33.319,33.3642,185600.0],["2005-02-10",33.3688,33.3688,32.7757,32.821,217400.0],["2005-02-11",32.9115,35.6594,32.9115,35.6594,771600.0],["2005-02-14",35.6504,35.6504,35.0573,35.2565,141000.0],["2005-02-15",35.1977,35.9265,34.9351,35.3833,111800.0],["2005-02-16",35.4919,35.7364,35.0392,35.51,130200.0],["2005-02-17",35.51,36.3068,35.2112,35.6051,106600.0],["2005-02-18",35.5145,35.5145,34.9713,35.3244,80600.0],["2005-02-22",35.2565,35.2565,34.4054,34.5186,115200.0],["2005-02-23",34.6091,34.8808,34.4145,34.7812,122800.0],["2005-02-24",34.745,35.1116,34.505,35.1116,130200.0],["2005-02-25",35.175,36.6101,35.0845,36.5784,163600.0],["2005-02-28",36.5558,36.7821,35.9265,36.592,189800.0],["2005-03-01",36.669,37.0311,36.3521,36.9451,178200.0],["2005-03-02",37.0583,37.1171,36.5558,37.0673,94600.0],["2005-03-03",36.9632,37.3027,36.8727,37.2484,110000.0],["2005-03-04",37.2801,38.4119,37.1714,38.3213,287800.0],["2005-03-07",38.3213,38.3621,37.7781,38.0452,211800.0],["2005-03-08",38.0452,38.1674,37.683,37.9818,110400.0],["2005-03-09",37.9139,38.1085,37.3706,37.5743,135200.0],["2005-03-10",37.6423,38.0723,37.2801,37.7102,220800.0],["2005-03-11",37.6875,37.6875,36.9858,37.4204,107200.0],["2005-03-14",37.348,37.8233,37.0311,37.7328,135400.0],["2005-03-15",37.7781,38.3394,37.6423,37.9365,52200.0],["2005-03-16",37.9139,38.3349,37.6423,38.0316,201400.0],["2005-03-17",38.0225,38.0225,37.7283,37.9139,125600.0],["2005-03-18",37.8686,37.8686,36.5875,36.927,206200.0],["2005-03-21",36.9858,36.9858,36.0804,36.171,132200.0],["2005-03-22",36.1755,36.3204,35.8767,36.2389,197600.0],["2005-03-23",36.171,36.1755,35.5553,35.5553,47200.0],["2005-03-24",35.4919,35.8314,35.4919,35.5372,178400.0],["2005-03-28",35.6277,35.8993,35.5825,35.7635,133000.0],["2005-03-29",35.7636,35.9627,35.4919,35.8767,191200.0],["2005-03-30",35.922,36.1483,35.8541,35.9446,239400.0],["2005-03-31",35.9446,36.3747,35.4014,36.3747,197600.0],["2005-04-01",36.2842,36.8274,36.0895,36.4879,204200.0],["2005-04-04",36.4426,36.4426,35.7364,35.7635,150800.0],["2005-04-05",35.7681,35.922,35.5598,35.6956,146600.0],["2005-04-06",35.673,36.2162,35.587,35.75,171000.0],["2005-04-07",35.75,35.7862,35.4919,35.7183,101800.0],["2005-04-08",35.7409,35.7409,35.3108,35.4195,44800.0],["2005-04-11",35.3561,35.3561,34.0931,34.3285,222600.0],["2005-04-12",34.1021,34.3149,33.7716,34.2696,285400.0],["2005-04-13",34.3149,34.3602,33.5,33.6811,125000.0],["2005-04-14",33.749,33.8396,32.6399,32.8255,169400.0],["2005-04-15",32.8255,33.0247,32.2143,32.3909,266600.0],["2005-04-18",32.3456,33.0337,32.2325,32.9341,161600.0],["2005-04-19",32.8436,33.9844,32.821,33.5634,252600.0],["2005-04-20",33.6132,33.8033,33.2239,33.4774,234000.0],["2005-04-21",33.5227,34.4009,33.5227,33.9527,174000.0],["2005-04-22",33.8622,34.0976,33.3869,33.5,157400.0],["2005-04-25",33.5,34.1655,33.4366,34.0704,90000.0],["2005-04-26",33.998,33.998,32.5267,32.6444,181800.0],["2005-04-27",32.6444,33.2284,32.0514,33.0021,118400.0],["2005-04-28",33.0473,33.2827,32.8255,32.9387,122400.0],["2005-04-29",33.0473,33.3733,32.7576,33.1922,120800.0],["2005-05-02",33.079,33.3642,32.8255,33.2963,108200.0],["2005-05-03",33.3642,33.9301,33.2737,33.9301,206000.0],["2005-05-04",33.8395,35.1162,33.8079,34.5729,195200.0],["2005-05-05",34.5639,34.7223,34.3375,34.5412,107000.0],["2005-05-06",34.6544,34.9713,34.2923,34.8129,72400.0],["2005-05-09",34.8129,35.5146,34.7223,35.3425,60400.0],["2005-05-10",35.5689,36.0352,34.3828,34.5322,171000.0],["2005-05-11",34.6227,35.9899,34.5458,35.6685,171000.0],["2005-05-12",35.7636,36.5558,35.6277,35.8134,135400.0],["2005-05-13",35.8133,36.0578,35.0392,35.2203,99400.0],["2005-05-16",35.3108,36.0351,35.3108,35.9808,85200.0],["2005-05-17",35.9808,37.8912,35.8994,37.4385,262400.0],["2005-05-18",37.4431,39.4712,37.1262,39.3173,284800.0],["2005-05-19",39.3173,39.3173,38.5929,38.9325,149200.0],["2005-05-20",38.9325,39.2493,38.516,38.7876,121200.0],["2005-05-23",38.6744,39.4531,38.525,39.0004,115000.0],["2005-05-24",39.0004,39.0004,38.2851,38.3711,107800.0],["2005-05-25",38.3213,38.3485,37.4612,37.7735,128400.0],["2005-05-26",37.8007,38.3439,37.8007,38.1629,84000.0],["2005-05-27",38.2081,38.3756,37.9591,38.1402,123800.0],["2005-05-31",38.2534,38.3666,37.8731,38.3666,205400.0],["2005-06-01",38.3666,40.2317,38.3666,39.9284,208600.0],["2005-06-02",40.4309,42.4862,40.1004,40.1548,603600.0],["2005-06-03",42.3277,44.6682,41.703,43.9122,1074200.0],["2005-06-06",43.8036,45.8271,43.6496,44.9398,569200.0],["2005-06-07",44.9444,48.1676,44.9398,47.0042,754000.0],["2005-06-08",47.0042,47.0042,45.5238,46.144,320800.0],["2005-06-09",46.6284,47.905,46.5152,47.896,388800.0],["2005-06-10",47.9005,48.2129,46.6284,47.0811,142800.0],["2005-06-13",47.1626,47.3754,46.651,46.7778,258200.0],["2005-06-14",46.7778,47.0992,46.7144,46.9453,154200.0],["2005-06-15",46.9906,47.1264,46.4021,46.6284,294400.0],["2005-06-16",46.6737,46.7189,46.3341,46.7189,274000.0],["2005-06-17",46.7008,46.8774,46.3251,46.5786,307400.0],["2005-06-20",46.4926,46.6284,45.9946,46.3523,105400.0],["2005-06-21",46.307,46.6963,46.2798,46.4519,95200.0],["2005-06-22",46.4564,46.6284,46.1757,46.2572,152400.0],["2005-06-23",46.1666,46.2843,44.967,45.0892,140200.0],["2005-06-24",45.1119,45.1119,44.2517,44.2744,109800.0],["2005-06-27",44.2743,45.2703,43.9529,45.2567,179800.0],["2005-06-28",45.2703,45.9494,45.0892,45.9448,122000.0],["2005-06-29",45.9901,46.0942,45.2703,45.723,89600.0],["2005-06-30",45.7909,45.9086,45.1028,45.6325,131400.0],["2005-07-01",45.9267,45.9267,44.7995,45.0892,83000.0],["2005-07-05",45.302,45.9086,45.0983,45.9086,197800.0],["2005-07-06",45.7954,46.1757,45.2929,45.723,105400.0],["2005-07-07",45.7275,46.1168,45.1797,45.972,129800.0],["2005-07-08",45.9765,46.7733,45.9086,46.7235,263600.0],["2005-07-11",46.8321,47.7738,46.8321,47.5791,258400.0],["2005-07-12",47.57,47.7602,47.2169,47.4478,221400.0],["2005-07-13",47.6244,47.982,47.5338,47.6696,130000.0],["2005-07-14",47.9865,48.7878,47.7602,48.652,181400.0],["2005-07-15",48.652,48.8648,47.3527,47.9322,210800.0],["2005-07-18",47.9865,48.1676,47.4252,48.0092,58400.0],["2005-07-19",48.4392,49.073,48.2355,48.7652,114000.0],["2005-07-20",48.9146,49.7928,48.2581,49.6977,132400.0],["2005-07-21",50.4764,50.4764,48.7471,48.9146,133200.0],["2005-07-22",48.8919,49.7702,48.2989,49.7521,85800.0],["2005-07-25",49.7521,49.9694,48.8014,49.1319,126400.0],["2005-07-26",49.3129,49.4986,48.8919,49.1636,95800.0],["2005-07-27",49.0051,49.4759,48.5615,49.322,76400.0],["2005-07-28",49.322,50.2274,49.1635,50.2274,104800.0],["2005-07-29",49.7973,49.7973,48.9598,49.6253,170400.0],["2005-08-01",49.7068,50.0237,49.5076,49.5302,113000.0],["2005-08-02",49.5257,50.0509,49.4442,49.9558,87200.0],["2005-08-03",50.0463,50.0463,49.1998,49.2541,104400.0],["2005-08-04",49.2541,49.3356,48.7108,48.7833,88800.0],["2005-08-05",48.8919,48.8919,47.8914,48.077,55800.0],["2005-08-08",48.326,48.4754,47.5338,48.2219,65000.0],["2005-08-09",49.4578,49.4578,46.9091,47.1083,447600.0],["2005-08-10",47.5338,49.992,47.5067,49.8698,381200.0],["2005-08-11",49.4397,50.9065,49.1273,50.069,205800.0],["2005-08-12",50.0735,50.8702,49.485,50.4085,146000.0],["2005-08-15",50.4085,50.6167,49.7113,49.9332,165600.0],["2005-08-16",49.9331,49.9331,48.1948,48.2129,159600.0],["2005-08-17",48.2581,49.073,47.81,48.6656,110400.0],["2005-08-18",48.6656,48.6656,47.8734,48.0001,94200.0],["2005-08-19",48.0046,48.0544,47.5564,47.7149,72600.0],["2005-08-22",47.8235,47.8688,47.2803,47.4614,149800.0],["2005-08-23",47.3301,47.5384,46.4519,47.0766,89200.0],["2005-08-24",47.0766,47.5474,45.9041,46.4971,147800.0],["2005-08-25",46.5877,46.8321,45.5238,45.6098,225000.0],["2005-08-26",45.6325,45.6325,44.6592,44.9534,215400.0],["2005-08-29",45.1798,46.5696,44.9806,46.47,109000.0],["2005-08-30",46.2436,46.4473,45.3156,45.5283,70200.0],["2005-08-31",45.9811,47.0223,45.379,46.9363,91600.0],["2005-09-01",46.968,47.5248,46.3477,46.4926,122000.0],["2005-09-02",46.6737,46.7325,45.8181,46.6284,138600.0],["2005-09-06",46.6646,46.6873,46.3115,46.651,96800.0],["2005-09-07",46.6963,46.6963,46.2029,46.2481,83800.0],["2005-09-08",46.1757,46.5334,44.9081,45.0666,164600.0],["2005-09-09",45.0666,46.0444,44.7225,45.9629,112600.0],["2005-09-12",45.3971,46.8276,45.2477,46.565,127200.0],["2005-09-13",46.5424,46.5469,45.723,46.2165,130200.0],["2005-09-14",46.2165,46.2165,45.3608,45.6325,105000.0],["2005-09-15",45.4967,45.7366,45.2069,45.7275,139000.0],["2005-09-16",45.4967,45.8226,45.2477,45.7275,234200.0],["2005-09-19",45.3789,45.3789,44.718,45.1435,115200.0],["2005-09-20",45.2703,45.379,43.7628,43.7945,156000.0],["2005-09-21",44.0299,44.0299,42.7125,43.3463,297200.0],["2005-09-22",43.4142,44.0887,43.0068,44.0344,168000.0],["2005-09-23",44.125,44.5233,43.4369,44.4554,124000.0],["2005-09-26",44.3921,44.8176,43.3961,44.1657,165300.0],["2005-09-27",44.1657,45.5872,43.5138,45.0892,205100.0],["2005-09-28",45.0892,45.0892,43.9303,44.5641,85000.0],["2005-09-29",44.7271,44.7271,43.6406,44.7089,79600.0],["2005-09-30",44.7271,45.4967,44.5731,45.3337,150700.0],["2005-10-03",44.9625,45.9494,44.9172,45.6234,126100.0],["2005-10-04",45.2703,45.56,44.546,44.546,128700.0],["2005-10-05",44.4554,44.4554,43.6044,44.0027,194200.0],["2005-10-06",43.9665,43.9665,41.8388,42.4998,139100.0],["2005-10-07",42.6899,44.89,42.5812,44.6818,129800.0],["2005-10-10",44.6818,44.6818,42.8257,43.0249,123500.0],["2005-10-11",43.0249,43.4776,42.5993,42.6627,79100.0],["2005-10-12",42.5269,42.871,40.7795,40.8429,163800.0],["2005-10-13",40.8519,41.3318,40.2906,40.6165,203200.0],["2005-10-14",40.707,41.8569,40.4988,41.8298,87700.0],["2005-10-17",42.0108,42.0561,40.1276,40.9244,106800.0],["2005-10-18",41.4676,41.4676,40.0642,40.2815,122500.0],["2005-10-19",40.0551,40.3992,38.7514,40.3358,228900.0],["2005-10-20",39.8922,40.9515,39.3308,39.5029,188100.0],["2005-10-21",39.5029,40.5079,39.1407,39.3218,122300.0],["2005-10-24",39.5029,39.8379,39.1226,39.53,116700.0],["2005-10-25",39.3489,39.4576,38.7152,39.0502,164100.0],["2005-10-26",38.9325,39.6477,38.6065,38.7785,86600.0],["2005-10-27",38.8962,38.8962,37.52,37.5562,143400.0],["2005-10-28",37.5744,38.9415,37.348,38.7514,176600.0],["2005-10-31",38.7333,39.4214,38.7333,39.1679,145200.0],["2005-11-01",39.023,39.8741,38.9325,39.8107,264700.0],["2005-11-02",39.9737,40.4535,39.6658,40.372,273300.0],["2005-11-03",40.372,40.3811,38.9777,39.5119,249900.0],["2005-11-04",39.4757,40.2453,37.9184,39.6568,165200.0],["2005-11-07",39.8379,41.2231,39.8379,40.8791,157400.0],["2005-11-08",40.9244,41.0149,39.1498,39.2946,150400.0],["2005-11-09",39.4757,39.5844,38.2534,38.5884,244200.0],["2005-11-10",38.5703,38.9325,37.6739,38.353,263800.0],["2005-11-11",38.2715,38.4616,36.8862,37.7554,425900.0],["2005-11-14",37.846,37.9637,36.2072,37.0583,308200.0],["2005-11-15",31.7798,32.7123,29.4891,32.5312,2595700.0],["2005-11-16",32.4045,34.4688,31.7073,34.0704,582700.0],["2005-11-17",34.3602,35.6368,34.3602,35.338,594500.0],["2005-11-18",35.9446,36.2706,35.2384,36.2343,452600.0],["2005-11-21",36.1167,36.9406,35.7817,36.8229,539800.0],["2005-11-22",36.8229,37.4929,36.6599,37.3933,246300.0],["2005-11-23",37.4747,37.7826,37.2575,37.7554,177700.0],["2005-11-25",37.846,38.0542,37.6739,37.9093,95800.0],["2005-11-28",38.0542,38.2715,37.9818,38.0542,304400.0],["2005-11-29",38.9325,39.3852,38.4073,38.8057,444300.0],["2005-11-30",38.7514,39.0954,38.2172,38.9325,479800.0],["2005-12-01",39.3852,40.2362,39.0049,40.1638,167800.0],["2005-12-02",40.1638,40.6528,40.0823,40.6437,264700.0],["2005-12-05",40.2,40.6437,40.1366,40.4535,253300.0],["2005-12-06",40.5169,40.7252,40.0733,40.1638,244700.0],["2005-12-07",40.0733,40.4173,39.8379,39.9827,227000.0],["2005-12-08",40.0552,40.1095,39.4123,39.6387,218600.0],["2005-12-09",39.6658,40.1095,39.521,39.7021,264500.0],["2005-12-12",39.8831,40.861,39.8831,40.6346,203900.0],["2005-12-13",40.6437,40.9968,40.363,40.6256,335500.0],["2005-12-14",40.6074,41.6487,40.526,41.2141,191600.0],["2005-12-15",41.2684,41.3137,40.6618,40.7704,239300.0],["2005-12-16",40.87,41.2865,40.8248,40.8791,231300.0],["2005-12-19",40.8791,41.1054,39.8379,40.0914,204100.0],["2005-12-20",40.1457,40.6527,39.8198,39.8741,158500.0],["2005-12-21",40.0642,40.3539,39.7654,40.0733,107900.0],["2005-12-22",40.1457,40.5169,39.6658,39.865,270300.0],["2005-12-23",40.2453,40.5622,40.0642,40.2362,127300.0],["2005-12-27",40.2453,40.5169,39.5572,39.7654,148600.0],["2005-12-28",39.856,40.363,39.6296,40.2634,102400.0],["2005-12-29",40.2634,40.8429,39.7202,40.4807,132200.0],["2005-12-30",40.2996,40.3992,39.3852,40.2815,247500.0],["2006-01-03",40.4716,41.2775,39.693,41.196,212200.0],["2006-01-04",41.2684,41.6577,40.5803,41.4948,151600.0],["2006-01-05",41.4223,41.4223,40.3721,40.3902,112700.0],["2006-01-06",40.6165,41.0964,40.1548,40.7704,194200.0],["2006-01-09",40.8429,41.2956,40.6256,41.205,213500.0],["2006-01-10",41.205,41.4314,40.7795,41.3227,126000.0],["2006-01-11",42.0833,44.1295,41.5944,43.3327,279900.0],["2006-01-12",43.2331,43.6134,42.7623,43.0158,145400.0],["2006-01-13",43.0158,43.1336,42.0652,42.3277,203000.0],["2006-01-17",42.1014,42.4545,40.6437,41.4948,310900.0],["2006-01-18",40.9787,41.7845,40.9787,41.2412,180100.0],["2006-01-19",41.3227,42.4183,41.3227,42.3639,159000.0],["2006-01-20",42.6446,42.6446,41.6487,41.9746,126400.0],["2006-01-23",42.1829,42.7352,42.1466,42.6808,130100.0],["2006-01-24",42.4545,43.9303,42.4092,43.5319,218100.0],["2006-01-25",43.5319,43.6677,42.9163,43.2422,148600.0],["2006-01-26",43.4686,44.1386,43.2241,44.039,107400.0],["2006-01-27",44.0299,44.9082,43.7492,44.4283,223200.0],["2006-01-30",44.3649,44.4011,43.6858,43.9212,162600.0],["2006-01-31",43.9122,44.5007,43.55,44.4916,185400.0],["2006-02-01",42.5541,42.6446,40.7433,42.3821,489600.0],["2006-02-02",42.3277,42.871,41.3408,41.9203,264300.0],["2006-02-03",44.1386,47.4886,44.039,46.6828,741600.0],["2006-02-06",45.7773,46.0852,44.1386,46.0399,387300.0],["2006-02-07",45.4967,45.6868,43.7583,44.3287,386000.0],["2006-02-08",44.1838,44.5279,43.1607,44.3196,227000.0],["2006-02-09",44.3287,44.8267,43.7945,44.0571,119400.0],["2006-02-10",40.8972,44.7723,40.8972,44.3558,197200.0],["2006-02-13",44.3649,44.4554,43.3237,43.4595,150000.0],["2006-02-14",43.4595,45.053,43.4052,44.5912,306400.0],["2006-02-15",44.4554,47.7692,44.1476,46.4654,401300.0],["2006-02-16",46.6284,46.9,45.7592,46.5288,151100.0],["2006-02-17",46.8095,46.9,45.388,45.5872,126700.0],["2006-02-21",45.6325,45.886,44.7271,45.4514,133400.0],["2006-02-22",45.4695,46.5469,45.1164,46.3568,206700.0],["2006-02-23",46.221,47.0177,45.7773,46.6284,225300.0],["2006-02-24",46.5379,46.7461,45.9494,46.0761,285100.0],["2006-02-27",46.0852,46.7099,45.7864,46.5741,414500.0],["2006-02-28",46.2663,46.3749,45.3427,45.9765,229800.0],["2006-03-01",46.1576,46.2934,45.5781,45.8498,173500.0],["2006-03-02",45.8498,47.3165,45.6868,47.1898,201900.0],["2006-03-03",46.8548,47.4433,46.4745,47.063,216600.0],["2006-03-06",47.0721,47.3708,46.1033,46.5198,142600.0],["2006-03-07",46.3568,46.4473,45.2703,45.723,183100.0],["2006-03-08",45.723,45.886,44.3649,44.4102,199700.0],["2006-03-09",44.3649,44.3649,43.7402,43.9394,306800.0],["2006-03-10",43.9394,45.5329,43.8217,45.2431,170300.0],["2006-03-13",45.4242,45.895,45.2069,45.3608,101000.0],["2006-03-14",45.3427,46.4473,45.0892,46.0942,162200.0],["2006-03-15",45.9856,45.9856,44.5913,45.044,197400.0],["2006-03-16",45.4514,45.4514,44.5641,45.044,168100.0],["2006-03-17",45.044,45.1073,44.3015,44.9534,240800.0],["2006-03-20",45.0892,45.0892,44.0661,44.3649,125300.0],["2006-03-21",44.2291,44.3649,43.6315,43.876,218600.0],["2006-03-22",43.8669,44.1204,43.3418,43.7854,235200.0],["2006-03-23",43.6225,43.7039,42.7352,43.6406,156800.0],["2006-03-24",43.6315,44.383,43.6315,44.048,111000.0],["2006-03-27",44.0571,44.4917,43.7673,44.4283,110800.0],["2006-03-28",44.211,45.4061,44.1114,44.8538,169100.0],["2006-03-29",44.9534,45.5872,44.8629,45.388,138600.0],["2006-03-30",45.4876,45.723,44.9262,45.2975,139800.0],["2006-03-31",45.2975,45.9131,44.7814,45.8588,153300.0],["2006-04-03",45.8588,45.8588,44.6818,44.9081,218100.0],["2006-04-04",44.8176,45.6234,44.7271,45.2975,143300.0],["2006-04-05",45.2069,45.5148,44.7452,44.8991,246800.0],["2006-04-06",45.0349,45.5238,44.383,45.4061,103700.0],["2006-04-07",45.379,45.9403,44.8719,45.0259,174600.0],["2006-04-10",45.0802,45.3608,44.8176,45.1979,155300.0],["2006-04-11",45.0892,45.225,44.2925,44.383,134200.0],["2006-04-12",44.2472,45.0983,44.1657,45.044,94600.0],["2006-04-13",44.9534,45.9946,44.5007,45.3699,92700.0],["2006-04-17",45.225,45.3065,44.4373,44.8629,94500.0],["2006-04-18",45.0892,46.565,44.9172,46.3749,90200.0],["2006-04-19",46.2844,46.5017,45.6777,46.4021,105000.0],["2006-04-20",45.9494,46.2844,45.6415,46.1485,106700.0],["2006-04-21",46.7642,46.7642,44.6637,45.0259,160400.0],["2006-04-24",45.0168,45.0711,44.3739,44.8448,104400.0],["2006-04-25",44.709,44.709,43.5048,44.6365,163800.0],["2006-04-26",44.3649,46.1395,44.3649,45.8498,178600.0],["2006-04-27",45.6234,45.886,44.7361,44.9081,145600.0],["2006-04-28",45.2703,46.0308,45.2703,45.9041,183600.0],["2006-05-01",46.1304,46.7008,45.7864,46.2029,129400.0],["2006-05-02",46.2029,46.4473,45.3609,45.9946,124600.0],["2006-05-03",46.0037,46.6194,45.3156,46.4654,151200.0],["2006-05-04",46.8276,52.5407,46.8276,51.4995,687900.0],["2006-05-05",51.3637,52.0518,51.246,51.581,335000.0],["2006-05-08",51.3094,51.5086,50.3406,50.4673,307200.0],["2006-05-09",50.5579,51.9975,50.2501,50.413,595400.0],["2006-05-10",49.4533,50.4311,48.901,49.58,622300.0],["2006-05-11",49.58,49.58,47.9322,48.7561,261200.0],["2006-05-12",48.8919,48.8919,47.3256,47.8507,404900.0],["2006-05-15",47.7149,47.8507,46.5831,47.2622,474100.0],["2006-05-16",47.1716,47.7239,45.9222,46.1848,257000.0],["2006-05-17",45.6415,45.8769,44.8176,45.2703,357100.0],["2006-05-18",45.2794,46.2844,44.9263,45.053,252800.0],["2006-05-19",45.5419,46.1757,45.1798,45.7321,310700.0],["2006-05-22",45.5962,45.5962,44.2834,45.2612,443000.0],["2006-05-23",45.4876,46.3568,44.8176,44.9353,293900.0],["2006-05-24",44.8538,45.0439,43.1426,44.7633,297100.0],["2006-05-25",45.0892,45.1798,44.4102,45.1617,195100.0],["2006-05-26",45.3427,46.6918,45.2431,46.3206,242700.0],["2006-05-30",46.1395,46.4021,45.2794,45.2975,274400.0],["2006-05-31",45.4061,46.6737,45.4061,46.4473,245800.0],["2006-06-01",46.4473,47.57,45.2703,47.5519,316500.0],["2006-06-02",47.5519,48.0499,47.063,47.2894,316700.0],["2006-06-05",47.3527,47.3527,45.8226,45.8498,297400.0],["2006-06-06",45.895,45.9041,44.0571,44.9896,305900.0],["2006-06-07",45.0802,46.4564,44.4102,44.9081,235900.0],["2006-06-08",44.9082,45.225,43.5863,45.053,348000.0],["2006-06-09",46.1757,47.407,45.8588,46.1757,285700.0],["2006-06-12",46.1757,46.1757,44.9172,44.9353,247100.0],["2006-06-13",44.9353,45.732,44.3649,44.3649,366100.0],["2006-06-14",44.3739,44.5641,43.2784,44.3649,372600.0],["2006-06-15",44.6637,45.5781,44.5912,45.0802,508500.0],["2006-06-16",44.9081,45.2703,44.1748,44.9172,440500.0],["2006-06-19",44.9263,44.9263,43.4595,43.7311,260300.0],["2006-06-20",43.5953,44.3196,43.1516,43.5772,168500.0],["2006-06-21",43.5862,45.4695,43.5862,45.2884,146100.0],["2006-06-22",45.2703,45.6958,44.2925,44.9625,160800.0],["2006-06-23",44.8176,45.2431,44.1748,44.5731,116400.0],["2006-06-26",44.6637,46.2662,44.6094,46.1485,191700.0],["2006-06-27",46.1304,46.8819,45.3608,45.7139,235800.0],["2006-06-28",45.9403,45.9403,44.8538,45.6143,141800.0],["2006-06-29",45.7049,47.8054,45.7049,47.7692,162000.0],["2006-06-30",47.9594,48.901,47.5157,48.394,425900.0],["2006-07-03",48.3487,49.1273,48.3306,48.8919,78300.0],["2006-07-05",48.6203,48.6203,47.2622,47.6968,135800.0],["2006-07-06",47.6606,48.1223,46.9,47.4614,163200.0],["2006-07-07",47.2441,47.2441,45.7049,45.895,131100.0],["2006-07-10",45.9041,46.9996,45.723,46.6737,143700.0],["2006-07-11",46.6737,46.9725,45.4333,46.8095,179900.0],["2006-07-12",46.6194,46.6375,44.8176,44.8266,174900.0],["2006-07-13",44.8176,44.8357,43.5319,43.6677,115800.0],["2006-07-14",43.6677,43.876,43.3689,43.6496,167500.0],["2006-07-17",43.4233,43.8669,43.2875,43.55,139100.0],["2006-07-18",43.5863,45.0259,43.5863,45.0259,313900.0],["2006-07-19",44.9081,47.6877,44.9081,47.4161,332800.0],["2006-07-20",47.3618,47.7602,46.2662,47.3256,469100.0],["2006-07-21",47.3256,47.3256,45.0983,45.7592,257800.0],["2006-07-24",46.2119,47.4071,45.9494,47.4071,264500.0],["2006-07-25",47.2622,49.915,47.1717,49.5348,371000.0],["2006-07-26",49.3446,49.3446,48.2491,48.3759,244700.0],["2006-07-27",48.4936,49.1636,47.3346,47.3346,141100.0],["2006-07-28",47.5338,48.7742,47.1716,48.6565,155900.0],["2006-07-31",47.9865,48.2129,47.4523,47.7058,165900.0],["2006-08-01",47.5519,47.5519,46.5741,47.0177,189800.0],["2006-08-02",47.063,48.1676,46.8004,47.3075,229600.0],["2006-08-03",46.9453,48.8919,46.3839,48.575,168900.0],["2006-08-04",48.8919,49.4171,47.1536,47.7602,165900.0],["2006-08-07",47.5338,47.6606,46.8095,47.6606,156100.0],["2006-08-08",48.3487,48.7561,46.9363,47.1807,194900.0],["2006-08-09",47.5338,50.25,47.5338,49.3446,607200.0],["2006-08-10",48.8467,50.1052,48.3849,49.9241,198700.0],["2006-08-11",49.2541,49.6162,48.6475,49.1002,175600.0],["2006-08-14",49.4352,51.7077,49.3899,50.9019,336700.0],["2006-08-15",51.4452,51.7711,50.5307,51.7711,278500.0],["2006-08-16",51.8345,52.6946,51.1554,52.3777,208700.0],["2006-08-17",52.3777,52.8938,52.079,52.2872,142700.0],["2006-08-18",52.423,52.423,51.4723,51.7711,134300.0],["2006-08-21",51.744,51.744,51.0106,51.4271,120400.0],["2006-08-22",51.4361,52.3868,51.1916,52.1876,147800.0],["2006-08-23",45.225,47.9865,45.225,47.5338,2174800.0],["2006-08-24",47.5338,47.5429,45.9946,46.5107,455700.0],["2006-08-25",46.5107,47.1717,46.0671,46.9272,196700.0],["2006-08-28",46.9272,47.1988,46.6284,46.8185,187300.0],["2006-08-29",46.891,47.733,46.4836,46.8729,300500.0],["2006-08-30",46.8819,47.2803,46.4202,46.565,251000.0],["2006-08-31",46.6375,46.9725,46.2119,46.2119,270800.0],["2006-09-01",46.393,47.0721,46.3658,46.5831,137000.0],["2006-09-05",46.8095,47.2803,46.4926,46.8819,203300.0],["2006-09-06",46.6556,46.6646,45.6959,45.886,231500.0],["2006-09-07",45.5148,45.5238,44.1385,44.8266,414000.0],["2006-09-08",44.8267,45.9041,44.8176,45.2794,287400.0],["2006-09-11",45.216,45.3156,43.5591,43.9937,407900.0],["2006-09-12",43.9937,45.551,43.9937,44.9987,231600.0],["2006-09-13",44.9081,45.9765,44.8267,45.9494,167400.0],["2006-09-14",45.5962,46.5741,45.3337,46.2029,196800.0],["2006-09-15",46.5469,47.4071,45.8769,45.9494,300000.0],["2006-09-18",45.6143,46.2029,45.1345,45.1979,148800.0],["2006-09-19",45.2341,45.4152,43.5682,44.7361,350400.0],["2006-09-20",45.044,46.049,45.0077,45.6325,139000.0],["2006-09-21",45.6777,45.7502,44.0299,44.4102,117600.0],["2006-09-22",44.2291,44.2381,42.88,43.034,270500.0],["2006-09-25",42.4273,42.6084,41.0149,41.6396,628200.0],["2006-09-26",41.6487,42.9615,41.368,42.8981,633500.0],["2006-09-27",42.5993,43.0973,42.2372,42.5631,265400.0],["2006-09-28",42.5088,43.1516,42.21,42.6718,416600.0],["2006-09-29",42.5541,42.6808,41.6577,41.6849,256100.0],["2006-10-02",41.0601,41.2322,40.4354,40.5622,373900.0],["2006-10-03",40.6256,40.9334,40.2906,40.7795,396300.0],["2006-10-04",40.7795,41.4314,40.6618,41.368,305800.0],["2006-10-05",41.3046,41.531,41.1145,41.4767,263200.0],["2006-10-06",41.2503,42.0108,40.7976,41.5672,324100.0],["2006-10-09",41.3046,41.6487,40.526,41.368,407400.0],["2006-10-10",41.4857,41.7121,41.033,41.4404,190000.0],["2006-10-11",41.4495,41.531,40.535,40.8882,226500.0],["2006-10-12",41.0602,41.6215,40.8338,41.2684,377600.0],["2006-10-13",41.2684,42.1014,40.9334,41.7483,207400.0],["2006-10-16",42.5088,43.378,42.1285,42.1648,275900.0],["2006-10-17",41.9384,42.038,40.9334,41.0873,313600.0],["2006-10-18",41.2865,41.6034,40.3177,40.5622,269100.0],["2006-10-19",40.0099,41.2141,39.8922,41.1145,161000.0],["2006-10-20",41.3227,41.4223,40.3902,40.4173,113600.0],["2006-10-23",40.2,41.4404,40.0642,41.2775,239300.0],["2006-10-24",41.0058,41.5129,40.7614,40.9606,175500.0],["2006-10-25",41.1054,41.7573,40.2725,40.2725,394700.0],["2006-10-26",40.4717,41.5762,40.2815,41.4223,209200.0],["2006-10-27",41.2231,41.2231,40.1185,40.3087,205000.0],["2006-10-30",40.0823,40.4535,39.6749,40.0733,154700.0],["2006-10-31",40.1548,40.4717,39.2041,39.3127,235400.0],["2006-11-01",39.5391,39.8922,38.688,38.7333,280600.0],["2006-11-02",38.5975,38.9596,38.3892,38.6246,229400.0],["2006-11-03",38.8147,39.186,37.9184,38.1357,148600.0],["2006-11-06",38.4073,39.684,38.2534,39.4395,302000.0],["2006-11-07",39.5119,40.2815,39.4757,39.5029,164400.0],["2006-11-08",39.3218,39.8378,39.1226,39.7201,266300.0],["2006-11-09",39.702,40.0189,39.2765,39.5753,278100.0],["2006-11-10",39.5663,39.7926,39.4033,39.6296,287100.0],["2006-11-13",39.702,39.8741,39.3489,39.3852,386300.0],["2006-11-14",39.702,39.702,39.0139,39.023,359200.0],["2006-11-15",38.4616,44.6184,38.0089,43.3599,1465200.0],["2006-11-16",43.3599,43.3599,42.0199,43.052,346800.0],["2006-11-17",43.0883,43.0883,41.9022,42.0923,203500.0],["2006-11-20",42.0833,42.2191,41.7392,42.1014,179100.0],["2006-11-21",42.0923,42.2643,41.7573,41.875,250300.0],["2006-11-22",41.8841,42.21,41.6487,41.7664,182400.0],["2006-11-24",41.5943,42.5179,41.4676,42.3911,46300.0],["2006-11-27",41.7392,41.9384,40.9696,41.1507,330900.0],["2006-11-28",41.1235,41.4314,40.2725,40.4354,292800.0],["2006-11-29",40.5713,40.9244,40.1819,40.4898,203500.0],["2006-11-30",40.354,40.6527,39.6568,40.1095,208700.0],["2006-12-01",39.9103,40.5079,39.4667,40.4083,377400.0],["2006-12-04",40.3992,41.368,40.3992,41.3137,316900.0],["2006-12-05",41.3952,41.9022,41.1054,41.54,248200.0],["2006-12-06",41.5219,41.8298,41.368,41.8298,261400.0],["2006-12-07",41.9203,42.0471,40.9334,41.3046,224700.0],["2006-12-08",41.3137,41.531,40.7433,40.8519,145200.0],["2006-12-11",40.7614,40.9787,40.3449,40.5079,212800.0],["2006-12-12",40.5894,40.9877,40.1638,40.6075,191300.0],["2006-12-13",40.8791,41.3227,40.7252,41.2956,433800.0],["2006-12-14",41.2231,41.875,41.1507,41.7211,286000.0],["2006-12-15",41.7302,42.0742,40.9606,41.2141,222600.0],["2006-12-18",41.2684,41.3046,40.1729,40.2362,156300.0],["2006-12-19",39.9465,40.5894,39.7835,40.4264,150700.0],["2006-12-20",40.4264,40.6075,40.028,40.2,113300.0],["2006-12-21",39.9827,40.7433,39.9827,40.2,284100.0],["2006-12-22",40.0823,40.2453,39.7654,40.0099,127300.0],["2006-12-26",39.8379,40.526,39.6749,40.2906,124600.0],["2006-12-27",40.3087,41.4495,40.3087,41.3861,211000.0],["2006-12-28",41.3861,41.5853,41.0058,41.2412,126700.0],["2006-12-29",41.2503,41.4404,40.2181,41.1417,217200.0],["2007-01-03",41.4223,41.6849,39.9103,40.1095,413700.0],["2007-01-04",40.1095,41.0783,39.5934,41.0149,292200.0],["2007-01-05",40.7885,41.1054,40.4354,40.6075,256800.0],["2007-01-08",40.698,40.8882,40.2996,40.7161,170800.0],["2007-01-09",40.7523,41.2231,40.6256,41.0783,166800.0],["2007-01-10",40.8066,40.8338,40.3177,40.5169,106300.0],["2007-01-11",40.5169,42.0561,40.372,41.8569,291400.0],["2007-01-12",41.7573,42.3549,41.5219,42.3458,241700.0],["2007-01-16",42.4364,43.3508,42.4364,42.9162,369100.0],["2007-01-17",42.9163,43.5591,42.88,43.3871,223800.0],["2007-01-18",43.2965,43.6044,43.1426,43.5048,210500.0],["2007-01-19",43.5138,44.546,43.206,44.546,282000.0],["2007-01-22",44.4283,44.4283,43.1426,43.2512,227300.0],["2007-01-23",43.2603,43.713,43.1698,43.6949,272200.0],["2007-01-24",43.6949,43.7221,42.7714,43.0792,244800.0],["2007-01-25",43.0792,43.2784,42.1919,42.4817,185000.0],["2007-01-26",42.5179,42.8167,42.373,42.6084,251700.0],["2007-01-29",42.5812,43.0068,42.5088,42.7171,138300.0],["2007-01-30",42.871,43.1335,42.6537,43.1154,124200.0],["2007-01-31",43.1154,43.5862,42.5541,43.2512,133200.0],["2007-02-01",43.4142,44.1657,43.3237,44.0933,269300.0],["2007-02-02",44.1204,44.1204,43.4685,43.7854,143400.0],["2007-02-05",43.7854,44.0389,43.2784,43.9846,162600.0],["2007-02-06",41.8298,42.4636,40.6075,40.7523,1343200.0],["2007-02-07",40.7433,40.8429,40.1457,40.3992,569500.0],["2007-02-08",40.2634,40.4717,39.5844,39.8017,436100.0],["2007-02-09",39.8378,40.0732,38.9324,39.4123,448000.0],["2007-02-12",39.4123,39.7926,39.1136,39.349,156900.0],["2007-02-13",39.4485,39.4485,38.5703,39.0864,231800.0],["2007-02-14",39.0864,39.4938,38.7785,39.3037,209600.0],["2007-02-15",39.2312,39.8379,39.1226,39.6206,244500.0],["2007-02-16",39.6206,39.6206,38.7514,39.2946,275200.0],["2007-02-20",39.1226,39.4395,38.353,39.2856,212500.0],["2007-02-21",39.1045,40.1095,38.7695,39.9194,317900.0],["2007-02-22",39.8379,40.1457,39.7021,40.1004,269600.0],["2007-02-23",40.0914,41.4495,40.0008,41.3589,433800.0],["2007-02-26",41.7392,41.9293,40.9062,41.1507,628500.0],["2007-02-27",40.7433,40.8429,39.7473,39.7473,504000.0],["2007-02-28",39.6115,39.9827,39.1498,39.4214,431600.0],["2007-03-01",38.516,39.7473,38.2534,39.4576,290100.0],["2007-03-02",39.2765,39.9194,39.1135,39.5662,432100.0],["2007-03-05",39.1588,39.865,38.5069,38.5069,280300.0],["2007-03-06",38.9053,39.3761,38.4254,38.851,192000.0],["2007-03-07",38.7514,38.8329,38.1538,38.2625,209900.0],["2007-03-08",38.4979,38.6246,37.9908,38.2987,188800.0],["2007-03-09",38.6608,38.9234,37.9999,38.516,206100.0],["2007-03-12",38.4254,38.4526,38.1267,38.3258,116800.0],["2007-03-13",38.0995,38.2534,36.8229,36.9587,367800.0],["2007-03-14",39.3852,41.2956,38.181,40.698,1782500.0],["2007-03-15",40.7342,40.9877,40.5079,40.8972,507200.0],["2007-03-16",40.9062,41.2594,40.2996,40.9244,474700.0],["2007-03-19",41.1507,41.6125,40.9968,41.0692,224700.0],["2007-03-20",40.9787,41.3408,40.7523,41.1598,263300.0],["2007-03-21",41.205,42.6537,40.7614,42.6175,413600.0],["2007-03-22",42.6718,43.3056,42.2825,43.2241,703000.0],["2007-03-23",43.2784,43.7673,42.8438,43.034,283300.0],["2007-03-26",42.8348,43.1064,42.2281,42.4817,137300.0],["2007-03-27",42.2553,42.4907,41.4767,41.7754,163100.0],["2007-03-28",41.5491,41.6577,40.87,41.2594,306700.0],["2007-03-29",41.3771,41.4314,40.526,40.9787,367900.0],["2007-03-30",40.9244,41.2322,40.3992,40.5803,403000.0],["2007-04-02",40.4988,40.9334,40.3358,40.698,282300.0],["2007-04-03",40.8338,41.0239,40.191,40.8066,321000.0],["2007-04-04",40.3811,40.4173,39.4304,40.3449,444500.0],["2007-04-05",42.038,42.0652,40.5169,41.1417,360700.0],["2007-04-09",41.196,42.1014,40.9606,41.3408,594500.0],["2007-04-10",41.2412,41.531,40.698,41.4042,454600.0],["2007-04-11",41.5038,41.6125,40.7071,41.033,261800.0],["2007-04-12",40.6527,41.3046,40.6075,41.1054,453400.0],["2007-04-13",40.9243,41.5219,40.7704,41.3589,339300.0],["2007-04-16",41.5853,42.1104,41.4676,42.0833,144700.0],["2007-04-17",42.1014,42.6718,42.0109,42.536,524900.0],["2007-04-18",42.2734,42.2825,41.8298,41.9837,155500.0],["2007-04-19",41.2684,41.8298,40.7976,41.4404,244200.0],["2007-04-20",42.1104,42.4183,41.6668,42.2825,187100.0],["2007-04-23",42.0561,42.5179,41.9203,42.4273,141500.0],["2007-04-24",42.5813,42.8529,42.3821,42.7261,121500.0],["2007-04-25",42.9525,43.0973,41.7935,41.9565,342700.0],["2007-04-26",41.7845,42.0108,41.7845,41.9203,168900.0],["2007-04-27",41.7392,41.9203,41.5581,41.9203,168200.0],["2007-04-30",41.9203,42.1195,41.0602,41.2503,276400.0],["2007-05-01",41.2503,41.2503,40.2634,40.9244,266300.0],["2007-05-02",40.8791,41.7302,40.8157,41.6487,279600.0],["2007-05-03",41.6125,42.4635,41.5943,42.0561,199600.0],["2007-05-04",42.0561,42.5631,41.8931,42.5631,195400.0],["2007-05-07",42.699,43.1517,42.0652,42.1014,332000.0],["2007-05-08",42.0923,42.0923,41.1145,41.4223,343600.0],["2007-05-09",44.3196,46.049,43.1607,45.5419,1049900.0],["2007-05-10",45.053,45.2431,44.4464,44.4916,382300.0],["2007-05-11",44.718,44.9715,44.4464,44.7904,148500.0],["2007-05-14",44.6818,44.89,44.1567,44.5279,237600.0],["2007-05-15",44.5731,45.0258,43.7764,43.7945,183000.0],["2007-05-16",43.8579,44.5007,43.4142,44.4554,163700.0],["2007-05-17",44.4102,44.5912,44.0027,44.1838,225600.0],["2007-05-18",44.1929,45.2612,44.0933,45.1435,305700.0],["2007-05-21",45.1436,46.5379,45.1436,46.393,375800.0],["2007-05-22",46.5831,47.0359,46.2753,46.8457,232400.0],["2007-05-23",46.8367,47.4523,46.5922,46.6284,206500.0],["2007-05-24",46.4292,46.4564,45.4423,45.7321,230900.0],["2007-05-25",45.8679,46.0037,45.5419,45.9313,144000.0],["2007-05-29",46.0671,46.3115,45.4061,45.723,153200.0],["2007-05-30",45.4967,46.1757,44.9715,46.0852,158300.0],["2007-05-31",46.0852,46.393,45.551,45.8769,188400.0],["2007-06-01",46.0852,46.5469,45.9403,46.5379,363600.0],["2007-06-04",46.3568,46.4564,45.6415,45.8316,143300.0],["2007-06-05",45.8317,45.8317,45.053,45.1798,295500.0],["2007-06-06",44.8357,45.044,44.1476,44.6365,224800.0],["2007-06-07",44.0571,44.0571,42.7533,42.871,667400.0],["2007-06-08",42.9163,43.2422,42.373,43.1607,345100.0],["2007-06-11",42.9615,43.206,42.3821,42.8257,126000.0],["2007-06-12",42.4635,42.9525,41.9203,41.9565,273300.0],["2007-06-13",42.0018,43.0068,41.3227,42.8348,229800.0],["2007-06-14",42.7804,42.9615,42.0108,42.2463,217000.0],["2007-06-15",43.9122,44.0752,42.3549,42.4817,356300.0],["2007-06-18",42.5088,42.9615,42.3277,42.4364,194700.0],["2007-06-19",42.21,42.8981,42.0289,42.6537,310300.0],["2007-06-20",42.6808,42.9977,41.6487,41.712,261500.0],["2007-06-21",32.495,34.496,31.6892,32.8119,6413200.0],["2007-06-22",33.2646,34.0886,32.4588,33.5091,1880900.0],["2007-06-25",33.3552,33.4186,31.4448,31.5987,1916500.0],["2007-06-26",32.0061,32.0966,31.6258,32.0876,1063000.0],["2007-06-27",31.7435,32.5584,31.5081,32.4588,972000.0],["2007-06-28",32.3411,33.3914,32.3411,32.993,669300.0],["2007-06-29",34.4959,34.4959,32.7304,32.83,692800.0],["2007-07-02",33.0473,33.4819,32.6942,33.0383,610000.0],["2007-07-03",33.2737,33.8441,33.2556,33.6449,638700.0],["2007-07-05",33.663,34.2787,33.5362,34.2334,672100.0],["2007-07-06",34.2877,35.0211,33.9165,34.6589,641200.0],["2007-07-09",34.8581,35.6368,34.6227,35.501,468700.0],["2007-07-10",35.3108,35.4195,34.5593,34.6499,706400.0],["2007-07-11",34.7042,34.8038,33.6902,34.7133,672400.0],["2007-07-12",35.003,35.7454,35.003,35.7183,571600.0],["2007-07-13",35.4104,36.2706,35.329,35.9718,322200.0],["2007-07-16",35.7635,35.9808,35.2837,35.347,616700.0],["2007-07-17",35.4919,36.0442,35.0211,35.0483,587600.0],["2007-07-18",35.0483,35.175,34.659,35.0483,314900.0],["2007-07-19",35.4014,36.0261,35.2656,35.7726,256500.0],["2007-07-20",35.6911,35.8541,34.1248,34.2968,368200.0],["2007-07-23",34.4869,34.9306,34.333,34.7586,403900.0],["2007-07-24",34.4869,34.6952,33.7897,33.9256,529600.0],["2007-07-25",34.2334,34.5322,33.7264,34.0976,477800.0],["2007-07-26",33.3642,33.9527,32.5493,33.4004,475700.0],["2007-07-27",33.2193,33.5543,32.4678,32.7757,350900.0],["2007-07-30",32.5675,34.3239,32.4045,33.8712,304500.0],["2007-07-31",34.1519,34.1519,32.7938,32.8391,389900.0],["2007-08-01",32.8391,33.3552,32.1419,32.9115,369600.0],["2007-08-02",33.0654,33.8079,32.9839,33.6811,324500.0],["2007-08-03",33.6811,33.8712,32.5765,32.658,446500.0],["2007-08-06",32.5946,34.0795,32.2687,33.7716,517700.0],["2007-08-07",33.6992,34.6318,33.3914,34.3692,919300.0],["2007-08-08",34.9487,39.3852,34.8581,37.1579,1911900.0],["2007-08-09",37.1579,38.8962,36.4154,37.9637,1528600.0],["2007-08-10",38.7695,38.8329,31.6892,32.4226,2037300.0],["2007-08-13",33.2646,33.7264,30.2858,31.2727,797000.0],["2007-08-14",31.146,31.3089,29.815,29.9599,484300.0],["2007-08-15",29.8965,30.7838,29.1722,29.3261,442200.0],["2007-08-16",29.3261,29.6792,26.8272,28.4841,670400.0],["2007-08-17",31.1007,31.1007,28.475,29.6611,470600.0],["2007-08-20",29.652,29.7335,29.2175,29.5525,329300.0],["2007-08-21",29.3261,29.8694,29.1993,29.6521,210200.0],["2007-08-22",29.8784,30.2768,29.1812,29.7064,317300.0],["2007-08-23",29.4257,29.471,28.6471,28.9187,529400.0],["2007-08-24",29.1993,29.7245,28.6471,28.9187,306100.0],["2007-08-27",28.8825,29.1993,28.3302,28.4479,183000.0],["2007-08-28",28.0766,28.6018,27.805,27.8956,236900.0],["2007-08-29",27.9951,29.8784,27.805,29.5796,357900.0],["2007-08-30",29.2175,29.7788,28.9096,29.317,207800.0],["2007-08-31",29.815,30.3764,29.3714,29.7607,267500.0],["2007-09-04",29.7335,31.2908,29.471,30.8743,199200.0],["2007-09-05",30.6208,30.6208,29.3261,29.7335,238200.0],["2007-09-06",29.8784,30.1591,29.2265,29.8603,190600.0],["2007-09-07",29.1178,29.1812,27.977,28.7557,212100.0],["2007-09-10",28.8462,28.8462,27.5424,27.7869,261500.0],["2007-09-11",27.8231,28.2939,27.4881,27.805,355900.0],["2007-09-12",27.7598,28.2396,27.5334,27.9046,408600.0],["2007-09-13",28.0495,28.9368,27.8684,28.3392,481500.0],["2007-09-14",28.0676,28.6108,28.0314,28.5203,271200.0],["2007-09-17",28.3302,28.3392,27.8593,27.9589,260000.0],["2007-09-18",28.0948,28.8825,27.8412,28.7195,337900.0],["2007-09-19",28.7195,30.1048,28.5656,28.7647,438800.0],["2007-09-20",28.7919,28.9006,27.5968,27.7507,790500.0],["2007-09-21",27.8231,28.3392,27.796,28.3302,454700.0],["2007-09-24",28.466,28.647,28.0948,28.4479,284600.0],["2007-09-25",28.1672,28.9458,27.8412,28.8372,293000.0],["2007-09-26",28.973,30.4035,28.81,29.8603,438200.0],["2007-09-27",29.9327,30.3492,29.5162,30.0957,137000.0],["2007-09-28",30.1862,30.8925,30.0052,30.0957,213400.0],["2007-10-01",29.8603,31.8612,29.7516,31.8612,226600.0],["2007-10-02",31.6892,32.4045,30.8743,32.3321,236300.0],["2007-10-03",32.0786,33.2737,31.4357,32.5946,260500.0],["2007-10-04",32.821,33.6177,32.323,33.2284,200200.0],["2007-10-05",33.5181,34.8581,33.2646,34.5412,184200.0],["2007-10-08",34.5322,35.3108,34.2515,35.3108,241300.0],["2007-10-09",35.3108,36.6327,35.1479,36.3702,259700.0],["2007-10-10",36.3702,36.5875,34.994,35.7545,166600.0],["2007-10-11",35.8631,37.4114,35.1931,35.8903,315300.0],["2007-10-12",35.7364,36.5331,35.4195,36.2525,334900.0],["2007-10-15",36.1257,36.1257,34.9939,35.3108,429500.0],["2007-10-16",35.3108,35.6277,34.9396,35.0754,199100.0],["2007-10-17",35.3923,35.6277,34.161,34.9849,181400.0],["2007-10-18",34.7042,35.9084,34.496,35.7907,211900.0],["2007-10-19",35.7273,35.7273,34.0161,34.1791,218200.0],["2007-10-22",33.6992,35.1479,33.3008,34.6952,155100.0],["2007-10-23",35.0573,35.6549,34.4869,35.51,135700.0],["2007-10-24",35.2203,35.6458,33.9889,35.3108,148400.0],["2007-10-25",35.4286,35.9446,34.3783,34.9849,106800.0],["2007-10-26",35.5281,35.5281,34.4507,35.166,163900.0],["2007-10-29",35.2837,36.0714,34.5412,36.0623,226800.0],["2007-10-30",36.0442,37.2394,35.7998,36.7957,373600.0],["2007-10-31",36.7957,37.9003,35.6368,37.4748,184800.0],["2007-11-01",36.9496,37.4023,34.4507,34.8581,334400.0],["2007-11-02",35.0845,35.7002,33.9527,35.0935,369300.0],["2007-11-05",34.4054,35.0935,33.9074,34.5684,163600.0],["2007-11-06",34.7585,36.7776,34.6589,36.7233,142100.0],["2007-11-07",36.1348,36.6508,35.6006,35.6458,178800.0],["2007-11-08",35.8903,36.841,34.7676,35.836,282400.0],["2007-11-09",35.1298,35.338,32.821,33.6449,408600.0],["2007-11-12",33.7264,34.7314,32.1057,32.7123,317300.0],["2007-11-13",33.3733,33.3733,30.6842,32.0333,557400.0],["2007-11-14",33.0383,33.6539,31.816,32.3321,373800.0],["2007-11-15",32.1419,33.1288,30.8925,31.3723,420000.0],["2007-11-16",31.3633,31.9065,30.7929,31.2003,236200.0],["2007-11-19",31.0102,31.1279,29.7335,29.8693,257000.0],["2007-11-20",29.9237,30.8743,29.5525,30.15,280600.0],["2007-11-21",29.9871,31.1007,29.815,30.0957,442800.0],["2007-11-23",30.5212,31.7345,30.313,31.5081,105300.0],["2007-11-26",31.6711,31.9427,29.8965,29.9599,217900.0],["2007-11-27",31.146,31.988,30.7929,31.3633,305000.0],["2007-11-28",31.8341,33.491,31.8341,33.0835,302300.0],["2007-11-29",33.2646,33.7535,32.9658,33.6721,207200.0],["2007-11-30",34.0885,34.496,33.0745,33.4819,243900.0],["2007-12-03",33.7626,33.7626,32.3139,32.3139,117300.0],["2007-12-04",32.323,33.2918,31.9156,32.9296,167100.0],["2007-12-05",33.7535,35.4829,33.7535,35.3652,276500.0],["2007-12-06",35.4104,36.5331,35.3561,36.2162,259400.0],["2007-12-07",36.4607,36.6418,35.6911,36.2343,112400.0],["2007-12-10",36.18,37.1216,36.1619,36.3973,94400.0],["2007-12-11",36.7595,37.004,34.505,34.6227,178200.0],["2007-12-12",35.5281,36.2344,35.1841,35.9446,171600.0],["2007-12-13",35.2474,36.1619,35.0483,35.9899,126800.0],["2007-12-14",35.8631,36.2524,35.0483,35.3108,179100.0],["2007-12-17",35.2293,35.2293,34.0252,34.0252,139900.0],["2007-12-18",34.4054,35.6096,34.2968,35.5191,241100.0],["2007-12-19",35.3833,36.0714,35.2475,35.7545,129200.0],["2007-12-20",36.3973,36.5513,35.4195,36.0985,202600.0],["2007-12-21",36.3973,36.6599,35.8631,35.9899,356800.0],["2007-12-24",36.352,37.511,36.1438,37.0764,71200.0],["2007-12-26",36.8319,37.7554,36.6689,37.4114,116800.0],["2007-12-27",37.2122,37.4657,36.5331,36.5331,115400.0],["2007-12-28",37.0673,37.6468,36.4335,36.6237,112800.0],["2007-12-31",36.4426,36.4426,35.4648,36.1619,118300.0],["2008-01-02",35.9989,36.2162,34.2787,34.8672,204900.0],["2008-01-03",34.8853,35.9446,34.659,34.8129,147200.0],["2008-01-04",34.4054,34.7042,33.835,33.8894,186100.0],["2008-01-07",34.3058,34.7948,33.7807,34.3602,202700.0],["2008-01-08",34.5956,34.8581,32.5312,32.5403,159100.0],["2008-01-09",32.332,33.3008,31.6349,32.7757,319500.0],["2008-01-10",32.332,35.4104,32.332,34.5593,232300.0],["2008-01-11",34.3149,34.4235,33.3552,33.7083,112600.0],["2008-01-14",33.998,34.4054,33.7626,34.2153,97300.0],["2008-01-15",33.6721,34.7676,33.2646,34.0795,200000.0],["2008-01-16",34.0614,35.0754,33.5906,34.3239,266400.0],["2008-01-17",34.505,34.9939,32.1238,32.3864,140900.0],["2008-01-18",31.6621,33.0021,31.2094,32.8119,374400.0],["2008-01-22",31.5172,33.1469,31.3271,31.8341,252700.0],["2008-01-23",30.8472,34.0433,30.8472,33.998,231600.0],["2008-01-24",34.6137,35.4829,34.333,34.4688,272200.0],["2008-01-25",34.6951,35.5553,34.1428,34.7947,128300.0],["2008-01-28",34.5684,35.7816,33.8984,34.7857,234800.0],["2008-01-29",35.0483,35.0664,33.8803,34.161,229900.0],["2008-01-30",33.8531,35.3652,33.0745,33.6449,228700.0],["2008-01-31",32.9749,34.4779,32.5946,33.9618,235000.0],["2008-02-01",34.1429,36.171,34.1338,35.5915,183100.0],["2008-02-04",35.5915,35.7907,34.6861,35.6006,111000.0],["2008-02-05",34.7495,34.9396,33.7083,34.1972,139300.0],["2008-02-06",34.5322,34.84,33.6449,33.8984,147900.0],["2008-02-07",33.9618,34.0885,32.3411,32.8662,361900.0],["2008-02-08",31.6349,32.5403,30.7838,31.5534,407700.0],["2008-02-11",31.3723,31.5806,30.7657,31.0826,307900.0],["2008-02-12",31.0826,31.7073,30.8291,31.2637,173500.0],["2008-02-13",31.6892,32.0876,31.1641,32.0695,121400.0],["2008-02-14",32.16,32.16,30.8743,31.2365,152700.0],["2008-02-15",31.1279,31.3633,30.7838,31.0916,187500.0],["2008-02-19",31.6258,31.8341,30.3945,30.7566,170900.0],["2008-02-20",30.6027,31.3271,30.1591,31.309,131800.0],["2008-02-21",31.2093,32.2777,30.6933,30.7838,221000.0],["2008-02-22",30.7748,30.8834,29.6521,30.5212,318200.0],["2008-02-25",30.5846,30.5846,29.5615,30.2315,325000.0],["2008-02-26",30.0595,30.7748,29.8965,30.6118,366000.0],["2008-02-27",30.2768,31.3633,30.0052,30.0052,405300.0],["2008-02-28",29.8784,30.9106,29.6702,30.6389,463700.0],["2008-02-29",30.2315,30.4397,29.7245,29.9327,893300.0],["2008-03-03",29.8965,30.9468,29.8331,30.8019,925600.0],["2008-03-04",30.5575,31.0916,30.4216,30.4216,953300.0],["2008-03-05",30.648,31.5806,30.3221,31.5262,837600.0],["2008-03-06",31.4176,32.5312,31.3542,31.8522,597500.0],["2008-03-07",31.3904,32.2868,31.2093,31.9337,402200.0],["2008-03-10",32.0966,32.2143,31.5806,31.9156,409600.0],["2008-03-11",32.9568,33.7626,32.1238,33.5634,365900.0],["2008-03-12",34.5412,38.1085,34.5412,37.176,1475300.0],["2008-03-13",37.2122,38.9415,37.2122,38.9415,984600.0],["2008-03-14",38.7967,38.9325,36.4607,36.4788,661900.0],["2008-03-17",35.3742,37.6106,35.3742,36.8138,440300.0],["2008-03-18",37.8369,39.4395,37.2212,39.1135,356200.0],["2008-03-19",39.2494,39.3671,36.7686,36.8953,357600.0],["2008-03-20",37.7826,37.8007,36.3792,36.5875,802700.0],["2008-03-24",36.6599,37.5925,36.6599,37.2484,335800.0],["2008-03-25",37.3027,37.348,35.9537,37.0764,314900.0],["2008-03-26",36.7595,37.4385,36.0623,37.339,331200.0],["2008-03-27",37.52,37.6287,36.0804,36.1076,274000.0],["2008-03-28",36.2162,36.3973,35.3561,35.5644,220400.0],["2008-03-31",35.5644,36.2253,35.1841,35.9627,215000.0],["2008-04-01",36.3068,36.9406,36.0985,36.7957,213900.0],["2008-04-02",37.0764,37.7102,36.4879,37.1217,222700.0],["2008-04-03",36.8591,37.2575,36.4154,36.7323,229400.0],["2008-04-04",36.8772,37.7917,36.8138,37.2575,246400.0],["2008-04-07",37.3661,37.8912,36.9406,37.0492,147100.0],["2008-04-08",36.6689,37.52,36.3702,37.3933,234500.0],["2008-04-09",37.2031,37.7102,36.1438,36.5965,288400.0],["2008-04-10",36.506,37.3299,35.8631,37.1307,208000.0],["2008-04-11",36.6418,36.6418,35.2112,35.2927,200200.0],["2008-04-14",35.3471,36.2796,35.0573,35.6277,120200.0],["2008-04-15",36.1529,36.9768,36.1076,36.7866,234500.0],["2008-04-16",37.1216,39.5843,37.1216,39.5753,463900.0],["2008-04-17",39.3218,40.2815,38.7514,40.0642,325100.0],["2008-04-18",40.2906,40.9063,40.2725,40.535,280300.0],["2008-04-21",40.1729,40.8067,40.1729,40.7704,141300.0],["2008-04-22",40.5079,41.2865,40.2906,40.9515,257500.0],["2008-04-23",41.205,41.7392,40.7433,40.9515,248700.0],["2008-04-24",41.0058,41.7845,40.3811,41.4223,168900.0],["2008-04-25",42.1014,42.6537,41.1235,42.2825,253100.0],["2008-04-28",42.1467,42.7261,41.7483,42.2644,204800.0],["2008-04-29",42.3006,42.7261,42.0561,42.5088,208700.0],["2008-04-30",42.7261,43.1426,42.1014,42.1557,265000.0],["2008-05-01",42.2281,43.7764,42.2191,43.3961,234800.0],["2008-05-02",43.5772,43.6406,42.1014,42.3006,247200.0],["2008-05-05",42.3006,43.4686,42.3006,42.7533,280300.0],["2008-05-06",42.545,43.1698,42.1014,43.0883,277400.0],["2008-05-07",42.2825,43.6225,39.023,42.1467,629300.0],["2008-05-08",42.1557,43.713,42.1557,43.6044,390400.0],["2008-05-09",42.9615,44.881,42.8166,44.5188,620900.0],["2008-05-12",44.709,45.1798,43.9122,44.4554,268300.0],["2008-05-13",44.5007,45.8588,44.4102,45.6234,252300.0],["2008-05-14",45.5057,45.5057,44.6546,44.7361,261000.0],["2008-05-15",44.6456,44.6456,43.5138,43.9937,265800.0],["2008-05-16",44.0842,44.6184,42.5722,44.383,388400.0],["2008-05-19",44.2834,45.1798,43.713,44.4192,229200.0],["2008-05-20",43.8669,44.211,43.4052,43.9484,98000.0],["2008-05-21",44.2291,44.5369,43.9393,44.3649,455300.0],["2008-05-22",44.5822,44.9081,44.2019,44.6003,374400.0],["2008-05-23",44.4645,44.546,43.4595,44.22,131300.0],["2008-05-27",44.3015,45.7592,44.3015,45.4423,200500.0],["2008-05-28",45.5419,46.4836,45.4876,45.5781,230300.0],["2008-05-29",45.5238,46.8367,45.5238,46.2119,191500.0],["2008-05-30",46.0218,47.1807,45.4152,46.6375,159000.0],["2008-06-02",46.3387,46.6103,45.2703,45.9946,178600.0],["2008-06-03",46.0671,46.2119,44.5188,45.2794,219700.0],["2008-06-04",45.1798,46.1395,45.044,45.5238,181300.0],["2008-06-05",45.56,46.4473,45.2975,46.2119,181400.0],["2008-06-06",45.9494,46.2844,44.8538,44.881,119300.0],["2008-06-09",44.89,45.6596,44.3106,45.3971,179700.0],["2008-06-10",44.7724,45.2251,44.4102,45.0259,235600.0],["2008-06-11",44.9987,45.5691,44.7904,44.8629,218300.0],["2008-06-12",45.2703,46.393,44.9896,45.9222,322300.0],["2008-06-13",46.4564,46.8457,45.895,46.6556,162000.0],["2008-06-16",46.2934,46.6737,45.886,46.1757,129600.0],["2008-06-17",46.1123,46.1576,44.4645,44.555,398200.0],["2008-06-18",44.4102,44.9353,43.3418,44.3377,232100.0],["2008-06-19",44.2472,45.0621,44.0842,45.0621,178300.0],["2008-06-20",44.6999,44.9443,42.8347,43.2512,304800.0],["2008-06-23",43.55,44.4916,42.6899,44.211,224900.0],["2008-06-24",43.8398,44.1204,42.9706,43.043,197400.0],["2008-06-25",43.2694,45.0259,43.2694,44.5098,259900.0],["2008-06-26",43.876,43.876,42.0199,42.1195,278200.0],["2008-06-27",42.1829,42.6718,41.4585,42.038,368100.0],["2008-06-30",41.9837,43.4142,41.8841,42.4817,303200.0],["2008-07-01",41.875,43.1607,41.7211,42.871,237000.0],["2008-07-02",42.6084,42.8529,41.4223,41.6487,298600.0],["2008-07-03",42.2553,42.7895,41.4223,42.7352,188400.0],["2008-07-07",43.206,43.7764,41.7664,42.4183,254900.0],["2008-07-08",42.6537,44.048,42.3458,43.9665,211400.0],["2008-07-09",44.1748,45.0711,43.0339,43.043,121000.0],["2008-07-10",42.7895,44.2472,42.7442,43.9394,121600.0],["2008-07-11",43.5048,45.2341,42.9162,44.8719,132900.0],["2008-07-14",45.1888,45.3699,43.5862,44.1204,127700.0],["2008-07-15",43.6858,44.1566,42.201,43.2512,166400.0],["2008-07-16",40.6527,42.1014,37.6196,41.2865,939300.0],["2008-07-17",40.9877,41.9837,40.2543,41.5219,219900.0],["2008-07-18",41.1145,41.5762,39.8922,41.2412,212800.0],["2008-07-21",41.6215,42.4364,41.0511,42.4092,182700.0],["2008-07-22",41.4676,41.6396,38.0361,38.9415,1046200.0],["2008-07-23",38.2172,38.9868,36.2887,38.8781,1189800.0],["2008-07-24",38.8872,39.2312,37.8369,38.19,272100.0],["2008-07-25",38.6699,38.9596,37.4838,37.8007,375900.0],["2008-07-28",37.7464,38.0452,37.1398,37.8369,206000.0],["2008-07-29",37.9546,37.9637,36.008,36.1619,573500.0],["2008-07-30",36.4154,37.7645,36.2162,37.013,588400.0],["2008-07-31",37.6196,38.018,36.3611,37.2575,420500.0],["2008-08-01",37.2846,37.3751,35.8088,36.2072,272700.0],["2008-08-04",36.0442,36.1348,35.175,35.3833,150400.0],["2008-08-05",35.7454,37.1398,35.682,36.9587,263300.0],["2008-08-06",37.0492,37.7102,36.4516,37.511,168500.0],["2008-08-07",37.2031,38.4164,36.9134,37.8007,271400.0],["2008-08-08",36.0714,38.3892,35.7635,37.6649,398200.0],["2008-08-11",37.5834,41.3046,37.5834,39.7201,367500.0],["2008-08-12",39.6658,40.8519,39.3671,40.3177,165500.0],["2008-08-13",40.1367,41.0964,39.6658,40.191,161800.0],["2008-08-14",39.6296,42.4454,39.6296,41.7664,167800.0],["2008-08-15",41.9475,43.3056,41.6939,42.3096,309400.0],["2008-08-18",42.3458,43.8126,41.9746,42.5541,292000.0],["2008-08-19",41.9565,42.6537,41.3046,41.54,286600.0],["2008-08-20",41.6125,42.5541,41.4223,42.2463,158600.0],["2008-08-21",41.7935,42.373,41.3137,41.866,149800.0],["2008-08-22",42.4907,42.8619,41.8116,42.6808,131500.0],["2008-08-25",42.6899,42.6899,41.0602,41.6849,130400.0],["2008-08-26",41.7302,42.2372,41.1417,42.1829,130400.0],["2008-08-27",42.2734,43.8941,42.0742,43.4866,164700.0],["2008-08-28",43.4505,44.2744,43.369,44.2382,140100.0],["2008-08-29",44.22,44.3649,42.9434,43.1064,87100.0],["2008-09-02",43.5862,44.22,42.2915,42.9434,161100.0],["2008-09-03",42.9434,43.8579,42.4997,42.8891,126800.0],["2008-09-04",42.3639,42.7985,40.3449,40.7342,106100.0],["2008-09-05",40.9334,41.2231,39.7835,40.8972,76100.0],["2008-09-08",42.0652,42.5812,41.4857,42.5631,113400.0],["2008-09-09",42.7442,43.3508,40.9062,40.9062,149000.0],["2008-09-10",40.6799,42.2734,40.6799,41.4133,191700.0],["2008-09-11",40.9606,42.9162,40.3811,42.8348,114400.0],["2008-09-12",42.6627,43.8579,42.4907,43.4052,135500.0],["2008-09-15",42.6265,43.7402,41.9294,42.1829,125000.0],["2008-09-16",43.0068,44.9806,41.7664,43.9212,300200.0],["2008-09-17",43.3237,44.8357,42.6175,44.039,221500.0],["2008-09-18",44.709,46.7461,44.1114,45.8136,714100.0],["2008-09-19",46.4926,48.9462,45.886,47.2079,586300.0],["2008-09-22",47.3075,47.3075,45.0892,45.4242,159200.0],["2008-09-23",45.3427,46.4926,44.4011,45.7683,246700.0],["2008-09-24",45.9584,46.6737,45.1073,45.1073,236900.0],["2008-09-25",44.8176,44.9081,43.6949,44.5641,201300.0],["2008-09-26",43.713,45.9222,43.5591,45.2703,159000.0],["2008-09-29",44.5369,44.9444,42.7533,43.034,302000.0],["2008-09-30",42.7352,44.546,42.0923,43.6134,278400.0],["2008-10-01",43.713,44.546,43.3056,43.6587,164200.0],["2008-10-02",43.6859,43.6859,40.2544,40.7976,228300.0],["2008-10-03",41.5219,42.5903,39.4304,39.8379,254500.0],["2008-10-06",39.014,39.014,35.7092,35.9084,672400.0],["2008-10-07",36.3792,36.9949,33.9708,34.0885,193800.0],["2008-10-08",33.3914,35.9899,32.7757,33.989,506200.0],["2008-10-09",34.0795,35.8269,31.9337,32.0604,220600.0],["2008-10-10",31.6892,34.8129,29.8331,33.9165,343100.0],["2008-10-13",35.1026,35.6549,34.3239,35.6549,116300.0],["2008-10-14",36.5784,36.5784,32.0967,32.9206,254600.0],["2008-10-15",32.495,32.6942,28.6108,28.7104,408600.0],["2008-10-16",28.9458,29.2808,26.4107,29.0454,682000.0],["2008-10-17",28.3121,30.1591,25.8312,28.8734,419100.0],["2008-10-20",29.136,30.648,28.9458,30.6389,208900.0],["2008-10-21",31.0916,31.5896,29.6339,29.806,222600.0],["2008-10-22",29.4438,30.0504,28.2577,28.9368,288700.0],["2008-10-23",29.1903,30.2768,28.2758,29.7245,372800.0],["2008-10-24",28.4841,29.2356,27.6601,28.1491,196400.0],["2008-10-27",27.805,28.7829,26.9268,27.0716,306100.0],["2008-10-28",28.0404,31.0554,27.298,30.992,412600.0],["2008-10-29",31.1822,31.481,29.8875,30.1138,226000.0],["2008-10-30",30.3221,31.4357,30.0052,31.3904,163900.0],["2008-10-31",30.9558,31.6077,30.5574,31.2365,275900.0],["2008-11-03",31.2093,31.3633,30.8653,31.2003,330000.0],["2008-11-04",31.4629,33.1107,31.0916,32.667,364800.0],["2008-11-05",32.2053,32.9296,30.6208,30.7566,191800.0],["2008-11-06",30.6027,31.4176,30.0504,30.2768,135700.0],["2008-11-07",30.5575,31.7435,30.4126,31.6802,166000.0],["2008-11-10",32.1962,32.3683,30.6299,31.1731,213900.0],["2008-11-11",29.8603,30.7023,29.0183,29.5072,327100.0],["2008-11-12",28.9549,29.1269,27.135,27.5153,257300.0],["2008-11-13",29.1993,31.6892,28.6561,31.49,727500.0],["2008-11-14",31.0645,31.5081,28.1038,28.1672,439600.0],["2008-11-17",28.0042,29.8512,27.9137,28.8191,246600.0],["2008-11-18",28.8372,29.6068,27.4338,28.2396,480600.0],["2008-11-19",28.1491,28.7829,25.4872,25.4872,359800.0],["2008-11-20",25.288,25.967,23.3957,23.5134,262900.0],["2008-11-21",23.8937,24.781,22.4903,24.6271,390800.0],["2008-11-24",24.8715,27.1441,24.6452,26.8543,402300.0],["2008-11-25",27.0988,27.307,25.6773,26.963,298300.0],["2008-11-26",26.2477,28.9639,26.1934,28.9458,211400.0],["2008-11-28",28.2577,28.4207,27.1712,27.6873,169000.0],["2008-12-01",26.9811,27.1441,24.6995,24.8443,235900.0],["2008-12-02",25.3695,26.8453,24.3916,26.8453,322800.0],["2008-12-03",26.3654,28.0766,26.0123,27.7507,276200.0],["2008-12-04",27.4972,28.7014,26.2839,26.9449,249000.0],["2008-12-05",26.465,28.466,25.4781,28.3392,219400.0],["2008-12-08",28.9368,33.4276,28.9368,32.5584,663700.0],["2008-12-09",31.8884,33.2556,31.2003,32.3502,354100.0],["2008-12-10",32.495,34.3873,32.495,33.5996,247400.0],["2008-12-11",33.4457,33.5362,30.5846,31.2637,198800.0],["2008-12-12",30.5574,33.1831,30.5574,32.6399,174500.0],["2008-12-15",32.9115,33.156,30.8653,31.8522,149300.0],["2008-12-16",32.5222,35.0935,32.5222,34.9306,288000.0],["2008-12-17",34.2696,36.1076,34.1338,35.2294,182400.0],["2008-12-18",35.3923,35.8812,33.1016,33.8441,175300.0],["2008-12-19",34.2968,36.0895,34.2968,35.1026,471400.0],["2008-12-22",35.4466,35.6006,32.6852,34.17,176100.0],["2008-12-23",34.4507,34.9849,33.4276,33.6811,112600.0],["2008-12-24",33.8169,34.333,33.1288,33.8803,37800.0],["2008-12-26",33.9618,35.1479,33.9618,35.0211,113600.0],["2008-12-29",35.2565,35.8179,34.8038,35.2565,215000.0],["2008-12-30",35.3108,36.008,34.8943,35.7997,260200.0],["2008-12-31",35.9627,37.4204,35.7907,37.0764,286900.0],["2009-01-02",37.176,38.8148,37.1579,38.353,213700.0],["2009-01-05",38.2534,38.5703,37.5925,38.0271,233500.0],["2009-01-06",38.2715,38.7152,37.4114,37.9818,269200.0],["2009-01-07",37.511,37.6015,35.2293,35.5553,334700.0],["2009-01-08",35.5825,37.004,35.5825,36.7685,191800.0],["2009-01-09",36.6599,36.6599,34.4507,35.4648,244900.0],["2009-01-12",35.4738,35.4829,34.3692,34.8943,194900.0],["2009-01-13",34.84,35.0845,33.7807,34.4326,283300.0],["2009-01-14",33.9075,34.0795,32.7304,32.9115,183100.0],["2009-01-15",32.9115,34.5865,31.6892,34.333,262200.0],["2009-01-16",34.9577,35.3742,33.2737,34.161,288400.0],["2009-01-20",33.5725,33.7354,32.323,32.4226,241100.0],["2009-01-21",32.3773,34.2153,32.0333,34.1157,273200.0],["2009-01-22",32.7395,33.8713,32.1148,33.0021,188200.0],["2009-01-23",32.2053,33.156,31.5715,32.2777,182600.0],["2009-01-26",32.2324,33.4276,31.6258,31.8974,310000.0],["2009-01-27",32.1691,33.0473,32.151,32.3592,359100.0],["2009-01-28",32.993,33.4095,32.7214,33.1922,468200.0],["2009-01-29",32.8843,33.1288,32.2325,32.3139,320900.0],["2009-01-30",32.7214,32.9387,31.653,32.0876,303400.0],["2009-02-02",31.3904,32.8753,31.3904,32.1147,259400.0],["2009-02-03",32.486,32.6761,31.8884,32.16,332100.0],["2009-02-04",31.8522,32.0333,29.48,29.9689,1194500.0],["2009-02-05",29.5524,30.313,27.968,30.2315,611400.0],["2009-02-06",29.145,32.0695,28.2034,31.2003,430100.0],["2009-02-09",31.0102,32.3773,31.0102,32.0966,356500.0],["2009-02-10",31.7888,32.9115,31.0192,31.2365,374200.0],["2009-02-11",31.3089,32.4407,31.3089,32.0514,220900.0],["2009-02-12",31.4629,32.495,31.0916,32.4316,244900.0],["2009-02-13",32.5946,34.2968,32.5946,33.2918,325000.0],["2009-02-17",31.5806,33.1831,31.2727,32.6399,360200.0],["2009-02-18",33.1379,33.7988,32.6671,33.2918,421400.0],["2009-02-19",33.6449,34.0252,32.7576,32.9115,407800.0],["2009-02-20",32.3864,32.7847,31.5172,31.8974,305400.0],["2009-02-23",32.0242,32.151,30.1047,30.2587,182000.0],["2009-02-24",30.7929,32.1329,30.5937,32.0604,244500.0],["2009-02-25",31.7616,32.0242,30.6842,31.1279,187300.0],["2009-02-26",31.2546,31.6077,30.1229,30.1319,124200.0],["2009-02-27",29.5706,30.1138,28.7466,29.4348,206000.0],["2009-03-02",29.308,29.3171,27.3342,27.4157,177000.0],["2009-03-03",27.8412,27.9861,27.1622,27.2346,240800.0],["2009-03-04",27.8141,28.973,27.4881,28.4388,277100.0],["2009-03-05",27.6149,27.9318,26.293,26.4378,246400.0],["2009-03-06",27.3161,29.5434,27.3161,29.4891,614600.0],["2009-03-09",29.4348,30.1319,28.3573,28.5384,242500.0],["2009-03-10",29.1812,30.5665,28.8643,30.485,255900.0],["2009-03-11",30.5393,31.3995,30.2858,31.155,208800.0],["2009-03-12",30.9377,32.6399,30.7838,32.3139,379300.0],["2009-03-13",32.2777,32.6308,30.1229,31.2727,413600.0],["2009-03-16",31.7435,31.9971,30.8381,30.8381,2965800.0],["2009-03-17",30.6571,32.1238,30.0685,31.5625,605500.0],["2009-03-18",31.5715,33.2556,30.6027,32.7123,444000.0],["2009-03-19",33.2737,33.3642,32.3954,32.8662,253300.0],["2009-03-20",33.002,33.2374,31.3089,31.6892,401800.0],["2009-03-23",32.5946,33.7354,32.0423,33.7354,306500.0],["2009-03-24",33.1288,33.6268,32.6489,32.9296,285400.0],["2009-03-25",33.3461,34.3421,32.16,33.2284,248100.0],["2009-03-26",33.3552,34.5141,33.1741,34.4869,392000.0],["2009-03-27",33.9075,33.9075,32.7033,33.165,299400.0],["2009-03-30",32.1419,33.7807,31.6711,33.6992,340700.0],["2009-03-31",34.2334,36.1166,34.1791,35.0392,350300.0],["2009-04-01",34.2787,34.8491,33.2284,34.3873,384300.0],["2009-04-02",34.8491,37.0311,34.6499,36.0442,369200.0],["2009-04-03",35.836,36.6961,34.8762,36.6961,236200.0],["2009-04-06",36.0895,36.2162,35.2474,36.008,151600.0],["2009-04-07",35.3833,35.6821,34.8219,34.9849,177300.0],["2009-04-08",35.1569,35.6458,34.7857,35.6277,198000.0],["2009-04-09",36.3792,38.6427,36.352,38.3801,404100.0],["2009-04-13",36.0261,36.5693,34.2968,35.9989,375500.0],["2009-04-14",35.2475,36.008,35.0302,35.8269,299000.0],["2009-04-15",35.4648,36.3158,35.0845,35.6277,239200.0],["2009-04-16",36.1619,37.2665,35.9446,36.7142,296300.0],["2009-04-17",36.841,38.4526,36.7323,38.2172,262300.0],["2009-04-20",37.2303,37.4385,36.1347,36.3068,207800.0],["2009-04-21",36.0714,37.6921,35.9899,37.3299,187600.0],["2009-04-22",36.8229,37.7826,36.506,36.678,567100.0],["2009-04-23",36.8319,37.3752,35.845,36.9225,426100.0],["2009-04-24",37.3027,38.8963,36.8863,38.2444,266000.0],["2009-04-27",37.4747,38.7695,36.5241,38.0723,164600.0],["2009-04-28",37.5653,38.4888,37.1941,37.7102,216500.0],["2009-04-29",37.8912,39.023,37.8188,39.0049,329700.0],["2009-04-30",39.3308,39.6206,37.4929,37.6468,373400.0],["2009-05-01",37.3118,37.9908,36.8228,37.9546,246000.0],["2009-05-04",38.2172,39.8379,38.2081,39.7926,165200.0],["2009-05-05",39.5843,39.9827,38.1719,38.4435,307900.0],["2009-05-06",38.0361,41.6396,38.0361,39.6025,533000.0],["2009-05-07",40.0099,40.1819,37.4657,37.7464,314700.0],["2009-05-08",38.3621,38.7242,36.5875,36.9225,397300.0],["2009-05-11",36.343,36.9587,35.673,35.7092,282000.0],["2009-05-12",36.017,36.3883,34.9849,35.9175,234300.0],["2009-05-13",35.2294,35.7817,34.4326,35.0483,303200.0],["2009-05-14",35.3199,35.682,34.6861,34.9215,250700.0],["2009-05-15",34.8038,35.3018,33.998,34.333,186900.0],["2009-05-18",34.5141,35.2112,34.17,35.0302,235900.0],["2009-05-19",35.0121,36.678,34.8944,36.4426,288200.0],["2009-05-20",36.6689,36.7233,35.3108,35.3289,351500.0],["2009-05-21",34.7948,35.2022,33.8984,34.6137,135200.0],["2009-05-22",34.7314,34.831,33.9346,33.9708,83900.0],["2009-05-26",33.7354,35.8631,33.7354,35.836,239200.0],["2009-05-27",35.6549,37.1669,35.2746,36.4969,308100.0],["2009-05-28",36.6146,36.7957,35.4557,36.4064,201800.0],["2009-05-29",36.3973,36.7776,35.8269,36.7776,136500.0],["2009-06-01",37.1397,38.3077,36.9949,38.0723,145100.0],["2009-06-02",37.3842,39.5663,37.3842,39.3218,168100.0],["2009-06-03",38.8691,39.684,37.9094,38.3711,210400.0],["2009-06-04",38.5069,39.0864,37.846,38.8419,129800.0],["2009-06-05",39.3218,39.521,37.7283,38.5794,252200.0],["2009-06-08",38.3077,40.2634,38.1448,39.6477,196000.0],["2009-06-09",39.7564,40.5712,39.6477,39.9918,270000.0],["2009-06-10",40.1457,40.4807,38.5793,39.4123,138000.0],["2009-06-11",39.6296,40.1638,38.5341,38.6065,380800.0],["2009-06-12",38.516,39.5481,38.516,39.5481,161600.0],["2009-06-15",39.2041,39.4395,38.1629,39.1588,194200.0],["2009-06-16",39.4123,39.6115,38.362,38.5069,114200.0],["2009-06-17",38.5793,39.9284,38.3802,39.4214,113700.0],["2009-06-18",39.3127,39.6568,38.9234,39.358,83200.0],["2009-06-19",41.033,41.2141,40.4083,40.4535,349700.0],["2009-06-22",40.2,40.5079,38.7786,39.349,237300.0],["2009-06-23",39.53,39.7111,38.2534,38.344,145000.0],["2009-06-24",38.8148,39.8741,38.6065,39.4304,224700.0],["2009-06-25",39.4123,41.0058,39.3218,40.7885,131400.0],["2009-06-26",40.6618,40.9696,39.5391,40.1548,332200.0],["2009-06-29",40.2,40.4807,39.9103,40.4354,144800.0],["2009-06-30",40.6346,40.6889,40.191,40.5622,108000.0],["2009-07-01",40.9606,42.4364,40.698,42.0199,214100.0],["2009-07-02",41.2322,41.3861,40.698,40.7251,228500.0],["2009-07-06",40.7795,40.7795,39.0954,39.6296,129500.0],["2009-07-07",39.358,39.6477,38.5431,38.5794,85700.0],["2009-07-08",38.8691,39.0411,37.5381,37.8641,158300.0],["2009-07-09",38.2262,38.2262,37.3027,37.3208,143700.0],["2009-07-10",37.2122,37.9184,36.9043,37.846,108600.0],["2009-07-13",38.1267,38.4345,37.4838,38.3892,194800.0],["2009-07-14",38.4798,38.6065,37.8731,38.0271,123700.0],["2009-07-15",38.5884,40.1638,38.525,40.1095,114800.0],["2009-07-16",40.0099,40.7523,39.7926,40.6346,94300.0],["2009-07-17",40.526,40.6618,40.0099,40.1729,210900.0],["2009-07-20",40.4988,40.5622,40.0642,40.4354,125100.0],["2009-07-21",40.5169,41.0511,40.1819,40.7976,135000.0],["2009-07-22",40.7252,40.8881,39.9465,40.2272,238200.0],["2009-07-23",40.0823,40.8157,39.8741,40.1004,229800.0],["2009-07-24",39.0864,39.4666,37.7645,38.5431,542600.0],["2009-07-27",38.3711,38.851,38.0814,38.1629,229600.0],["2009-07-28",37.8007,38.018,37.3571,37.7735,122100.0],["2009-07-29",37.4476,37.7192,36.8138,36.8772,186200.0],["2009-07-30",37.2303,38.2534,36.7595,37.4295,242800.0],["2009-07-31",37.1579,37.7464,37.0039,37.2031,141700.0],["2009-08-03",37.511,38.1719,36.5693,37.7826,292400.0],["2009-08-04",37.5019,37.5834,36.9949,37.3842,179600.0],["2009-08-05",34.9758,36.0171,34.8219,35.003,1003500.0],["2009-08-06",35.2565,35.4014,34.5141,34.7314,183100.0],["2009-08-07",35.1026,35.8088,34.9577,35.5915,115700.0],["2009-08-10",35.5372,35.6187,34.5231,35.0664,102300.0],["2009-08-11",35.2203,35.2927,33.9889,34.3602,145000.0],["2009-08-12",34.4869,35.0302,34.2696,34.4326,161400.0],["2009-08-13",34.5231,34.6861,33.7807,34.0885,110000.0],["2009-08-14",34.2153,34.2424,32.8391,33.7445,200600.0],["2009-08-17",33.0835,33.5815,32.6127,33.4457,306700.0],["2009-08-18",33.4185,34.0795,33.4185,33.7897,314000.0],["2009-08-19",33.6992,34.4688,33.1469,34.3239,166600.0],["2009-08-20",34.0885,35.1388,34.0885,35.0121,153200.0],["2009-08-21",35.3833,36.171,35.2927,35.7183,227400.0],["2009-08-24",35.6187,36.1529,35.2837,35.6639,196400.0],["2009-08-25",36.1438,36.1438,35.4195,35.5191,116800.0],["2009-08-26",35.3742,35.4195,34.5684,34.8762,131500.0],["2009-08-27",34.8672,34.8672,33.835,34.7495,61000.0],["2009-08-28",35.0935,35.2837,33.8893,34.007,151700.0],["2009-08-31",33.7445,33.8622,33.0745,33.5543,114200.0],["2009-09-01",33.3552,34.161,32.821,33.0564,140000.0],["2009-09-02",32.9477,33.3009,32.7395,32.821,217100.0],["2009-09-03",32.8391,32.9115,32.0876,32.7576,85800.0],["2009-09-04",32.7304,33.4638,32.6399,33.3099,106600.0],["2009-09-08",33.672,33.672,32.8481,33.1469,76800.0],["2009-09-09",33.0564,33.8169,33.0564,33.4004,85400.0],["2009-09-10",33.4004,34.5503,33.3371,34.5503,112900.0],["2009-09-11",34.4235,35.3561,34.3058,34.6952,99000.0],["2009-09-14",34.5503,35.1207,34.17,34.7766,65700.0],["2009-09-15",34.6227,35.6096,34.6227,35.4919,92900.0],["2009-09-16",35.4919,37.4385,34.9215,36.85,220900.0],["2009-09-17",36.9134,38.1448,36.7685,37.855,226600.0],["2009-09-18",38.1719,38.6608,37.2212,37.2937,244900.0],["2009-09-21",37.1307,37.3571,36.4245,37.0854,98300.0],["2009-09-22",37.2394,37.2394,36.2162,36.2525,71400.0],["2009-09-23",36.18,36.7233,35.7635,35.9899,95600.0],["2009-09-24",36.1981,36.1981,35.5191,35.9899,106900.0],["2009-09-25",35.9446,35.9446,34.6318,35.003,79900.0],["2009-09-28",35.3199,36.7957,35.1207,36.5875,107700.0],["2009-09-29",36.5331,36.678,35.7726,36.4426,92500.0],["2009-09-30",37.1669,37.1669,34.9306,35.673,106100.0],["2009-10-01",35.4286,35.4286,34.0252,34.0795,115100.0],["2009-10-02",33.6539,34.3421,33.6177,33.6811,78500.0],["2009-10-05",33.5544,34.1429,33.1831,34.0885,108400.0],["2009-10-06",34.1972,35.0664,34.1972,34.7676,60300.0],["2009-10-07",34.7314,35.4285,34.4235,34.5593,76800.0],["2009-10-08",34.9215,34.9215,34.1972,34.5503,214500.0],["2009-10-09",34.7042,35.003,34.2244,34.9306,163800.0],["2009-10-12",35.6368,36.2706,35.6277,36.0714,324400.0],["2009-10-13",35.999,36.2163,35.6187,36.1529,165900.0],["2009-10-14",36.7233,36.8772,35.7183,36.7414,233500.0],["2009-10-15",36.3702,36.8047,35.9989,36.7414,112700.0],["2009-10-16",36.5603,37.1035,36.343,36.7595,239500.0],["2009-10-19",37.0221,37.9003,36.9949,37.6106,113100.0],["2009-10-20",37.7735,38.1176,37.52,37.8279,145800.0],["2009-10-21",37.8279,38.0361,37.1216,37.2122,183000.0],["2009-10-22",37.0402,37.5019,36.4698,37.2484,79300.0],["2009-10-23",37.4929,37.4929,36.1529,36.2796,99400.0],["2009-10-26",36.2162,37.0039,35.4919,35.7997,81900.0],["2009-10-27",36.0171,37.6649,35.7998,37.0402,200100.0],["2009-10-28",36.8681,36.8681,35.9446,35.9808,114600.0],["2009-10-29",36.4607,36.6146,35.9808,36.2434,90800.0],["2009-10-30",35.845,36.0714,35.3199,35.5644,205300.0],["2009-11-02",35.9084,36.2072,35.3018,36.0623,148700.0],["2009-11-03",35.9537,37.0854,35.8088,36.9043,249600.0],["2009-11-04",37.1579,37.1579,35.9808,36.0714,180300.0],["2009-11-05",36.6327,38.0271,36.343,38.018,206700.0],["2009-11-06",37.4657,38.2444,37.4657,37.6649,161600.0],["2009-11-09",38.1538,38.1538,37.4657,37.5834,123100.0],["2009-11-10",37.3027,37.6106,36.2162,36.2887,200300.0],["2009-11-11",36.8138,36.841,35.2022,35.2203,319700.0],["2009-11-12",34.8038,35.0392,33.3099,33.826,452900.0],["2009-11-13",28.2487,30.2949,28.2487,30.1229,2503600.0],["2009-11-16",30.4216,30.4216,28.6561,29.4166,791700.0],["2009-11-17",29.2175,29.3895,28.5927,28.9549,547400.0],["2009-11-18",29.0454,29.2446,28.8372,28.973,451400.0],["2009-11-19",28.8825,28.9549,28.5384,28.7829,347200.0],["2009-11-20",28.6652,28.7919,28.5022,28.6199,215500.0],["2009-11-23",29.0183,29.4076,28.7738,28.9006,205200.0],["2009-11-24",28.973,29.4438,28.8643,29.3985,361100.0],["2009-11-25",29.643,30.6661,29.643,30.5756,329300.0],["2009-11-27",30.0052,30.4307,29.7335,30.1229,127400.0],["2009-11-30",30.1591,30.2768,29.8784,30.2406,305500.0],["2009-12-01",31.1098,31.9246,30.82,31.3542,336300.0],["2009-12-02",31.3723,31.9156,31.3633,31.5262,164100.0],["2009-12-03",31.5443,31.9699,31.3361,31.3633,156400.0],["2009-12-04",31.6621,32.6671,31.4719,31.9518,196300.0],["2009-12-07",31.8522,32.486,31.8341,32.0966,187900.0],["2009-12-08",31.7798,31.988,31.2546,31.8069,101300.0],["2009-12-09",31.5624,31.8069,31.155,31.7707,102400.0],["2009-12-10",31.7435,32.1872,31.0645,31.1912,168600.0],["2009-12-11",31.2637,31.8069,31.2637,31.7888,97000.0],["2009-12-14",31.8884,32.5222,31.8884,32.5131,122600.0],["2009-12-15",32.5222,32.821,32.4045,32.4407,115400.0],["2009-12-16",32.8119,32.8119,32.2777,32.6399,114700.0],["2009-12-17",32.323,32.5856,31.7707,32.2687,111100.0],["2009-12-18",32.6127,32.7214,31.9699,32.5584,241100.0],["2009-12-21",32.821,33.7626,32.5765,33.5272,116300.0],["2009-12-22",33.6811,33.826,32.993,33.0745,112200.0],["2009-12-23",33.156,33.5,32.9387,33.4185,139500.0],["2009-12-24",33.6358,33.9889,33.5996,33.7897,19700.0],["2009-12-28",33.7988,33.8803,32.6399,32.821,193200.0],["2009-12-29",32.993,33.1831,32.6852,32.9296,59600.0],["2009-12-30",32.7754,33.4559,32.7391,33.3742,107700.0],["2009-12-31",33.2563,33.3107,32.5213,32.5303,72900.0],["2010-01-04",32.9841,33.3107,32.6483,33.2926,155700.0],["2010-01-05",33.1474,33.4741,31.5413,32.4941,301600.0],["2010-01-06",32.4941,32.8116,31.5685,31.9042,479100.0],["2010-01-07",31.7863,32.4215,31.3961,32.3579,170100.0],["2010-01-08",32.4668,32.9387,32.0403,32.2581,192100.0],["2010-01-11",32.5122,32.5303,31.7046,32.5303,114300.0],["2010-01-12",32.2127,32.249,31.6774,31.995,125000.0],["2010-01-13",32.1946,32.3035,31.5776,31.7046,221500.0],["2010-01-14",31.6955,32.2944,31.2963,32.122,166300.0],["2010-01-15",32.1765,32.1765,30.9515,31.5322,212300.0],["2010-01-19",31.632,32.2581,31.5685,32.1855,126500.0],["2010-01-20",32.0313,32.0313,31.2146,31.3326,88600.0],["2010-01-21",31.4687,31.6048,30.6067,30.6702,79300.0],["2010-01-22",30.5522,31.0332,29.672,29.8172,129500.0],["2010-01-25",29.9715,30.2074,29.545,30.1439,78000.0],["2010-01-26",29.9624,30.2528,29.4906,29.545,58700.0],["2010-01-27",29.3454,29.7628,29.1911,29.7446,95700.0],["2010-01-28",29.8626,29.8626,29.0913,29.1639,89400.0],["2010-01-29",29.3544,29.9987,29.3544,29.663,111400.0],["2010-02-01",29.663,29.7356,29.0732,29.5359,67800.0],["2010-02-02",29.4633,29.8354,29.2183,29.4089,105400.0],["2010-02-03",29.2093,29.79,28.9008,29.2909,59600.0],["2010-02-04",29.0278,29.1095,28.3382,28.5378,122600.0],["2010-02-05",28.9007,29.5904,28.3835,29.3817,228400.0],["2010-02-08",29.2728,29.4452,28.5196,28.5378,256500.0],["2010-02-09",28.7646,28.9915,28.2656,28.565,123700.0],["2010-02-10",28.3745,28.7646,27.9117,28.7465,132500.0],["2010-02-11",28.5741,29.1276,28.2837,29.055,82500.0],["2010-02-12",29.0006,30.1439,28.7102,30.1439,142900.0],["2010-02-16",30.28,30.28,29.3907,29.5904,107100.0],["2010-02-17",29.7174,29.7174,29.2637,29.4633,56700.0],["2010-02-18",29.3635,29.9806,29.182,29.9352,81200.0],["2010-02-19",30.6339,30.6339,29.9443,30.0622,74200.0],["2010-02-22",30.1802,30.1802,29.4724,29.5359,76600.0],["2010-02-23",29.5813,29.6085,29.1276,29.173,96800.0],["2010-02-24",29.173,29.3817,28.9461,29.055,75900.0],["2010-02-25",28.6558,29.1458,28.4833,29.0732,143000.0],["2010-02-26",29.2184,29.7356,28.9008,29.6811,103700.0],["2010-03-01",29.8172,30.7428,29.8172,30.7065,134000.0],["2010-03-02",30.8426,31.2872,30.643,30.9606,76800.0],["2010-03-03",31.133,31.7591,31.133,31.387,81900.0],["2010-03-04",31.3598,31.632,31.2328,31.4869,40300.0],["2010-03-05",31.6955,32.2037,31.6683,31.995,130700.0],["2010-03-08",32.113,32.1583,31.133,31.1965,113800.0],["2010-03-09",31.1874,31.2963,30.9152,31.1693,258600.0],["2010-03-10",31.1965,31.3144,30.9424,31.26,102800.0],["2010-03-11",30.9787,30.9878,30.4615,30.7337,125100.0],["2010-03-12",30.9061,30.9061,30.3254,30.6793,126700.0],["2010-03-15",30.5432,30.7156,30.1257,30.4887,54400.0],["2010-03-16",30.4978,30.643,30.2709,30.6248,110100.0],["2010-03-17",30.6611,31.2872,30.5613,31.0694,58400.0],["2010-03-18",30.9606,31.4959,30.9515,31.3417,66100.0],["2010-03-19",30.9696,31.5504,30.5613,30.9696,193700.0],["2010-03-22",30.8426,31.9496,30.6974,31.9133,110300.0],["2010-03-23",32.0766,32.122,31.0422,31.3054,438700.0],["2010-03-24",30.9333,30.9696,27.1313,27.4761,1809800.0],["2010-03-25",27.8663,29.5904,27.6848,28.6285,652000.0],["2010-03-26",28.7919,29.0913,28.5287,29.0822,299000.0],["2010-03-29",30.2528,30.8426,29.182,29.3091,232400.0],["2010-03-30",29.418,29.5995,29.1458,29.4089,154200.0],["2010-03-31",29.4089,29.6272,28.9177,28.9359,261300.0],["2010-04-01",28.9996,29.327,28.5811,29.0814,241800.0],["2010-04-05",29.0905,29.1178,28.7085,29.1087,194900.0],["2010-04-06",28.8904,28.9905,28.6266,28.9723,211100.0],["2010-04-07",28.9541,29.0541,28.4811,28.7176,131600.0],["2010-04-08",28.6721,29.1087,28.5083,29.0541,360900.0],["2010-04-09",29.1269,29.3179,28.8722,29.1269,329900.0],["2010-04-12",29.045,29.3179,28.8358,29.1633,115800.0],["2010-04-13",29.1724,29.2725,28.8813,29.0723,122900.0],["2010-04-14",29.1724,29.2179,28.7539,29.1178,289900.0],["2010-04-15",28.9632,29.4453,28.9177,29.1451,186800.0],["2010-04-16",29.1633,29.2906,28.8813,29.0087,147900.0],["2010-04-19",27.5532,27.5532,26.7072,27.2348,632000.0],["2010-04-20",27.153,27.7624,26.8619,27.7079,392300.0],["2010-04-21",27.6897,28.2718,27.5623,27.8989,251000.0],["2010-04-22",27.535,28.5083,27.535,28.4174,112000.0],["2010-04-23",28.3264,28.4083,27.2985,27.7351,274500.0],["2010-04-26",27.7806,28.4174,27.5714,28.3264,164100.0],["2010-04-27",28.1445,28.5447,28.0626,28.2264,238100.0],["2010-04-28",28.2536,28.4447,28.0808,28.2173,83100.0],["2010-04-29",28.3173,28.7085,28.2718,28.6721,296000.0],["2010-04-30",28.6357,28.9723,28.0535,28.0626,128800.0],["2010-05-03",28.1172,28.1991,27.5805,27.8534,238000.0],["2010-05-04",27.4441,27.4441,25.9704,26.1524,252900.0],["2010-05-05",28.5629,30.7279,28.5629,29.4726,1187700.0],["2010-05-06",29.4726,29.5817,26.6618,28.0444,305200.0],["2010-05-07",27.6897,28.2082,27.0984,27.2439,232700.0],["2010-05-10",28.9905,28.9905,28.0535,28.9723,215400.0],["2010-05-11",28.7812,28.9632,28.3173,28.3355,184200.0],["2010-05-12",28.3264,28.3446,27.7442,27.9353,289300.0],["2010-05-13",27.9171,27.9899,27.3804,27.535,262600.0],["2010-05-14",27.2803,27.3531,26.8346,27.2166,122400.0],["2010-05-17",27.2803,27.4532,26.3707,27.1257,108700.0],["2010-05-18",27.3258,27.5259,26.1978,26.307,75100.0],["2010-05-19",26.2524,26.2524,25.4974,25.834,180000.0],["2010-05-20",25.4701,25.6248,24.4331,24.4877,269800.0],["2010-05-21",24.1693,24.7151,24.0147,24.4877,177400.0],["2010-05-24",24.3967,24.706,24.1966,24.2967,123500.0],["2010-05-25",23.8691,24.1147,23.3961,24.0511,150600.0],["2010-05-26",24.1329,24.424,23.6417,23.7782,134600.0],["2010-05-27",24.2421,24.3058,23.8782,24.2785,151600.0],["2010-05-28",24.0511,24.2603,23.5144,23.8055,118500.0],["2010-06-01",23.6417,23.8328,23.2961,23.6508,231400.0],["2010-06-02",23.7054,24.3422,23.6235,24.3149,149700.0],["2010-06-03",24.5878,25.0426,24.5423,24.8698,159300.0],["2010-06-04",25.0062,25.0062,23.7236,23.8055,222500.0],["2010-06-07",23.8055,23.951,23.1141,23.1778,123200.0],["2010-06-08",23.1687,23.2961,22.5229,23.2324,191100.0],["2010-06-09",23.3688,23.6144,22.9049,23.105,94000.0],["2010-06-10",23.5053,23.9146,23.4598,23.7509,125300.0],["2010-06-11",23.387,24.2057,23.3779,24.1784,91300.0],["2010-06-14",24.2967,24.706,23.7873,23.9055,81400.0],["2010-06-15",23.8692,24.9334,23.7873,24.8516,131100.0],["2010-06-16",24.6878,24.7879,24.424,24.5605,105000.0],["2010-06-17",24.5605,24.7151,24.0966,24.5241,38600.0],["2010-06-18",24.5241,25.0972,24.2876,24.5423,125500.0],["2010-06-21",24.9243,25.1972,24.3604,24.515,84200.0],["2010-06-22",24.5332,24.8334,24.0511,24.1602,63900.0],["2010-06-23",24.142,24.4422,23.7691,24.3331,101700.0],["2010-06-24",24.1966,24.7879,23.8509,24.1693,139500.0],["2010-06-25",24.2603,25.4246,23.86,25.0335,861400.0],["2010-06-28",24.988,25.2882,24.4877,24.5241,96100.0],["2010-06-29",24.1238,24.3058,23.569,23.7782,156700.0],["2010-06-30",23.8055,24.0784,23.3052,23.4234,83900.0],["2010-07-01",23.5694,23.5694,22.4653,22.9307,94600.0],["2010-07-02",23.0858,23.1132,22.5657,22.6569,85800.0],["2010-07-06",22.9854,23.1588,22.4014,22.6022,129600.0],["2010-07-07",22.7391,23.0584,22.5839,23.0128,167900.0],["2010-07-08",23.2957,23.4143,22.9398,23.1862,149300.0],["2010-07-09",23.104,23.4508,22.9489,23.3139,110400.0],["2010-07-12",23.3231,23.4873,22.9763,23.0767,78500.0],["2010-07-13",23.396,24.2173,23.2957,24.1169,114300.0],["2010-07-14",23.98,24.2812,23.8797,24.1169,69700.0],["2010-07-15",24.0895,24.3268,23.0767,23.5512,134200.0],["2010-07-16",23.3504,23.4234,22.5931,22.6387,109200.0],["2010-07-19",22.6478,23.7428,22.5748,23.688,122700.0],["2010-07-20",23.4052,23.9344,23.0493,23.9253,94200.0],["2010-07-21",23.9344,24.1078,22.6752,22.7026,182800.0],["2010-07-22",26.2886,28.1227,26.0879,27.9858,614800.0],["2010-07-23",27.7851,27.8307,26.7631,27.4201,305400.0],["2010-07-26",27.4931,27.5113,27.2011,27.484,218300.0],["2010-07-27",27.3745,27.3745,27.0003,27.1555,129000.0],["2010-07-28",27.0186,27.2923,26.6718,26.7722,74700.0],["2010-07-29",26.9273,27.3745,26.316,27.1555,94900.0],["2010-07-30",26.7722,27.4657,26.6171,27.2011,85800.0],["2010-08-02",27.7851,28.0497,27.1281,27.5296,204600.0],["2010-08-03",27.3653,27.7851,27.0551,27.5661,94000.0],["2010-08-04",29.4275,31.0609,29.2177,31.0335,385200.0],["2010-08-05",30.8966,31.7088,30.5317,30.6776,191500.0],["2010-08-06",30.2305,30.5225,29.4367,30.0207,94500.0],["2010-08-09",30.121,30.1849,29.7104,29.975,112700.0],["2010-08-10",29.61,29.6283,28.9166,29.2451,103900.0],["2010-08-11",28.6976,28.6976,27.8581,28.0588,194400.0],["2010-08-12",27.7668,28.3234,27.7212,28.0315,210900.0],["2010-08-13",27.8672,27.8855,27.3106,27.3653,198000.0],["2010-08-16",27.1737,27.6026,26.9821,27.4748,158200.0],["2010-08-17",27.7577,29.2268,27.3836,29.0808,190400.0],["2010-08-18",28.9713,29.3089,28.5881,28.9896,140900.0],["2010-08-19",28.8162,29.1903,27.9402,28.2413,141100.0],["2010-08-20",28.2413,28.5242,28.1501,28.4603,100800.0],["2010-08-23",28.5881,28.9074,28.1592,28.5424,131600.0],["2010-08-24",28.1227,28.4968,27.5935,27.9585,110400.0],["2010-08-25",27.7121,28.1957,27.6482,28.1136,141700.0],["2010-08-26",28.2413,28.6976,27.8398,28.0315,72500.0],["2010-08-27",28.3782,29.0169,28.1045,28.9531,75800.0],["2010-08-30",28.7797,28.9804,28.1592,28.2687,184100.0],["2010-08-31",28.3052,28.7158,28.0771,28.4238,142300.0],["2010-09-01",28.8527,30.34,28.7432,30.3127,122500.0],["2010-09-02",29.9842,30.5408,29.7104,30.3127,87000.0],["2010-09-03",30.6959,31.1248,30.5043,30.9879,61700.0],["2010-09-07",30.8693,31.1613,30.3309,30.6138,104700.0],["2010-09-08",30.6777,31.2525,30.6777,31.0518,246200.0],["2010-09-09",31.4898,31.5263,30.9788,31.3985,81400.0],["2010-09-10",31.4624,31.7361,30.7872,30.851,148300.0],["2010-09-13",31.2069,31.8,31.07,31.4441,111300.0],["2010-09-14",31.3894,31.3894,30.6777,30.8419,74400.0],["2010-09-15",30.6594,30.6959,30.0207,30.2488,130500.0],["2010-09-16",30.121,30.2397,29.4732,29.9477,61700.0],["2010-09-17",30.1028,30.1393,29.245,29.5005,198900.0],["2010-09-20",29.6374,30.5681,29.1082,30.4495,221700.0],["2010-09-21",30.4495,30.5955,29.8838,29.9477,55700.0],["2010-09-22",29.7834,30.2397,29.756,30.2032,69000.0],["2010-09-23",29.902,30.2853,29.3819,29.4732,84600.0],["2010-09-24",29.9294,30.7506,29.8929,30.7415,86800.0],["2010-09-27",30.8328,30.8328,30.1849,30.4495,57100.0],["2010-09-28",30.4313,30.6594,29.5553,30.0207,183900.0],["2010-09-29",29.8564,30.3948,29.8564,30.1119,115100.0],["2010-09-30",30.3309,30.8145,29.9477,30.3492,100100.0],["2010-10-01",30.7689,30.7689,29.6557,30.0572,72400.0],["2010-10-04",29.9565,29.9565,28.3558,28.8498,218100.0],["2010-10-05",29.2156,30.3224,28.9046,30.295,159900.0],["2010-10-06",30.3224,30.423,29.8102,30.0572,77100.0],["2010-10-07",30.3407,30.5328,29.7553,30.0114,63200.0],["2010-10-08",30.112,30.8712,29.9291,30.6151,82500.0],["2010-10-11",30.67,31.0725,30.359,30.5877,60500.0],["2010-10-12",30.6334,31.4201,30.1212,31.1731,126600.0],["2010-10-13",31.4201,32.7647,31.2371,32.536,190500.0],["2010-10-14",32.5177,33.0391,32.1152,32.5726,106000.0],["2010-10-15",32.9202,33.222,32.2433,32.719,209100.0],["2010-10-18",32.6915,32.9385,32.3988,32.7281,111500.0],["2010-10-19",32.1518,32.6366,31.9689,32.289,157500.0],["2010-10-20",32.5543,32.5635,31.8774,31.9506,73700.0],["2010-10-21",32.1976,32.2982,30.8255,31.5024,179600.0],["2010-10-22",31.5481,31.914,31.228,31.6122,130700.0],["2010-10-25",31.914,32.1793,31.6305,31.7219,94600.0],["2010-10-26",31.5939,32.0146,31.2463,31.6487,59500.0],["2010-10-27",31.4932,31.8134,31.0999,31.7128,75400.0],["2010-10-28",32.0512,32.3714,31.0999,31.7219,144400.0],["2010-10-29",31.6853,31.8591,31.2554,31.356,64600.0],["2010-11-01",31.6213,32.0238,30.7706,31.356,75700.0],["2010-11-02",31.7859,32.4262,31.5298,32.2799,121100.0],["2010-11-03",32.3073,32.4628,31.9049,32.3439,46100.0],["2010-11-04",32.911,33.1489,32.4628,32.9842,95200.0],["2010-11-05",33.1123,33.2861,32.3165,33.0482,82700.0],["2010-11-08",32.847,34.091,32.847,33.7068,121600.0],["2010-11-09",33.7617,33.8166,33.4324,33.6245,102900.0],["2010-11-10",33.6702,34.2556,33.2403,34.2191,102300.0],["2010-11-11",33.8715,34.2648,33.1306,33.3501,141100.0],["2010-11-12",34.8502,35.6735,34.027,34.2282,394200.0],["2010-11-15",34.3471,34.5026,34.0727,34.1459,91900.0],["2010-11-16",33.716,33.9264,33.2038,33.4965,91000.0],["2010-11-17",33.4233,33.5696,33.0116,33.1671,63300.0],["2010-11-18",33.5696,33.5696,32.8836,32.9202,182600.0],["2010-11-19",32.7281,32.911,32.7189,32.8013,102800.0],["2010-11-22",32.6092,32.6915,32.0146,32.3897,173100.0],["2010-11-23",32.0146,32.3531,31.4567,31.9963,127100.0],["2010-11-24",32.3622,33.0025,32.1976,32.9385,102000.0],["2010-11-26",32.8653,32.9568,32.5634,32.7921,30400.0],["2010-11-29",32.4811,32.7738,32.0329,32.5086,67500.0],["2010-11-30",32.1061,32.536,31.8408,32.0878,126200.0],["2010-12-01",32.7281,33.4416,32.7281,33.3044,160300.0],["2010-12-02",33.4233,33.8898,33.1946,33.7526,46000.0],["2010-12-03",33.6611,33.6611,33.1763,33.5879,85800.0],["2010-12-06",33.4964,33.6062,33.2129,33.4781,127900.0],["2010-12-07",33.844,33.844,33.1489,33.3227,93900.0],["2010-12-08",33.3409,33.5513,33.1214,33.3409,65100.0],["2010-12-09",33.6154,33.78,33.3226,33.469,132100.0],["2010-12-10",33.5147,34.3837,33.341,34.3014,139200.0],["2010-12-13",34.5118,34.5118,34.027,34.0636,65400.0],["2010-12-14",34.2191,34.713,34.0087,34.5392,86500.0],["2010-12-15",34.5209,35.3899,34.2099,34.2831,108100.0],["2010-12-16",34.2831,34.9051,34.091,34.6856,74600.0],["2010-12-17",34.6673,35.1887,34.0819,35.1887,228200.0],["2010-12-20",35.3076,35.5088,34.7587,34.8502,99200.0],["2010-12-21",35.0697,35.2069,34.8685,35.1246,114400.0],["2010-12-22",35.2161,35.3533,35.0606,35.1429,61300.0],["2010-12-23",35.1429,35.2801,34.8136,34.8959,47800.0],["2010-12-27",34.7404,35.4173,34.5849,35.2069,32300.0],["2010-12-28",35.2527,35.4813,35.1521,35.4448,101700.0],["2010-12-29",35.6094,35.6734,35.1978,35.335,36600.0],["2010-12-30",35.2527,35.7558,35.2527,35.5179,43700.0],["2010-12-31",35.4447,35.4447,34.5666,34.6124,81400.0],["2011-01-03",34.9417,36.0759,34.7222,35.3899,78800.0],["2011-01-04",35.564,35.564,34.0791,34.6108,61100.0],["2011-01-05",34.4916,34.6749,34.1891,34.5833,55600.0],["2011-01-06",34.5008,34.7941,34.3725,34.7666,80900.0],["2011-01-07",34.8949,34.9591,34.3174,34.7574,85800.0],["2011-01-10",34.5191,35.0507,33.9325,34.7574,102800.0],["2011-01-11",34.9774,34.9774,34.5191,34.8033,82100.0],["2011-01-12",35.0691,35.0691,34.125,34.3358,91600.0],["2011-01-13",34.2075,34.4183,33.4925,33.8592,87900.0],["2011-01-14",33.8592,34.1525,33.3917,34.0058,73000.0],["2011-01-18",33.8592,33.9875,33.2817,33.7217,119000.0],["2011-01-19",33.6484,33.7217,32.5851,32.8234,115900.0],["2011-01-20",32.5301,32.9151,32.4659,32.5576,39600.0],["2011-01-21",32.7043,32.7043,31.9068,32.081,76400.0],["2011-01-24",32.1176,32.7867,31.9435,32.301,88000.0],["2011-01-25",32.081,32.7134,32.081,32.6584,74000.0],["2011-01-26",32.6951,33.7492,32.6584,33.2909,56100.0],["2011-01-27",33.2359,33.465,32.8601,33.245,39800.0],["2011-01-28",33.1717,33.19,31.9343,32.0901,102900.0],["2011-01-31",32.1818,33.4559,32.0993,33.2542,113600.0],["2011-02-01",33.4742,34.3541,33.3275,34.2258,170300.0],["2011-02-02",34.0425,34.2716,33.9142,34.1341,106300.0],["2011-02-03",34.0517,34.0975,33.5567,33.8775,75400.0],["2011-02-04",34.9408,39.5512,34.9408,37.1314,418900.0],["2011-02-07",37.2506,37.3147,36.6181,37.1497,200000.0],["2011-02-08",37.0214,37.2964,36.7831,37.0214,68700.0],["2011-02-09",36.7648,36.9206,36.0957,36.3982,83900.0],["2011-02-10",36.169,36.664,35.9857,36.1323,70900.0],["2011-02-11",36.1873,37.5806,36.1873,37.1314,332900.0],["2011-02-14",37.4889,37.4889,36.7006,37.1314,146900.0],["2011-02-15",37.1772,37.3972,36.3156,36.444,113800.0],["2011-02-16",36.7006,36.7006,36.004,36.2057,52100.0],["2011-02-17",36.1598,36.6548,35.9765,36.4898,84000.0],["2011-02-18",36.664,36.6731,36.224,36.5815,107400.0],["2011-02-22",36.169,36.1782,35.3624,35.5274,96900.0],["2011-02-23",35.5549,35.5549,34.3266,34.3358,117000.0],["2011-02-24",34.3908,34.6841,33.7675,34.4641,120700.0],["2011-02-25",34.5833,35.0232,34.18,34.8858,79000.0],["2011-02-28",35.0966,35.3349,34.7483,35.0966,61700.0],["2011-03-01",35.3257,35.4174,34.455,34.4733,64200.0],["2011-03-02",34.4091,34.7483,33.9142,34.1066,52700.0],["2011-03-03",34.4458,35.2616,34.4183,35.0232,65600.0],["2011-03-04",35.1241,35.1241,34.3266,34.7208,98100.0],["2011-03-07",34.7483,34.8491,33.8317,34.1158,84200.0],["2011-03-08",34.125,35.564,33.8775,35.3715,135800.0],["2011-03-09",35.2891,35.564,34.7574,34.8033,168200.0],["2011-03-10",34.2625,34.2716,32.4018,33.9875,230100.0],["2011-03-11",33.8317,33.8958,33.5384,33.74,62000.0],["2011-03-14",33.3,34.0425,32.9426,33.6758,57000.0],["2011-03-15",32.7593,33.8683,32.7593,33.5934,65600.0],["2011-03-16",33.5384,33.5658,32.8234,32.8601,93500.0],["2011-03-17",33.4925,33.63,32.8143,33.3184,127600.0],["2011-03-18",33.5842,34.3358,33.3917,34.1983,209900.0],["2011-03-21",34.4916,34.8766,34.2625,34.6658,135800.0],["2011-03-22",34.9224,35.2891,34.7941,34.8124,125400.0],["2011-03-23",34.8491,35.1241,34.62,34.7483,95300.0],["2011-03-24",34.9407,34.9407,34.4,34.6016,57000.0],["2011-03-25",34.8674,34.8766,34.235,34.2625,98700.0],["2011-03-28",34.3541,34.3541,33.8408,33.8592,70100.0],["2011-03-29",33.7858,33.8775,33.5934,33.7217,108800.0],["2011-03-30",33.8317,34.9041,33.8317,34.7941,98800.0],["2011-03-31",34.7941,35.1149,34.5833,34.9682,96700.0],["2011-04-01",35.2616,35.454,34.8216,34.9591,47500.0],["2011-04-04",34.904,35.0509,34.5917,34.9958,74400.0],["2011-04-05",34.9866,35.5194,34.757,34.9683,65600.0],["2011-04-06",35.2163,35.3265,34.5366,34.5641,95100.0],["2011-04-07",34.6468,34.8856,34.0957,34.1416,70200.0],["2011-04-08",34.3896,34.5366,33.664,33.765,99300.0],["2011-04-11",33.7742,33.8293,33.0945,33.37,48500.0],["2011-04-12",33.2231,33.5537,32.8924,33.1588,149100.0],["2011-04-13",33.2966,33.5078,32.7363,32.92,61200.0],["2011-04-14",32.7179,32.874,32.2862,32.672,93700.0],["2011-04-15",32.6077,33.4527,32.525,33.4068,117600.0],["2011-04-18",32.7638,32.7638,32.3597,32.7271,66300.0],["2011-04-19",32.9016,33.2414,32.7454,32.9383,125400.0],["2011-04-20",33.3976,33.5905,33.0669,33.3057,61100.0],["2011-04-21",33.5721,33.5721,33.0669,33.416,50000.0],["2011-04-25",33.2414,33.4619,32.8097,32.9016,32900.0],["2011-04-26",33.0394,34.0222,32.9108,33.7283,52100.0],["2011-04-27",33.7283,33.8293,33.5446,33.765,34900.0],["2011-04-28",33.7374,33.7558,33.4343,33.5905,53300.0],["2011-04-29",33.7191,33.9028,33.416,33.6915,64000.0],["2011-05-02",33.9028,34.16,33.5813,33.6088,105000.0],["2011-05-03",33.4986,34.0589,33.2139,34.0498,137000.0],["2011-05-04",33.3333,35.1887,32.6077,33.6548,156000.0],["2011-05-05",33.2874,33.7283,32.8097,33.0394,77400.0],["2011-05-06",33.5721,33.9303,33.0945,33.2782,63000.0],["2011-05-09",33.2139,33.7558,33.1588,33.6915,50000.0],["2011-05-10",33.9395,34.6835,33.8109,34.4723,90300.0],["2011-05-11",34.1783,34.6468,34.0773,34.1875,124600.0],["2011-05-12",34.0406,34.8764,33.8017,34.5733,57000.0],["2011-05-13",34.6835,34.7295,33.5905,33.618,141500.0],["2011-05-16",33.2414,33.6272,32.8373,32.8832,89000.0],["2011-05-17",32.5525,32.8648,32.2862,32.5525,98600.0],["2011-05-18",32.6903,33.4435,32.5433,33.3241,119200.0],["2011-05-19",33.3976,33.8661,32.1484,32.5985,312400.0],["2011-05-20",32.4515,32.9659,32.1208,32.6168,97500.0],["2011-05-23",32.2586,33.37,29.9072,33.0302,227800.0],["2011-05-24",33.0486,33.2231,32.8649,32.8924,162700.0],["2011-05-25",32.7822,33.1128,32.6077,32.7454,250600.0],["2011-05-26",32.6444,33.7925,32.3413,33.6272,281200.0],["2011-05-27",33.8201,34.16,33.7007,33.8752,41800.0],["2011-05-31",34.1967,34.5366,33.8569,34.509,138500.0],["2011-06-01",34.4907,34.4907,33.3609,33.4435,114200.0],["2011-06-02",33.5446,33.664,33.0302,33.3333,76100.0],["2011-06-03",32.7363,32.8557,32.378,32.5709,124100.0],["2011-06-06",32.5342,32.6077,32.1851,32.3046,126200.0],["2011-06-07",32.424,32.4331,31.9004,31.9463,144700.0],["2011-06-08",33.3884,33.3884,30.6328,30.6788,291800.0],["2011-06-09",30.6696,31.0921,30.1736,30.8533,169200.0],["2011-06-10",30.5961,30.9727,30.3573,30.6788,150700.0],["2011-06-13",30.7982,31.037,30.4767,30.7706,102600.0],["2011-06-14",31.1656,31.5605,30.7706,31.4044,97900.0],["2011-06-15",31.0186,31.3952,30.8166,31.3769,136600.0],["2011-06-16",31.4779,32.2586,31.2574,31.6983,143900.0],["2011-06-17",31.9923,32.2954,31.5054,31.6524,137100.0],["2011-06-20",31.5422,32.3413,31.5422,32.1208,87000.0],["2011-06-21",32.4331,32.7179,32.1025,32.6444,86500.0],["2011-06-22",32.4056,32.9935,32.2127,32.2678,70300.0],["2011-06-23",31.8728,32.4791,31.6799,32.3137,75700.0],["2011-06-24",32.4056,32.4699,31.9922,32.3137,234200.0],["2011-06-27",32.378,32.7546,32.2035,32.6903,76200.0],["2011-06-28",32.9567,33.1772,32.7822,33.1772,118300.0],["2011-06-29",33.2322,33.2322,32.7087,33.1128,116600.0],["2011-06-30",33.1771,33.9212,33.1496,33.8017,86900.0],["2011-07-01",33.9398,34.5474,33.5808,34.4001,108600.0],["2011-07-05",34.3449,34.8327,34.2068,34.575,114200.0],["2011-07-06",34.4553,34.6118,34.2896,34.5014,173600.0],["2011-07-07",34.5474,35.0721,34.5474,34.8511,90200.0],["2011-07-08",34.4093,35.0352,34.3541,35.0168,103200.0],["2011-07-11",34.6118,34.621,34.1239,34.4185,80900.0],["2011-07-12",34.2988,34.6394,34.1699,34.3356,138900.0],["2011-07-13",34.5198,34.8235,34.0595,34.1331,168600.0],["2011-07-14",34.1055,34.2344,33.1666,33.2218,114000.0],["2011-07-15",33.3415,33.6177,33.185,33.5716,86600.0],["2011-07-18",33.4704,33.7281,33.1482,33.2954,72800.0],["2011-07-19",33.6361,34.1792,33.59,34.0503,120300.0],["2011-07-20",34.1055,34.2528,33.5164,33.9306,73400.0],["2011-07-21",34.1239,34.7315,33.8846,34.3633,120300.0],["2011-07-22",34.3265,34.4185,33.8938,34.2344,88100.0],["2011-07-25",33.8017,34.3449,33.7373,33.857,84000.0],["2011-07-26",33.8202,33.8202,32.9733,33.1758,77700.0],["2011-07-27",32.918,32.9733,32.3381,32.4118,158200.0],["2011-07-28",32.467,32.7247,32.0711,32.2,100500.0],["2011-07-29",31.7766,32.2737,31.6661,31.9239,216900.0],["2011-08-01",32.2644,32.4117,31.2703,31.9423,163500.0],["2011-08-02",31.6845,32.2276,31.2243,31.3347,282500.0],["2011-08-03",31.3071,32.5774,28.5363,29.0242,475600.0],["2011-08-04",28.6008,28.9598,27.4685,27.579,562700.0],["2011-08-05",27.8091,27.8643,25.9497,26.8886,270000.0],["2011-08-08",26.0693,26.9254,24.127,24.1454,248400.0],["2011-08-09",24.7069,26.3087,23.4918,26.0141,407600.0],["2011-08-10",25.1212,26.1798,24.9647,25.0107,242700.0],["2011-08-11",25.2132,26.0785,24.8542,25.6091,206200.0],["2011-08-12",25.8944,26.2626,25.3237,25.9497,147900.0],["2011-08-15",26.1982,26.7229,26.1153,26.7137,74600.0],["2011-08-16",26.3455,26.8794,26.1338,26.3087,90700.0],["2011-08-17",26.4928,26.6308,25.9312,26.2166,83300.0],["2011-08-18",25.3789,25.3789,24.1362,24.3663,175000.0],["2011-08-19",23.9245,24.6701,23.6852,23.9521,107800.0],["2011-08-22",24.6517,24.7253,23.8693,24.1638,161500.0],["2011-08-23",24.3847,25.8116,24.2835,25.8024,170000.0],["2011-08-24",25.7471,27.4041,25.6919,27.0543,381400.0],["2011-08-25",27.3212,27.5698,25.9589,26.2258,157800.0],["2011-08-26",26.0601,27.0819,25.4894,26.9162,139800.0],["2011-08-29",27.266,28.251,26.953,28.2141,93900.0],["2011-08-30",28.0761,28.6284,27.8644,28.4075,89700.0],["2011-08-31",28.6468,28.7941,28.1405,28.4167,127500.0],["2011-09-01",28.3798,28.6468,27.2476,27.4685,140800.0],["2011-09-02",26.861,27.0175,25.876,25.9957,153500.0],["2011-09-06",25.1212,25.9681,25.0844,25.8668,132700.0],["2011-09-07",26.3547,27.1095,26.2074,27.0819,171200.0],["2011-09-08",26.9438,27.1647,26.6677,26.7505,270800.0],["2011-09-09",26.4743,26.6585,25.9865,26.4743,240100.0],["2011-09-12",26.0969,26.9346,26.0417,26.8978,146100.0],["2011-09-13",27.0359,27.5698,26.907,27.4225,120400.0],["2011-09-14",27.6342,27.7907,27.0635,27.533,201800.0],["2011-09-15",27.8367,28.2694,27.5422,28.1129,67500.0],["2011-09-16",28.3154,28.5639,28.0392,28.0945,177300.0],["2011-09-19",27.5145,27.5422,26.861,27.1279,100300.0],["2011-09-20",27.3304,27.3396,26.1061,26.189,131400.0],["2011-09-21",26.1338,26.2902,24.5965,24.6517,148200.0],["2011-09-22",23.8601,23.9981,23.3998,23.5103,223800.0],["2011-09-23",23.5011,24.2007,23.3354,23.7036,153300.0],["2011-09-26",24.0165,24.6701,23.501,24.6149,113700.0],["2011-09-27",25.2685,26.2166,25.1672,25.5814,130900.0],["2011-09-28",25.5722,25.8116,24.2927,24.3111,134100.0],["2011-09-29",24.9002,25.0475,23.7496,24.2651,149900.0],["2011-09-30",23.8324,24.3203,23.3906,23.4734,177100.0],["2011-10-03",23.1881,23.5287,22.4056,22.4516,280800.0],["2011-10-04",22.2669,24.4465,21.9345,24.2803,343700.0],["2011-10-05",24.1879,24.8529,23.9386,24.4281,181300.0],["2011-10-06",24.2895,25.3793,24.2895,25.3609,145000.0],["2011-10-07",25.3424,25.5917,24.7421,25.1946,169000.0],["2011-10-10",25.8226,26.5615,25.8042,26.543,176200.0],["2011-10-11",26.1089,27.014,26.1089,26.9032,169400.0],["2011-10-12",27.0233,27.7159,26.9771,27.4296,179500.0],["2011-10-13",27.3003,27.3003,26.5892,26.9032,102000.0],["2011-10-14",27.2911,27.7067,26.8201,27.5866,75900.0],["2011-10-17",27.3188,27.3188,26.6908,26.894,208500.0],["2011-10-18",26.9217,27.5959,26.4414,27.2264,249300.0],["2011-10-19",27.1618,27.2818,26.035,26.1828,282100.0],["2011-10-20",26.2382,26.2936,25.3147,26.0258,113700.0],["2011-10-21",26.2752,26.6815,25.721,26.3675,201300.0],["2011-10-24",26.3768,27.4204,26.192,27.2264,173200.0],["2011-10-25",26.857,27.0602,26.3675,26.7647,202200.0],["2011-10-26",27.014,27.7898,26.4876,27.6513,163800.0],["2011-10-27",28.6118,29.5261,28.6118,29.2952,384000.0],["2011-10-28",29.0643,29.443,28.6302,29.2675,152500.0],["2011-10-31",28.8519,28.8519,28.2146,28.2331,95200.0],["2011-11-01",26.7739,27.5958,26.7462,26.9032,141400.0],["2011-11-02",27.4758,27.7806,27.1064,27.6974,163800.0],["2011-11-03",28.0484,28.9627,27.5404,28.8519,105800.0],["2011-11-04",28.464,28.7134,28.0853,28.5656,58100.0],["2011-11-07",28.4086,28.4825,27.5774,28.3901,115900.0],["2011-11-08",28.5748,28.7872,27.6328,27.9745,287600.0],["2011-11-09",26.1366,27.5958,26.1182,27.2449,318700.0],["2011-11-10",27.8083,27.9837,26.6723,26.8293,230800.0],["2011-11-11",27.208,27.5774,26.894,27.0048,228700.0],["2011-11-14",26.8016,26.9586,26.5245,26.7739,283100.0],["2011-11-15",26.5245,27.3373,26.4691,27.1803,384500.0],["2011-11-16",26.7924,27.7529,26.6169,26.9494,159300.0],["2011-11-17",26.8108,26.9863,25.915,26.1182,133200.0],["2011-11-18",25.3793,25.8503,25.3793,25.6287,268100.0],["2011-11-21",25.0838,25.2223,24.6589,24.7421,156500.0],["2011-11-22",24.7328,24.7882,24.2526,24.4281,174100.0],["2011-11-23",24.1972,24.308,23.8277,23.8832,111500.0],["2011-11-25",23.7816,23.8739,23.1443,23.1443,96000.0],["2011-11-28",23.9848,24.4281,23.8924,24.2711,224000.0],["2011-11-29",24.2433,24.465,23.7908,23.8185,115900.0],["2011-11-30",25.0191,25.2038,24.6589,25.0284,315900.0],["2011-12-01",24.8991,25.6841,24.8898,25.25,164800.0],["2011-12-02",25.6287,26.0073,25.2315,25.25,115400.0],["2011-12-05",25.7026,25.7395,25.2038,25.2593,294500.0],["2011-12-06",25.25,25.4901,25.1207,25.3054,269900.0],["2011-12-07",25.2038,25.4717,24.8806,25.3147,254200.0],["2011-12-08",25.0653,25.093,24.3357,24.3634,213300.0],["2011-12-09",24.4835,24.7421,24.2988,24.6774,252200.0],["2011-12-12",24.3172,24.5943,24.1233,24.5481,118200.0],["2011-12-13",24.7975,25.1115,24.151,24.2526,209600.0],["2011-12-14",24.0586,24.3911,23.9293,24.1972,248300.0],["2011-12-15",24.5389,24.8067,24.3911,24.7513,249300.0],["2011-12-16",24.9453,25.5548,24.8067,25.5271,534300.0],["2011-12-19",25.6933,25.8873,25.2223,25.2777,245800.0],["2011-12-20",25.8411,26.4506,25.7303,26.4322,232100.0],["2011-12-21",26.4229,26.6169,26.0443,26.4968,99600.0],["2011-12-22",26.6077,26.9217,26.5245,26.7462,101200.0],["2011-12-23",26.8755,27.0971,26.6354,27.0325,72800.0],["2011-12-27",26.9124,26.9678,26.5707,26.7831,91600.0],["2011-12-28",26.7831,26.7831,26.0535,26.2013,105300.0],["2011-12-29",26.2936,26.8293,26.0812,26.7647,75000.0],["2011-12-30",26.6815,26.9032,26.5615,26.5799,80500.0],["2012-01-03",27.208,27.4389,26.8385,27.0417,138100.0],["2012-01-04",26.875,27.2918,26.6805,26.8102,104200.0],["2012-01-05",26.7176,27.4214,26.3749,27.3381,131600.0],["2012-01-06",27.3103,27.4029,27.0232,27.1992,130700.0],["2012-01-09",27.2732,27.477,26.875,27.2362,93800.0],["2012-01-10",27.5881,27.6992,27.3566,27.5511,176900.0],["2012-01-11",27.477,27.5603,27.301,27.3288,160400.0],["2012-01-12",27.514,27.6437,27.088,27.5881,88300.0],["2012-01-13",27.264,27.5881,27.2177,27.4677,96000.0],["2012-01-17",27.7363,27.8659,27.0788,27.1343,90300.0],["2012-01-18",27.1992,27.5974,27.088,27.5789,119200.0],["2012-01-19",27.7548,27.7548,27.4862,27.6252,218400.0],["2012-01-20",27.6992,27.8937,27.5696,27.6437,249000.0],["2012-01-23",27.6066,27.8752,27.0788,27.3381,61500.0],["2012-01-24",27.1899,27.3751,26.9676,27.2825,119700.0],["2012-01-25",27.1992,27.7363,27.0695,27.6715,81200.0],["2012-01-26",27.7918,27.8381,27.3195,27.4492,131900.0],["2012-01-27",27.264,27.7455,27.264,27.6066,141200.0],["2012-01-30",27.3659,27.8011,27.3103,27.6344,66200.0],["2012-01-31",27.8474,27.9308,27.4029,27.8474,114500.0],["2012-02-01",28.0882,28.8754,27.8937,28.792,145200.0],["2012-02-02",28.8846,29.3014,28.7179,29.1439,118800.0],["2012-02-03",29.5792,30.1719,29.4958,30.1348,139200.0],["2012-02-06",30.0145,30.3386,29.7459,30.2738,126400.0],["2012-02-07",30.2089,30.5053,29.857,30.2182,166400.0],["2012-02-08",30.3201,32.9224,29.5051,32.0704,492000.0],["2012-02-09",32.1537,32.4871,31.8574,32.0704,215800.0],["2012-02-10",31.8018,32.9872,31.561,32.8298,310000.0],["2012-02-13",33.1076,33.9133,32.9409,33.7929,314600.0],["2012-02-14",33.5984,33.5984,32.9038,33.2187,127300.0],["2012-02-15",33.2743,33.3484,32.7557,32.9501,132200.0],["2012-02-16",32.9131,34.0522,32.9131,34.0059,155500.0],["2012-02-17",34.1355,34.2559,33.7188,33.8855,66400.0],["2012-02-21",33.9133,34.3115,33.7929,34.08,98700.0],["2012-02-22",33.9874,34.2096,32.8761,33.6262,107800.0],["2012-02-23",33.7188,34.0429,33.4317,33.9596,96700.0],["2012-02-24",34.0522,34.0707,33.6818,33.8577,52700.0],["2012-02-27",33.691,33.904,32.9131,33.5799,89600.0],["2012-02-28",33.5429,33.9689,33.2372,33.3762,97300.0],["2012-02-29",33.4688,34.0522,32.9779,33.1446,183600.0],["2012-03-01",33.265,33.4225,32.8205,32.8761,173000.0],["2012-03-02",32.8483,32.9687,32.3482,32.413,225300.0],["2012-03-05",32.2648,32.5241,31.8481,32.1815,117800.0],["2012-03-06",31.7833,31.8944,31.135,31.1721,202700.0],["2012-03-07",31.2739,31.3851,31.0517,31.1443,172000.0],["2012-03-08",31.3573,31.524,30.9498,31.4869,173000.0],["2012-03-09",31.4591,32.1074,31.4221,32.0241,350500.0],["2012-03-12",31.9407,32.0981,31.7648,32.0241,106200.0],["2012-03-13",32.2741,32.7371,32.0148,32.7279,155800.0],["2012-03-14",32.7557,32.9594,32.2371,32.4964,107300.0],["2012-03-15",32.5519,33.015,32.1074,32.9224,84900.0],["2012-03-16",32.9131,33.1632,32.8113,32.8946,133200.0],["2012-03-19",32.9316,33.8392,32.9316,33.3484,116400.0],["2012-03-20",33.1446,33.2372,32.7371,32.9687,113700.0],["2012-03-21",32.8946,33.6817,32.8946,33.3206,97000.0],["2012-03-22",32.9779,33.1817,32.5149,33.1817,152400.0],["2012-03-23",33.1076,34.117,32.9409,34.0429,134200.0],["2012-03-26",34.4226,34.6912,34.2096,34.4875,130800.0],["2012-03-27",34.5893,35.5339,34.543,34.9135,185300.0],["2012-03-28",35.0061,35.0061,34.2004,34.2837,133200.0],["2012-03-29",34.0429,34.543,33.6818,34.2374,141200.0],["2012-03-30",34.5708,34.5708,33.9966,34.0522,130200.0],["2012-04-02",33.9689,34.1726,33.5521,34.1448,184200.0],["2012-04-03",34.1541,34.1541,33.2353,33.6622,164700.0],["2012-04-04",33.2074,33.2074,32.7155,33.1424,128100.0],["2012-04-05",33.0497,33.2631,32.9661,33.1796,84200.0],["2012-04-09",32.6784,32.6784,32.2608,32.2701,147000.0],["2012-04-10",32.2143,32.3164,31.7039,31.8802,166000.0],["2012-04-11",32.2515,32.4278,32.0473,32.3907,166900.0],["2012-04-12",32.4093,32.7341,32.3536,32.6691,179600.0],["2012-04-13",32.4649,32.4928,31.973,32.0194,112600.0],["2012-04-16",32.27,32.4,31.7503,32.2608,99200.0],["2012-04-17",32.5299,33.0868,32.4371,32.864,161800.0],["2012-04-18",32.6691,32.6691,32.1958,32.2143,153700.0],["2012-04-19",32.2979,32.5763,31.9545,32.1215,156100.0],["2012-04-20",32.4464,32.7341,32.0658,32.3164,147700.0],["2012-04-23",31.8988,31.8988,31.2306,31.7689,148200.0],["2012-04-24",31.7782,32.0659,31.6389,31.9081,99800.0],["2012-04-25",32.3257,32.3814,32.0473,32.1215,74500.0],["2012-04-26",32.1772,32.1772,31.8246,31.8338,132300.0],["2012-04-27",31.8153,32.27,31.574,32.1308,141200.0],["2012-04-30",32.0194,32.038,31.6018,31.9266,160000.0],["2012-05-01",32.0195,32.4464,31.8431,31.9081,182600.0],["2012-05-02",31.6668,31.7503,31.3141,31.6389,85000.0],["2012-05-03",31.6853,32.1123,31.6204,31.8338,162700.0],["2012-05-04",31.5832,31.6668,31.3419,31.4069,143900.0],["2012-05-07",31.2491,31.4812,30.9707,31.3791,153000.0],["2012-05-08",31.0821,31.5832,30.9057,31.444,134100.0],["2012-05-09",31.045,31.2584,30.7294,30.8036,159000.0],["2012-05-10",32.1216,32.8455,31.5925,31.7503,197700.0],["2012-05-11",31.5368,32.0937,31.5368,31.7689,83000.0],["2012-05-14",31.3884,31.4904,31.0357,31.1285,85000.0],["2012-05-15",31.0449,31.3326,30.9057,31.1006,80000.0],["2012-05-16",31.1192,31.9359,30.9243,31.7503,327000.0],["2012-05-17",31.6761,31.7225,30.9521,31.0264,175700.0],["2012-05-18",30.9893,31.2955,30.6087,31.1285,204800.0],["2012-05-21",31.3141,31.6575,30.9057,31.574,142600.0],["2012-05-22",31.6853,31.9267,31.3419,31.6946,159000.0],["2012-05-23",31.4162,32.0659,31.3234,31.9452,70000.0],["2012-05-24",31.9823,31.9916,31.3976,31.9638,86600.0],["2012-05-25",32.0194,32.2793,31.8338,32.1401,114800.0],["2012-05-29",32.4464,32.8269,32.3443,32.7155,95200.0],["2012-05-30",32.3443,32.697,32.1772,32.4742,143900.0],["2012-05-31",32.5763,32.5856,32.0844,32.3907,273200.0],["2012-06-01",31.6575,32.2979,31.6204,31.7596,260500.0],["2012-06-04",31.8524,32.0195,31.0357,31.4069,99600.0],["2012-06-05",31.2027,31.741,31.0264,31.5183,77800.0],["2012-06-06",31.8338,32.1587,31.5276,32.038,84600.0],["2012-06-07",32.5299,32.7526,31.973,31.9916,67600.0],["2012-06-08",31.9174,32.6042,31.741,32.4835,49500.0],["2012-06-11",32.7248,32.7248,31.574,31.6946,130700.0],["2012-06-12",31.8431,32.2979,31.4255,32.2422,73600.0],["2012-06-13",32.1587,32.7155,31.9545,32.1865,112600.0],["2012-06-14",32.2886,32.4649,32.0194,32.3907,109000.0],["2012-06-15",32.5299,32.7805,32.4278,32.6134,148900.0],["2012-06-18",32.5114,33.0961,32.4742,32.9476,75500.0],["2012-06-19",33.1981,33.5694,32.9847,33.3745,130800.0],["2012-06-20",33.4116,33.4116,33.0589,33.1332,92000.0],["2012-06-21",33.0311,33.1981,32.7619,32.929,95900.0],["2012-06-22",33.1517,33.523,33.0961,33.4023,212900.0],["2012-06-25",33.0311,33.0404,32.8176,32.9011,75400.0],["2012-06-26",32.9476,33.0404,32.4,32.7712,92100.0],["2012-06-27",32.8362,33.1517,32.7063,32.8919,68500.0],["2012-06-28",32.6598,32.9568,32.3907,32.9568,51600.0],["2012-06-29",33.5694,34.1355,33.3281,33.82,136300.0],["2012-07-02",34.0056,34.0056,33.1796,33.7736,109200.0],["2012-07-03",33.6247,34.7781,33.5131,34.6014,81800.0],["2012-07-05",34.4619,34.9176,34.4433,34.5363,42700.0],["2012-07-06",34.1456,34.2386,33.7085,33.8852,27900.0],["2012-07-09",33.7271,33.9782,33.4945,33.9503,61800.0],["2012-07-10",34.2386,34.2665,33.6433,33.7643,55100.0],["2012-07-11",33.7085,33.8015,33.2155,33.355,48000.0],["2012-07-12",33.1969,33.5131,32.7225,33.2806,84100.0],["2012-07-13",33.3364,34.1642,33.3364,34.1456,68100.0],["2012-07-16",33.9503,34.1642,33.7643,33.9968,55000.0],["2012-07-17",34.1177,34.1642,33.4852,33.727,56800.0],["2012-07-18",33.7736,34.1363,33.4573,33.941,76100.0],["2012-07-19",34.0712,34.4154,33.848,33.8573,44700.0],["2012-07-20",33.6526,33.8108,32.8992,32.9178,79400.0],["2012-07-23",32.4993,32.8899,32.1644,32.7318,48300.0],["2012-07-24",32.7318,32.7318,31.7644,31.8761,47100.0],["2012-07-25",32.0714,32.1458,31.7737,31.8761,38800.0],["2012-07-26",32.4435,32.7969,31.7552,32.369,80600.0],["2012-07-27",32.4342,33.848,32.276,33.6992,77600.0],["2012-07-30",33.6991,34.2758,33.1132,33.2992,33600.0],["2012-07-31",33.1969,33.5782,33.1039,33.4945,82200.0],["2012-08-01",33.7084,33.7736,32.0528,32.0528,90100.0],["2012-08-02",31.9226,32.0621,31.5319,31.997,80400.0],["2012-08-03",32.4993,34.1084,32.3132,33.8945,60900.0],["2012-08-06",34.0154,34.6665,33.9968,34.2572,136500.0],["2012-08-07",34.4061,34.4247,33.7085,33.8108,85600.0],["2012-08-08",33.6712,34.1456,33.6061,33.6898,133200.0],["2012-08-09",33.6992,33.8945,33.2341,33.6992,90800.0],["2012-08-10",33.3643,34.3316,30.7413,33.8945,615400.0],["2012-08-13",33.7922,34.0991,32.769,33.3922,108200.0],["2012-08-14",33.4666,33.5596,33.1969,33.5038,111300.0],["2012-08-15",33.4852,34.2945,33.4852,34.2386,126400.0],["2012-08-16",34.2758,34.2758,33.6805,33.7456,117700.0],["2012-08-17",33.941,34.0712,33.848,34.0247,75200.0],["2012-08-20",33.9317,33.9503,33.6433,33.8759,37300.0],["2012-08-21",33.9875,34.3596,33.3829,33.6062,107200.0],["2012-08-22",33.7922,34.2293,33.3364,33.5317,114000.0],["2012-08-23",33.3922,33.5317,33.1225,33.169,54600.0],["2012-08-24",33.0574,33.4294,33.0201,33.1039,65600.0],["2012-08-27",33.2434,33.3457,32.8155,32.9178,44300.0],["2012-08-28",32.862,33.0946,32.7039,32.9178,95500.0],["2012-08-29",32.9457,33.0294,32.7411,32.8899,54900.0],["2012-08-30",32.9271,32.955,32.4528,32.49,43900.0],["2012-08-31",32.8062,33.0667,32.3039,32.955,101400.0],["2012-09-04",32.9364,32.9364,32.09,32.6481,180300.0],["2012-09-05",32.7504,33.6899,32.5458,33.4852,131900.0],["2012-09-06",33.727,34.4991,33.6898,34.4061,160000.0],["2012-09-07",34.4433,34.6107,34.1828,34.3316,126800.0],["2012-09-10",34.2107,34.6944,34.1177,34.5363,64400.0],["2012-09-11",34.6014,35.1037,34.5828,34.899,54600.0],["2012-09-12",35.0107,35.3176,34.8712,35.1781,61500.0],["2012-09-13",35.0944,36.1268,34.9362,35.8757,81400.0],["2012-09-14",36.0059,36.5175,35.885,36.3036,110900.0],["2012-09-17",36.1547,36.3036,35.3176,35.6711,57600.0],["2012-09-18",35.4757,35.6804,35.3641,35.6059,96800.0],["2012-09-19",35.5967,36.0896,35.5129,35.5594,76900.0],["2012-09-20",35.2897,35.8571,35.2897,35.6804,75500.0],["2012-09-21",36.1826,36.2756,35.9222,36.0989,129600.0],["2012-09-24",35.978,36.5175,35.7269,36.378,54900.0],["2012-09-25",36.4896,36.7407,35.8292,35.9129,131600.0],["2012-09-26",35.8943,36.0059,35.4292,35.5966,47100.0],["2012-09-27",35.6804,35.9873,35.5501,35.9315,69000.0],["2012-09-28",35.7269,36.5268,35.4013,36.1361,86500.0],["2012-10-01",36.3128,36.564,35.8664,36.0152,81900.0],["2012-10-02",36.0803,36.2384,35.6897,36.0524,51800.0],["2012-10-03",36.0804,36.2854,35.5398,35.7076,71700.0],["2012-10-04",35.866,35.9499,35.4559,35.8846,64900.0],["2012-10-05",35.9499,36.388,35.661,35.8287,41700.0],["2012-10-08",35.6237,35.8846,35.5398,35.6423,77200.0],["2012-10-09",35.5398,35.8101,35.0178,35.0551,82100.0],["2012-10-10",32.0352,32.5106,31.6903,32.3428,425200.0],["2012-10-11",32.1191,32.6038,32.0072,32.3148,198200.0],["2012-10-12",32.2496,32.7622,32.175,32.6411,137800.0],["2012-10-15",32.641,33.2562,32.6224,33.0605,110900.0],["2012-10-16",33.1537,33.3401,32.902,33.135,81600.0],["2012-10-17",33.135,33.918,33.1071,33.7968,115400.0],["2012-10-18",33.7036,33.8154,33.2003,33.6384,124300.0],["2012-10-19",33.3774,33.5824,32.9766,33.0512,94500.0],["2012-10-22",32.9486,33.3401,32.9486,33.1537,84000.0],["2012-10-23",32.6877,33.424,32.6504,33.191,90800.0],["2012-10-24",33.2282,33.5731,32.9766,33.2282,79000.0],["2012-10-25",33.4426,33.8621,33.3215,33.8341,60400.0],["2012-10-26",33.9459,34.3374,33.9273,34.1323,122300.0],["2012-10-31",34.2349,34.9898,34.2349,34.8966,87000.0],["2012-11-01",35.0085,35.5025,34.7848,35.0831,62500.0],["2012-11-02",35.3347,35.3347,34.4306,34.4306,54700.0],["2012-11-05",34.4679,35.4186,34.1603,35.1856,61900.0],["2012-11-06",35.2229,35.2881,34.8314,35.0365,83200.0],["2012-11-07",34.5331,34.6823,33.9087,34.0485,83100.0],["2012-11-08",33.918,34.0392,33.452,33.4799,84100.0],["2012-11-09",33.3867,33.8807,33.2748,33.4985,59000.0],["2012-11-12",33.4799,33.8341,33.3028,33.5918,79700.0],["2012-11-13",32.8088,33.657,32.6597,33.2748,93900.0],["2012-11-14",33.4333,33.4613,32.3335,32.4453,95000.0],["2012-11-15",32.3614,32.4919,31.9979,32.2496,157700.0],["2012-11-16",32.1377,32.6783,31.8395,32.6038,107100.0],["2012-11-19",32.9486,33.1071,32.5478,32.8181,63100.0],["2012-11-20",32.7063,32.8275,32.3894,32.8181,90100.0],["2012-11-21",32.7809,32.9673,32.464,32.8834,43300.0],["2012-11-23",33.0232,33.5265,32.8554,33.4985,36500.0],["2012-11-26",33.4613,34.1603,33.4147,34.123,69900.0],["2012-11-27",34.0298,34.3467,33.7502,33.7595,54500.0],["2012-11-28",33.629,34.179,33.2469,34.1603,60300.0],["2012-11-29",34.4772,34.7475,34.2442,34.5145,51100.0],["2012-11-30",34.5797,34.5797,34.0392,34.2069,184800.0],["2012-12-03",34.4213,34.4213,33.4613,33.8993,128100.0],["2012-12-04",33.8621,34.0298,33.2842,33.7689,162900.0],["2012-12-05",33.8341,33.918,33.3028,33.6477,93600.0],["2012-12-06",33.7688,33.7688,33.1537,33.3867,129400.0],["2012-12-07",33.6104,33.6104,33.2376,33.3774,55800.0],["2012-12-10",33.4892,33.862,33.3214,33.657,165800.0],["2012-12-11",33.8341,34.0671,33.5731,33.89,148900.0],["2012-12-12",34.0671,34.0671,33.5265,33.6663,111600.0],["2012-12-13",33.5918,33.685,32.9766,33.2282,51200.0],["2012-12-14",34.3933,34.3933,32.7995,33.135,156600.0],["2012-12-17",33.0698,33.5358,33.0512,33.3774,75600.0],["2012-12-18",33.5265,34.0485,33.4054,34.0112,149400.0],["2012-12-19",33.9832,34.1044,33.8993,33.9832,88000.0],["2012-12-20",33.9739,34.2349,33.7968,34.2162,97500.0],["2012-12-21",33.9273,34.4865,33.9273,34.2535,319300.0],["2012-12-24",34.3001,34.4586,34.0112,34.2442,167300.0],["2012-12-26",35.7448,35.7448,33.8714,33.9087,31500.0],["2012-12-27",33.8434,34.0578,33.4613,33.9273,43200.0],["2012-12-28",33.7968,34.2628,33.6477,33.8993,39500.0],["2012-12-31",33.8248,34.9526,33.7688,34.8687,68000.0],["2013-01-02",35.7561,35.9616,35.5319,35.6533,128600.0],["2013-01-03",35.8028,35.8401,35.3544,35.4758,55700.0],["2013-01-04",36.0456,36.989,36.0456,36.6154,194500.0],["2013-01-07",36.522,36.6901,36.1016,36.2885,66100.0],["2013-01-08",36.1951,36.522,35.8775,36.3258,56200.0],["2013-01-09",36.4006,36.8209,36.4006,36.6528,120500.0],["2013-01-10",36.8769,36.9423,36.3165,36.7929,68700.0],["2013-01-11",36.8676,36.8676,36.0176,36.2604,189200.0],["2013-01-14",36.2044,36.3538,35.8401,36.2978,123400.0],["2013-01-15",36.0643,36.8582,36.0643,36.7462,49000.0],["2013-01-16",36.5313,36.6434,36.2605,36.494,55300.0],["2013-01-17",36.7088,37.1198,36.5313,36.9703,54400.0],["2013-01-18",37.0264,37.0264,36.3539,36.7275,82600.0],["2013-01-22",36.7929,37.456,36.7929,37.428,63800.0],["2013-01-23",37.372,37.7736,37.372,37.6429,81700.0],["2013-01-24",37.6522,38.2033,37.5308,37.9885,52700.0],["2013-01-25",38.1286,38.5302,38.0539,38.5116,55800.0],["2013-01-28",38.5582,38.8852,37.839,38.8478,159900.0],["2013-01-29",38.8665,39.567,38.8105,39.5577,113000.0],["2013-01-30",39.4363,39.6231,39.2027,39.483,203400.0],["2013-01-31",38.6703,38.8385,38.2033,38.4555,242800.0],["2013-02-01",38.6517,38.9692,38.5022,38.661,112900.0],["2013-02-04",38.5582,38.6703,37.9044,38.0071,66200.0],["2013-02-05",38.2594,38.2594,37.9791,38.0725,106400.0],["2013-02-06",37.7643,38.0912,37.6989,38.0165,159400.0],["2013-02-07",37.9698,38.0165,37.6522,37.6802,90500.0],["2013-02-08",38.4182,39.3989,37.5588,37.8297,223000.0],["2013-02-11",37.7549,37.7549,37.4,37.6148,160900.0],["2013-02-12",37.6242,37.8203,37.4747,37.7082,101500.0],["2013-02-13",37.7923,37.8297,37.2786,37.5495,89700.0],["2013-02-14",37.5308,37.8577,37.3066,37.783,89700.0],["2013-02-15",37.9231,38.5582,37.867,38.3994,97800.0],["2013-02-19",38.3714,39.072,38.3714,38.9786,97500.0],["2013-02-20",38.9506,39.0533,38.0632,38.0725,146700.0],["2013-02-21",38.0071,38.3341,37.9511,38.1379,86100.0],["2013-02-22",38.3621,38.6423,38.2687,38.5769,46900.0],["2013-02-25",38.7731,38.7918,37.1011,37.1572,50900.0],["2013-02-26",37.3907,37.5495,37.1478,37.3907,27000.0],["2013-02-27",37.3533,38.0819,37.3159,37.783,45200.0],["2013-02-28",37.7269,38.1753,37.6148,37.8857,52900.0],["2013-03-01",37.5962,38.1473,37.2225,37.9885,69300.0],["2013-03-04",37.8017,38.4929,37.5214,38.4555,147500.0],["2013-03-05",38.6703,39.0533,38.4929,38.661,166400.0],["2013-03-06",38.6703,38.8478,38.5582,38.5769,93500.0],["2013-03-07",38.6797,38.6797,37.9791,38.4929,46500.0],["2013-03-08",38.7824,38.8104,38.2873,38.6983,50900.0],["2013-03-11",38.5209,38.7731,38.3154,38.7077,44000.0],["2013-03-12",38.5489,38.8011,38.4835,38.6703,44900.0],["2013-03-13",38.6236,38.7264,38.4929,38.6143,20900.0],["2013-03-14",38.717,39.2308,38.5676,39.156,52200.0],["2013-03-15",39.2028,39.2214,38.6703,39.0253,257600.0],["2013-03-18",38.4835,39.3802,38.4835,39.1934,45400.0],["2013-03-19",39.1934,39.5203,38.9412,39.3615,55900.0],["2013-03-20",39.3615,39.483,38.3247,39.3615,64400.0],["2013-03-21",38.9973,39.2027,38.4368,38.5769,29800.0],["2013-03-22",38.7077,38.9039,38.5676,38.661,59000.0],["2013-03-25",38.7264,38.8665,37.9698,38.2033,55900.0],["2013-03-26",38.4088,38.4555,38.1659,38.3154,48300.0],["2013-03-27",37.8764,38.0912,37.6709,37.8671,66900.0],["2013-03-28",38.0071,38.3527,37.6896,38.1659,55200.0],["2013-04-01",38.5116,38.5116,37.7363,38.2033,86100.0],["2013-04-02",38.6619,38.6619,37.6324,37.6792,60700.0],["2013-04-03",37.6886,37.8289,36.7995,36.8369,54300.0],["2013-04-04",36.9024,37.127,36.6684,37.0615,55200.0],["2013-04-05",36.1724,36.9679,36.0694,36.6403,42900.0],["2013-04-08",36.7527,36.9305,36.369,36.9024,35900.0],["2013-04-09",36.996,36.996,36.528,36.6123,55900.0],["2013-04-10",36.7433,37.857,36.3783,37.6886,65600.0],["2013-04-11",37.5295,37.9974,37.2768,37.3704,35100.0],["2013-04-12",37.1083,37.2487,36.5749,36.7807,59200.0],["2013-04-15",36.5468,36.7807,35.1336,35.4237,81200.0],["2013-04-16",35.7981,36.1256,35.5267,36.032,63600.0],["2013-04-17",35.6203,35.6296,35.0681,35.1336,78900.0],["2013-04-18",33.3554,33.9075,32.6534,33.215,160500.0],["2013-04-19",33.2243,33.3554,32.6815,32.9342,88500.0],["2013-04-22",32.9061,33.1588,32.5224,32.9904,97500.0],["2013-04-23",33.2524,33.4677,32.8593,33.1869,97800.0],["2013-04-24",33.0746,33.6455,33.0746,33.5238,52500.0],["2013-04-25",33.5332,33.7204,33.3928,33.6174,63300.0],["2013-04-26",33.58,33.8046,33.3647,33.4677,68000.0],["2013-04-29",33.5613,33.8701,33.4209,33.58,42700.0],["2013-04-30",33.3273,33.8514,32.7845,33.6642,98400.0],["2013-05-01",33.449,33.6642,32.2884,32.485,204400.0],["2013-05-02",32.8781,34.0479,32.616,33.1588,123500.0],["2013-05-03",33.5987,34.0011,33.5332,33.7016,80800.0],["2013-05-06",33.7952,33.8982,32.9904,33.215,150100.0],["2013-05-07",33.1963,34.0386,33.0839,33.7859,128500.0],["2013-05-08",32.85,32.85,29.9487,30.4634,682900.0],["2013-05-09",30.3043,30.5383,29.9674,30.0984,246800.0],["2013-05-10",30.1078,31.0343,29.9955,30.8284,293400.0],["2013-05-13",30.8565,30.9033,29.696,29.7615,100800.0],["2013-05-14",29.6866,30.3605,29.6866,30.3043,122200.0],["2013-05-15",30.192,30.66,30.0704,30.5196,106500.0],["2013-05-16",30.4354,30.5477,30.3418,30.5196,52600.0],["2013-05-17",30.7349,30.8565,30.3418,30.8191,136200.0],["2013-05-20",30.7442,31.2028,30.6506,31.1934,73700.0],["2013-05-21",31.2309,31.2964,30.8004,30.9033,95500.0],["2013-05-22",30.8378,30.9875,29.93,30.2388,104200.0],["2013-05-23",29.9768,30.2295,29.7522,30.061,85300.0],["2013-05-24",29.9393,30.3418,29.6118,30.192,70400.0],["2013-05-28",30.6038,30.9033,29.5743,29.9768,280800.0],["2013-05-29",29.8551,29.9674,29.6211,29.7709,27600.0],["2013-05-30",29.8364,30.323,29.7802,30.2575,45200.0],["2013-05-31",29.9861,30.4915,29.9674,30.061,90500.0],["2013-06-03",30.0516,30.1078,29.2655,29.9861,140300.0],["2013-06-04",30.0516,30.529,29.5369,30.3043,160500.0],["2013-06-05",30.2014,30.2669,29.7522,29.9487,96000.0],["2013-06-06",29.9487,30.5196,29.9393,30.5102,84600.0],["2013-06-07",30.5477,31.0531,30.4728,30.9501,61200.0],["2013-06-10",30.9875,31.0063,30.7161,30.8939,44500.0],["2013-06-11",30.5664,30.791,30.3979,30.4166,60800.0],["2013-06-12",30.6225,30.6225,29.7241,29.7615,41700.0],["2013-06-13",29.7522,30.2763,29.6024,30.1172,53700.0],["2013-06-14",30.0984,30.0984,29.4527,29.6866,43400.0],["2013-06-17",29.9487,30.1172,29.5182,30.0423,53000.0],["2013-06-18",30.1078,31.0999,29.9861,30.9782,55300.0],["2013-06-19",30.8378,30.8378,30.5477,30.5757,64600.0],["2013-06-20",30.1265,30.192,29.5369,29.5931,91400.0],["2013-06-21",29.6867,30.0517,29.2749,29.9674,151700.0],["2013-06-24",29.5743,29.9861,29.2,29.6492,69000.0],["2013-06-25",29.8551,29.9487,29.5182,29.7522,52600.0],["2013-06-26",29.9487,30.2388,29.7428,29.9768,53400.0],["2013-06-27",30.1359,31.1467,29.9581,30.9595,96100.0],["2013-06-28",30.791,30.922,30.2763,30.3043,177700.0],["2013-07-01",30.4638,30.9142,30.3231,30.8297,75200.0],["2013-07-02",30.7359,30.8391,30.2199,30.4826,41300.0],["2013-07-03",30.5014,30.8297,30.3888,30.6702,22800.0],["2013-07-05",31.1018,31.4208,30.8016,31.3927,48600.0],["2013-07-08",31.4771,31.8899,31.2895,31.7304,56900.0],["2013-07-09",31.8524,32.0494,31.6929,31.9275,78900.0],["2013-07-10",32.0025,32.3309,31.8993,32.1245,63000.0],["2013-07-11",32.4716,32.8094,32.3027,32.7343,64400.0],["2013-07-12",32.6593,32.9219,32.4435,32.5185,49200.0],["2013-07-15",33.4943,33.4943,32.2558,32.8187,56400.0],["2013-07-16",32.7249,33.0721,32.5467,32.8657,55900.0],["2013-07-17",32.9595,33.0345,32.4622,32.8469,38000.0],["2013-07-18",32.8469,33.3254,32.678,33.2409,35300.0],["2013-07-19",33.1096,33.4849,33.0064,33.1471,54500.0],["2013-07-22",33.1565,33.2597,32.8375,33.0439,35400.0],["2013-07-23",33.1002,33.1002,32.6874,32.7718,38200.0],["2013-07-24",32.9595,32.9595,32.5654,32.7531,35500.0],["2013-07-25",32.7812,33.1096,32.3309,32.8281,106700.0],["2013-07-26",32.5185,32.7343,32.4247,32.5373,39100.0],["2013-07-29",32.4435,32.6217,32.1338,32.1901,28500.0],["2013-07-30",32.4247,32.7437,31.9462,32.3684,63600.0],["2013-07-31",32.3966,32.8657,32.3121,32.4904,74700.0],["2013-08-01",32.7531,32.9689,32.7343,32.922,36300.0],["2013-08-02",32.8,32.9126,32.678,32.8281,20600.0],["2013-08-05",32.678,32.8844,32.4904,32.7531,59200.0],["2013-08-06",32.6686,32.6686,31.9087,32.0494,50800.0],["2013-08-07",32.04,32.3966,31.9181,32.0213,36600.0],["2013-08-08",32.3028,32.3028,31.7398,31.8993,96700.0],["2013-08-09",31.7117,31.7117,29.3755,30.6984,170200.0],["2013-08-12",30.5858,30.9517,30.4826,30.6796,80600.0],["2013-08-13",30.689,30.7641,30.3606,30.4826,74700.0],["2013-08-14",30.5483,30.5483,29.9478,30.0792,72100.0],["2013-08-15",29.7508,29.7883,28.7657,28.8689,88100.0],["2013-08-16",28.8501,29.4599,28.5311,28.6812,81200.0],["2013-08-19",28.5686,28.8595,28.381,28.6343,82300.0],["2013-08-20",28.6718,28.9815,28.6531,28.8783,29400.0],["2013-08-21",28.897,29.0002,28.6812,28.7563,38600.0],["2013-08-22",28.7563,29.1597,28.7563,29.1128,52700.0],["2013-08-23",29.1222,29.5631,28.9252,29.3286,31900.0],["2013-08-26",29.3474,29.9197,29.3474,29.7789,70500.0],["2013-08-27",29.3474,29.7226,29.2442,29.3192,95800.0],["2013-08-28",29.2066,29.2629,29.0096,29.094,49800.0],["2013-08-29",28.9815,29.3098,28.9815,29.1503,23500.0],["2013-08-30",29.094,29.094,28.6531,28.7563,80300.0],["2013-09-03",29.1222,29.2535,28.6062,28.8313,73100.0],["2013-09-04",28.8501,28.9721,28.7094,28.9345,50400.0],["2013-09-05",29.0096,29.2535,28.8595,28.8876,28100.0],["2013-09-06",29.0002,29.3005,28.6062,29.1316,95000.0],["2013-09-09",29.1691,29.7977,29.1597,29.7508,55000.0],["2013-09-10",29.854,30.4451,29.854,30.3419,41100.0],["2013-09-11",30.2199,30.9705,30.0416,30.5576,46600.0],["2013-09-12",30.5858,30.5858,30.0041,30.0416,31300.0],["2013-09-13",30.2481,30.5107,30.1542,30.3982,20500.0],["2013-09-16",30.8673,30.8673,30.1824,30.3137,74100.0],["2013-09-17",30.3606,30.5014,30.0416,30.4451,46000.0],["2013-09-18",30.3606,30.7359,30.2387,30.6046,58400.0],["2013-09-19",30.6984,30.811,30.492,30.7078,47600.0],["2013-09-20",30.8954,30.8954,30.0229,30.3982,254400.0],["2013-09-23",30.3982,30.9892,29.7883,30.9236,117100.0],["2013-09-24",30.8767,31.6178,30.7359,31.0643,79000.0],["2013-09-25",31.0174,31.3176,30.8485,30.9705,40600.0],["2013-09-26",30.9611,31.1581,30.7078,31.1018,445700.0],["2013-09-27",30.9611,31.5615,30.9611,31.2613,56600.0],["2013-09-30",30.9142,31.3082,30.9142,31.1769,82100.0],["2013-10-01",31.0643,31.449,30.7547,31.0737,234600.0],["2013-10-02",30.848,31.1489,30.6693,31.1113,72300.0],["2013-10-03",31.0549,31.1395,30.3965,30.9138,105300.0],["2013-10-04",30.8386,31.2242,30.7445,31.1677,82100.0],["2013-10-07",30.9138,31.0643,30.6316,30.7915,86600.0],["2013-10-08",30.8009,31.1959,30.6316,30.8668,122300.0],["2013-10-09",31.0172,31.1771,30.641,30.9702,92200.0],["2013-10-10",31.3558,31.7132,31.2618,31.5909,60300.0],["2013-10-11",31.4217,32.3057,31.4217,32.3057,75600.0],["2013-10-14",32.08,32.5879,31.8919,32.5784,82000.0],["2013-10-15",32.5785,32.7477,32.127,32.6725,137700.0],["2013-10-16",32.8512,33.0675,32.5785,32.9358,136300.0],["2013-10-17",32.8136,33.2274,32.6913,33.1898,95100.0],["2013-10-18",33.5095,33.8575,33.1239,33.7823,88300.0],["2013-10-21",33.8105,34.1773,33.6882,34.0362,66900.0],["2013-10-22",34.2149,34.6475,33.9704,34.1491,100600.0],["2013-10-23",34.0362,34.2243,33.6788,34.0362,83200.0],["2013-10-24",34.055,34.5723,33.8669,33.8763,122300.0],["2013-10-25",34.0268,34.0268,33.0769,33.3591,166800.0],["2013-10-28",33.3779,33.7917,33.0017,33.7823,96100.0],["2013-10-29",33.8575,34.9485,33.7635,34.2149,287700.0],["2013-10-30",34.1867,34.6569,34.1115,34.2619,132700.0],["2013-10-31",34.1585,34.4218,33.9234,33.9328,184900.0],["2013-11-01",33.8575,34.2337,33.3685,33.6318,212000.0],["2013-11-04",33.7258,34.0926,33.3873,33.6788,174300.0],["2013-11-05",33.613,33.8011,33.312,33.6318,90400.0],["2013-11-06",33.7729,33.8763,33.4531,33.5848,66900.0],["2013-11-07",33.7353,33.8481,33.1992,33.3685,83300.0],["2013-11-08",33.3402,34.356,33.3402,34.1397,100200.0],["2013-11-11",34.008,34.2525,33.7917,34.055,113300.0],["2013-11-12",33.7259,33.914,32.9076,33.4531,348600.0],["2013-11-13",33.1521,33.1804,32.4374,32.6631,104200.0],["2013-11-14",32.6349,32.6349,31.8731,32.1646,72600.0],["2013-11-15",32.127,32.2493,31.732,32.2117,89700.0],["2013-11-18",32.2681,32.4562,31.5533,31.7979,87900.0],["2013-11-19",31.7979,32.1741,31.4405,31.6756,54300.0],["2013-11-20",31.7602,31.9295,31.2994,31.4875,49900.0],["2013-11-21",31.6286,32.0047,31.3746,31.5063,192700.0],["2013-11-22",31.5909,31.9483,31.3088,31.8637,77400.0],["2013-11-25",31.9859,32.0424,31.3088,31.5063,114600.0],["2013-11-26",31.5815,31.7226,31.3934,31.5439,69500.0],["2013-11-27",31.638,31.8825,31.6286,31.7226,120600.0],["2013-11-29",31.9107,32.2587,31.8355,32.033,63400.0],["2013-12-02",32.0894,32.522,31.7884,32.1929,257000.0],["2013-12-03",32.1929,32.6255,32.0048,32.2493,146000.0],["2013-12-04",32.0518,32.5502,31.6286,31.685,112900.0],["2013-12-05",31.7132,32.0424,31.4028,31.8731,81900.0],["2013-12-06",32.1646,32.5314,31.9201,32.2022,82700.0],["2013-12-09",32.3151,32.3151,32.0048,32.1646,82400.0],["2013-12-10",32.0424,32.2305,31.1207,31.1771,131900.0],["2013-12-11",31.1301,31.2524,30.2649,30.453,171000.0],["2013-12-12",30.4436,30.9796,30.3495,30.8856,88200.0],["2013-12-13",30.989,31.3934,30.5658,31.1489,70400.0],["2013-12-16",31.2242,31.8637,31.1865,31.7602,112900.0],["2013-12-17",31.8166,31.8261,31.4593,31.7132,44600.0],["2013-12-18",31.7132,32.2963,31.5063,31.8543,112400.0],["2013-12-19",31.8637,32.0142,31.6097,31.6944,87800.0],["2013-12-20",31.7885,32.3716,31.7696,32.1646,208000.0],["2013-12-23",32.428,32.6161,31.9295,32.381,81300.0],["2013-12-24",32.3151,32.5502,32.1646,32.3904,39200.0],["2013-12-26",32.4468,32.5785,32.2211,32.4092,48800.0],["2013-12-27",32.5596,32.5785,32.0706,32.428,66800.0],["2013-12-30",32.4186,32.6067,32.1364,32.4092,49700.0],["2013-12-31",32.5129,32.5317,32.2395,32.296,91000.0],["2014-01-02",32.2583,32.7674,31.655,32.0038,112500.0],["2014-01-03",32.0038,32.2018,31.9378,32.0415,98400.0],["2014-01-06",32.0887,32.0887,31.7116,31.8153,80300.0],["2014-01-07",31.9661,31.9661,31.5985,31.8247,71400.0],["2014-01-08",31.8247,31.8247,31.1554,31.1931,88200.0],["2014-01-09",31.3251,31.4005,30.9197,31.2025,61100.0],["2014-01-10",31.2874,31.3534,30.8726,31.1177,83500.0],["2014-01-13",31.0706,31.1554,30.5804,30.7595,63900.0],["2014-01-14",30.9857,31.2402,30.882,31.0611,64200.0],["2014-01-15",31.1931,32.1641,30.7783,32.0792,221400.0],["2014-01-16",32.0509,33.8137,31.9378,33.8043,170500.0],["2014-01-17",33.7289,33.8326,33.4178,33.4461,74000.0],["2014-01-21",33.5687,33.6535,33.0785,33.3895,62100.0],["2014-01-22",33.5215,33.6252,33.1633,33.4555,63700.0],["2014-01-23",33.3613,33.5969,33.1727,33.5215,80000.0],["2014-01-24",33.2293,33.3518,32.9371,33.1727,112900.0],["2014-01-27",33.1727,33.5215,32.8994,33.1445,112400.0],["2014-01-28",33.2576,33.4555,33.0502,33.4367,130900.0],["2014-01-29",33.1445,33.4273,32.9182,33.0785,124100.0],["2014-01-30",33.2576,33.4461,33.0408,33.2387,87100.0],["2014-01-31",32.758,33.0596,32.6165,32.8994,108200.0],["2014-02-03",32.8051,32.8051,31.1743,31.2685,132500.0],["2014-02-04",31.4288,31.7399,31.0611,31.4665,96000.0],["2014-02-05",31.2874,31.6362,30.7029,31.3062,125800.0],["2014-02-06",31.5136,31.5513,31.278,31.4382,75700.0],["2014-02-07",32.296,34.1908,32.296,32.8428,272600.0],["2014-02-10",32.7862,32.7862,31.9661,32.0038,113700.0],["2014-02-11",32.0509,32.2866,31.6739,32.0887,115800.0],["2014-02-12",32.1358,32.4846,31.6362,31.8341,87100.0],["2014-02-13",31.5419,32.1923,31.3534,32.0321,72600.0],["2014-02-14",32.0415,32.1264,31.6267,31.9944,83200.0],["2014-02-18",31.8718,32.5129,31.8059,32.3149,72200.0],["2014-02-19",32.1829,32.5788,32.0604,32.0792,62100.0],["2014-02-20",32.1452,32.6354,31.9661,32.4469,37600.0],["2014-02-21",32.5883,32.7202,32.2206,32.3338,54500.0],["2014-02-24",32.428,32.9182,32.2489,32.7297,48300.0],["2014-02-25",32.692,33.1822,32.2583,33.1727,101600.0],["2014-02-26",33.267,33.6723,33.0785,33.3141,121500.0],["2014-02-27",33.201,33.7006,33.1822,33.4555,57300.0],["2014-02-28",33.5498,34.2568,33.5498,33.7855,92800.0],["2014-03-03",33.5781,33.7855,32.9465,33.5498,47600.0],["2014-03-04",34.04,35.0392,33.8892,34.4265,119900.0],["2014-03-05",34.3699,34.5679,34.04,34.1908,49200.0],["2014-03-06",34.1343,34.5867,34.0871,34.3511,45700.0],["2014-03-07",34.5679,34.615,34.0777,34.4265,49700.0],["2014-03-10",34.3982,34.9638,34.0588,34.6339,76700.0],["2014-03-11",34.6622,34.879,34.2568,34.4171,94100.0],["2014-03-12",34.2097,34.4736,33.8326,34.0871,43500.0],["2014-03-13",34.2474,34.5962,34.1437,34.2851,101100.0],["2014-03-14",34.1814,34.8036,34.0494,34.681,93500.0],["2014-03-17",34.9355,35.2466,34.4642,34.5302,103100.0],["2014-03-18",34.5302,34.6339,34.1531,34.3416,217400.0],["2014-03-19",34.3039,34.4548,33.5498,33.8515,89000.0],["2014-03-20",33.6912,34.106,33.4744,33.9269,64400.0],["2014-03-21",33.9269,34.1154,33.7949,33.8703,212300.0],["2014-03-24",33.974,34.1154,33.7006,33.8232,86400.0],["2014-03-25",33.9174,34.0117,33.7006,33.8043,118200.0],["2014-03-26",33.9269,34.0777,33.201,33.2387,133800.0],["2014-03-27",33.2293,33.2293,32.6166,32.8805,54900.0],["2014-03-28",32.8994,33.0313,32.1829,32.2206,121100.0],["2014-03-31",32.4563,33.6723,32.0981,33.1727,152600.0],["2014-04-01",33.2294,33.6357,32.9176,33.1633,201200.0],["2014-04-02",33.1633,33.5507,33.0499,33.22,95400.0],["2014-04-03",33.2389,33.3995,33.0027,33.1822,49900.0],["2014-04-04",33.4089,33.4089,32.6436,32.7381,75700.0],["2014-04-07",32.6342,33.0877,32.3413,32.9838,109900.0],["2014-04-08",32.9932,33.2861,32.7948,32.9743,85500.0],["2014-04-09",33.0216,33.2483,32.6909,33.1255,87500.0],["2014-04-10",33.1444,33.1633,32.672,32.7854,98700.0],["2014-04-11",32.5303,33.1066,31.8783,32.1429,96600.0],["2014-04-14",32.4452,32.6814,31.8972,32.2279,96400.0],["2014-04-15",32.2563,32.5586,31.5476,32.3224,119900.0],["2014-04-16",32.5492,32.9365,32.313,32.8232,135200.0],["2014-04-17",32.7948,33.3145,32.7476,33.031,173700.0],["2014-04-21",33.0121,33.3711,32.5775,33.1255,72300.0],["2014-04-22",33.1822,33.3806,32.8515,33.0216,82900.0],["2014-04-23",32.9649,33.2011,32.6531,32.672,104200.0],["2014-04-24",32.7759,32.9176,32.1429,32.5019,94600.0],["2014-04-25",32.3129,32.5019,31.8405,32.0956,103900.0],["2014-04-28",32.1618,32.398,31.7933,31.935,105200.0],["2014-04-29",32.0862,32.1807,31.6138,31.6988,82900.0],["2014-04-30",31.6043,31.7933,31.3681,31.576,137100.0],["2014-05-01",31.491,31.5288,30.7635,31.3587,130100.0],["2014-05-02",31.3965,31.5287,31.1036,31.2358,82400.0],["2014-05-05",31.0091,31.3587,30.669,31.1886,109400.0],["2014-05-06",31.0658,31.2358,30.7256,30.9713,101900.0],["2014-05-07",31.0185,31.1225,30.4327,30.9713,105700.0],["2014-05-08",32.124,32.946,31.6988,31.8878,446000.0],["2014-05-09",31.7744,32.2657,31.7744,32.124,207000.0],["2014-05-12",32.2468,33.39,32.2468,33.2105,222200.0],["2014-05-13",33.1538,33.2578,32.9176,32.9932,181200.0],["2014-05-14",33.0027,33.0877,32.4263,32.483,105100.0],["2014-05-15",32.3319,32.3319,31.7461,31.935,121500.0],["2014-05-16",31.8594,32.02,31.576,32.02,98500.0],["2014-05-19",31.9917,32.6058,31.8972,32.3413,68300.0],["2014-05-20",32.2752,32.2752,31.5571,31.6799,176600.0],["2014-05-21",31.85,32.0295,31.217,31.491,88800.0],["2014-05-22",31.4248,31.9822,31.4248,31.7555,88400.0],["2014-05-23",31.85,31.9539,31.5193,31.85,135900.0],["2014-05-27",32.0578,32.3791,31.7838,32.3413,206300.0],["2014-05-28",32.2751,32.568,32.0673,32.3035,95100.0],["2014-05-29",32.4452,32.4641,31.9728,31.9823,87000.0],["2014-05-30",32.0578,32.1901,31.6516,31.7649,102400.0],["2014-06-02",31.8689,32.1334,31.6043,31.8878,133100.0],["2014-06-03",31.7649,32.1807,31.7082,31.8594,147900.0],["2014-06-04",31.7461,32.398,31.7461,32.1712,144400.0],["2014-06-05",32.1523,32.7948,31.935,32.7476,201800.0],["2014-06-06",32.8893,33.0216,32.5397,32.842,169400.0],["2014-06-09",32.7759,33.1349,32.5775,33.0688,190000.0],["2014-06-10",33.0027,33.305,33.0027,33.0688,143600.0],["2014-06-11",32.9082,33.0121,32.6247,32.8042,104400.0],["2014-06-12",32.6814,32.9176,32.4263,32.568,117900.0],["2014-06-13",32.5964,32.5964,32.0956,32.124,133800.0],["2014-06-16",32.0484,32.1145,31.765,31.935,106000.0],["2014-06-17",31.9161,32.3507,31.7933,32.1807,198900.0],["2014-06-18",32.2279,32.3885,31.9539,32.3602,130800.0],["2014-06-19",32.5303,32.6058,32.3224,32.4452,63900.0],["2014-06-20",32.4452,32.5019,32.2185,32.4358,261100.0],["2014-06-23",32.483,32.6153,32.2563,32.4641,85700.0],["2014-06-24",32.4547,32.8232,32.3791,32.4263,106500.0],["2014-06-25",32.2846,32.6436,32.1996,32.3318,103300.0],["2014-06-26",32.2846,32.4358,32.0295,32.3602,85500.0],["2014-06-27",32.1334,32.8232,32.1334,32.7003,295900.0],["2014-06-30",32.6058,32.7287,32.3602,32.7287,168400.0],["2014-07-01",32.8423,33.3347,32.6529,32.6908,172700.0],["2014-07-02",32.615,32.6624,32.4919,32.5866,235400.0],["2014-07-03",32.6624,33.0317,32.6624,33.0317,51000.0],["2014-07-07",32.9181,32.9181,32.4635,32.6245,95600.0],["2014-07-08",32.5961,32.7287,32.293,32.5487,127900.0],["2014-07-09",32.6529,32.7381,32.3877,32.454,57600.0],["2014-07-10",31.9805,32.3783,31.7911,32.2362,104800.0],["2014-07-11",32.2078,32.3404,31.9805,32.0563,67800.0],["2014-07-14",32.3309,32.3593,32.1036,32.2173,75100.0],["2014-07-15",32.2268,32.2268,31.9995,32.0563,108400.0],["2014-07-16",32.1794,32.3404,31.9332,32.151,60900.0],["2014-07-17",31.9048,32.1699,31.668,31.829,110600.0],["2014-07-18",31.7533,32.2078,31.7533,32.0563,68400.0],["2014-07-21",31.9048,32.0468,31.6017,31.7817,81500.0],["2014-07-22",31.9142,32.1131,31.8006,31.8669,55700.0],["2014-07-23",31.9427,32.0563,31.8385,32.0184,109600.0],["2014-07-24",32.1321,32.2268,31.7248,31.9427,192800.0],["2014-07-25",31.8101,32.1226,31.7343,31.9521,103100.0],["2014-07-28",31.99,32.0752,31.829,31.9616,117200.0],["2014-07-29",31.9805,32.151,31.687,31.6964,51700.0],["2014-07-30",31.8858,32.0468,31.668,31.9332,75200.0],["2014-07-31",31.7059,31.99,31.6112,31.7722,167400.0],["2014-08-01",31.7248,31.8764,31.3555,31.4975,100600.0],["2014-08-04",31.6301,31.7248,31.0335,31.4597,70700.0],["2014-08-05",31.4029,31.687,31.2797,31.4786,64800.0],["2014-08-06",31.4218,31.9521,31.4218,31.9048,58300.0],["2014-08-07",32.009,32.009,31.4881,31.6964,58500.0],["2014-08-08",32.615,32.615,31.6775,32.2078,114200.0],["2014-08-11",32.3972,32.8139,32.3593,32.473,65400.0],["2014-08-12",32.4446,32.6245,32.0942,32.3214,52400.0],["2014-08-13",32.4256,32.5298,32.2267,32.3309,48000.0],["2014-08-14",32.3972,32.5771,31.99,32.5014,88000.0],["2014-08-15",32.6719,32.7476,31.9142,32.3688,132500.0],["2014-08-18",32.6908,32.7003,32.4067,32.6624,209700.0],["2014-08-19",32.6718,32.7855,32.5393,32.6908,130000.0],["2014-08-20",32.6434,32.9844,32.5393,32.8897,61700.0],["2014-08-21",32.8234,33.3347,32.6434,33.2211,61700.0],["2014-08-22",33.2685,33.4579,33.0033,33.3916,74600.0],["2014-08-25",33.4957,34.0924,33.3726,33.7798,137600.0],["2014-08-26",33.8651,34.3196,33.742,34.2912,93900.0],["2014-08-27",34.4238,34.4238,34.1587,34.3386,78100.0],["2014-08-28",34.3386,34.3386,33.9693,34.1871,78000.0],["2014-08-29",34.3007,34.3007,33.9977,34.0924,74700.0],["2014-09-02",34.2344,34.4996,34.1208,34.2439,49300.0],["2014-09-03",34.4522,34.4617,34.2534,34.3481,73300.0],["2014-09-04",34.4901,34.7553,34.2723,34.4333,51400.0],["2014-09-05",34.3291,34.6416,34.206,34.367,134200.0],["2014-09-08",34.4427,34.5848,34.2818,34.509,109300.0],["2014-09-09",34.5564,34.6606,34.1208,34.2344,78700.0],["2014-09-10",34.206,34.3954,34.1113,34.3575,101400.0],["2014-09-11",34.3197,34.6985,34.3007,34.6511,75400.0],["2014-09-12",34.5848,34.5848,34.2439,34.3954,81500.0],["2014-09-15",34.4617,34.4617,34.0924,34.1681,77200.0],["2014-09-16",34.1681,34.206,33.9787,34.1208,52900.0],["2014-09-17",34.1871,34.3386,33.9977,34.1018,47600.0],["2014-09-18",34.1302,34.2723,34.0166,34.2249,46000.0],["2014-09-19",34.2818,34.3007,34.045,34.1871,219300.0],["2014-09-22",33.9977,34.064,33.7799,33.8272,75300.0],["2014-09-23",33.7325,33.7514,33.259,33.2685,67700.0],["2014-09-24",33.401,33.4294,33.0317,33.3632,57200.0],["2014-09-25",33.3537,33.5242,32.9749,33.0885,82700.0],["2014-09-26",33.1075,33.3348,33.0507,33.3158,64700.0],["2014-09-29",33.0412,33.2779,33.0317,33.2685,83900.0],["2014-09-30",33.3254,33.4108,33.0027,33.0122,118200.0],["2014-10-01",33.0217,33.0407,32.2718,32.5851,112100.0],["2014-10-02",32.5566,32.9078,32.4142,32.699,263800.0],["2014-10-03",33.0122,33.0122,32.4712,32.604,82400.0],["2014-10-06",32.6515,32.661,32.2528,32.4332,41300.0],["2014-10-07",32.2434,32.3193,31.9776,32.082,116200.0],["2014-10-08",32.1105,32.9742,32.044,32.9173,72400.0],["2014-10-09",32.8698,32.8698,31.9206,31.9491,111300.0],["2014-10-10",31.7878,32.0725,31.56,31.6454,70700.0],["2014-10-13",31.7118,31.9681,31.3321,31.6264,102600.0],["2014-10-14",31.9017,32.5946,31.7783,32.0156,85400.0],["2014-10-15",31.541,32.12,31.3986,32.044,176300.0],["2014-10-16",31.7213,32.3857,31.7213,32.1959,174200.0],["2014-10-17",32.5566,32.5566,32.0915,32.1864,210100.0],["2014-10-20",32.0915,32.5566,31.9017,32.5376,66000.0],["2014-10-21",32.8318,33.278,32.6135,33.2115,50700.0],["2014-10-22",33.3254,33.5152,32.7084,32.7559,32500.0],["2014-10-23",33.0976,33.6291,32.8603,33.5722,63000.0],["2014-10-24",33.6766,33.7336,33.4773,33.6956,35700.0],["2014-10-27",33.6576,33.762,33.1925,33.6956,37100.0],["2014-10-28",33.9044,35.1004,33.7525,35.0719,74200.0],["2014-10-29",35.1193,35.4611,34.6637,34.9485,56200.0],["2014-10-30",34.8726,35.6034,34.6827,35.518,57700.0],["2014-10-31",36.097,36.2204,35.4895,36.0875,100700.0],["2014-11-03",36.0875,36.4862,35.8028,35.9641,89700.0],["2014-11-04",35.8122,36.0685,35.5465,35.6319,47000.0],["2014-11-05",35.9261,35.9451,35.461,35.7078,52600.0],["2014-11-06",35.6983,36.0211,35.6414,35.7838,52800.0],["2014-11-07",35.6604,35.7933,35.4041,35.6414,33400.0],["2014-11-10",35.6983,35.8122,35.556,35.7838,48900.0],["2014-11-11",35.7078,35.8407,35.4421,35.5275,49300.0],["2014-11-12",35.3472,35.8407,35.2617,35.7173,53500.0],["2014-11-13",35.7268,35.8027,35.4041,35.5085,37900.0],["2014-11-14",35.7838,35.7838,34.7302,34.9675,79400.0],["2014-11-17",34.7966,34.7966,34.0183,34.1417,75700.0],["2014-11-18",34.1132,34.4359,34.0278,34.1607,72000.0],["2014-11-19",34.0753,34.0753,33.5247,33.762,66500.0],["2014-11-20",33.5722,34.0563,33.4298,33.9898,43000.0],["2014-11-21",34.2271,34.4834,33.8095,33.9234,59900.0],["2014-11-24",33.9234,34.2176,33.8949,34.1702,41100.0],["2014-11-25",34.1702,34.3031,33.9898,34.2556,47800.0],["2014-11-26",34.2841,34.417,34.1607,34.2936,57600.0],["2014-11-28",34.1986,34.6448,34.0942,34.1892,60300.0],["2014-12-01",34.1607,34.5024,33.8095,34.1227,117300.0],["2014-12-02",34.1797,34.5593,33.6956,33.9993,133700.0],["2014-12-03",33.9044,34.379,33.8285,33.8759,110100.0],["2014-12-04",33.781,33.9613,33.5152,33.6766,122400.0],["2014-12-05",33.6291,34.0468,33.4678,33.7715,123300.0],["2014-12-08",33.6197,33.7525,32.6515,33.1356,119900.0],["2014-12-09",32.8034,33.8474,32.6515,33.8474,147200.0],["2014-12-10",33.6291,33.7715,33.221,33.2874,124200.0],["2014-12-11",33.3824,34.1702,33.3824,33.6956,139800.0],["2014-12-12",33.2495,33.4298,32.9362,32.9362,95200.0],["2014-12-15",33.1166,33.2115,32.5091,32.604,86900.0],["2014-12-16",32.3667,33.183,32.2813,32.7084,96700.0],["2014-12-17",32.8413,33.9614,32.642,33.7715,165500.0],["2014-12-18",34.1227,34.7966,33.6576,34.7397,126800.0],["2014-12-19",34.7302,35.2143,34.4359,34.6448,452600.0],["2014-12-22",34.6542,34.958,34.2461,34.6068,107800.0],["2014-12-23",34.7112,35.2807,34.6543,34.8726,72100.0],["2014-12-24",34.977,35.5655,34.977,35.5275,82100.0],["2014-12-26",35.6414,35.7173,35.4136,35.48,30400.0],["2014-12-29",35.4895,35.7458,35.3661,35.5465,38100.0],["2014-12-30",35.3943,35.7272,35.2516,35.6226,74600.0],["2014-12-31",35.7367,35.9745,35.0709,35.0994,67700.0],["2015-01-02",35.3372,35.3372,34.0436,34.4811,44000.0],["2015-01-05",34.348,34.3955,33.6726,33.8343,72300.0],["2015-01-06",34.0721,34.0721,33.0924,33.4443,114700.0],["2015-01-07",33.625,33.625,32.9211,33.0448,120200.0],["2015-01-08",33.2921,33.6631,33.1589,33.4158,120700.0],["2015-01-09",33.2731,33.5585,33.0163,33.1685,103600.0],["2015-01-12",33.1589,33.3872,32.788,33.197,86700.0],["2015-01-13",33.5394,34.9282,33.5394,34.7379,205500.0],["2015-01-14",34.5001,34.8711,34.2243,34.7094,65900.0],["2015-01-15",34.8806,35.0804,34.4336,34.5762,133900.0],["2015-01-16",34.3955,35.204,34.3955,35.1279,84900.0],["2015-01-20",35.0804,35.3372,34.5858,34.8997,99300.0],["2015-01-21",34.7475,35.166,34.7475,34.9472,82100.0],["2015-01-22",35.0518,35.8223,34.6809,35.7748,57200.0],["2015-01-23",35.8318,35.8318,34.7379,34.9092,93400.0],["2015-01-26",34.814,35.0614,34.3765,34.8521,96700.0],["2015-01-27",34.3194,34.8236,34.3194,34.5858,55700.0],["2015-01-28",34.6999,34.7189,34.1102,34.3004,55000.0],["2015-01-29",34.4146,34.9472,34.1768,34.8902,50200.0],["2015-01-30",34.5382,34.8521,34.1197,34.2623,75500.0],["2015-02-02",34.2909,34.9853,33.977,34.9187,47800.0],["2015-02-03",35.166,35.6511,35.1184,35.537,63200.0],["2015-02-04",35.204,35.5655,34.8616,34.9948,82900.0],["2015-02-05",35.1945,35.3753,34.8997,35.2326,78400.0],["2015-02-06",35.3467,35.6987,35.204,35.4609,62300.0],["2015-02-09",35.4418,35.8128,35.1184,35.2421,53800.0],["2015-02-10",35.3467,35.3467,33.7677,34.5667,141500.0],["2015-02-11",34.6048,35.0804,34.6048,34.9092,63200.0],["2015-02-12",34.9757,35.4894,34.776,35.1374,67400.0],["2015-02-13",35.1945,35.4323,34.9377,35.3467,89700.0],["2015-02-17",35.2611,35.4704,34.7284,34.8711,45900.0],["2015-02-18",34.6999,34.9377,34.6428,34.8331,76700.0],["2015-02-19",34.8045,35.0709,34.6333,34.9092,27600.0],["2015-02-20",34.9472,35.0233,34.4811,34.9948,46200.0],["2015-02-23",34.8141,35.2897,34.5382,35.2611,61200.0],["2015-02-24",35.1945,35.8889,35.1945,35.8414,67900.0],["2015-02-25",35.7652,36.4882,35.7082,36.4691,77400.0],["2015-02-26",36.374,36.9828,36.1077,36.9257,108900.0],["2015-02-27",36.9543,37.2111,36.5262,36.6594,547800.0],["2015-03-02",36.7545,37.3633,36.5452,37.2967,144100.0],["2015-03-03",37.0303,37.4394,36.9067,37.3538,118500.0],["2015-03-04",37.1635,37.2016,36.9257,37.1445,89300.0],["2015-03-05",37.1445,37.7818,37.0208,37.6677,183800.0],["2015-03-06",37.3538,37.7913,37.2396,37.4774,125300.0],["2015-03-09",37.5916,37.7628,37.4108,37.6772,83100.0],["2015-03-10",37.4584,37.4869,37.0018,37.0208,122200.0],["2015-03-11",37.0969,37.3442,36.336,36.6118,189500.0],["2015-03-12",36.8306,37.4203,36.5643,37.3538,91100.0],["2015-03-13",37.2206,37.2777,36.8877,37.2111,211900.0],["2015-03-16",37.3538,37.3918,36.6974,36.7735,75000.0],["2015-03-17",36.6023,36.6974,36.1648,36.5072,84300.0],["2015-03-18",36.3835,37.0018,35.9745,36.8401,189700.0],["2015-03-19",36.6879,36.6879,36.355,36.5548,94000.0],["2015-03-20",36.8211,36.8972,36.5833,36.7926,181100.0],["2015-03-23",36.8591,37.2682,36.6308,37.1064,109500.0],["2015-03-24",36.9828,37.6676,36.9542,37.525,94400.0],["2015-03-25",37.5535,37.6391,36.8591,36.9162,100600.0],["2015-03-26",36.8686,36.9067,36.3455,36.393,69400.0],["2015-03-27",36.3455,36.5928,36.1838,36.5548,72100.0],["2015-03-30",36.6689,37.3728,36.6689,36.9733,104000.0],["2015-03-31",36.7255,37.2211,36.6969,37.1544,84200.0],["2015-04-01",37.0781,37.0781,36.4872,36.878,108700.0],["2015-04-02",36.8303,36.9447,36.5158,36.6397,62200.0],["2015-04-06",36.4967,36.8017,36.3823,36.7255,73900.0],["2015-04-07",36.5539,36.754,36.4109,36.4776,90500.0],["2015-04-08",36.4967,36.6778,36.2965,36.3346,64800.0],["2015-04-09",36.3346,36.6492,36.1535,36.1726,85400.0],["2015-04-10",36.1726,36.4586,35.9915,36.2965,60800.0],["2015-04-13",36.2203,36.5539,36.0487,36.2012,69800.0],["2015-04-14",36.2203,36.9256,36.2203,36.897,77900.0],["2015-04-15",36.9923,37.4213,36.6206,37.2402,55800.0],["2015-04-16",37.183,37.3927,36.5634,36.6397,52000.0],["2015-04-17",36.4014,36.4014,35.7151,35.839,59400.0],["2015-04-20",35.8962,36.5825,35.8676,36.4204,42100.0],["2015-04-21",36.5062,36.6397,36.0296,36.0678,39900.0],["2015-04-22",36.0582,36.1821,35.677,36.1059,22000.0],["2015-04-23",35.9725,36.3537,35.8676,36.2679,51200.0],["2015-04-24",36.3537,36.3632,36.0487,36.2393,38400.0],["2015-04-27",36.2679,36.6015,35.8867,36.2393,107300.0],["2015-04-28",36.2679,36.8684,36.0392,36.8208,45800.0],["2015-04-29",36.5348,36.5348,35.8295,35.8485,66000.0],["2015-04-30",35.6007,35.7056,34.9144,34.9812,89100.0],["2015-05-01",35.0574,35.2385,34.5808,35.1432,63200.0],["2015-05-04",35.1337,35.4196,34.8668,35.0765,54800.0],["2015-05-05",35.1337,35.3624,34.619,34.9716,75800.0],["2015-05-06",35.2957,35.5435,34.638,35.2481,102700.0],["2015-05-07",35.1432,35.4768,35.0479,35.2766,66200.0],["2015-05-08",35.5149,35.5912,35.1051,35.5054,122600.0],["2015-05-11",35.5054,35.6388,35.1813,35.2576,63400.0],["2015-05-12",35.2957,35.2957,34.5046,35.1623,77500.0],["2015-05-13",35.2957,35.4863,34.9335,35.4482,59300.0],["2015-05-14",35.6389,36.3347,35.534,36.2584,72200.0],["2015-05-15",36.1726,36.3442,35.7532,36.0201,50600.0],["2015-05-18",35.9248,36.4681,35.8009,36.3919,79200.0],["2015-05-19",36.1726,36.4872,36.0487,36.4109,51000.0],["2015-05-20",36.3919,36.592,36.2393,36.3823,58300.0],["2015-05-21",36.3251,36.6015,36.2679,36.4681,52400.0],["2015-05-22",36.43,36.6492,36.001,36.2489,88900.0],["2015-05-26",36.0582,36.1917,35.5245,35.8199,78200.0],["2015-05-27",35.8867,36.0201,35.696,35.9343,81500.0],["2015-05-28",35.9725,35.9915,35.7151,35.9153,42600.0],["2015-05-29",35.8771,36.0201,35.1813,35.5531,48200.0],["2015-06-01",35.6484,35.9248,35.0765,35.534,35200.0],["2015-06-02",35.4482,36.0582,35.3434,35.7914,31400.0],["2015-06-03",35.8199,36.2298,35.8199,36.0964,41400.0],["2015-06-04",35.8771,35.8771,35.2004,35.4005,46200.0],["2015-06-05",35.372,35.5435,34.8668,35.4959,55400.0],["2015-06-08",35.4196,35.4863,35.1051,35.2671,34500.0],["2015-06-09",35.1813,35.4577,35.0002,35.4005,24500.0],["2015-06-10",35.6388,36.4109,35.6198,36.0487,59300.0],["2015-06-11",36.0773,36.4109,35.8867,36.2393,50200.0],["2015-06-12",36.2298,36.2298,35.5721,35.696,34100.0],["2015-06-15",35.3529,35.5817,34.7143,35.3624,55500.0],["2015-06-16",35.2576,35.534,35.0193,35.5245,41500.0],["2015-06-17",35.6389,35.6389,35.3624,35.4578,32100.0],["2015-06-18",35.5054,36.0296,35.3624,35.8962,61300.0],["2015-06-19",35.839,36.3442,35.7532,36.125,111100.0],["2015-06-22",36.2775,36.7255,36.0297,36.592,72600.0],["2015-06-23",36.5634,36.7731,36.2298,36.5539,93200.0],["2015-06-24",36.5158,36.8112,36.3347,36.5443,90800.0],["2015-06-25",36.5539,36.8112,36.0296,36.5253,66600.0],["2015-06-26",36.6111,36.7731,36.0392,36.3251,213000.0],["2015-06-29",36.0964,36.2965,35.3338,35.4959,53500.0],["2015-06-30",35.6965,35.8875,35.5054,35.7347,78200.0],["2015-07-01",35.7824,36.2887,35.6965,36.0212,140900.0],["2015-07-02",36.0021,36.1263,35.3526,35.4195,34200.0],["2015-07-06",35.2093,35.7442,34.9227,35.5341,51400.0],["2015-07-07",35.5245,35.5245,34.8845,35.1807,51500.0],["2015-07-08",34.8177,35.2284,34.1872,34.5406,139900.0],["2015-07-09",34.8081,34.961,34.3496,34.4929,83500.0],["2015-07-10",34.8177,35.3908,34.5789,35.2093,105900.0],["2015-07-13",36.0881,36.9191,35.8397,36.4129,209800.0],["2015-07-14",36.4224,37.0338,36.2983,36.9574,115800.0],["2015-07-15",36.9192,37.1675,36.6708,36.7186,91200.0],["2015-07-16",37.1006,37.6069,36.6517,37.2917,79600.0],["2015-07-17",37.3203,37.4063,37.072,37.3681,68600.0],["2015-07-20",37.435,37.5209,36.9956,37.072,79200.0],["2015-07-21",36.9956,37.1771,36.2409,36.2983,127200.0],["2015-07-22",35.9544,36.7663,35.9544,36.5562,49200.0],["2015-07-23",36.5944,36.7376,36.1359,36.3556,85600.0],["2015-07-24",36.2792,36.2792,35.4672,35.5818,70100.0],["2015-07-27",35.3717,35.4768,35.0469,35.2666,68800.0],["2015-07-28",35.4386,35.7156,34.8368,35.5436,58700.0],["2015-07-29",35.4481,36.155,35.4386,35.8684,51900.0],["2015-07-30",35.7251,36.5848,35.3335,36.3174,92600.0],["2015-07-31",36.432,36.795,36.0977,36.3651,102400.0],["2015-08-03",36.3556,36.3556,35.5054,35.8493,87800.0],["2015-08-04",35.8398,36.0786,35.4672,35.5818,40500.0],["2015-08-05",35.8398,36.1359,35.5627,35.7347,45700.0],["2015-08-06",35.7251,35.7251,35.2475,35.4577,57100.0],["2015-08-07",35.2284,35.4672,34.98,35.2188,67600.0],["2015-08-10",35.3526,36.1645,35.3526,36.0212,71000.0],["2015-08-11",35.238,35.238,32.7735,34.3114,180900.0],["2015-08-12",33.8051,34.7699,33.7287,34.7317,73900.0],["2015-08-13",34.5884,35.066,34.4738,34.8463,79000.0],["2015-08-14",34.703,35.5245,34.6171,35.4003,89700.0],["2015-08-17",35.2189,35.7156,34.8177,35.4959,74500.0],["2015-08-18",35.4099,35.6392,34.7508,35.4195,103400.0],["2015-08-19",35.0947,35.4481,34.8081,35.1615,70700.0],["2015-08-20",34.8654,35.066,34.5789,34.5884,66400.0],["2015-08-21",34.3783,35.5245,34.3687,34.5024,138300.0],["2015-08-24",32.506,34.9418,32.506,33.7478,193700.0],["2015-08-25",34.5884,34.5884,33.1269,33.4517,109900.0],["2015-08-26",34.0057,34.3305,33.4899,33.9293,138100.0],["2015-08-27",34.0822,34.2541,33.2893,33.6045,158000.0],["2015-08-28",33.4899,34.5789,33.4899,34.5406,135100.0],["2015-08-31",34.3019,34.9132,34.2446,34.4929,100100.0],["2015-09-01",33.9771,34.3305,33.5281,33.6237,116100.0],["2015-09-02",33.8911,34.5789,33.7383,34.5406,98600.0],["2015-09-03",34.598,34.8941,34.3878,34.5598,62300.0],["2015-09-04",34.0917,34.6075,34.0917,34.4069,61500.0],["2015-09-08",34.7699,35.343,34.5884,34.9991,85200.0],["2015-09-09",35.2857,35.2857,34.1681,34.235,175800.0],["2015-09-10",34.235,34.6457,34.1777,34.2923,107100.0],["2015-09-11",34.0535,34.3401,33.958,34.1395,88000.0],["2015-09-14",34.1586,34.1586,33.8338,33.9007,80100.0],["2015-09-15",33.9962,34.5502,33.7669,34.4738,83000.0],["2015-09-16",34.4451,35.2571,34.4165,34.9132,41800.0],["2015-09-17",34.8463,35.2857,34.4356,34.7126,63200.0],["2015-09-18",34.235,34.6457,34.2254,34.3305,140800.0],["2015-09-21",34.4738,34.98,34.1777,34.5406,40300.0],["2015-09-22",34.4547,34.598,33.8242,34.0248,110700.0],["2015-09-23",34.0726,34.1872,33.7192,34.1013,72100.0],["2015-09-24",33.8911,34.1968,33.4708,34.0917,73600.0],["2015-09-25",34.3305,35.2284,34.1395,34.8845,113900.0],["2015-09-28",34.6744,34.9896,34.3401,34.3592,75300.0],["2015-09-29",34.3496,34.5889,34.1103,34.2921,74400.0],["2015-09-30",34.4645,34.7995,34.0432,34.3687,66700.0],["2015-10-01",34.3592,34.3592,33.5167,33.7273,133100.0],["2015-10-02",33.5071,33.8709,32.9902,33.8135,106900.0],["2015-10-05",33.9762,35.2974,33.9284,35.2304,67100.0],["2015-10-06",35.1538,35.4793,34.9431,35.1155,51900.0],["2015-10-07",35.2112,36.0633,35.2112,35.8239,53500.0],["2015-10-08",35.6995,36.36,35.6995,36.2834,59800.0],["2015-10-09",36.293,36.5611,35.9101,35.9101,69500.0],["2015-10-12",36.0728,36.0728,35.575,35.7665,101200.0],["2015-10-13",35.6037,36.2164,35.441,35.4697,54000.0],["2015-10-14",35.3548,36.0728,35.2686,35.7665,86600.0],["2015-10-15",35.7569,36.3409,35.0963,36.2356,93400.0],["2015-10-16",36.3026,36.3026,35.5176,35.9867,80800.0],["2015-10-19",35.7282,36.1398,35.5367,36.0154,53800.0],["2015-10-20",35.9005,36.7142,35.7856,36.3217,53200.0],["2015-10-21",36.4175,36.6377,36.0728,36.1111,71800.0],["2015-10-22",36.1781,36.5515,36.1303,36.2834,102700.0],["2015-10-23",36.5611,36.5706,36.0345,36.1303,74800.0],["2015-10-26",36.025,36.36,35.8814,35.9962,76500.0],["2015-10-27",35.8143,36.0058,35.2112,35.4027,53300.0],["2015-10-28",35.3548,36.0632,35.1633,35.9292,132900.0],["2015-10-29",35.7856,36.0824,35.642,35.8909,85700.0],["2015-10-30",35.7856,35.9292,35.4218,35.508,76700.0],["2015-11-02",35.4793,36.2643,35.2878,36.2356,75200.0],["2015-11-03",36.1398,36.4653,35.8431,35.9962,272900.0],["2015-11-04",36.092,36.2834,35.7186,35.8048,100300.0],["2015-11-05",35.8718,36.0058,35.3165,35.4027,144500.0],["2015-11-06",35.2399,35.508,34.5315,34.924,305900.0],["2015-11-09",34.924,35.0772,34.407,34.6559,98100.0],["2015-11-10",34.5985,34.8474,34.2539,34.3496,185700.0],["2015-11-11",34.3687,34.5602,34.1007,34.2251,137800.0],["2015-11-12",33.9188,34.1964,32.7412,33.2008,181400.0],["2015-11-13",32.5402,35.7473,32.186,34.3304,264800.0],["2015-11-16",34.2347,35.9292,34.2347,35.7665,354100.0],["2015-11-17",35.9005,35.9388,35.5463,35.6037,170600.0],["2015-11-18",35.7952,36.1111,35.4793,35.9579,244700.0],["2015-11-19",35.9388,36.6089,35.5941,36.5036,116100.0],["2015-11-20",36.6185,37.0493,36.4557,36.81,105400.0],["2015-11-23",36.8578,37.3269,36.8578,37.145,188600.0],["2015-11-24",37.011,37.528,36.8866,37.4418,86300.0],["2015-11-25",37.4131,37.9875,37.4131,37.9779,51400.0],["2015-11-27",37.9205,38.2747,37.7482,37.8918,21000.0],["2015-11-30",37.9396,38.179,37.5184,37.5567,76200.0],["2015-12-01",37.595,37.9588,37.3748,37.6237,101600.0],["2015-12-02",37.5376,37.9875,37.2503,37.5854,69800.0],["2015-12-03",37.7769,38.1598,36.9536,37.1067,89700.0],["2015-12-04",37.0876,37.8726,37.0014,37.6524,82900.0],["2015-12-07",37.6141,37.7099,37.1163,37.2025,104000.0],["2015-12-08",36.81,37.3269,36.6951,36.8961,80800.0],["2015-12-09",36.7334,36.9249,36.1685,36.5611,102600.0],["2015-12-10",36.5036,36.9536,36.4845,36.6376,94000.0],["2015-12-11",36.0441,36.6664,36.0441,36.226,78600.0],["2015-12-14",36.293,36.36,35.7282,36.1973,137000.0],["2015-12-15",36.427,36.6472,35.9005,36.1494,139400.0],["2015-12-16",36.3026,36.4749,35.8909,36.0728,198900.0],["2015-12-17",36.0154,36.2547,35.6899,35.6899,96900.0],["2015-12-18",35.4792,35.6611,34.6847,34.8857,258700.0],["2015-12-21",35.0963,35.709,34.7995,35.125,107800.0],["2015-12-22",35.2112,35.441,34.7996,35.441,212400.0],["2015-12-23",35.575,35.7186,35.4505,35.6229,74700.0],["2015-12-24",35.6707,35.8622,35.4888,35.6324,94300.0],["2015-12-28",35.5175,35.6899,35.1633,35.4792,60900.0],["2015-12-29",35.642,35.9484,35.3644,35.8048,94100.0],["2015-12-30",35.8143,35.8143,35.325,35.3922,58500.0],["2015-12-31",35.2003,35.2003,34.6439,34.6727,122400.0],["2016-01-04",34.2505,34.2505,33.6557,33.7612,133800.0],["2016-01-05",33.886,34.0778,33.5022,33.5598,169200.0],["2016-01-06",33.128,33.4542,32.9937,33.1664,116500.0],["2016-01-07",32.5908,32.8114,32.1111,32.2262,109000.0],["2016-01-08",32.3893,32.4469,31.3723,31.4587,110100.0],["2016-01-11",31.5354,31.7561,31.1229,31.5067,127900.0],["2016-01-12",31.7849,31.8233,31.1517,31.6794,231500.0],["2016-01-13",31.6793,32.1303,31.3052,31.4107,88100.0],["2016-01-14",31.6218,32.1686,31.1613,31.8328,58700.0],["2016-01-15",31.0749,31.6122,30.8639,31.4203,95500.0],["2016-01-19",31.6218,31.7177,30.7295,30.9694,126700.0],["2016-01-20",30.6432,31.7465,30.2211,31.4971,367300.0],["2016-01-21",31.5258,31.5258,30.6816,30.979,210500.0],["2016-01-22",31.2764,31.5738,30.9598,31.2668,209200.0],["2016-01-25",31.0557,31.6889,30.883,31.5258,160600.0],["2016-01-26",31.6793,32.466,31.5834,32.0631,131200.0],["2016-01-27",31.9096,32.0727,31.5162,31.7561,76900.0],["2016-01-28",32.0439,32.4181,31.8904,32.2262,90000.0],["2016-01-29",32.4085,33.0705,32.4085,33.0321,112200.0],["2016-02-01",32.7443,32.9362,32.3797,32.4181,93700.0],["2016-02-02",32.3221,32.4948,32.0727,32.3221,67900.0],["2016-02-03",32.6291,33.1472,32.2358,32.9074,111300.0],["2016-02-04",33.1376,33.9627,33.0225,33.3583,197800.0],["2016-02-05",33.1952,33.4542,32.9266,33.3391,132600.0],["2016-02-08",32.9841,33.8476,32.8498,33.7037,96200.0],["2016-02-09",33.2815,33.9243,32.7155,33.0129,80600.0],["2016-02-10",34.7686,35.6609,32.8498,32.9649,184000.0],["2016-02-11",32.6291,33.5598,32.207,32.514,143700.0],["2016-02-12",32.7731,33.9723,32.7443,33.6749,135700.0],["2016-02-16",33.9723,34.5383,33.6845,34.0682,112900.0],["2016-02-17",34.2505,34.4136,34.0203,34.1162,75900.0],["2016-02-18",34.1642,34.2313,33.531,33.9531,92600.0],["2016-02-19",33.9243,34.1546,33.6653,33.838,93300.0],["2016-02-22",34.1162,34.145,33.5789,33.6365,88200.0],["2016-02-23",33.7229,34.1162,33.5694,33.6269,113700.0],["2016-02-24",33.2911,33.8668,33.1664,33.7324,78600.0],["2016-02-25",33.531,34.1738,33.2911,34.1642,58300.0],["2016-02-26",34.2985,34.2985,33.7612,33.8956,96900.0],["2016-02-29",33.8476,34.5288,33.5502,34.2409,144600.0],["2016-03-01",34.452,34.807,34.3465,34.6055,81200.0],["2016-03-02",34.5,34.9893,34.4904,34.7782,99200.0],["2016-03-03",34.7398,35.3059,34.5767,35.2099,111000.0],["2016-03-04",35.1236,35.5169,34.9509,35.3251,138600.0],["2016-03-07",35.0852,35.6513,35.0852,35.6321,88100.0],["2016-03-08",35.3538,35.4786,34.9509,35.1907,105100.0],["2016-03-09",35.3059,35.4882,35.0468,35.3539,42300.0],["2016-03-10",35.0756,35.4498,34.9221,35.2291,70600.0],["2016-03-11",35.4402,35.8623,35.1811,35.4498,65600.0],["2016-03-14",35.3347,35.7568,35.1428,35.4306,67100.0],["2016-03-15",35.2579,35.6704,34.8837,35.018,52400.0],["2016-03-16",35.0181,35.3347,34.8262,35.2387,44600.0],["2016-03-17",35.3155,36.9368,35.3155,36.7546,127200.0],["2016-03-18",36.9081,37.4933,36.8601,37.4357,176700.0],["2016-03-21",37.3014,37.7427,37.2534,37.4645,101200.0],["2016-03-22",37.4165,37.5221,37.0999,37.3878,110400.0],["2016-03-23",37.263,37.5029,36.6106,37.2438,109200.0],["2016-03-24",37.052,37.1383,36.438,36.9944,64400.0],["2016-03-28",37.0232,37.263,36.5915,36.6874,153600.0],["2016-03-29",36.649,37.8195,36.6011,37.7907,160400.0],["2016-03-30",37.9826,37.9826,37.4357,37.4741,42800.0],["2016-03-31",37.426,37.6472,37.0127,37.4741,70300.0],["2016-04-01",37.1761,37.7529,36.7242,37.6183,68600.0],["2016-04-04",37.6471,37.6471,36.6858,36.9453,88600.0],["2016-04-05",36.7146,36.9646,36.4166,36.6858,51900.0],["2016-04-06",35.8782,36.8684,35.8782,36.5897,53800.0],["2016-04-07",36.4647,36.6954,36.0513,36.6858,124900.0],["2016-04-08",36.9454,37.0415,36.2532,36.4743,86400.0],["2016-04-11",36.5896,36.8492,36.3781,36.4647,38700.0],["2016-04-12",36.4358,36.7723,36.3109,36.4551,97000.0],["2016-04-13",36.0705,36.8973,35.7533,36.8973,159100.0],["2016-04-14",36.9357,37.003,36.7146,36.83,52500.0],["2016-04-15",36.7146,37.003,36.7146,36.8877,55900.0],["2016-04-18",36.705,37.0319,36.705,36.9069,65900.0],["2016-04-19",37.0319,37.4164,36.8877,37.3299,35500.0],["2016-04-20",37.3684,37.4068,37.0607,37.0799,34600.0],["2016-04-21",37.128,37.3972,36.8011,36.9069,35900.0],["2016-04-22",36.8396,37.4164,36.7339,37.3011,65700.0],["2016-04-25",37.1665,37.3491,36.3205,36.8108,78400.0],["2016-04-26",37.7337,37.7337,36.8877,37.5126,59700.0],["2016-04-27",37.4645,37.8587,37.2915,37.6472,51700.0],["2016-04-28",37.5318,37.5318,36.8011,36.9069,34800.0],["2016-04-29",36.8396,37.1472,36.7435,36.9934,84500.0],["2016-05-02",37.0607,37.3683,36.8588,37.1665,63200.0],["2016-05-03",37.003,37.1569,36.3205,36.8204,113000.0],["2016-05-04",36.4551,36.9357,35.8782,36.7627,149500.0],["2016-05-05",36.83,37.1569,36.3205,36.5897,87300.0],["2016-05-06",36.532,37.128,36.0417,37.128,127200.0],["2016-05-09",36.9934,37.1473,36.5993,37.0223,94500.0],["2016-05-10",37.2242,37.6087,37.0319,37.4549,59000.0],["2016-05-11",37.4933,37.801,37.1857,37.4549,59900.0],["2016-05-12",37.4549,37.8298,37.3972,37.7144,81700.0],["2016-05-13",37.5702,37.5991,36.6665,37.2434,120200.0],["2016-05-16",37.3011,37.8106,37.3011,37.4068,45300.0],["2016-05-17",37.1088,37.4549,36.4454,36.6666,159500.0],["2016-05-18",36.3589,37.0223,36.2243,36.6473,61200.0],["2016-05-19",36.3878,36.9165,36.2147,36.6281,56300.0],["2016-05-20",36.8108,37.2338,36.6954,37.0799,68400.0],["2016-05-23",37.1088,37.5606,36.955,37.128,63100.0],["2016-05-24",37.3684,37.8587,37.08,37.7337,102700.0],["2016-05-25",37.801,38.0221,37.5606,37.9067,121100.0],["2016-05-26",37.9163,38.1375,37.7625,37.9356,45600.0],["2016-05-27",37.9836,38.2817,37.9452,38.2528,59200.0],["2016-05-31",38.4547,38.8585,38.272,38.7143,106200.0],["2016-06-01",38.4451,39.0315,38.2432,39.0219,63700.0],["2016-06-02",38.9931,39.0604,38.7143,38.9546,65800.0],["2016-06-03",38.9835,39.3968,38.6181,39.1373,91500.0],["2016-06-06",39.195,39.7045,39.0988,39.5987,132600.0],["2016-06-07",39.6083,39.7237,39.3296,39.3968,115100.0],["2016-06-08",39.4065,40.0025,38.9931,39.916,51200.0],["2016-06-09",39.791,40.0698,39.1373,39.8391,92000.0],["2016-06-10",39.4353,39.6564,39.0988,39.1853,96500.0],["2016-06-13",39.1757,39.2623,38.6374,38.7527,50000.0],["2016-06-14",38.6662,39.0604,38.5028,38.8585,46400.0],["2016-06-15",39.0219,39.2719,38.7816,38.9931,86600.0],["2016-06-16",38.6854,39.1373,38.1855,39.0604,74000.0],["2016-06-17",39.1565,39.1565,38.5797,38.8296,169400.0],["2016-06-20",39.1757,39.7237,39.1757,39.2238,45200.0],["2016-06-21",39.2046,39.2719,38.6374,38.8008,76000.0],["2016-06-22",38.7912,39.118,38.5797,38.945,90000.0],["2016-06-23",39.2526,39.7622,39.243,39.7622,68100.0],["2016-06-24",38.4355,39.0796,37.8779,37.9067,141100.0],["2016-06-27",37.4453,37.5991,36.8781,37.3299,87100.0],["2016-06-28",37.5895,38.0125,37.0799,37.1184,124000.0],["2016-06-29",37.551,37.6472,37.2145,37.3972,101600.0],["2016-06-30",37.4261,38.4858,37.4261,38.4761,183600.0],["2016-07-01",38.3702,39.0156,37.7055,38.6303,94000.0],["2016-07-05",38.3605,39.0542,38.3027,38.7459,102300.0],["2016-07-06",38.6399,38.6881,38.2835,38.3702,88800.0],["2016-07-07",38.3605,38.8711,38.3316,38.611,102300.0],["2016-07-08",38.9578,39.7285,38.9097,39.6611,79000.0],["2016-07-11",39.6129,40.2198,39.6129,40.1813,75800.0],["2016-07-12",40.2487,40.9423,40.2487,40.6822,61200.0],["2016-07-13",40.8845,41.0676,40.5763,40.7593,67300.0],["2016-07-14",40.8845,41.0579,40.6244,40.6533,55300.0],["2016-07-15",40.952,41.1639,40.4895,41.029,55300.0],["2016-07-18",40.9616,41.1735,40.7111,40.8942,58900.0],["2016-07-19",40.8653,41.0868,40.6244,40.6822,43900.0],["2016-07-20",40.7593,41.1639,40.6437,40.9423,41600.0],["2016-07-21",40.7497,41.2313,40.4799,40.6437,70700.0],["2016-07-22",40.557,41.0387,40.5377,40.8749,55700.0],["2016-07-25",40.7593,41.1543,40.451,40.6148,48400.0],["2016-07-26",40.7497,41.0772,40.4799,40.9038,42000.0],["2016-07-27",40.8749,41.318,40.7882,41.2699,56200.0],["2016-07-28",41.0676,41.424,40.8942,41.3759,89900.0],["2016-07-29",41.2699,41.2699,40.634,40.7978,116800.0],["2016-08-01",40.9134,41.6937,40.6244,41.4336,80300.0],["2016-08-02",41.2506,41.819,41.1254,41.2988,131400.0],["2016-08-03",41.6456,41.819,40.6244,41.3951,140000.0],["2016-08-04",41.3566,41.9249,41.1735,41.2891,78800.0],["2016-08-05",41.3662,42.2525,41.3662,41.7901,97500.0],["2016-08-08",41.8864,41.9442,41.6841,41.8479,66800.0],["2016-08-09",42.002,42.0116,41.6648,41.7612,52000.0],["2016-08-10",41.8768,41.9249,41.3951,41.8286,53300.0],["2016-08-11",41.9346,42.5511,41.9346,42.3874,112400.0],["2016-08-12",42.3488,42.7245,42.2236,42.5897,52900.0],["2016-08-15",42.7438,43.3025,42.7053,43.264,48500.0],["2016-08-16",43.1773,43.2544,42.9654,43.1099,49900.0],["2016-08-17",42.9075,43.3025,42.7823,43.0906,59300.0],["2016-08-18",43.1002,43.3314,42.8401,43.2736,59400.0],["2016-08-19",43.081,43.842,42.8594,43.2158,65400.0],["2016-08-22",42.9365,43.3218,42.8498,43.2447,56000.0],["2016-08-23",43.4663,43.9095,43.3025,43.6686,92500.0],["2016-08-24",43.659,43.9287,43.4374,43.5434,52200.0],["2016-08-25",43.5145,43.8516,43.3507,43.8227,51400.0],["2016-08-26",43.8613,44.2177,43.3507,43.553,54100.0],["2016-08-29",43.447,43.9961,43.3218,43.842,55000.0],["2016-08-30",43.8709,44.0925,43.5819,43.7746,73200.0],["2016-08-31",43.6879,43.842,42.9943,43.4663,87600.0],["2016-09-01",43.5337,43.8805,42.9268,43.7457,103200.0],["2016-09-02",44.0925,44.3333,43.5819,44.2852,99300.0],["2016-09-06",44.4874,44.526,44.0443,44.3718,67300.0],["2016-09-07",44.6994,44.8054,44.3429,44.7861,65000.0],["2016-09-08",44.7283,44.8053,44.3526,44.5452,66500.0],["2016-09-09",44.1021,44.1599,43.4278,43.4374,85800.0],["2016-09-12",43.2255,44.1117,43.1773,43.9576,78400.0],["2016-09-13",43.5434,44.0058,43.1966,43.4759,83500.0],["2016-09-14",43.6879,43.6879,43.0039,43.1966,61700.0],["2016-09-15",43.3122,43.8324,42.8883,43.8227,41900.0],["2016-09-16",43.8709,43.8709,43.4085,43.6204,144700.0],["2016-09-19",43.9287,44.603,43.9094,44.2466,50200.0],["2016-09-20",44.5356,44.6801,44.0732,44.4104,238200.0],["2016-09-21",44.7379,45.1522,44.6416,45.104,81500.0],["2016-09-22",45.5182,45.6531,45.2292,45.3256,175500.0],["2016-09-23",45.3256,45.3256,44.6801,44.6898,178000.0],["2016-09-26",44.4104,44.5838,43.8324,44.0443,133600.0],["2016-09-27",44.1695,44.3622,43.9287,44.2659,89600.0],["2016-09-28",44.2851,44.709,44.2755,44.6512,101500.0],["2016-09-29",44.5258,44.6609,44.2652,44.3327,52800.0],["2016-09-30",44.5837,45.1241,44.4968,44.796,102300.0],["2016-10-03",44.6705,44.8153,44.3617,44.4582,82700.0],["2016-10-04",44.4486,44.7477,44.2363,44.4196,51800.0],["2016-10-05",44.7188,44.989,44.4679,44.9311,56500.0],["2016-10-06",44.8249,44.96,44.4872,44.8249,53200.0],["2016-10-07",44.8635,44.8828,43.9468,43.9661,88900.0],["2016-10-10",44.3327,44.5257,44.1011,44.188,42600.0],["2016-10-11",43.9661,44.7767,43.3002,43.4932,75500.0],["2016-10-12",43.4257,44.0433,43.4257,43.6476,122000.0],["2016-10-13",43.2423,43.8503,42.9914,43.5222,61000.0],["2016-10-14",43.8599,43.9854,43.5414,43.5414,44200.0],["2016-10-17",43.5221,43.8117,42.7501,43.2809,39700.0],["2016-10-18",43.6187,43.6187,43.2809,43.3292,46100.0],["2016-10-19",43.3774,43.4546,43.2327,43.2327,139800.0],["2016-10-20",43.0879,43.4739,43.0396,43.2327,60200.0],["2016-10-21",42.7984,43.2809,42.7984,42.8466,114400.0],["2016-10-24",43.2809,43.6187,42.9431,43.0879,82800.0],["2016-10-25",42.9431,43.2326,42.3641,42.8949,58700.0],["2016-10-26",42.7019,43.1844,42.6054,42.6054,48600.0],["2016-10-27",42.7019,42.8466,42.3159,42.5089,89300.0],["2016-10-28",42.5571,42.8466,41.9781,42.0264,106200.0],["2016-10-31",42.2676,42.9914,41.8334,42.9914,152600.0],["2016-11-01",42.9431,43.0879,42.3159,42.4124,111600.0],["2016-11-02",42.4124,42.4606,41.7851,41.7851,71900.0],["2016-11-03",41.9299,42.0264,41.6404,41.6404,89100.0],["2016-11-04",41.6404,41.9299,41.4474,41.6886,129600.0],["2016-11-07",42.3159,42.4124,42.0457,42.1711,137400.0],["2016-11-08",42.2676,44.3907,42.2676,43.8117,84600.0],["2016-11-09",43.2809,45.5004,43.2809,45.0662,125900.0],["2016-11-10",45.3074,47.1892,45.2109,46.8997,152400.0],["2016-11-11",46.8514,48.8297,46.8032,48.6367,190300.0],["2016-11-14",49.264,49.5052,48.3955,48.7815,117600.0],["2016-11-15",49.8913,51.773,49.3122,51.3388,144100.0],["2016-11-16",51.2905,52.8828,51.2423,52.6898,143400.0],["2016-11-17",52.6898,53.4618,52.2555,52.7863,144900.0],["2016-11-18",52.8345,53.6066,52.545,53.2688,147800.0],["2016-11-21",53.0758,53.9443,52.738,53.7031,78500.0],["2016-11-22",53.703,54.7646,53.6548,54.7163,79400.0],["2016-11-23",54.4751,55.1988,54.3303,54.5233,91500.0],["2016-11-25",54.5233,54.6584,54.3786,54.5233,46100.0],["2016-11-28",54.4751,54.4751,53.9443,54.1856,96400.0],["2016-11-29",54.1373,54.282,53.6065,53.7513,90200.0],["2016-11-30",53.8478,54.9962,53.5101,53.9443,109300.0],["2016-12-01",53.8961,54.4268,52.9793,54.2821,128700.0],["2016-12-02",54.1373,54.34,53.1723,53.3171,51600.0],["2016-12-05",53.4135,54.089,53.4135,53.9925,115100.0],["2016-12-06",54.3786,55.4401,53.1337,55.1506,97700.0],["2016-12-07",55.0541,55.7296,54.6198,55.5366,79700.0],["2016-12-08",55.7296,56.2121,55.0058,56.0673,91100.0],["2016-12-09",56.0191,56.3086,55.2471,55.9708,84400.0],["2016-12-12",55.6331,55.9708,54.7646,55.5366,103600.0],["2016-12-13",55.5848,56.1156,54.7163,55.2471,70900.0],["2016-12-14",54.8611,55.6813,53.5583,54.8128,59700.0],["2016-12-15",54.7646,55.6813,54.1855,55.3918,110300.0],["2016-12-16",55.4883,56.3086,54.1856,55.1023,521400.0],["2016-12-19",54.8611,56.4534,54.8611,55.8743,123400.0],["2016-12-20",56.0673,56.3568,55.0058,56.0673,91100.0],["2016-12-21",56.1156,56.4244,55.6331,55.6813,110100.0],["2016-12-22",55.4883,56.1156,55.1023,55.2471,66000.0],["2016-12-23",55.3918,56.0673,55.3436,56.0673,46700.0],["2016-12-27",56.2121,56.6946,55.3436,55.7296,77100.0],["2016-12-28",55.8743,56.4726,54.9093,55.0541,58700.0],["2016-12-29",55.2953,55.7296,54.8611,55.3918,58000.0],["2016-12-30",55.3725,55.3725,54.5511,54.7444,66100.0],["2017-01-03",55.4208,56.049,54.7927,55.4208,129400.0],["2017-01-04",55.7107,56.0779,55.4691,55.8074,102200.0],["2017-01-05",55.6624,56.0489,54.696,54.7927,66900.0],["2017-01-06",54.841,54.841,54.0776,54.3578,79000.0],["2017-01-09",54.3578,54.3578,53.5847,54.1162,141900.0],["2017-01-10",54.3578,55.4691,53.778,55.2759,123500.0],["2017-01-11",55.5175,56.1456,55.0343,56.0973,74800.0],["2017-01-12",56.1456,56.1456,54.5994,55.4208,54900.0],["2017-01-13",55.759,56.6771,55.759,56.4838,67200.0],["2017-01-17",56.3388,56.3388,54.9859,55.0826,59800.0],["2017-01-18",55.3242,55.8557,55.0826,55.5175,56000.0],["2017-01-19",55.6141,55.904,54.5028,54.5994,82800.0],["2017-01-20",54.5994,55.3242,54.2129,54.5028,83600.0],["2017-01-23",54.5994,54.841,53.6331,54.0196,55000.0],["2017-01-24",54.0679,54.7927,54.0679,54.696,108900.0],["2017-01-25",54.9376,55.2276,54.7927,54.986,81000.0],["2017-01-26",55.0826,55.1792,54.2129,54.841,89300.0],["2017-01-27",54.9376,55.6624,54.7927,55.5658,117100.0],["2017-01-30",55.3242,55.4498,54.4834,55.1309,84400.0],["2017-01-31",54.9376,56.2905,54.5511,56.2422,75000.0],["2017-02-01",56.5805,56.967,55.4691,56.1939,88100.0],["2017-02-02",56.049,56.6771,55.4691,55.5658,50400.0],["2017-02-03",56.1939,56.4838,55.6624,56.0006,62500.0],["2017-02-06",55.8074,55.9523,54.9376,55.3242,53700.0],["2017-02-07",55.3242,55.6141,55.3242,55.4691,71600.0],["2017-02-08",54.4061,54.4061,50.0575,51.0722,304500.0],["2017-02-09",51.2171,52.3285,51.1205,52.2318,111500.0],["2017-02-10",52.57,52.86,52.0385,52.7633,89200.0],["2017-02-13",53.0049,53.9713,52.6184,53.0049,99200.0],["2017-02-14",52.6184,52.8116,52.3285,52.57,116000.0],["2017-02-15",52.2801,53.5847,51.5843,53.2465,97700.0],["2017-02-16",53.2948,53.7297,52.9083,53.4398,73100.0],["2017-02-17",53.3915,53.6814,53.0049,53.2948,132300.0],["2017-02-21",53.3915,54.0196,53.2465,53.923,44200.0],["2017-02-22",53.6814,53.778,53.3431,53.5847,49300.0],["2017-02-23",53.8263,53.8263,52.86,53.2948,60900.0],["2017-02-24",52.6667,53.6331,52.628,53.6331,54300.0],["2017-02-27",53.5364,53.778,53.1016,53.6814,103500.0],["2017-02-28",53.5364,53.5364,52.2318,52.3768,58900.0],["2017-03-01",52.9566,53.7877,52.9083,53.2465,73600.0],["2017-03-02",53.0532,53.2465,52.1352,52.1352,50300.0],["2017-03-03",52.3285,52.9083,51.1205,52.86,107900.0],["2017-03-06",52.6184,53.1982,52.3768,53.1016,73700.0],["2017-03-07",53.1015,53.1015,52.0869,52.1352,62000.0],["2017-03-08",52.1835,52.1835,51.1205,51.2172,61100.0],["2017-03-09",51.0722,51.797,50.8306,51.797,105400.0],["2017-03-10",52.2801,52.715,51.9419,52.4251,56600.0],["2017-03-13",52.4734,53.633,52.3285,52.57,37800.0],["2017-03-14",52.2318,53.1499,51.9902,52.86,51500.0],["2017-03-15",53.1982,54.7444,53.1016,54.5028,94800.0],["2017-03-16",54.7444,54.9376,54.0196,54.841,79000.0],["2017-03-17",54.9376,56.4355,54.841,56.2422,278000.0],["2017-03-20",56.2422,56.2422,54.9859,55.0826,69500.0],["2017-03-21",55.3725,55.3725,53.923,54.1162,126100.0],["2017-03-22",53.923,54.4061,52.7633,53.778,66900.0],["2017-03-23",53.6814,54.8893,53.5847,54.7927,79500.0],["2017-03-24",54.9376,55.1309,54.4544,55.0826,95400.0],["2017-03-27",54.5028,55.1792,53.8263,54.9376,76200.0],["2017-03-28",54.7927,55.2759,54.1162,55.1792,80200.0],["2017-03-29",55.0826,56.0006,54.725,55.904,72200.0],["2017-03-30",55.9814,56.4169,55.7879,56.0782,84300.0],["2017-03-31",56.1266,56.9007,55.7879,56.2233,124000.0],["2017-04-03",56.3201,56.3201,54.675,55.2556,122700.0],["2017-04-04",55.1105,55.7879,54.675,55.7395,67500.0],["2017-04-05",55.9814,56.3685,55.5459,55.8846,137500.0],["2017-04-06",55.8363,56.3201,55.5459,55.8846,88500.0],["2017-04-07",55.7395,56.3685,55.6427,56.0298,109500.0],["2017-04-10",56.0782,56.6104,55.7395,56.1266,76500.0],["2017-04-11",55.9814,56.8523,55.8363,56.6588,72900.0],["2017-04-12",56.6588,56.6588,55.2073,55.8363,73400.0],["2017-04-13",55.8363,55.8363,54.7718,54.8686,69400.0],["2017-04-17",54.9653,54.9653,54.1912,54.7718,96500.0],["2017-04-18",54.3363,54.8008,54.046,54.7234,50600.0],["2017-04-19",54.9169,55.304,54.675,54.9653,60900.0],["2017-04-20",55.304,56.1556,54.8202,55.7879,82600.0],["2017-04-21",55.7879,56.562,55.6911,55.9814,94600.0],["2017-04-24",56.804,56.9007,56.1266,56.7072,103400.0],["2017-04-25",57.0943,57.9168,57.0943,57.4813,147100.0],["2017-04-26",57.2878,58.6426,57.2878,58.4974,138600.0],["2017-04-27",58.4974,58.9813,58.062,58.3523,90800.0],["2017-04-28",58.3039,58.4007,56.804,56.9491,67700.0],["2017-05-01",57.2394,57.5781,56.6298,57.433,76300.0],["2017-05-02",57.6265,58.4007,56.9975,57.0943,66600.0],["2017-05-03",56.8039,57.0459,56.4169,56.7556,59800.0],["2017-05-04",56.7072,56.9975,56.1266,56.8523,67800.0],["2017-05-05",56.2717,56.2717,54.3847,55.4976,124300.0],["2017-05-08",55.5459,55.8169,54.9169,55.6427,161200.0],["2017-05-09",55.7395,56.4653,55.2556,55.7395,80200.0],["2017-05-10",55.546,56.0298,55.2073,55.9814,82500.0],["2017-05-11",55.6911,56.4653,55.2073,55.6911,62600.0],["2017-05-12",55.6427,55.6427,55.2073,55.304,44900.0],["2017-05-15",55.5459,55.7395,54.9653,55.0621,78900.0],["2017-05-16",54.9653,55.3524,54.7234,55.2072,156400.0],["2017-05-17",55.2072,55.2072,53.7557,53.9008,133500.0],["2017-05-18",53.8041,54.8202,53.3686,54.0944,103900.0],["2017-05-19",54.3363,54.3847,53.5622,53.9492,133800.0],["2017-05-22",53.9976,54.6266,53.9009,54.5783,51800.0],["2017-05-23",54.8202,55.304,54.1912,55.304,73000.0],["2017-05-24",55.2556,56.3201,55.0137,55.9814,76300.0],["2017-05-25",55.933,56.6104,55.546,55.7395,39600.0],["2017-05-26",55.7395,56.2233,55.1589,55.9814,43700.0],["2017-05-30",55.7395,55.904,54.9653,55.1589,35500.0],["2017-05-31",55.2073,55.7879,54.4331,55.7395,61700.0],["2017-06-01",55.7879,56.6104,55.6427,56.562,70200.0],["2017-06-02",56.6588,57.8684,56.6588,57.0943,71500.0],["2017-06-05",56.9975,57.2878,56.562,56.6588,62200.0],["2017-06-06",56.3201,56.562,55.6911,55.7879,32600.0],["2017-06-07",55.933,56.3685,55.546,56.2717,46900.0],["2017-06-08",56.3685,57.6749,55.8362,57.5781,82200.0],["2017-06-09",57.5297,59.2716,57.5297,58.9329,121700.0],["2017-06-12",58.8845,59.1748,57.0943,57.3846,61400.0],["2017-06-13",58.2071,59.4167,57.433,58.449,59500.0],["2017-06-14",58.5942,59.2716,57.3362,57.7717,45200.0],["2017-06-15",57.1427,58.2071,57.1427,58.062,38000.0],["2017-06-16",57.4813,58.0136,57.4813,57.82,129800.0],["2017-06-19",57.9652,58.4974,57.5781,58.2555,49800.0],["2017-06-20",58.2071,58.2555,57.5297,57.6749,34300.0],["2017-06-21",57.9652,57.9652,56.6104,56.7556,62300.0],["2017-06-22",56.6104,57.3846,56.1266,56.9975,75600.0],["2017-06-23",57.1426,57.8684,57.0459,57.7233,94800.0],["2017-06-26",57.8684,57.9652,57.2878,57.5781,59600.0],["2017-06-27",57.433,58.1587,56.9975,57.0943,39700.0],["2017-06-28",57.433,58.1587,57.2394,58.062,70100.0],["2017-06-29",58.062,58.2555,57.2394,57.5781,69700.0],["2017-06-30",57.801,58.2855,57.5103,57.801,38000.0],["2017-07-03",58.0432,58.6246,56.832,58.237,27100.0],["2017-07-05",58.1401,59.4483,57.8494,58.237,168200.0],["2017-07-06",57.7041,58.1886,56.9773,57.3165,55300.0],["2017-07-07",57.6072,58.1886,57.268,58.1401,38100.0],["2017-07-10",57.9948,58.237,57.5587,57.801,50700.0],["2017-07-11",57.6556,58.9153,56.6382,58.1401,109700.0],["2017-07-12",58.4793,59.0607,58.0917,58.0917,131300.0],["2017-07-13",58.1401,58.4308,57.5394,58.4308,192200.0],["2017-07-14",58.3824,58.77,57.9948,58.4793,155700.0],["2017-07-17",58.2855,59.206,58.237,59.206,72400.0],["2017-07-18",59.0123,59.8359,58.9638,59.3514,75300.0],["2017-07-19",59.5936,60.708,59.3998,60.6595,56600.0],["2017-07-20",60.6111,61.2894,60.175,61.1925,42700.0],["2017-07-21",61.5317,61.8224,60.5627,60.8534,100200.0],["2017-07-24",60.8533,61.5026,59.8359,60.5626,66600.0],["2017-07-25",60.7564,60.9987,60.2719,60.5142,57600.0],["2017-07-26",60.5142,60.6595,59.5452,59.5936,43600.0],["2017-07-27",59.739,60.4367,59.0607,59.6421,35400.0],["2017-07-28",59.6905,60.3689,59.4968,60.2235,40500.0],["2017-07-31",60.3688,60.4173,59.3514,59.7874,70400.0],["2017-08-01",60.0781,60.0781,59.2545,59.5452,34500.0],["2017-08-02",59.4483,59.6421,58.6731,59.206,31600.0],["2017-08-03",59.1576,59.5452,58.8669,59.2545,64100.0],["2017-08-04",59.4483,59.4968,58.9154,59.3514,95800.0],["2017-08-07",59.3514,59.4289,58.9638,59.3029,76600.0],["2017-08-08",59.1091,59.5743,58.6246,59.3029,131400.0],["2017-08-09",58.6731,58.6731,51.6963,51.7932,253400.0],["2017-08-10",51.6478,52.2292,50.8726,51.6963,122300.0],["2017-08-11",50.3397,51.5994,48.7408,49.8067,184100.0],["2017-08-14",50.3397,52.2292,49.8552,52.0839,161000.0],["2017-08-15",52.0354,52.5199,51.8416,52.2292,123400.0],["2017-08-16",52.3746,52.4715,51.7932,52.4715,86200.0],["2017-08-17",52.1808,52.5684,51.8416,52.0354,167900.0],["2017-08-18",51.5994,52.6653,51.5025,52.2777,173200.0],["2017-08-21",52.3261,52.3261,51.6478,52.0839,72100.0],["2017-08-22",52.2292,52.3746,52.0354,52.2777,63100.0],["2017-08-23",52.0354,52.2777,51.7932,51.8416,67400.0],["2017-08-24",52.0839,52.0839,51.4056,51.6963,64500.0],["2017-08-25",51.8901,52.2292,51.454,51.8901,61300.0],["2017-08-28",52.0354,52.0839,51.7447,51.9385,66800.0],["2017-08-29",51.6478,52.5199,51.4056,52.3261,49900.0],["2017-08-30",52.2777,52.2777,51.2118,52.2777,50900.0],["2017-08-31",52.4715,53.0529,52.3746,52.7622,57000.0],["2017-09-01",52.8106,53.3436,52.6653,53.1982,59000.0],["2017-09-05",53.0044,53.8281,52.3746,52.5684,65800.0],["2017-09-06",52.7622,53.392,52.3746,53.0044,76000.0],["2017-09-07",53.1013,53.1498,52.4715,52.8591,42100.0],["2017-09-08",52.9075,53.5858,52.8106,53.1013,60800.0],["2017-09-11",53.5374,53.8281,53.0529,53.2467,66900.0],["2017-09-12",53.2467,54.3126,53.2467,53.7312,61800.0],["2017-09-13",53.5858,54.3126,53.4889,54.2641,33600.0],["2017-09-14",53.8281,54.5548,53.7796,54.0703,39800.0],["2017-09-15",54.1672,54.6517,53.5858,54.4095,181500.0],["2017-09-18",54.5064,55.4754,54.361,55.3785,61400.0],["2017-09-19",55.3785,56.1052,55.3785,56.0568,51800.0],["2017-09-20",56.0083,56.8804,55.7176,56.5413,92000.0],["2017-09-21",56.5897,56.9289,55.4269,55.4269,101900.0],["2017-09-22",55.33,56.299,55.33,56.0568,56600.0],["2017-09-25",55.9114,56.4444,55.8145,56.3959,62700.0],["2017-09-26",56.4928,57.3165,56.3959,56.6866,72000.0],["2017-09-27",56.7835,59.1576,56.6382,58.4793,116300.0],["2017-09-28",58.2855,58.8669,57.801,58.5762,38700.0],["2017-09-29",58.5277,58.7215,57.9463,58.0917,66200.0],["2017-10-02",58.1693,59.3337,57.8297,59.2852,71000.0],["2017-10-03",59.4307,60.2069,58.8,60.1584,94400.0],["2017-10-04",60.1584,60.1584,58.8485,59.0426,81700.0],["2017-10-05",59.1396,59.3337,58.703,58.897,47400.0],["2017-10-06",58.4604,59.8188,58.4604,59.7703,68900.0],["2017-10-09",59.7218,59.9644,58.3634,58.703,66700.0],["2017-10-10",58.9941,59.1881,58.5574,58.8,59400.0],["2017-10-11",58.8,59.2366,58.6545,58.703,52800.0],["2017-10-12",58.5089,59.0911,58.2663,58.703,89500.0],["2017-10-13",59.0911,59.2366,58.6059,59.1881,77700.0],["2017-10-16",59.3337,59.7703,58.4604,59.3337,25600.0],["2017-10-17",58.9456,59.1881,58.1693,58.3149,61800.0],["2017-10-18",58.5089,59.1396,58.3149,58.4119,46900.0],["2017-10-19",58.0723,58.3149,57.6842,58.1208,64100.0],["2017-10-20",58.606,58.606,58.1693,58.3149,59500.0],["2017-10-23",58.4604,58.5089,57.6356,57.7327,52800.0],["2017-10-24",57.7327,58.4119,57.296,58.2178,64100.0],["2017-10-25",58.1208,58.1693,57.005,57.6842,64600.0],["2017-10-26",57.8297,58.1693,57.6648,57.7812,43300.0],["2017-10-27",57.8782,58.1693,57.4901,57.9753,89500.0],["2017-10-30",57.6842,57.8297,56.0832,56.2287,89600.0],["2017-10-31",56.4228,57.005,56.0832,56.2287,176100.0],["2017-11-01",56.6168,57.5871,56.3257,57.296,99500.0],["2017-11-02",57.4416,58.6059,57.102,57.7327,81900.0],["2017-11-03",57.4901,57.9267,57.2475,57.3931,51300.0],["2017-11-06",57.5386,57.8588,56.9176,57.296,52300.0],["2017-11-07",57.199,57.4901,56.1317,56.3258,54800.0],["2017-11-08",56.0832,56.8594,55.2099,55.501,84600.0],["2017-11-09",55.2584,55.7436,54.2396,54.9674,113800.0],["2017-11-10",54.8218,56.4228,54.6762,55.8406,120900.0],["2017-11-13",55.6465,56.4713,55.404,55.8406,134800.0],["2017-11-14",55.6465,55.9861,55.404,55.7436,88600.0],["2017-11-15",50.504,56.0347,50.0188,55.1614,165300.0],["2017-11-16",55.501,56.4228,55.404,56.4228,124200.0],["2017-11-17",56.0832,58.0238,56.0832,57.7812,308400.0],["2017-11-20",57.8782,60.5465,57.8782,60.498,132000.0],["2017-11-21",61.9535,63.3604,61.6624,62.8267,183600.0],["2017-11-22",62.8752,63.1663,62.0505,62.7297,139400.0],["2017-11-24",62.6812,62.8267,62.2446,62.6812,42700.0],["2017-11-27",62.5356,62.6812,62.099,62.3416,104700.0],["2017-11-28",62.6327,63.2149,62.1475,63.1178,161900.0],["2017-11-29",63.1664,63.506,62.9723,63.3119,120000.0],["2017-11-30",63.5545,63.9911,63.1663,63.4089,86400.0],["2017-12-01",63.4089,63.4089,60.498,62.8753,120800.0],["2017-12-04",63.3119,63.9426,62.6327,62.7297,57700.0],["2017-12-05",62.9238,62.9723,61.905,61.905,88700.0],["2017-12-06",61.3228,61.9535,60.9832,61.1772,134600.0],["2017-12-07",60.8861,61.6624,60.0614,60.1584,178500.0],["2017-12-08",60.5465,60.6921,59.4307,60.304,73300.0],["2017-12-11",60.1584,60.3525,59.3822,59.7218,63300.0],["2017-12-12",59.6248,60.2069,59.5762,59.9158,74600.0],["2017-12-13",60.0129,60.498,58.8485,59.6248,74300.0],["2017-12-14",59.4307,59.9158,58.3634,58.4604,63100.0],["2017-12-15",58.3634,59.2852,58.0044,58.6545,452900.0],["2017-12-18",59.2852,60.0129,59.0911,59.3337,87100.0],["2017-12-19",59.4307,60.7406,58.6545,58.7515,58800.0],["2017-12-20",58.897,59.2366,58.703,58.9455,43000.0],["2017-12-21",59.0911,59.7703,58.3634,59.0911,50100.0],["2017-12-22",58.9941,58.9941,58.3634,58.4604,44300.0],["2017-12-26",58.4119,59.1396,58.0238,58.2178,44000.0],["2017-12-27",58.3149,59.0426,58.0723,58.3149,100300.0],["2017-12-28",58.4604,58.9456,57.9267,58.897,71900.0],["2017-12-29",59.0911,59.3822,58.2663,58.4604,99200.0],["2018-01-02",58.7515,59.6733,57.6842,58.4604,104000.0],["2018-01-03",58.3924,58.9268,57.8094,58.6839,80200.0],["2018-01-04",58.781,60.0441,58.781,59.364,82800.0],["2018-01-05",59.5583,59.8498,58.9268,59.5583,69000.0],["2018-01-08",59.4126,59.6069,58.8782,59.5097,117600.0],["2018-01-09",59.5097,60.2384,58.9753,59.9469,171600.0],["2018-01-10",59.9469,60.627,58.9268,60.627,108300.0],["2018-01-11",60.5785,61.9873,60.2578,61.8901,99700.0],["2018-01-12",61.8415,63.3475,61.5015,63.2503,192400.0],["2018-01-16",63.4932,64.902,63.3475,64.4648,252700.0],["2018-01-17",64.8535,64.8535,61.9873,62.0844,137900.0],["2018-01-18",62.2787,62.5994,61.5015,61.5501,72900.0],["2018-01-19",61.6472,62.8617,61.6472,62.3759,98000.0],["2018-01-22",62.5216,62.5216,61.55,61.9387,82200.0],["2018-01-23",61.8901,61.8901,60.9185,61.0643,86600.0],["2018-01-24",61.2586,61.6472,60.7728,60.8213,75800.0],["2018-01-25",61.0157,61.55,60.4327,61.4529,76800.0],["2018-01-26",61.55,62.0358,60.8699,61.21,110200.0],["2018-01-29",60.8214,61.4529,60.4327,60.4813,41800.0],["2018-01-30",60.0927,60.3356,59.8498,59.9955,60000.0],["2018-01-31",60.2384,60.4813,59.1211,59.4126,71500.0],["2018-02-01",59.0725,59.6554,58.8782,59.1697,122400.0],["2018-02-02",58.8296,59.0239,58.2466,58.3438,94500.0],["2018-02-05",58.1981,58.8782,57.858,58.8296,210700.0],["2018-02-06",57.9552,58.4896,56.7407,57.6637,246200.0],["2018-02-07",59.1697,64.0276,58.1981,62.6674,168900.0],["2018-02-08",62.716,63.4447,59.8012,59.8012,143800.0],["2018-02-09",60.2384,61.5986,58.5381,59.4611,128600.0],["2018-02-12",59.6555,60.4327,58.6839,60.1412,102200.0],["2018-02-13",59.7526,60.4327,57.9066,58.6839,196600.0],["2018-02-14",58.2952,60.0927,58.2952,60.0441,110000.0],["2018-02-15",60.5299,60.8214,59.9469,60.6756,59700.0],["2018-02-16",60.3356,61.5015,60.287,60.4327,64100.0],["2018-02-20",60.1413,60.9671,59.2182,59.5583,91900.0],["2018-02-21",59.7526,60.5299,59.364,59.364,100300.0],["2018-02-22",59.5097,60.1413,59.3154,59.8498,54800.0],["2018-02-23",60.2384,60.5299,59.364,59.7526,38000.0],["2018-02-26",60.0441,60.4327,59.4611,60.287,36300.0],["2018-02-27",60.0927,61.0157,59.2182,59.3154,67400.0],["2018-02-28",59.4611,60.0441,57.1779,57.2265,163900.0],["2018-03-01",57.2265,58.1495,56.4006,57.2751,142300.0],["2018-03-02",56.935,58.4895,56.2549,58.2466,118900.0],["2018-03-05",57.9066,59.1697,57.6151,58.8296,95100.0],["2018-03-06",59.1697,59.5583,58.3924,59.4126,69100.0],["2018-03-07",59.0725,59.9469,58.6839,59.704,58500.0],["2018-03-08",59.9955,59.9955,59.0239,59.5583,38600.0],["2018-03-09",59.8498,60.0441,59.5583,59.8012,123100.0],["2018-03-12",59.8012,61.0157,59.8012,60.5785,75300.0],["2018-03-13",60.8214,61.2586,60.1412,60.287,55900.0],["2018-03-14",60.4813,60.4813,59.2182,59.364,141400.0],["2018-03-15",59.4611,60.0732,59.0725,59.5583,47400.0],["2018-03-16",59.5097,59.8984,59.364,59.8498,220200.0],["2018-03-19",59.7526,60.3841,58.9753,59.7526,72400.0],["2018-03-20",59.8984,60.3356,58.9753,59.0725,46600.0],["2018-03-21",59.1697,59.4126,58.8296,58.9753,52800.0],["2018-03-22",58.4895,59.0239,57.2265,57.3722,62000.0],["2018-03-23",57.3722,57.518,56.012,56.012,66600.0],["2018-03-26",56.7407,57.8094,56.2549,57.7609,55200.0],["2018-03-27",57.6637,57.7609,55.7691,56.0606,89600.0],["2018-03-28",56.1577,56.4492,55.5262,56.0606,44800.0],["2018-03-29",56.3035,57.518,56.2549,56.8864,92900.0],["2018-04-02",56.5751,56.5751,54.1914,54.9698,89500.0],["2018-04-03",55.1644,56.1859,54.9211,55.8941,56000.0],["2018-04-04",55.1644,56.867,54.9211,56.6724,157000.0],["2018-04-05",56.8183,56.9643,55.4952,56.5265,71800.0],["2018-04-06",56.1859,56.4292,54.7752,55.359,53200.0],["2018-04-09",55.6995,56.2638,55.359,55.4076,92100.0],["2018-04-10",55.9913,56.867,55.3103,56.4778,57500.0],["2018-04-11",56.1859,56.8183,56.04,56.6724,44100.0],["2018-04-12",56.867,57.2075,56.721,56.721,35600.0],["2018-04-13",56.867,56.867,56.3319,56.721,42600.0],["2018-04-16",56.9643,57.5967,56.867,57.2561,41100.0],["2018-04-17",57.4507,58.2291,57.4021,58.0345,71500.0],["2018-04-18",58.2291,58.6182,57.8399,58.1318,72600.0],["2018-04-19",58.0345,58.4723,57.7913,58.0345,73800.0],["2018-04-20",57.7913,58.1318,56.9643,57.1589,43500.0],["2018-04-23",57.1589,57.3534,56.6724,57.1102,61000.0],["2018-04-24",57.4994,57.8885,56.0886,56.6237,71600.0],["2018-04-25",56.4778,56.5751,55.9913,56.2832,181300.0],["2018-04-26",56.5264,56.5264,55.5049,55.9427,48800.0],["2018-04-27",55.9427,55.9913,55.2908,55.6022,39100.0],["2018-04-30",55.7481,55.8454,54.2887,54.3374,79700.0],["2018-05-01",54.0942,54.3374,52.878,54.2887,80900.0],["2018-05-02",54.2887,55.213,53.9482,54.1428,64100.0],["2018-05-03",54.0455,54.1915,53.1212,53.8996,66600.0],["2018-05-04",53.705,54.8238,53.5591,54.2887,44800.0],["2018-05-07",54.2401,54.9698,54.2401,54.8725,51200.0],["2018-05-08",54.9211,56.04,54.853,55.9427,229700.0],["2018-05-09",56.3319,56.867,55.5535,56.04,187400.0],["2018-05-10",56.0887,56.0887,54.5806,54.6293,113500.0],["2018-05-11",54.7266,55.213,54.0942,54.3374,98800.0],["2018-05-14",54.4833,54.5806,53.6077,53.8023,55400.0],["2018-05-15",53.5104,54.1428,53.3645,53.9482,58800.0],["2018-05-16",54.1915,54.532,54.0942,54.1915,107200.0],["2018-05-17",54.0455,55.213,53.8996,54.9698,96600.0],["2018-05-18",55.2617,55.6022,54.8725,55.4562,51700.0],["2018-05-21",55.6022,56.5264,55.4562,55.9427,82800.0],["2018-05-22",56.1373,56.7502,55.0184,55.0184,60300.0],["2018-05-23",54.7266,55.1157,54.4833,54.7752,61400.0],["2018-05-24",54.6293,54.9211,54.4833,54.7752,133700.0],["2018-05-25",54.7266,54.9211,53.9482,54.0942,193600.0],["2018-05-29",53.6077,53.9969,53.1212,53.8023,205900.0],["2018-05-30",54.0455,55.7968,54.0455,55.5049,82700.0],["2018-05-31",55.4563,56.4778,54.4347,54.5806,61800.0],["2018-06-01",55.0671,55.5535,54.6779,54.8725,119500.0],["2018-06-04",55.0184,55.6508,54.7752,55.6022,79100.0],["2018-06-05",55.5049,55.9913,55.0671,55.9913,68100.0],["2018-06-06",56.1373,56.721,55.9427,56.721,62900.0],["2018-06-07",56.6237,57.2075,56.1859,57.0616,59700.0],["2018-06-08",56.9643,57.3048,56.8183,56.867,47600.0],["2018-06-11",56.9643,57.694,56.6724,56.9156,47600.0],["2018-06-12",56.867,57.2561,56.3805,56.721,61800.0],["2018-06-13",56.8183,57.0129,56.2346,56.3319,63100.0],["2018-06-14",56.5264,56.6724,55.8941,56.6237,49700.0],["2018-06-15",56.4292,56.867,55.8941,56.7697,143900.0],["2018-06-18",56.2832,57.0616,56.2832,57.0129,44200.0],["2018-06-19",56.3805,57.0129,55.9914,56.9643,72600.0],["2018-06-20",57.1589,57.8399,56.721,57.694,74100.0],["2018-06-21",57.548,57.548,56.6724,56.867,53700.0],["2018-06-22",57.2561,57.4021,56.4292,57.0129,147700.0],["2018-06-25",56.6724,56.6724,55.1157,55.8941,64000.0],["2018-06-26",55.8941,56.7697,55.8941,56.6237,49600.0],["2018-06-27",56.6237,57.3048,56.1373,56.2832,103900.0],["2018-06-28",56.1859,56.6237,55.1644,55.8941,58900.0],["2018-06-29",56.1373,56.7697,55.8941,56.1373,66100.0],["2018-07-02",55.7968,56.9156,55.4563,56.867,62400.0],["2018-07-03",57.0423,57.3346,56.2629,56.5065,53700.0],["2018-07-05",56.7501,58.1627,56.3117,58.114,92200.0],["2018-07-06",58.0653,58.7473,57.8217,58.5524,100200.0],["2018-07-09",58.796,59.0883,58.6011,58.9421,67900.0],["2018-07-10",59.137,59.5754,58.7473,59.2344,71800.0],["2018-07-11",59.0396,59.478,58.6011,58.8447,111300.0],["2018-07-12",59.3805,60.5009,58.8252,60.2087,79200.0],["2018-07-13",60.1599,60.4035,59.7702,59.7702,46300.0],["2018-07-16",59.6728,59.7215,58.5524,58.6986,41800.0],["2018-07-17",58.6986,59.1857,58.6986,58.8934,35900.0],["2018-07-18",58.7473,59.478,58.6986,59.0883,105300.0],["2018-07-19",58.8447,59.478,58.7473,59.3318,127700.0],["2018-07-20",59.3318,59.6241,58.7473,59.5267,144900.0],["2018-07-23",59.5754,60.9393,59.4293,60.6471,87600.0],["2018-07-24",60.9881,61.7675,60.5984,60.9393,84800.0],["2018-07-25",60.9394,61.0368,60.3061,60.9881,127700.0],["2018-07-26",60.9881,61.9136,60.5009,61.0855,66100.0],["2018-07-27",61.2316,62.1085,59.9164,59.9651,72400.0],["2018-07-30",60.0138,60.2574,59.3318,59.4293,54200.0],["2018-07-31",59.5267,60.8906,59.5267,60.6471,85700.0],["2018-08-01",60.6471,60.6471,59.2344,59.9164,72000.0],["2018-08-02",59.478,60.6763,59.478,60.3548,75700.0],["2018-08-03",60.6471,60.6471,59.0883,59.5267,70100.0],["2018-08-06",59.4292,60.0138,59.4292,59.8677,33600.0],["2018-08-07",59.4292,61.2803,59.4292,61.2316,110800.0],["2018-08-08",63.6185,65.0312,62.3033,63.9595,170400.0],["2018-08-09",63.8621,65.6157,63.8134,64.3979,122800.0],["2018-08-10",63.5698,64.3492,63.3263,63.8621,118600.0],["2018-08-13",63.8621,64.4953,62.9853,63.8134,77800.0],["2018-08-14",63.9108,65.6645,63.7647,65.226,61200.0],["2018-08-15",64.9337,65.2747,64.4466,64.6902,82900.0],["2018-08-16",64.9825,65.6157,64.9825,65.0799,86300.0],["2018-08-17",65.0312,66.249,65.0312,66.1029,86200.0],["2018-08-20",66.3951,67.1745,66.2003,66.9797,111700.0],["2018-08-21",67.1745,68.3924,66.9505,67.9539,153400.0],["2018-08-22",67.9052,67.9052,66.7849,67.0771,70600.0],["2018-08-23",67.0284,67.2232,66.6387,66.7361,52100.0],["2018-08-24",66.8335,66.931,66.2003,66.7361,71400.0],["2018-08-27",67.0284,67.4376,66.7361,66.8823,77800.0],["2018-08-28",67.1745,67.272,66.249,66.4439,59300.0],["2018-08-29",66.4439,66.7361,66.2003,66.4439,124800.0],["2018-08-30",66.2977,66.7069,66.0541,66.1516,83900.0],["2018-08-31",65.908,66.3464,65.567,65.908,89100.0],["2018-09-04",65.7619,66.3464,65.0799,66.3464,63700.0],["2018-09-05",66.249,66.8336,65.7132,66.5413,57300.0],["2018-09-06",66.6387,66.931,66.59,66.6874,54000.0],["2018-09-07",66.4438,66.6192,65.8106,66.1516,62400.0],["2018-09-10",66.1029,66.7361,65.7132,65.8106,61000.0],["2018-09-11",65.567,66.249,65.3234,65.3234,53800.0],["2018-09-12",65.2747,65.2747,64.4953,64.7876,82300.0],["2018-09-13",65.1286,65.4209,64.4953,64.6902,54700.0],["2018-09-14",64.7876,65.6645,64.5928,65.3722,117100.0],["2018-09-17",65.2748,65.8106,65.0799,65.3722,88200.0],["2018-09-18",65.5183,65.6157,65.1286,65.1773,68800.0],["2018-09-19",65.3235,65.8106,64.3785,64.5441,110500.0],["2018-09-20",65.0312,66.1029,65.0312,66.1029,58800.0],["2018-09-21",66.1516,66.4438,65.8106,66.0541,173200.0],["2018-09-24",65.8106,66.0054,64.5733,65.4209,49000.0],["2018-09-25",65.4696,66.1029,65.1773,65.7619,43200.0],["2018-09-26",65.7132,66.1029,64.6415,64.7389,47500.0],["2018-09-27",64.9338,66.0542,64.7876,65.567,49900.0],["2018-09-28",65.3722,66.59,65.3722,66.2977,78200.0],["2018-10-01",66.551,66.9212,65.5768,65.947,115400.0],["2018-10-02",65.8494,65.8494,64.5229,64.7375,32300.0],["2018-10-03",64.9521,65.7422,64.4741,65.2057,39000.0],["2018-10-04",64.9911,65.6446,64.4351,64.6204,39200.0],["2018-10-05",64.6204,64.8253,63.1281,63.606,118700.0],["2018-10-08",63.5377,64.6302,62.7867,63.5963,73500.0],["2018-10-09",63.4012,64.2205,62.9232,63.1866,116700.0],["2018-10-10",63.011,63.7816,61.0017,61.0602,157600.0],["2018-10-11",60.8066,61.2553,59.1387,59.207,57700.0],["2018-10-12",60.1141,60.631,58.5242,59.4898,137000.0],["2018-10-15",59.2557,60.3872,58.9631,59.8995,38900.0],["2018-10-16",60.3189,61.8991,59.8507,61.821,53200.0],["2018-10-17",61.5089,61.8991,61.0114,61.6357,69700.0],["2018-10-18",61.3626,61.7528,60.1921,60.5628,36700.0],["2018-10-19",60.592,61.5869,60.3287,60.7676,53400.0],["2018-10-22",61.0992,61.704,60.5823,61.3236,33000.0],["2018-10-23",60.475,61.2748,59.8215,60.4555,72100.0],["2018-10-24",60.4067,60.7286,58.5242,58.6705,68200.0],["2018-10-25",59.1387,60.2994,58.3974,59.402,92800.0],["2018-10-26",58.651,61.2553,57.5488,59.363,84100.0],["2018-10-29",60.1824,60.9042,57.8707,58.6997,50500.0],["2018-10-30",58.8558,60.475,58.7192,60.2994,81500.0],["2018-10-31",61.109,61.3821,59.5874,59.7142,77700.0],["2018-11-01",60.0848,61.7332,59.958,61.5089,69100.0],["2018-11-02",61.9186,63.011,61.4796,62.3477,55300.0],["2018-11-05",62.4843,63.3914,61.9478,62.6696,82700.0],["2018-11-06",62.4453,63.3036,61.9576,62.4258,62900.0],["2018-11-07",62.4745,63.5865,62.1332,63.5085,93100.0],["2018-11-08",63.05,63.7231,62.8842,63.5865,55400.0],["2018-11-09",63.1378,64.9521,62.6891,63.6938,146400.0],["2018-11-12",63.7621,63.7621,61.148,61.3919,200700.0],["2018-11-13",61.8893,62.9135,61.1773,61.3138,107900.0],["2018-11-14",61.782,63.0305,59.7727,60.3579,128500.0],["2018-11-15",60.1726,62.855,59.7727,62.2112,225300.0],["2018-11-16",62.1527,68.3952,62.0649,66.8736,535400.0],["2018-11-19",66.3957,67.5759,65.3227,66.659,160400.0],["2018-11-20",65.7031,66.8638,65.2935,66.1908,129600.0],["2018-11-21",66.4542,67.6247,66.2201,66.5615,58800.0],["2018-11-23",65.9567,67.254,65.908,66.4054,43700.0],["2018-11-26",67.0784,67.927,66.1616,67.3516,143900.0],["2018-11-27",66.9614,67.5174,66.0445,66.4152,81100.0],["2018-11-28",66.503,68.9025,65.9372,68.3367,95700.0],["2018-11-29",68.0246,68.8147,67.4686,67.7612,70100.0],["2018-11-30",67.7612,68.9415,67.4003,68.5513,131500.0],["2018-12-03",69.3999,69.7121,67.9173,68.3465,164800.0],["2018-12-04",68.3367,68.366,64.6204,64.8253,118600.0],["2018-12-06",63.9279,65.0106,62.8647,64.9423,104300.0],["2018-12-07",65.1081,65.6739,63.9377,64.3376,123600.0],["2018-12-10",64.123,65.2642,63.3719,64.5814,70000.0],["2018-12-11",65.4983,66.2006,64.8448,65.2252,80400.0],["2018-12-12",66.025,67.0199,65.2935,65.869,87900.0],["2018-12-13",66.1518,66.7176,64.4351,65.1179,120300.0],["2018-12-14",64.5522,65.1374,64.4351,65.0496,103100.0],["2018-12-17",65.1764,66.2006,63.4304,63.8694,117100.0],["2018-12-18",64.3278,65.1276,63.5767,63.7718,101000.0],["2018-12-19",64.1132,65.1667,61.9283,62.4648,109700.0],["2018-12-20",62.6696,64.0937,61.9771,63.4207,110500.0],["2018-12-21",63.684,64.6302,62.7867,63.9669,484300.0],["2018-12-24",63.9669,63.9669,61.6845,61.6845,70900.0],["2018-12-26",62.1137,63.9572,61.1773,63.8499,80800.0],["2018-12-27",63.05,64.2498,61.5187,63.45,130800.0],["2018-12-28",63.9767,64.5814,62.9232,63.5865,121800.0],["2018-12-31",63.9864,64.5424,63.1573,64.3278,119800.0],["2019-01-02",63.9079,64.4255,62.5602,63.2926,142900.0],["2019-01-03",62.9899,63.4684,61.4371,62.2086,93800.0],["2019-01-04",63.068,63.9763,62.1207,62.9899,187800.0],["2019-01-07",62.9801,63.6442,62.4723,63.1462,102000.0],["2019-01-08",63.7419,64.3278,63.1364,64.0153,268900.0],["2019-01-09",64.3376,64.8747,63.9372,64.2692,181700.0],["2019-01-10",63.986,65.0895,63.986,64.5524,126000.0],["2019-01-11",64.2399,64.777,63.9079,64.2106,116700.0],["2019-01-14",63.7907,64.9235,63.654,63.654,113000.0],["2019-01-15",63.9079,64.1618,62.9215,63.8395,122100.0],["2019-01-16",63.9665,64.6989,63.3708,63.6149,102200.0],["2019-01-17",63.3512,64.1618,63.3512,63.7223,184900.0],["2019-01-18",63.9665,65.3923,63.8298,64.4352,130700.0],["2019-01-22",64.0251,64.0251,62.8532,63.1657,73600.0],["2019-01-23",63.2633,63.5173,62.1305,62.5797,93700.0],["2019-01-24",62.3942,63.527,62.3942,63.4489,90400.0],["2019-01-25",63.9567,64.1618,63.2926,63.2926,75300.0],["2019-01-28",62.8922,63.82,62.1598,62.5895,51600.0],["2019-01-29",62.7555,63.2047,62.2867,62.316,71300.0],["2019-01-30",62.7262,62.9997,62.0817,62.5797,64300.0],["2019-01-31",62.3649,63.7126,62.15,63.5856,112200.0],["2019-02-01",63.4196,63.9372,62.8336,63.3512,69500.0],["2019-02-04",63.2438,63.7223,63.1754,63.6735,67000.0],["2019-02-05",63.7712,64.6208,63.6051,64.1813,34700.0],["2019-02-06",63.82,64.8942,63.7907,64.2106,30200.0],["2019-02-07",63.8005,63.986,63.0583,63.7126,114000.0],["2019-02-08",66.6033,66.6033,62.5114,65.0114,191700.0],["2019-02-11",64.9333,65.2653,63.3903,64.1325,82700.0],["2019-02-12",64.6501,65.695,64.3766,65.529,103800.0],["2019-02-13",65.6169,66.6619,65.4021,66.5251,90100.0],["2019-02-14",66.3103,66.8084,65.695,65.7439,101600.0],["2019-02-15",66.3005,67.4431,66.0173,67.3455,75500.0],["2019-02-19",67.1111,68.2439,67.1111,67.6384,114300.0],["2019-02-20",67.4138,68.8104,67.4138,68.7322,149200.0],["2019-02-21",68.4588,69.3279,67.6775,68.0486,73300.0],["2019-02-22",68.3123,68.576,67.7947,68.3611,90100.0],["2019-02-25",68.4881,69.1033,68.2537,68.2927,56400.0],["2019-02-26",68.2732,68.5174,67.4724,68.0486,83000.0],["2019-02-27",67.7947,68.4197,67.2576,67.824,54400.0],["2019-02-28",67.8435,68.1756,67.2088,67.5701,76600.0],["2019-03-01",67.8338,68.156,66.779,67.3259,66100.0],["2019-03-04",67.4822,67.8142,66.9158,67.2088,88000.0],["2019-03-05",67.3259,67.5896,67.0818,67.1501,68100.0],["2019-03-06",67.238,67.4431,66.1735,66.447,130400.0],["2019-03-07",66.3787,66.5252,65.2556,65.822,141800.0],["2019-03-08",65.5388,65.822,65.0993,65.7536,61600.0],["2019-03-11",65.7243,66.9939,65.5681,66.7302,110900.0],["2019-03-12",66.8279,66.9353,66.1443,66.2126,83600.0],["2019-03-13",66.408,67.2576,66.1736,66.7498,86600.0],["2019-03-14",66.6521,67.0134,66.4373,66.8767,89500.0],["2019-03-15",67.2869,69.4744,67.2869,67.7654,281800.0],["2019-03-18",67.9803,68.5467,67.5017,67.7361,119600.0],["2019-03-19",67.9607,68.1365,67.3552,67.6873,68100.0],["2019-03-20",67.697,68.7713,67.2869,67.6775,149800.0],["2019-03-21",67.4334,69.6209,67.4334,69.2205,112800.0],["2019-03-22",68.8103,68.8103,67.1501,67.1501,288500.0],["2019-03-25",67.1892,67.4041,65.8513,65.8904,109700.0],["2019-03-26",66.1833,66.4177,65.1481,65.3825,92800.0],["2019-03-27",65.3337,65.6853,64.2692,64.7575,116900.0],["2019-03-28",64.9333,65.2068,64.152,64.5915,123100.0],["2019-03-29",65.1579,65.5583,64.6598,65.4606,97200.0],["2019-04-01",65.8513,66.9646,65.8513,66.8669,77500.0],["2019-04-02",66.9843,67.1407,66.3781,66.8963,57500.0],["2019-04-03",67.2874,67.9522,66.9256,67.1016,32900.0],["2019-04-04",67.1603,67.8838,66.8963,67.8251,37700.0],["2019-04-05",67.9522,68.93,67.9522,68.754,115500.0],["2019-04-08",68.5193,69.3015,68.3042,68.754,88900.0],["2019-04-09",68.5291,68.6953,67.9522,68.1087,116200.0],["2019-04-10",68.1869,69.7513,68.1869,69.6046,104400.0],["2019-04-11",69.5753,70.2499,69.4188,69.8979,68000.0],["2019-04-12",70.2597,70.7192,70.2597,70.6997,40700.0],["2019-04-15",70.6899,71.1005,70.1326,70.4748,35400.0],["2019-04-16",70.7974,70.9734,70.4845,70.7094,43200.0],["2019-04-17",70.905,71.0809,70.3965,70.8365,61700.0],["2019-04-18",70.8756,71.3743,70.7681,71.3352,38100.0],["2019-04-22",70.9636,71.4232,70.553,70.8561,40000.0],["2019-04-23",71.2765,72.5964,71.1201,72.3813,73000.0],["2019-04-24",72.2836,73.1635,72.1956,72.7138,48500.0],["2019-04-25",72.4205,72.4205,70.5432,70.6117,58100.0],["2019-04-26",69.7708,70.7485,69.7708,70.553,73600.0],["2019-04-29",70.6703,72.3422,70.4357,72.3325,78300.0],["2019-04-30",72.2249,73.6622,71.6872,73.3297,135000.0],["2019-05-01",73.3982,74.4248,72.9191,73.1244,213300.0],["2019-05-02",73.2222,73.9066,72.1662,73.1831,52700.0],["2019-05-03",73.7013,75.1776,73.7013,75.0799,113500.0],["2019-05-06",73.6426,75.1777,73.1635,74.9821,65000.0],["2019-05-07",74.4444,74.767,73.0071,73.8773,70900.0],["2019-05-08",76.5758,76.5758,71.0907,71.7458,103000.0],["2019-05-09",71.0223,74.2488,70.6605,72.7822,115800.0],["2019-05-10",72.8604,73.0462,71.7458,72.7431,82600.0],["2019-05-13",71.3449,72.0782,70.6019,70.9734,57000.0],["2019-05-14",71.3156,71.7458,70.7779,71.2765,62100.0],["2019-05-15",70.8267,71.9511,70.6801,71.5307,26000.0],["2019-05-16",71.6382,72.44,71.0418,71.5111,53100.0],["2019-05-17",70.8854,71.8045,69.8784,70.4454,72000.0],["2019-05-20",70.0641,70.3965,69.7415,70.3379,36900.0],["2019-05-21",70.5139,71.3743,70.5139,71.1592,61700.0],["2019-05-22",70.9343,71.1885,69.849,69.9566,61600.0],["2019-05-23",69.3308,69.3308,66.8669,68.0598,73300.0],["2019-05-24",68.4215,69.0766,68.0109,68.9691,37600.0],["2019-05-28",69.2135,69.2135,67.874,68.0207,86200.0],["2019-05-29",67.6589,68.6953,67.4536,68.3238,87700.0],["2019-05-30",68.4704,69.4384,68.05,68.7637,60000.0],["2019-05-31",68.0402,68.4509,67.4829,68.3335,63600.0],["2019-06-03",68.5193,69.2624,68.0695,68.9397,96800.0],["2019-06-04",69.585,70.905,69.4384,70.905,56100.0],["2019-06-05",71.0223,71.9805,70.4552,71.8045,118300.0],["2019-06-06",71.824,72.2542,71.0223,72.176,128000.0],["2019-06-07",72.5084,73.0853,71.9902,72.4987,134500.0],["2019-06-10",72.6844,73.7599,72.3813,73.7599,127700.0],["2019-06-11",74.3075,74.8354,72.6649,72.9875,72900.0],["2019-06-12",72.792,73.8577,72.792,73.8186,46300.0],["2019-06-13",74.063,74.7768,73.5546,74.5226,74900.0],["2019-06-14",74.2292,74.4541,73.2515,73.6133,40200.0],["2019-06-17",73.7991,74.2879,73.4471,73.8186,54200.0],["2019-06-18",74.4639,75.5101,74.2195,74.7181,59200.0],["2019-06-19",74.6888,75.9794,74.5714,75.6372,66800.0],["2019-06-20",76.4585,77.1136,75.5981,76.1652,46200.0],["2019-06-21",75.6078,76.3314,74.8452,74.943,162200.0],["2019-06-24",75.1581,75.7447,74.0924,74.2195,132400.0],["2019-06-25",74.3954,76.2531,74.0337,75.2754,90300.0],["2019-06-26",75.6078,76.1945,74.7865,75.862,75500.0],["2019-06-27",76.5758,78.1695,76.5758,78.1695,249000.0],["2019-06-28",78.1891,80.8582,78.1891,80.78,980700.0],["2019-07-01",81.6796,82.2369,80.1934,81.9729,168300.0],["2019-07-02",82.0022,82.3346,80.8778,81.2982,149400.0],["2019-07-03",81.445,81.494,80.4468,80.8383,55600.0],["2019-07-05",80.2021,80.9068,79.429,80.623,73200.0],["2019-07-08",80.4566,80.4566,79.3898,80.114,101900.0],["2019-07-09",79.5366,79.8498,78.5188,79.8009,109500.0],["2019-07-10",80.2119,80.4272,79.243,80.0945,72400.0],["2019-07-11",80.6719,81.0536,79.106,79.3115,128300.0],["2019-07-12",79.6443,81.2004,79.0179,80.4664,128000.0],["2019-07-15",80.7991,80.9948,80.0064,80.8187,68000.0],["2019-07-16",80.5838,81.2982,80.3098,80.3587,102500.0],["2019-07-17",80.4957,81.0731,79.6736,80.7795,81900.0],["2019-07-18",80.6034,81.3569,80.0455,80.5251,77000.0],["2019-07-19",80.3196,82.0225,80.0651,80.6621,172400.0],["2019-07-22",80.7698,81.2297,80.3196,80.6719,153900.0],["2019-07-23",80.9851,83.2849,80.574,82.7956,125900.0],["2019-07-24",82.5509,83.4904,81.1808,83.3436,116700.0],["2019-07-25",83.4415,83.6079,81.8071,81.9833,148300.0],["2019-07-26",82.1399,82.6586,81.3863,82.1007,134100.0],["2019-07-29",82.1888,82.5411,80.9655,81.4059,123800.0],["2019-07-30",81.0731,82.7467,80.3881,82.5901,139100.0],["2019-07-31",82.4433,84.0287,81.445,81.7778,171200.0],["2019-08-01",81.9539,83.0305,80.7208,81.0144,139000.0],["2019-08-02",80.711,80.897,78.8809,79.6345,155900.0],["2019-08-05",78.1959,78.5384,76.3853,77.3248,181800.0],["2019-08-06",77.7065,78.4209,76.2776,77.5597,228300.0],["2019-08-07",76.6691,78.7145,76.0428,78.3035,121900.0],["2019-08-08",78.8124,80.5642,78.3427,79.9085,171800.0],["2019-08-09",78.2937,78.2937,73.1948,74.976,170600.0],["2019-08-12",74.653,74.8977,73.3612,73.4688,73600.0],["2019-08-13",73.2438,75.2109,73.0187,74.6824,107900.0],["2019-08-14",73.4591,75.4751,71.8345,72.5293,251800.0],["2019-08-15",72.911,73.234,72.0106,72.8229,97300.0],["2019-08-16",73.2536,74.3888,73.1361,73.8799,90200.0],["2019-08-19",74.7705,75.6513,74.2616,74.8977,118300.0],["2019-08-20",74.7411,74.7509,73.694,73.7037,90400.0],["2019-08-21",74.6922,74.6922,73.8799,74.2714,75400.0],["2019-08-22",74.2714,74.8781,73.2535,73.8212,98800.0],["2019-08-23",73.3416,74.1931,71.4822,71.9324,156300.0],["2019-08-26",72.6859,72.823,71.717,72.5685,100700.0],["2019-08-27",73.1165,73.371,71.8736,72.3727,128100.0],["2019-08-28",72.1085,73.968,71.7856,73.3319,192300.0],["2019-08-29",74.2029,74.7118,73.9875,74.2126,102700.0],["2019-08-30",74.6922,74.7509,73.6842,74.5063,68300.0],["2019-09-03",73.9288,74.2322,72.6076,73.3221,126000.0],["2019-09-04",74.1539,74.6824,73.6842,74.1344,89300.0],["2019-09-05",74.9075,75.9058,74.4182,75.3381,231400.0],["2019-09-06",75.4751,75.7785,74.5062,75.4458,131800.0],["2019-09-09",75.8764,76.6593,74.8781,75.8568,105100.0],["2019-09-10",75.9547,76.4734,74.6726,76.3657,96200.0],["2019-09-11",76.767,79.2724,76.1406,79.1941,92000.0],["2019-09-12",79.2724,79.9085,78.1763,79.6541,80100.0],["2019-09-13",80.2804,80.5447,79.3898,79.5269,87800.0],["2019-09-16",79.1745,79.7226,78.3231,79.1941,72500.0],["2019-09-17",78.7928,79.0766,77.9022,78.9298,67600.0],["2019-09-18",78.7439,78.969,77.8338,78.832,67600.0],["2019-09-19",78.7831,79.1648,78.1861,78.2644,85100.0],["2019-09-20",78.3133,78.3622,76.6985,76.7279,220800.0],["2019-09-23",76.0917,77.4227,76.0526,77.1193,94200.0],["2019-09-24",77.178,77.8337,76.033,76.3168,137100.0],["2019-09-25",76.2874,77.5597,75.9449,77.3248,181500.0],["2019-09-26",77.4619,77.4619,75.2403,75.4947,70000.0],["2019-09-27",75.9938,77.3933,75.0054,76.904,153600.0],["2019-09-30",77.3738,78.7928,77.2074,77.8631,157200.0],["2019-10-01",78.3328,78.6362,75.573,75.6121,161700.0],["2019-10-02",74.8382,75.4456,73.692,74.123,109600.0],["2019-10-03",73.8487,74.9166,72.6535,74.7794,89700.0],["2019-10-04",74.6325,76.8074,74.6325,76.582,66800.0],["2019-10-07",75.9551,77.2874,75.6024,76.5527,126200.0],["2019-10-08",75.7493,76.7878,74.8676,76.2685,158700.0],["2019-10-09",77.0719,77.6303,76.053,77.4148,251000.0],["2019-10-10",77.5225,79.4133,77.4442,79.1096,182400.0],["2019-10-11",80.442,82.1761,78.9627,79.2076,194400.0],["2019-10-14",78.8353,78.8549,77.1503,78.1006,77400.0],["2019-10-15",78.2573,79.6093,77.5813,79.2272,76700.0],["2019-10-16",78.8451,80.0795,78.7178,80.0207,64700.0],["2019-10-17",80.5694,81.6274,80.0893,80.2853,119500.0],["2019-10-18",79.766,80.8829,79.5995,80.7457,136000.0],["2019-10-21",81.4315,82.225,81.2258,81.7156,154000.0],["2019-10-22",81.5392,82.6267,80.6281,81.8527,46600.0],["2019-10-23",81.8527,83.9003,81.8527,83.7729,90300.0],["2019-10-24",84.1256,84.8506,82.9402,83.7631,295900.0],["2019-10-25",83.7141,83.8415,81.2062,81.5588,160100.0],["2019-10-28",81.8919,82.3622,81.0004,81.02,93200.0],["2019-10-29",80.7359,81.8429,80.7359,81.8135,157800.0],["2019-10-30",81.647,81.9997,80.9906,81.4903,82300.0],["2019-10-31",81.167,82.7736,80.2656,82.7736,133000.0],["2019-11-01",83.3517,83.8121,82.2152,83.3419,121100.0],["2019-11-04",83.9689,83.9689,82.323,82.4994,103800.0],["2019-11-05",82.9598,83.9297,82.9304,83.4105,152400.0],["2019-11-06",83.3517,83.3615,82.6855,83.0676,87200.0],["2019-11-07",83.3811,84.4097,83.1165,83.6848,99600.0],["2019-11-08",83.4692,83.9003,82.6953,83.3909,90800.0],["2019-11-11",82.47,84.3803,82.47,83.9591,158800.0],["2019-11-12",83.9689,85.1445,83.5966,83.7337,83200.0],["2019-11-13",83.0186,83.9493,83.0186,83.6358,56500.0],["2019-11-14",83.4692,83.9885,83.2341,83.4105,52400.0],["2019-11-15",83.5182,83.9003,82.4406,83.5966,150700.0],["2019-11-18",83.4301,83.6162,82.3524,82.7541,121800.0],["2019-11-19",83.6162,85.556,83.6162,84.831,130800.0],["2019-11-20",82.8716,85.3992,81.3727,84.3705,311500.0],["2019-11-21",84.4881,85.1249,82.5483,83.0578,111100.0],["2019-11-22",83.2047,84.0766,82.4994,84.0179,113300.0],["2019-11-25",84.3901,86.3103,84.3901,85.7323,160300.0],["2019-11-26",85.3894,86.3789,84.8212,85.6049,90700.0],["2019-11-27",85.5462,86.3985,85.458,86.3201,60900.0],["2019-11-29",85.7715,87.3096,85.7715,86.2809,40400.0],["2019-12-02",86.0066,86.3985,84.6351,84.8702,154500.0],["2019-12-03",84.155,85.3894,83.43,85.1935,121100.0],["2019-12-04",85.6246,86.1536,84.7624,84.929,132000.0],["2019-12-05",85.0073,86.0654,84.6742,85.4384,151900.0],["2019-12-06",86.516,87.0451,85.7421,85.8988,338700.0],["2019-12-09",85.8793,86.4279,85.4972,85.6637,151100.0],["2019-12-10",85.5658,85.7617,84.8996,85.3502,127900.0],["2019-12-11",85.5266,87.6329,85.5266,87.3292,168800.0],["2019-12-12",87.1822,88.1717,86.5552,87.9954,120900.0],["2019-12-13",87.6721,87.9758,85.6441,86.085,260700.0],["2019-12-16",87.0059,87.0059,85.8107,85.9576,170100.0],["2019-12-17",86.2319,86.2809,85.2326,86.2417,240300.0],["2019-12-18",86.7316,87.5839,85.4384,87.4468,132500.0],["2019-12-19",87.5545,89.5335,87.3194,89.4845,222200.0],["2019-12-20",90.0429,90.5132,89.3571,89.6804,379100.0],["2019-12-23",89.6217,89.9841,89.0534,89.6315,75300.0],["2019-12-24",89.5727,89.847,89.1906,89.7588,28900.0],["2019-12-26",89.9058,90.8659,89.1808,89.798,60800.0],["2019-12-27",90.2976,90.4348,89.6608,89.798,77000.0],["2019-12-30",89.9352,90.5622,89.1024,90.2976,135300.0],["2019-12-31",90.0231,91.3959,90.0231,90.6997,136900.0],["2020-01-02",91.5724,91.5822,90.4644,91.5037,192000.0],["2020-01-03",90.3271,92.7686,90.3271,92.7588,203400.0],["2020-01-06",91.9548,93.8472,91.9548,93.7099,171400.0],["2020-01-07",93.7687,94.3962,92.9353,93.955,192000.0],["2020-01-08",93.7393,95.4651,93.7393,95.1709,167000.0],["2020-01-09",95.5239,95.5239,93.9354,94.5238,129700.0],["2020-01-10",94.4747,95.1905,93.2883,94.0825,120600.0],["2020-01-13",94.3767,95.7788,94.1021,95.671,114000.0],["2020-01-14",95.3082,96.6711,94.6905,95.6024,141600.0],["2020-01-15",95.3278,96.6712,95.1317,95.4651,81900.0],["2020-01-16",95.9259,96.8574,95.7396,96.828,135600.0],["2020-01-17",97.2889,98.3871,96.9653,97.0633,124800.0],["2020-01-21",96.828,97.6517,95.8573,97.4654,85700.0],["2020-01-22",97.7203,97.7889,96.1416,96.377,99000.0],["2020-01-23",95.8867,96.9163,95.4356,96.7005,138900.0],["2020-01-24",96.9261,97.6419,96.1024,96.6907,83000.0],["2020-01-27",94.8571,96.9653,94.8277,96.5044,151700.0],["2020-01-28",97.0241,97.7497,96.3475,96.6221,100100.0],["2020-01-29",96.828,97.3281,95.8867,95.975,96600.0],["2020-01-30",95.0827,96.3672,95.0827,96.0534,71400.0],["2020-01-31",95.3866,95.8671,93.6021,94.0923,116500.0],["2020-02-03",94.7003,95.9848,94.6316,95.0827,162600.0],["2020-02-04",96.1809,96.2299,94.2786,95.416,280700.0],["2020-02-05",97.3771,105.0155,96.0828,101.9366,539700.0],["2020-02-06",102.6426,102.6426,100.5835,101.662,229800.0],["2020-02-07",101.2208,101.2699,99.9755,100.5835,124400.0],["2020-02-10",100.2403,100.5344,98.5832,99.5833,176200.0],["2020-02-11",100.0638,101.5052,99.4755,100.76,334500.0],["2020-02-12",101.466,102.5445,100.8776,102.3092,123300.0],["2020-02-13",101.7601,102.5838,101.564,102.0739,101000.0],["2020-02-14",102.1229,102.1425,99.7598,99.9167,91200.0],["2020-02-18",99.4657,99.8481,97.8282,98.1321,106000.0],["2020-02-19",98.5243,98.5243,96.4358,97.181,105600.0],["2020-02-20",96.5437,97.7105,96.5437,97.2006,123600.0],["2020-02-21",97.1124,97.1124,94.2884,94.8768,185600.0],["2020-02-24",92.9157,93.6609,91.6704,93.6413,227700.0],["2020-02-25",93.8962,94.21,92.1509,93.2785,242300.0],["2020-02-26",93.7982,95.1317,91.592,91.6214,240900.0],["2020-02-27",89.8564,93.2588,88.6993,89.4544,220400.0],["2020-02-28",86.7481,90.8467,86.3265,89.1504,255800.0],["2020-03-02",89.425,91.6508,88.4542,91.3959,251800.0],["2020-03-03",91.5037,93.2687,87.7875,89.121,165700.0],["2020-03-04",89.8466,91.6018,88.7974,91.4939,111900.0],["2020-03-05",89.7093,90.4839,86.5422,87.1992,122500.0],["2020-03-06",84.7968,86.9246,84.2379,86.1794,99500.0],["2020-03-09",80.7374,82.6593,80.4334,81.6395,213000.0],["2020-03-10",83.8653,86.2578,82.1101,86.2088,145000.0],["2020-03-11",84.2477,84.9145,78.8352,79.9432,114800.0],["2020-03-12",74.462,77.3447,71.5498,71.5498,170500.0],["2020-03-13",75.2366,75.6582,70.6281,75.5209,163500.0],["2020-03-16",68.1669,73.9129,63.8035,65.9411,182400.0],["2020-03-17",66.1666,75.6386,64.7154,75.1876,224900.0],["2020-03-18",70.3241,72.4126,64.1075,67.7943,198600.0],["2020-03-19",67.4021,71.7459,65.4802,69.8338,199400.0],["2020-03-20",70.0201,71.4811,66.196,66.451,237200.0],["2020-03-23",66.4118,68.4807,61.4208,65.2743,137000.0],["2020-03-24",67.2354,73.148,67.2354,72.648,144100.0],["2020-03-25",72.0009,81.1297,69.677,78.3547,204700.0],["2020-03-26",79.0901,83.1201,79.0901,81.816,183600.0],["2020-03-27",78.5802,79.0803,71.8832,72.5499,263000.0],["2020-03-30",72.8441,75.5602,70.7555,75.0601,114500.0],["2020-03-31",74.5404,76.276,72.7264,74.4326,153200.0],["2020-04-01",70.2412,72.3713,67.0021,67.8757,111000.0],["2020-04-02",66.8352,73.451,66.8352,72.2437,101400.0],["2020-04-03",71.0756,75.1393,68.2388,69.8879,142800.0],["2020-04-06",73.2547,75.1589,71.7234,74.3933,196400.0],["2020-04-07",77.2497,77.495,71.9983,72.6854,170200.0],["2020-04-08",73.7258,75.3552,71.6547,73.9908,117600.0],["2020-04-09",75.4239,77.819,74.1577,76.5724,119100.0],["2020-04-13",75.8951,77.9171,71.1148,72.8817,82500.0],["2020-04-14",75.3356,75.8853,73.1172,73.7553,135300.0],["2020-04-15",71.0756,73.6178,70.3198,73.1172,118500.0],["2020-04-16",73.451,73.6178,69.5934,72.1651,97800.0],["2020-04-17",73.7847,75.9834,73.7847,75.3552,84900.0],["2020-04-20",73.4215,74.5798,71.4682,71.6842,76700.0],["2020-04-21",69.4167,70.2511,68.4744,69.0732,72300.0],["2020-04-22",71.6155,73.1467,69.9173,72.2338,87700.0],["2020-04-23",72.5578,73.6179,71.1443,71.6547,79300.0],["2020-04-24",71.7333,72.5774,69.8192,71.6449,62300.0],["2020-04-27",72.8326,74.5601,72.332,73.4804,96400.0],["2020-04-28",74.6191,75.6595,72.3516,74.1283,106400.0],["2020-04-29",76.5233,80.1944,76.3662,78.1527,123500.0],["2020-04-30",76.5822,76.5822,74.4129,74.8939,146900.0],["2020-05-01",73.0682,73.2841,71.5566,72.3909,127600.0],["2020-05-04",72.1848,72.9209,70.683,72.705,105600.0],["2020-05-05",74.3638,75.0608,72.8326,73.2841,141300.0],["2020-05-06",74.0301,74.2951,72.4792,72.6952,69200.0],["2020-05-07",73.7749,75.4632,73.6669,74.5994,182100.0],["2020-05-08",76.5233,78.2901,75.2767,78.2312,132400.0],["2020-05-11",76.857,79.3404,76.5822,77.6521,120000.0],["2020-05-12",78.1429,78.6141,75.6792,75.9736,190500.0],["2020-05-13",75.5417,76.1405,73.2547,73.6277,164700.0],["2020-05-14",72.6559,72.6559,69.9861,72.2338,131600.0],["2020-05-15",72.3124,74.0105,71.1345,73.0976,133000.0],["2020-05-18",76.9846,79.0165,76.6313,78.4177,102600.0],["2020-05-19",77.7895,80.0177,77.0435,77.0632,108900.0],["2020-05-20",78.8104,79.8214,78.1625,78.938,82100.0],["2020-05-21",78.565,80.2827,78.1822,78.349,83200.0],["2020-05-22",78.8398,79.0852,77.2987,78.6631,61200.0],["2020-05-26",81.4999,83.7771,81.3821,83.0606,90100.0],["2020-05-27",84.6998,86.6237,83.306,86.1722,108800.0],["2020-05-28",87.458,87.458,81.3722,81.6176,100700.0],["2020-05-29",80.5674,81.4606,79.0067,81.0876,161700.0],["2020-06-01",81.6275,83.5808,81.598,82.4324,110200.0],["2020-06-02",83.5612,83.5612,82.079,82.1968,58300.0],["2020-06-03",83.5612,86.0445,83.5612,84.6114,92900.0],["2020-06-04",83.5906,87.193,83.5906,86.8102,83600.0],["2020-06-05",90.5499,91.7671,88.1156,88.4886,167600.0],["2020-06-08",89.7156,92.5033,89.5488,90.4518,102200.0],["2020-06-09",88.5966,89.5782,87.2911,88.0175,92500.0],["2020-06-10",87.3598,87.3893,84.9648,85.6126,86600.0],["2020-06-11",82.2753,83.2176,79.4386,79.4975,97500.0],["2020-06-12",82.7759,82.8054,78.4864,80.0962,81000.0],["2020-06-15",77.2497,81.8827,77.2497,81.0091,61400.0],["2020-06-16",84.4937,84.4937,81.7158,82.4324,96600.0],["2020-06-17",83.0998,83.3452,80.3024,80.803,82700.0],["2020-06-18",79.8901,81.3134,79.8508,80.3514,64400.0],["2020-06-19",81.2643,81.3723,78.7122,79.2717,207400.0],["2020-06-22",78.6337,81.7354,78.3098,81.1269,126700.0],["2020-06-23",82.609,82.609,79.9588,80.0275,96300.0],["2020-06-24",78.9871,79.8508,76.8767,77.1319,100100.0],["2020-06-25",76.7687,78.9478,76.0423,78.8202,88000.0],["2020-06-26",78.1036,79.5956,77.338,77.9956,209300.0],["2020-06-29",79.4189,82.6679,79.0852,82.1772,173000.0],["2020-06-30",81.7256,84.2679,81.4999,82.9722,161200.0],["2020-07-01",83.1687,83.4733,79.6415,79.9952,90500.0],["2020-07-02",81.3707,82.9722,80.8598,81.0367,53500.0],["2020-07-06",83.2571,83.2571,80.909,81.4493,60600.0],["2020-07-07",80.6732,81.2627,79.2486,79.8282,127900.0],["2020-07-08",79.4549,80.5553,78.5805,79.8872,64800.0],["2020-07-09",79.6023,80.1525,77.372,79.2584,80200.0],["2020-07-10",79.5335,80.6634,79.5335,80.4963,53300.0],["2020-07-13",81.5476,82.8052,80.0738,80.1917,101200.0],["2020-07-14",80.4472,82.707,80.2409,82.6971,91900.0],["2020-07-15",84.6327,87.0201,84.22,85.6938,112800.0],["2020-07-16",85.4776,86.2047,84.672,85.2713,52300.0],["2020-07-17",85.3499,86.2145,84.6425,84.9863,82900.0],["2020-07-20",84.4362,84.6228,82.5203,83.3063,39200.0],["2020-07-21",84.4165,85.8804,84.1217,84.8193,90500.0],["2020-07-22",84.6327,85.4383,83.9547,85.1927,63900.0],["2020-07-23",85.1043,87.1577,85.1043,86.3913,71900.0],["2020-07-24",85.9787,86.0376,84.22,84.5246,55900.0],["2020-07-27",84.3969,86.0278,84.3969,85.8903,37900.0],["2020-07-28",85.34,86.3029,83.6894,83.6894,36900.0],["2020-07-29",84.4263,86.5485,84.4263,85.6446,61000.0],["2020-07-30",84.2102,84.6818,83.1196,84.3969,51900.0],["2020-07-31",83.6698,84.5148,82.2059,84.4362,101600.0],["2020-08-03",85.1337,86.018,84.6818,85.8804,55000.0],["2020-08-04",85.625,86.6271,84.6523,85.9197,64600.0],["2020-08-05",86.8138,89.103,86.5977,88.7002,71200.0],["2020-08-06",88.4644,89.0244,87.7668,88.9753,61400.0],["2020-08-07",89.0932,89.7711,88.5037,89.0637,115200.0],["2020-08-10",89.7024,92.4042,89.0834,91.7066,99200.0],["2020-08-11",93.9271,93.9271,89.5058,90.2132,117100.0],["2020-08-12",90.9698,90.9698,88.9753,90.2624,71600.0],["2020-08-13",89.6041,90.1641,89.1129,89.5648,48200.0],["2020-08-14",88.9163,89.2799,88.15,89.0342,70800.0],["2020-08-17",89.4567,89.4567,87.8847,88.1795,47000.0],["2020-08-18",88.2974,88.2974,86.4208,87.4033,79100.0],["2020-08-19",88.1107,88.9949,87.3247,87.5015,66200.0],["2020-08-20",86.4208,86.8826,85.9688,86.5289,39400.0],["2020-08-21",86.018,86.7057,85.3302,86.4699,89900.0],["2020-08-24",87.1282,89.3781,87.1282,89.2013,97300.0],["2020-08-25",89.7023,89.7023,87.9338,88.2581,61800.0],["2020-08-26",88.1303,88.769,87.8651,88.2581,43300.0],["2020-08-27",88.9262,89.27,87.6882,88.3858,54800.0],["2020-08-28",89.0638,89.1227,88.1599,89.0834,55000.0],["2020-08-31",88.769,89.1521,88.2089,88.3465,108700.0],["2020-09-01",88.2581,89.6631,88.15,89.5059,95000.0],["2020-09-02",89.7318,89.7613,87.8946,89.388,66300.0],["2020-09-03",89.3978,89.3978,84.9077,85.6348,77500.0],["2020-09-04",87.03,87.2952,84.8685,85.2811,70200.0],["2020-09-08",84.3772,84.8586,83.2375,84.0923,111800.0],["2020-09-09",84.6818,85.5759,84.672,85.1239,76800.0],["2020-09-10",85.2221,85.792,84.5835,85.006,90000.0],["2020-09-11",85.3008,85.8706,83.6993,84.5049,92500.0],["2020-09-14",85.1042,85.7134,84.613,84.9372,76100.0],["2020-09-15",85.3106,85.3106,83.8172,83.9842,59900.0],["2020-09-16",84.5541,85.7625,83.6403,84.6327,100800.0],["2020-09-17",83.8565,84.4067,83.0508,83.5519,112300.0],["2020-09-18",84.3084,84.7997,82.4712,83.0017,362400.0],["2020-09-21",81.2823,81.5672,77.4506,78.6001,168200.0],["2020-09-22",78.7868,79.5433,77.8141,79.1306,111000.0],["2020-09-23",78.7475,79.7791,77.0772,77.1263,105800.0],["2020-09-24",77.1165,78.6001,76.9298,78.2661,105500.0],["2020-09-25",77.6372,78.659,77.5881,77.932,67500.0],["2020-09-28",78.6296,80.5258,78.6296,79.2584,96900.0],["2020-09-29",79.3566,80.5847,79.1012,79.6219,124400.0],["2020-09-30",79.6711,80.8611,78.8154,79.2285,102200.0],["2020-10-01",79.5924,80.566,78.1369,80.4087,111400.0],["2020-10-02",78.9433,81.9036,78.9433,81.225,128400.0],["2020-10-05",81.8347,83.2902,81.8347,83.0444,98900.0],["2020-10-06",84.0279,84.5786,82.5133,82.7395,191100.0],["2020-10-07",83.5361,84.4508,82.3756,82.9559,141100.0],["2020-10-08",83.9393,84.6769,83.3886,83.7918,56800.0],["2020-10-09",84.5393,85.6407,84.1262,84.4114,52300.0],["2020-10-12",84.4114,85.6211,84.4114,85.2965,59600.0],["2020-10-13",84.4803,85.3752,83.8017,84.8441,64400.0],["2020-10-14",85.1884,85.8375,84.8638,84.9228,58300.0],["2020-10-15",83.8803,85.9555,83.4378,85.7981,44400.0],["2020-10-16",85.9161,87.3323,85.9161,86.398,64800.0],["2020-10-19",86.4767,87.352,85.3654,85.6014,69600.0],["2020-10-20",86.3193,87.057,85.2867,85.7489,69200.0],["2020-10-21",85.8374,86.9881,85.7096,86.3685,66200.0],["2020-10-22",86.6341,87.1356,85.7391,86.8701,72800.0],["2020-10-23",87.3422,87.8536,86.6537,87.2733,38600.0],["2020-10-26",86.2702,86.9586,85.4736,86.5849,54200.0],["2020-10-27",86.3685,86.3685,84.9032,85.2867,55500.0],["2020-10-28",83.7525,84.2934,81.3134,81.5396,55000.0],["2020-10-29",81.0283,83.5361,80.7136,83.0739,97100.0],["2020-10-30",82.71,83.8902,81.7462,82.3068,132500.0],["2020-11-02",83.5066,85.2769,83.1132,83.8017,84500.0],["2020-11-03",85.4145,85.8374,84.5786,85.0998,104300.0],["2020-11-04",83.5951,84.6868,81.5495,83.3394,66600.0],["2020-11-05",83.8016,86.8012,83.8016,86.5357,70700.0],["2020-11-06",87.0176,87.4208,85.9259,86.6439,42500.0],["2020-11-09",92.2989,95.4853,92.2989,94.5313,136200.0],["2020-11-10",95.4164,99.5765,95.4164,96.7343,170200.0],["2020-11-11",97.2064,97.5408,94.61,96.1836,82400.0],["2020-11-12",95.0526,96.1442,91.4236,92.2202,74800.0],["2020-11-13",93.243,95.1903,92.8693,94.7674,59200.0],["2020-11-16",96.8031,98.0817,95.7312,97.7866,77900.0],["2020-11-17",96.9113,98.9274,95.3476,98.9274,91600.0],["2020-11-18",99.0848,99.5569,97.7079,97.7079,85400.0],["2020-11-19",97.2162,97.6292,95.4754,97.0687,115800.0],["2020-11-20",95.6918,97.3736,88.955,96.6261,229900.0],["2020-11-23",97.4522,97.9833,95.9869,97.7866,140800.0],["2020-11-24",98.3079,101.6517,97.3637,101.337,158400.0],["2020-11-25",100.7174,100.7174,98.1604,98.3964,76400.0],["2020-11-27",97.767,98.3866,96.754,97.6883,37800.0],["2020-11-30",96.7835,97.4129,95.7803,97.2654,126400.0],["2020-12-01",98.6324,98.8094,97.5506,98.2587,82900.0],["2020-12-02",97.9046,98.239,96.9015,97.1474,78500.0],["2020-12-03",97.5408,97.826,96.3114,96.6556,111000.0],["2020-12-04",97.5506,99.0651,97.108,97.6588,116400.0],["2020-12-07",97.6391,98.9471,96.036,98.7504,69500.0],["2020-12-08",97.7079,100.3338,97.7079,98.7603,127800.0],["2020-12-09",99.1242,100.8452,97.9833,98.7799,96200.0],["2020-12-10",98.0325,99.665,96.9703,98.9078,126200.0],["2020-12-11",97.885,101.3763,97.885,101.0616,86300.0],["2020-12-14",101.4648,102.4385,100.5797,100.9436,150600.0],["2020-12-15",102.0057,103.5989,101.6025,103.2941,89700.0],["2020-12-16",104.189,104.6513,100.5305,101.5238,89400.0],["2020-12-17",102.3598,102.3598,99.9404,101.691,146100.0],["2020-12-18",101.9566,101.9566,97.9047,98.3964,502300.0],["2020-12-21",96.0066,98.1997,95.9967,98.1604,136400.0],["2020-12-22",98.2882,99.0652,97.5998,97.885,73500.0],["2020-12-23",98.8193,100.1863,98.0325,99.6356,97000.0],["2020-12-24",99.5864,99.9601,98.6521,99.6847,24400.0],["2020-12-28",100.7272,102.6843,100.6485,101.5631,88100.0],["2020-12-29",102.0254,102.5171,99.252,100.5108,81000.0],["2020-12-30",100.5502,102.1139,100.1568,100.1765,217000.0],["2020-12-31",99.891,102.3516,99.7237,101.5938,91300.0],["2021-01-04",102.0564,102.4698,97.647,98.4048,138500.0],["2021-01-05",97.9422,99.7237,97.9422,98.7887,109800.0],["2021-01-06",100.895,107.3024,100.895,106.0623,245000.0],["2021-01-07",106.3575,109.0051,105.6292,108.6213,86000.0],["2021-01-08",108.8378,109.1528,106.7217,108.2669,93000.0],["2021-01-11",106.6823,108.267,106.6823,107.5583,83300.0],["2021-01-12",107.3319,109.9894,107.3319,108.5524,104100.0],["2021-01-13",108.1882,108.1882,104.9107,105.0682,57600.0],["2021-01-14",105.6981,107.2433,105.3044,106.8004,79500.0],["2021-01-15",104.8221,105.9146,103.9855,104.6548,72400.0],["2021-01-19",105.6292,106.0819,104.0445,104.3989,147000.0],["2021-01-20",104.704,105.7768,104.1233,105.393,92800.0],["2021-01-21",105.8162,108.828,103.2375,103.3457,108300.0],["2021-01-22",102.0465,104.576,101.6036,104.5367,90100.0],["2021-01-25",103.7493,104.9205,101.2887,103.3162,74700.0],["2021-01-26",104.5662,104.5662,100.5013,100.6489,111200.0],["2021-01-27",98.2178,99.1824,96.0426,98.0603,152900.0],["2021-01-28",99.2414,99.517,96.8005,96.9383,125500.0],["2021-01-29",96.643,96.8005,93.582,93.582,107100.0],["2021-02-01",94.5171,96.8792,94.0151,96.3477,70400.0],["2021-02-02",97.6568,98.4147,96.5446,97.7847,94600.0],["2021-02-03",97.2926,97.5289,96.0131,97.3517,75300.0],["2021-02-04",97.2532,98.5032,96.7808,97.4304,95100.0],["2021-02-05",98.7788,99.1332,97.2828,99.0052,63600.0],["2021-02-08",99.7434,101.584,99.2415,101.141,85900.0],["2021-02-09",101.3674,103.8871,100.4717,101.6135,97900.0],["2021-02-10",102.3713,102.8831,100.7769,101.0328,67300.0],["2021-02-11",101.3379,102.4009,99.6548,102.204,85700.0],["2021-02-12",101.5347,102.8044,101.328,102.6272,78300.0],["2021-02-16",103.139,103.4638,102.0072,102.3812,95700.0],["2021-02-17",101.1804,102.4894,100.5603,102.204,67300.0],["2021-02-18",101.643,102.5091,101.1017,101.9678,70000.0],["2021-02-19",102.7552,104.2512,102.7552,103.582,180700.0],["2021-02-22",102.8241,104.6843,102.8241,104.2512,73700.0],["2021-02-23",104.1922,105.7571,102.3812,104.1627,138200.0],["2021-02-24",104.6941,107.578,104.6941,106.9973,70000.0],["2021-02-25",106.9087,108.5425,104.3201,104.3201,68400.0],["2021-02-26",104.8812,105.639,103.4048,104.0052,134600.0],["2021-03-01",105.8162,107.8536,105.8162,106.7414,74900.0],["2021-03-02",106.7414,107.3516,104.2906,104.3004,69300.0],["2021-03-03",104.9697,105.9933,103.7591,104.704,101600.0],["2021-03-04",104.7926,105.6095,101.515,102.4009,89900.0],["2021-03-05",104.1528,105.3634,101.6036,105.1174,111000.0],["2021-03-08",106.3083,106.9973,104.6252,106.0229,77600.0],["2021-03-09",107.3024,107.3024,105.1272,105.1272,86200.0],["2021-03-10",105.6193,107.7256,105.6193,107.263,67900.0],["2021-03-11",108.3851,108.7689,106.8792,108.139,97200.0],["2021-03-12",108.5623,109.7532,107.5682,109.4678,72900.0],["2021-03-15",109.2118,109.2118,106.8004,108.9362,69100.0],["2021-03-16",108.8378,109.3004,107.5288,108.4343,61400.0],["2021-03-17",108.3555,108.6311,107.0071,107.7945,65100.0],["2021-03-18",107.391,109.8614,107.391,109.1429,126300.0],["2021-03-19",109.3791,111.8299,108.0504,111.8299,410000.0],["2021-03-22",110.9638,114.015,106.1607,106.8595,182700.0],["2021-03-23",105.6292,106.6331,101.958,103.454,171600.0],["2021-03-24",103.4048,105.7571,102.578,103.5426,212700.0],["2021-03-25",102.4107,105.0386,102.0367,104.576,115400.0],["2021-03-26",105.2355,108.1587,104.7729,108.139,112500.0],["2021-03-29",107.9422,109.5563,106.0721,107.1744,205300.0],["2021-03-30",106.702,109.389,106.702,109.3299,300800.0],["2021-03-31",110.1573,110.2755,106.1682,107.2517,143100.0],["2021-04-01",107.8624,109.192,106.7494,109.1723,87500.0],["2021-04-05",109.5959,111.2999,109.0345,111.0142,79600.0],["2021-04-06",111.4082,112.1272,109.6845,109.8126,69900.0],["2021-04-07",110.2361,110.2361,107.9018,108.4139,71400.0],["2021-04-08",109.3694,109.3694,107.7146,108.7587,77700.0],["2021-04-09",108.5026,109.6747,106.316,109.5368,57400.0],["2021-04-12",109.9012,109.9603,109.1132,109.7141,61900.0],["2021-04-13",109.7732,109.7732,107.4979,107.6949,73700.0],["2021-04-14",107.4093,109.3299,107.4093,108.4632,45700.0],["2021-04-15",108.9655,108.9655,107.2517,108.1775,36400.0],["2021-04-16",109.3299,109.7535,107.1039,108.0101,51100.0],["2021-04-19",107.3896,107.3896,106.0697,106.9267,62000.0],["2021-04-20",106.9759,107.6851,105.725,107.5866,129500.0],["2021-04-21",108.2268,109.3496,107.9018,108.5321,75300.0],["2021-04-22",109.2019,109.8914,107.6063,108.0987,56900.0],["2021-04-23",108.8867,111.1029,107.7934,110.5119,85000.0],["2021-04-26",110.9847,111.7037,110.3642,110.6695,39100.0],["2021-04-27",110.7778,110.8172,109.7535,110.6498,55100.0],["2021-04-28",110.4331,112.2848,109.8717,110.177,41000.0],["2021-04-29",111.093,111.093,109.2216,109.7929,138400.0],["2021-04-30",108.5026,110.1967,106.2273,107.1236,124400.0],["2021-05-03",107.8525,109.1034,106.444,107.9215,137300.0],["2021-05-04",107.3305,108.079,106.5425,107.7146,74200.0],["2021-05-05",107.2615,108.6405,105.6758,107.3797,128600.0],["2021-05-06",107.6654,109.1133,106.2175,109.0739,176200.0],["2021-05-07",108.739,109.7141,107.8821,107.8919,63500.0],["2021-05-10",107.7245,107.7245,102.8489,102.8588,111300.0],["2021-05-11",101.4503,102.6519,101.4503,101.9034,100100.0],["2021-05-12",101.076,101.795,97.7469,97.8552,126000.0],["2021-05-13",98.5151,100.7313,98.5151,100.2487,165700.0],["2021-05-14",100.9775,100.9775,100.032,100.4161,90800.0],["2021-05-17",99.6872,100.0812,98.1113,98.3871,65500.0],["2021-05-18",98.1212,98.722,96.7816,97.2544,165700.0],["2021-05-19",96.0527,96.0527,93.8563,94.4473,106100.0],["2021-05-20",95.1958,95.5701,92.5266,92.9994,133100.0],["2021-05-21",94.0533,94.6541,91.8076,93.2653,134300.0],["2021-05-24",93.2555,93.4328,91.7879,93.0782,142200.0],["2021-05-25",93.679,93.679,91.8273,92.2607,121600.0],["2021-05-26",92.044,93.7283,91.8273,93.3638,127400.0],["2021-05-27",94.4473,95.2746,93.0782,93.1077,187800.0],["2021-05-28",93.6002,93.6101,91.7978,93.2161,81300.0],["2021-06-01",93.8169,95.2057,93.4919,93.8957,99300.0],["2021-06-02",93.9351,93.9351,90.6946,90.8227,166800.0],["2021-06-03",90.5173,91.0197,88.7543,90.803,102700.0],["2021-06-04",91.1772,91.1772,90.2218,90.5764,63500.0],["2021-06-07",90.2908,90.4681,89.3945,90.0051,103500.0],["2021-06-08",90.3597,91.65,89.7786,90.8128,107500.0],["2021-06-09",90.9113,90.9113,89.3846,89.4831,96700.0],["2021-06-10",89.5127,89.6604,87.2768,87.5329,122100.0],["2021-06-11",87.5231,88.6656,87.464,88.6656,137400.0],["2021-06-14",88.7444,88.7641,87.267,87.8284,131400.0],["2021-06-15",88.2224,90.2317,88.0057,89.8672,285900.0],["2021-06-16",90.0445,90.7734,89.5028,90.3597,240600.0],["2021-06-17",90.2415,90.2711,89.0399,89.7688,165400.0],["2021-06-18",88.9118,89.7097,87.9663,88.4785,260000.0],["2021-06-21",88.8823,90.4286,88.7444,89.946,136100.0],["2021-06-22",89.3945,89.5422,88.3504,89.0399,91700.0],["2021-06-23",89.3748,90.6651,89.1384,89.2763,116300.0],["2021-06-24",89.4339,90.3203,88.9315,90.212,51400.0],["2021-06-25",90.6749,92.8221,90.5173,92.7236,1045200.0],["2021-06-28",93.3934,93.3934,90.9507,91.0393,129100.0],["2021-06-29",91.522,91.9652,90.4188,91.6008,100100.0],["2021-06-30",91.3642,92.6753,91.3642,92.4781,149200.0],["2021-07-01",92.6457,92.7936,91.7191,92.6654,116400.0],["2021-07-02",93.0893,94.0554,91.4529,92.6556,134100.0],["2021-07-06",92.5077,92.7049,91.0586,92.6654,143400.0],["2021-07-07",92.3894,93.1189,91.7191,92.7837,132800.0],["2021-07-08",91.3839,92.4288,90.7924,91.4135,94900.0],["2021-07-09",92.1232,94.8243,91.4233,94.637,126400.0],["2021-07-12",94.3216,96.165,93.2865,95.7313,97000.0],["2021-07-13",95.1891,95.889,94.4497,94.499,124200.0],["2021-07-14",95.0708,95.2186,93.7104,94.4004,71400.0],["2021-07-15",94.4004,95.0116,93.5132,94.1441,68200.0],["2021-07-16",95.0609,95.0806,93.3456,93.6512,84400.0],["2021-07-19",92.0049,92.3894,88.5842,88.949,108800.0],["2021-07-20",89.4616,92.626,89.4616,91.8965,122300.0],["2021-07-21",92.7936,92.9907,91.305,91.6796,57800.0],["2021-07-22",91.3445,91.6402,89.4714,89.6094,74200.0],["2021-07-23",90.053,90.6051,89.4813,90.4572,56100.0],["2021-07-26",91.0882,91.4825,89.8559,90.2206,38300.0],["2021-07-27",89.5601,91.3247,89.432,90.5164,52800.0],["2021-07-28",91.1769,92.2514,90.053,91.305,50900.0],["2021-07-29",92.281,92.971,91.4825,92.5176,38500.0],["2021-07-30",92.488,93.0893,92.1824,93.0302,61100.0],["2021-08-02",92.9809,94.5877,91.8571,91.8669,50400.0],["2021-08-03",92.2711,92.2711,91.1374,91.8768,130400.0],["2021-08-04",90.7431,91.7289,89.7277,90.0333,48900.0],["2021-08-05",90.6642,91.5416,90.1812,91.3642,57200.0],["2021-08-06",92.488,92.6753,90.7924,92.3598,58100.0],["2021-08-09",91.6599,92.7344,91.3247,92.7344,54700.0],["2021-08-10",83.8918,94.1441,83.8918,93.4048,158100.0],["2021-08-11",93.6216,94.0357,91.7585,92.6161,60300.0],["2021-08-12",93.0105,93.2076,91.8275,91.8472,81100.0],["2021-08-13",92.1331,92.1331,88.4856,88.5448,90100.0],["2021-08-16",88.0617,89.1757,87.2632,87.8646,90700.0],["2021-08-17",86.8886,87.2139,85.9718,87.0956,61700.0],["2021-08-18",86.9872,87.7956,85.7549,86.5436,54600.0],["2021-08-19",85.9028,87.4604,85.8437,86.7506,85000.0],["2021-08-20",86.4056,88.5941,86.4056,87.8942,72000.0],["2021-08-23",88.0519,89.6686,87.8646,89.5601,72900.0],["2021-08-24",89.6883,90.7333,89.294,89.4911,64600.0],["2021-08-25",89.156,90.4769,89.156,89.4517,54400.0],["2021-08-26",89.5602,89.5602,88.5152,88.6631,47200.0],["2021-08-27",88.6236,90.3981,88.6236,89.8362,93800.0],["2021-08-30",90.2995,90.2995,89.4024,89.6193,73600.0],["2021-08-31",89.6193,90.1516,88.6434,88.8405,76900.0],["2021-09-01",88.8405,88.8405,86.6028,86.6521,84500.0],["2021-09-02",86.6521,87.4308,86.0014,86.307,114200.0],["2021-09-03",86.0408,86.2577,84.7889,85.1043,107400.0],["2021-09-07",85.2029,85.6761,83.7242,83.7932,102400.0],["2021-09-08",83.4482,84.1678,83.0341,83.7636,117000.0],["2021-09-09",83.9805,84.3847,82.2455,82.2948,112000.0],["2021-09-10",83.1031,83.1031,81.1414,81.1414,73500.0],["2021-09-13",81.6343,82.4328,79.7219,80.826,91700.0],["2021-09-14",81.0724,81.0724,77.9868,78.4994,88000.0],["2021-09-15",78.6769,78.9529,77.8981,78.5882,125100.0],["2021-09-16",78.9036,79.0219,77.0799,77.3559,65800.0],["2021-09-17",77.4545,77.7798,76.6067,77.0503,368200.0],["2021-09-20",75.5519,76.1828,74.8618,75.7983,79100.0],["2021-09-21",75.9364,76.1237,74.1225,75.197,240100.0],["2021-09-22",75.6899,76.8039,74.6154,75.7688,250400.0],["2021-09-23",76.2518,77.2475,75.5815,75.6406,100100.0],["2021-09-24",75.611,76.4095,74.9604,75.6209,159900.0],["2021-09-27",75.8871,77.8784,75.8871,76.6856,96100.0],["2021-09-28",77.1292,77.1292,75.8772,76.0251,143900.0],["2021-09-29",76.4293,78.0657,76.1729,76.9715,138800.0],["2021-09-30",77.2872,78.2938,75.9353,75.9846,126500.0],["2021-10-01",76.0044,78.6688,75.5998,77.5241,201000.0],["2021-10-04",77.4846,78.2148,76.5175,77.0208,104900.0],["2021-10-05",77.1293,77.9385,76.7247,77.1195,109100.0],["2021-10-06",76.8136,77.9188,75.1656,76.9517,67100.0],["2021-10-07",77.4648,78.3332,76.7938,76.9221,96000.0],["2021-10-08",76.9616,78.1852,76.33,77.9385,78800.0],["2021-10-11",77.8004,78.9352,77.2872,78.5504,85900.0],["2021-10-12",78.5997,80.3957,78.3234,80.2575,87700.0],["2021-10-13",80.0996,81.2542,79.3003,81.1161,100200.0],["2021-10-14",81.5996,82.764,81.5601,82.0831,71100.0],["2021-10-15",83.3167,84.0666,82.2016,83.3956,153200.0],["2021-10-18",82.8825,84.8364,82.6456,84.6489,177300.0],["2021-10-19",84.7081,84.7081,82.7838,83.6325,107300.0],["2021-10-20",83.2377,84.8364,83.2377,83.9877,51600.0],["2021-10-21",83.662,84.264,83.5042,84.1357,60700.0],["2021-10-22",83.9581,84.6883,83.218,83.5239,70800.0],["2021-10-25",83.3265,84.866,83.2081,83.9976,168800.0],["2021-10-26",84.2147,84.7771,83.6818,84.1554,73600.0],["2021-10-27",83.7114,84.6489,83.7114,83.8594,91100.0],["2021-10-28",84.0371,85.2212,83.2377,83.4844,123300.0],["2021-10-29",83.7114,84.5107,83.0108,83.445,61100.0],["2021-11-01",83.4746,86.7409,82.9713,86.662,91800.0],["2021-11-02",86.8396,88.0336,86.2475,87.9251,81400.0],["2021-11-03",87.4514,88.6553,87.1554,87.7178,115700.0],["2021-11-04",88.1816,89.0402,86.9876,87.3132,71700.0],["2021-11-05",88.2507,89.6224,88.2507,89.129,83800.0],["2021-11-08",89.129,89.5435,88.6751,88.8922,52400.0],["2021-11-09",89.1685,89.2079,88.3889,88.6356,41100.0],["2021-11-10",88.7145,88.981,88.152,88.675,59100.0],["2021-11-11",88.6257,89.0599,88.5073,88.7935,65700.0],["2021-11-12",88.7047,90.2243,88.7047,90.1651,64900.0],["2021-11-15",90.7671,90.7671,89.3954,90.6191,67500.0],["2021-11-16",90.4513,92.2572,89.5829,91.5072,82900.0],["2021-11-17",91.7144,92.7013,90.4612,92.3756,92600.0],["2021-11-18",92.4546,92.4546,90.1454,91.1026,113000.0],["2021-11-19",90.777,94.744,90.4119,92.7999,120800.0],["2021-11-22",92.5927,94.665,90.9349,91.0927,156100.0],["2021-11-23",90.6684,91.1224,89.9185,90.1356,73300.0],["2021-11-24",89.4448,89.4448,87.4909,88.0731,47300.0],["2021-11-26",85.833,85.833,82.1424,82.6555,48000.0],["2021-11-29",83.6423,84.1357,82.0437,83.9285,105300.0],["2021-11-30",82.8233,83.3956,80.1786,80.6621,144100.0],["2021-12-01",82.4877,84.0864,81.797,81.8562,155500.0],["2021-12-02",82.2016,84.6587,82.2016,84.4416,98300.0],["2021-12-03",84.8265,85.2508,83.1292,83.9384,110900.0],["2021-12-06",85.014,87.2541,85.014,86.1291,167100.0],["2021-12-07",86.8001,87.0863,84.9252,85.1423,91000.0],["2021-12-08",85.5666,86.2574,84.6291,85.6752,57600.0],["2021-12-09",84.787,85.5567,84.4811,84.4811,59700.0],["2021-12-10",85.4679,86.7113,85.1225,86.1291,119300.0],["2021-12-13",85.5962,87.8264,85.5469,87.254,137900.0],["2021-12-14",87.0962,89.1093,86.6521,87.6291,407900.0],["2021-12-15",87.6093,88.3297,85.8232,87.9843,350800.0],["2021-12-16",88.7738,88.7738,85.5765,87.3231,205600.0],["2021-12-17",87.6488,87.7869,85.3298,86.6916,724300.0],["2021-12-20",85.4482,86.4646,82.7345,85.4581,192500.0],["2021-12-21",86.1587,86.8791,85.6258,85.9613,134100.0],["2021-12-22",85.8232,86.1192,84.491,84.9252,165100.0],["2021-12-23",85.1225,85.6258,84.5305,85.5173,209500.0],["2021-12-27",85.5173,86.8001,84.4318,86.5041,91200.0],["2021-12-28",85.9909,87.4711,85.9909,86.9975,94100.0],["2021-12-29",87.4218,87.4613,86.4942,86.8297,96300.0],["2021-12-30",86.9482,87.3527,86.2179,86.7409,253200.0],["2021-12-31",86.8396,89.129,86.3659,88.8033,105700.0],["2022-01-03",88.7046,89.4058,86.5415,87.5687,95600.0],["2022-01-04",88.2404,88.586,87.065,87.1539,143600.0],["2022-01-05",87.4502,88.8626,86.8773,86.986,99800.0],["2022-01-06",87.3021,87.7465,86.6897,87.0848,74800.0],["2022-01-07",87.065,87.9638,86.6996,87.0551,61000.0],["2022-01-10",86.423,86.423,84.6254,84.9612,78600.0],["2022-01-11",84.9612,85.702,83.697,85.4254,70100.0],["2022-01-12",85.4748,86.423,84.6254,84.9711,77300.0],["2022-01-13",85.3267,86.6008,85.3267,85.702,72000.0],["2022-01-14",84.8822,87.1737,84.4773,87.144,94600.0],["2022-01-18",86.2057,87.2724,85.7613,86.9761,139600.0],["2022-01-19",86.7786,88.2107,85.6329,86.3243,116700.0],["2022-01-20",86.502,86.5613,82.3537,82.5315,98600.0],["2022-01-21",82.571,85.3069,82.0574,83.3019,143700.0],["2022-01-24",82.65,84.7341,81.8105,84.0822,165700.0],["2022-01-25",83.4599,84.3094,80.2302,82.8081,139100.0],["2022-01-26",83.2624,85.0304,78.1659,78.8573,289700.0],["2022-01-27",79.1832,79.9833,75.9535,76.7831,101900.0],["2022-01-28",76.1214,77.5437,74.7386,77.4449,81800.0],["2022-01-31",76.714,79.2919,76.714,78.798,147700.0],["2022-02-01",78.6795,79.045,76.8622,77.7116,142100.0],["2022-02-02",77.6622,78.4326,76.7634,78.2647,187300.0],["2022-02-03",77.4943,78.6696,77.0498,77.3363,134800.0],["2022-02-04",76.7338,77.8795,75.6769,76.2893,99800.0],["2022-02-07",75.7954,76.7041,75.1139,75.3214,103700.0],["2022-02-08",74.8177,77.3955,74.8177,77.0992,121400.0],["2022-02-09",76.2399,76.2399,68.852,72.5756,291800.0],["2022-02-10",71.4496,73.2077,70.699,71.0051,153600.0],["2022-02-11",71.1731,71.5583,68.4372,68.8322,130300.0],["2022-02-14",68.6544,70.8076,68.6544,70.0965,131000.0],["2022-02-15",70.7187,71.7953,70.4718,70.6496,79000.0],["2022-02-16",70.373,70.6496,69.3853,70.3335,92100.0],["2022-02-17",69.5631,70.857,69.0298,70.2743,100300.0],["2022-02-18",69.9088,70.9656,69.5137,69.8199,131700.0],["2022-02-22",69.3261,69.9582,68.131,68.4569,60700.0],["2022-02-23",69.2174,69.2174,67.2322,67.2815,63700.0],["2022-02-24",66.0766,68.5359,65.642,68.4569,133200.0],["2022-02-25",69.168,69.3557,68.4174,69.0693,118600.0],["2022-02-28",68.6149,69.7113,67.9927,68.7137,160300.0],["2022-03-01",68.6643,69.4644,67.2223,68.0026,151500.0],["2022-03-02",68.5063,70.6792,68.0026,70.3928,131000.0],["2022-03-03",70.7582,71.5484,69.8397,70.7878,81800.0],["2022-03-04",69.9483,70.5014,69.2866,69.7804,98100.0],["2022-03-07",70.1557,70.6397,68.5458,68.694,118100.0],["2022-03-08",69.3458,69.8792,67.4297,67.5877,145800.0],["2022-03-09",68.4767,69.9286,68.052,69.4644,99800.0],["2022-03-10",68.4865,70.0471,68.368,69.8594,90700.0],["2022-03-11",70.373,71.0051,69.9977,70.5212,124800.0],["2022-03-14",70.6496,71.1039,68.5359,68.6446,117600.0],["2022-03-15",69.3162,70.7286,68.9606,70.5804,105400.0],["2022-03-16",71.1731,72.5262,69.7705,70.9558,118400.0],["2022-03-17",70.4224,72.546,70.1854,71.9336,95400.0],["2022-03-18",71.9632,72.7632,70.8471,72.704,196000.0],["2022-03-21",72.2398,73.0299,72.0817,72.5163,171000.0],["2022-03-22",73.0201,73.6917,72.4867,72.6151,108400.0],["2022-03-23",72.2496,72.8818,70.2644,70.4224,66500.0],["2022-03-24",70.5311,71.8743,70.2348,70.7978,116300.0],["2022-03-25",70.9064,71.6175,70.7286,71.1335,130500.0],["2022-03-28",70.8175,71.6867,70.5508,71.5484,150700.0],["2022-03-29",71.9731,73.988,71.9731,73.0991,189100.0],["2022-03-30",72.783,73.3855,70.5607,70.5903,134700.0],["2022-03-31",70.3039,70.8274,68.9014,69.0594,129600.0],["2022-04-01",69.3165,69.7021,68.743,69.3165,234800.0],["2022-04-04",69.4253,70.8393,69.3462,70.5426,179600.0],["2022-04-05",70.4932,70.8887,68.2486,68.565,201000.0],["2022-04-06",68.1101,68.2387,66.3896,66.6763,205300.0],["2022-04-07",66.6566,66.6566,65.0448,66.1918,147700.0],["2022-04-08",66.2314,66.3797,64.0263,64.0955,151200.0],["2022-04-11",63.9571,64.8173,63.8582,64.1449,203500.0],["2022-04-12",64.8272,65.5293,63.2946,63.8879,249700.0],["2022-04-13",64.0461,65.1437,63.878,64.2438,105500.0],["2022-04-14",64.4515,65.1338,63.8186,63.8384,80900.0],["2022-04-18",63.5319,64.4416,62.9188,63.5319,127800.0],["2022-04-19",63.6802,65.7271,63.6802,65.1931,174500.0],["2022-04-20",65.6974,66.5478,65.559,65.5886,114200.0],["2022-04-21",66.3105,66.5478,64.669,65.6183,132000.0],["2022-04-22",65.292,66.0929,64.5405,64.9558,111000.0],["2022-04-25",64.5899,65.2129,63.0474,64.5108,160400.0],["2022-04-26",63.8384,64.4416,61.841,62.0486,144100.0],["2022-04-27",61.8805,62.6024,61.0994,61.7223,141700.0],["2022-04-28",62.1673,63.6901,61.396,63.4627,90400.0],["2022-04-29",63.3934,63.3934,61.2872,61.752,89800.0],["2022-05-02",61.6037,62.8298,60.5555,61.9201,122600.0],["2022-05-03",62.197,62.5925,60.9412,61.6531,148900.0],["2022-05-04",61.9102,64.4811,61.9102,64.1449,73800.0],["2022-05-05",63.2649,63.8483,61.2279,61.9596,84600.0],["2022-05-06",61.8311,61.8311,60.1204,60.8719,91500.0],["2022-05-09",60.3479,60.8719,59.359,60.427,109700.0],["2022-05-10",63.1957,65.4502,61.663,64.5899,144200.0],["2022-05-11",64.1647,64.7481,61.6828,61.9003,102900.0],["2022-05-12",61.9794,64.1746,61.9794,64.0757,108900.0],["2022-05-13",64.5701,65.1239,62.4145,63.4528,184000.0],["2022-05-16",62.899,63.878,62.4145,63.4528,120300.0],["2022-05-17",64.3922,66.0534,64.3922,65.2129,68600.0],["2022-05-18",64.7086,65.8161,63.8879,64.1944,127900.0],["2022-05-19",63.8483,65.0745,63.6407,64.4713,96900.0],["2022-05-20",64.9558,64.9558,62.0091,63.8582,87000.0],["2022-05-23",63.9867,64.2933,63.2847,63.7395,71400.0],["2022-05-24",63.2253,63.5615,61.5542,63.1759,74300.0],["2022-05-25",63.1759,64.0658,62.9979,63.3638,68300.0],["2022-05-26",63.7692,65.203,63.7692,64.6097,57100.0],["2022-05-27",65.3019,65.7666,64.1548,65.2722,56500.0],["2022-05-31",64.8569,65.3414,64.0461,65.0744,116000.0],["2022-06-01",65.2327,65.8556,64.4811,65.4007,74100.0],["2022-06-02",65.6084,67.7344,65.6084,67.5069,63000.0],["2022-06-03",66.8543,67.24,66.2017,66.7555,53500.0],["2022-06-06",67.4476,67.6256,66.5775,67.6058,78100.0],["2022-06-07",67.0125,67.5465,66.6071,67.3191,47900.0],["2022-06-08",66.9532,67.2597,65.9446,66.439,58100.0],["2022-06-09",65.8161,67.0323,65.7765,66.5379,48100.0],["2022-06-10",65.5787,66.3698,64.5108,65.905,106300.0],["2022-06-13",64.5009,65.5688,63.6209,64.0856,116400.0],["2022-06-14",63.8384,64.7877,62.108,63.2056,102700.0],["2022-06-15",63.9966,66.1226,63.8681,65.4898,151700.0],["2022-06-16",64.3229,64.6196,62.4936,62.8595,163700.0],["2022-06-17",63.3934,63.6703,61.6234,62.1475,227900.0],["2022-06-21",62.6815,63.2649,61.4751,61.574,170900.0],["2022-06-22",61.2675,62.9287,60.7434,62.2365,87200.0],["2022-06-23",62.0585,63.7692,61.7026,63.5319,130400.0],["2022-06-24",64.1845,66.6566,64.1845,66.4786,234200.0],["2022-06-27",66.6763,68.4661,66.3302,67.8926,142100.0],["2022-06-28",68.1101,68.1892,65.4798,65.5293,99300.0],["2022-06-29",65.5689,65.5689,64.145,65.3217,135800.0],["2022-06-30",64.5405,67.7146,64.5405,67.6058,140400.0],["2022-07-01",66.7347,67.7246,65.3883,67.0119,130800.0],["2022-07-05",65.8734,67.1504,64.1904,67.1405,148900.0],["2022-07-06",66.6951,67.388,65.5269,66.2298,52900.0],["2022-07-07",66.4178,67.4276,66.4178,67.2197,49400.0],["2022-07-08",66.8732,68.2196,66.0515,66.1703,52200.0],["2022-07-11",65.715,67.0118,65.5566,66.2595,59300.0],["2022-07-12",66.3585,67.8533,65.6655,65.7744,52200.0],["2022-07-13",64.9923,65.2299,64.2993,64.6458,37400.0],["2022-07-14",63.7251,64.6755,63.2895,64.4775,36100.0],["2022-07-15",65.4774,66.992,65.1507,66.8336,76200.0],["2022-07-18",67.5167,68.2097,66.9623,67.1207,94800.0],["2022-07-19",67.7246,70.3382,67.7246,69.9719,91900.0],["2022-07-20",69.863,71.5955,69.7937,71.0213,69400.0],["2022-07-21",70.1006,71.8033,69.665,71.2588,65900.0],["2022-07-22",71.6053,71.8528,70.6649,71.0312,47300.0],["2022-07-25",71.2193,71.6647,70.6649,71.1301,52400.0],["2022-07-26",71.0411,72.4072,71.0312,72.0805,54800.0],["2022-07-27",72.427,74.1001,72.1795,73.5259,49900.0],["2022-07-28",74.1397,76.0306,73.8625,75.8821,49800.0],["2022-07-29",75.5752,77.3769,75.3772,76.7731,54100.0],["2022-08-01",75.9514,77.4858,75.1693,76.8918,47900.0],["2022-08-02",76.7038,77.2086,75.9118,76.387,51800.0],["2022-08-03",76.5751,77.9313,76.1296,77.7828,38600.0],["2022-08-04",77.7531,78.159,77.1691,78.1491,45100.0],["2022-08-05",77.2086,78.2481,76.7731,77.9214,30200.0],["2022-08-08",77.7729,78.3768,76.5751,76.7137,81300.0],["2022-08-09",77.1988,79.1886,76.4266,79.0797,135000.0],["2022-08-10",80.2578,83.0198,79.9509,82.1784,106100.0],["2022-08-11",83.1584,85.6334,81.7923,85.1186,99100.0],["2022-08-12",85.574,89.5834,84.9503,88.6231,173700.0],["2022-08-15",87.6232,89.1775,87.247,88.93,93700.0],["2022-08-16",88.237,89.5735,88.237,89.3062,106900.0],["2022-08-17",88.0886,88.8805,87.7421,88.5043,62200.0],["2022-08-18",87.9103,88.4251,86.8709,87.9598,77100.0],["2022-08-19",87.3857,87.7718,85.8512,86.7422,104500.0],["2022-08-22",85.7324,86.0591,84.386,84.6632,55100.0],["2022-08-23",84.584,85.0097,83.1683,83.8118,72400.0],["2022-08-24",83.8217,85.5443,83.5445,85.3958,47700.0],["2022-08-25",85.3958,86.6234,85.3958,86.4551,53600.0],["2022-08-26",86.2868,86.2868,83.198,83.396,61900.0],["2022-08-29",82.4852,83.4356,82.4852,82.6436,46800.0],["2022-08-30",83.1584,83.1584,81.1191,81.6339,76100.0],["2022-08-31",82.1784,82.3862,80.4756,80.6142,57400.0],["2022-09-01",79.743,80.1786,78.4263,79.3569,82400.0],["2022-09-02",79.9014,80.7924,78.4065,79.2876,66000.0],["2022-09-06",79.1391,79.1391,77.2779,78.0303,61600.0],["2022-09-07",77.9907,80.5152,77.9907,80.3964,52900.0],["2022-09-08",79.7133,81.2676,79.347,81.2181,43700.0],["2022-09-09",82.0496,82.1091,81.1686,82.01,44000.0],["2022-09-12",82.1882,82.7723,81.6537,82.2674,62400.0],["2022-09-13",80.1588,81.0696,79.5549,80.5548,138600.0],["2022-09-14",80.337,80.337,77.1493,77.664,82400.0],["2022-09-15",77.0007,78.357,76.5454,76.9414,63300.0],["2022-09-16",76.189,77.3274,75.0802,77.2482,179300.0],["2022-09-19",77.07,78.4065,77.07,77.9907,69900.0],["2022-09-20",77.7729,77.7729,76.2682,77.3076,52500.0],["2022-09-21",78.1392,78.9609,77.1987,77.3373,48700.0],["2022-09-22",76.7731,76.7731,75.3475,75.5752,52300.0],["2022-09-23",74.7436,74.7436,73.4863,74.3179,53900.0],["2022-09-26",74.0308,75.397,73.6348,73.912,68400.0],["2022-09-27",74.7634,74.7634,72.6052,73.0903,67400.0],["2022-09-28",73.7635,76.0702,73.3972,75.298,63500.0],["2022-09-29",74.3575,74.3575,72.8923,74.0011,94100.0],["2022-09-30",74.2387,74.7238,72.5953,72.7042,110300.0],["2022-10-03",73.8142,75.9747,73.8142,75.836,68300.0],["2022-10-04",76.5198,78.7497,76.5198,78.6407,63100.0],["2022-10-05",77.4613,78.8092,77.1144,78.5515,86100.0],["2022-10-06",77.828,78.829,77.3028,77.4118,57100.0],["2022-10-07",76.8469,76.8469,74.2899,75.0531,62700.0],["2022-10-10",75.1918,76.3216,75.0927,75.5288,49500.0],["2022-10-11",75.1323,76.8469,75.1026,76.2522,85300.0],["2022-10-12",76.3315,76.3315,73.9629,74.2899,46800.0],["2022-10-13",73.1799,76.3315,72.7141,76.0243,79200.0],["2022-10-14",77.1343,77.1343,74.508,74.9936,47300.0],["2022-10-17",76.391,77.382,76.0342,76.8568,93900.0],["2022-10-18",78.2145,78.5416,76.9559,77.9073,72600.0],["2022-10-19",77.1838,77.4811,75.9549,77.3226,39000.0],["2022-10-20",76.9856,77.6001,74.6269,75.39,49600.0],["2022-10-21",76.0342,78.2046,75.1323,77.6992,51800.0],["2022-10-24",78.5515,78.9479,77.4118,78.8092,44000.0],["2022-10-25",78.6903,81.6634,78.6903,80.9201,71900.0],["2022-10-26",81.9806,82.5851,81.0985,81.2075,40700.0],["2022-10-27",82.149,84.3393,81.6139,82.2878,54100.0],["2022-10-28",82.5256,85.2511,82.4464,85.033,65700.0],["2022-10-31",84.2303,85.8854,84.2303,85.3997,67100.0],["2022-11-01",85.9052,86.6584,84.9835,86.6286,54900.0],["2022-11-02",85.8953,86.7277,83.0707,83.3978,59800.0],["2022-11-03",82.149,84.4186,81.4454,83.4275,32700.0],["2022-11-04",84.5573,85.1916,82.3076,85.0727,41900.0],["2022-11-07",85.5186,87.1539,85.1321,86.9458,43800.0],["2022-11-08",87.8278,87.8278,84.8447,85.6079,46600.0],["2022-11-09",85.4295,86.7377,84.9339,85.6178,54600.0],["2022-11-10",88.918,90.7118,88.7,90.6028,71200.0],["2022-11-11",90.0775,90.7118,87.5701,87.7882,77900.0],["2022-11-14",87.9467,89.8,87.3125,87.3521,78800.0],["2022-11-15",88.363,89.691,87.025,87.4809,96500.0],["2022-11-16",87.7684,88.3828,86.6088,88.0062,43200.0],["2022-11-17",86.9259,87.3521,85.6871,87.3521,54300.0],["2022-11-18",95.8257,95.8257,86.0935,90.5235,188300.0],["2022-11-21",91.3659,93.9427,90.9893,92.3074,110000.0],["2022-11-22",92.7633,93.7345,91.4155,93.4769,78900.0],["2022-11-23",93.4075,94.9833,93.4075,93.7643,58300.0],["2022-11-25",94.012,95.2409,94.012,95.1121,43700.0],["2022-11-28",94.1706,94.2202,90.4442,91.1677,72300.0],["2022-11-29",90.5929,91.8119,90.2163,90.9794,49500.0],["2022-11-30",91.5939,93.1697,89.8496,93.1697,201700.0],["2022-12-01",94.2102,94.904,93.4967,94.7752,52000.0],["2022-12-02",93.2489,95.3995,93.2489,94.8346,52400.0],["2022-12-05",94.1012,94.1012,92.129,92.8129,55300.0],["2022-12-06",92.7336,93.6057,90.91,91.8515,61000.0],["2022-12-07",91.8515,92.9318,90.3848,92.1885,58700.0],["2022-12-08",92.8228,93.5958,91.2569,91.9605,54000.0],["2022-12-09",91.0389,91.6632,88.8684,88.8784,63000.0],["2022-12-12",88.8982,90.0379,88.4026,89.6415,60900.0],["2022-12-13",91.3064,93.1003,89.3739,89.5523,97200.0],["2022-12-14",89.7802,90.9001,89.0171,89.3739,95500.0],["2022-12-15",88.2936,88.5018,85.4988,85.8061,111000.0],["2022-12-16",84.488,86.0637,84.2501,85.8061,717000.0],["2022-12-19",86.0538,87.3323,85.6078,87.1341,96800.0],["2022-12-20",87.4116,88.5117,87.3818,88.2143,81700.0],["2022-12-21",89.0766,90.246,88.7693,89.6613,62900.0],["2022-12-22",88.6207,89.2351,85.7367,86.916,87300.0],["2022-12-23",86.4701,87.9467,86.2718,87.1935,53500.0],["2022-12-27",87.6891,88.581,86.4007,86.916,49100.0],["2022-12-28",87.1043,87.144,84.7456,84.7456,65900.0],["2022-12-29",85.7268,87.699,85.7169,87.6395,157300.0],["2022-12-30",87.2431,87.6098,86.143,86.7575,75100.0],["2023-01-03",87.6692,87.6692,84.8348,86.2223,102100.0],["2023-01-04",87.4325,87.4325,85.6073,86.3215,103600.0],["2023-01-05",86.014,86.8274,84.9724,85.8454,67400.0],["2023-01-06",86.5596,88.732,86.5596,88.4047,61300.0],["2023-01-09",88.6427,89.3669,87.5813,87.8888,110400.0],["2023-01-10",87.8491,89.7537,87.8392,89.7438,169100.0],["2023-01-11",90.2001,91.0532,89.9521,90.9143,59300.0],["2023-01-12",91.5591,93.176,91.2615,93.1463,73600.0],["2023-01-13",92.0849,94.2077,92.0849,93.5431,71500.0],["2023-01-17",93.1165,93.9994,92.2138,92.8487,70600.0],["2023-01-18",92.7991,93.9696,92.3626,93.0768,99200.0],["2023-01-19",92.2138,92.4519,90.8151,91.0235,83600.0],["2023-01-20",91.7674,94.0787,91.5095,92.5809,113200.0],["2023-01-23",92.561,92.7594,91.569,92.2634,39600.0],["2023-01-24",91.7972,94.2672,91.5591,93.5331,55500.0],["2023-01-25",92.9776,92.9776,91.3508,92.2337,49900.0],["2023-01-26",92.9578,93.5927,91.5889,93.5827,52100.0],["2023-01-27",92.9975,94.7037,92.9975,93.4736,48000.0],["2023-01-30",92.6205,94.0391,92.6205,92.9082,39500.0],["2023-01-31",93.3149,97.8085,92.9479,97.6498,195100.0],["2023-02-01",97.2035,99.8322,96.7769,98.4236,147300.0],["2023-02-02",98.6517,100.3381,98.6517,99.108,104200.0],["2023-02-03",98.126,100.6059,98.126,98.9295,85900.0],["2023-02-06",99.118,99.981,98.1458,98.9394,97600.0],["2023-02-07",97.9474,100.6456,97.501,100.2389,99900.0],["2023-02-08",99.2072,100.5861,98.6319,98.8005,64400.0],["2023-02-09",98.2053,100.7051,87.0456,92.7296,284200.0],["2023-02-10",92.69,95.4576,92.1047,94.4259,114700.0],["2023-02-13",94.535,95.7254,93.7911,95.2195,78500.0],["2023-02-14",94.7235,95.0508,93.3943,93.4141,59200.0],["2023-02-15",92.7892,94.9715,92.7892,94.7929,53900.0],["2023-02-16",93.4141,96.6083,92.8983,95.3088,95000.0],["2023-02-17",96.2511,97.5109,95.398,97.1142,90900.0],["2023-02-21",96.1718,96.1718,92.2833,92.5809,88100.0],["2023-02-22",92.9082,94.7334,92.5709,93.2554,111700.0],["2023-02-23",93.9002,93.9002,91.8666,91.9757,58700.0],["2023-02-24",90.8052,92.3626,90.0414,91.579,64900.0],["2023-02-27",92.6701,93.3645,91.6583,91.8468,53100.0],["2023-02-28",91.7972,93.5431,91.7972,92.442,85900.0],["2023-03-01",92.1642,94.049,92.1642,92.938,50200.0],["2023-03-02",92.2832,93.6522,92.1741,93.5728,51700.0],["2023-03-03",94.1482,94.6442,92.809,93.9894,52300.0],["2023-03-06",93.8407,94.1184,90.0315,90.6763,119100.0],["2023-03-07",91.0929,91.6484,89.8728,91.2913,83200.0],["2023-03-08",91.7377,92.2535,90.8747,91.817,78300.0],["2023-03-09",92.2634,92.8388,90.1902,90.339,77000.0],["2023-03-10",90.0414,90.0414,87.1448,87.869,93000.0],["2023-03-13",86.2124,87.8194,85.8652,86.4703,72400.0],["2023-03-14",88.98,89.6843,87.7301,89.099,88500.0],["2023-03-15",86.758,87.7896,84.8137,86.3017,98700.0],["2023-03-16",85.0716,88.7915,84.9923,88.1566,87200.0],["2023-03-17",87.4226,87.988,85.7462,86.5596,362300.0],["2023-03-20",87.4821,89.2379,87.4821,87.7599,91700.0],["2023-03-21",89.4264,90.7556,88.2658,88.7221,120600.0],["2023-03-22",88.8808,89.6545,87.1845,87.3036,73300.0],["2023-03-23",87.6011,88.8213,86.1826,87.9582,128600.0],["2023-03-24",87.1349,89.4065,86.4306,89.4065,108800.0],["2023-03-27",90.6961,90.8945,89.5553,90.1208,72800.0],["2023-03-28",89.6347,91.4897,89.6347,91.45,64700.0],["2023-03-29",92.1146,92.1146,91.083,91.5095,77800.0],["2023-03-30",92.0154,92.6007,91.5591,92.6007,62400.0],["2023-03-31",93.3155,94.7948,93.1467,94.765,156000.0],["2023-04-03",94.7551,94.9338,92.3723,94.0006,77000.0],["2023-04-04",94.2885,94.2885,91.032,91.8362,111000.0],["2023-04-05",91.2604,91.4589,89.8307,90.9129,112900.0],["2023-04-06",90.9328,91.4292,89.7513,91.1909,87300.0],["2023-04-10",90.3867,92.7099,90.2576,92.4617,135100.0],["2023-04-11",92.6603,93.7226,92.3426,92.9383,73400.0],["2023-04-12",93.3255,94.5764,92.9383,94.3679,45200.0],["2023-04-13",94.5367,95.3508,92.7794,95.1622,55600.0],["2023-04-14",95.1622,95.9366,94.4473,94.8742,85500.0],["2023-04-17",94.765,95.4302,94.4771,94.8842,52300.0],["2023-04-18",95.0728,96.016,94.5764,95.5196,63600.0],["2023-04-19",94.9437,96.2642,94.9437,95.4402,77300.0],["2023-04-20",95.0033,97.3563,95.0033,97.1379,64200.0],["2023-04-21",97.5549,97.5549,96.1947,97.0585,57100.0],["2023-04-24",96.7805,97.4755,96.3436,96.9493,46600.0],["2023-04-25",95.8571,96.5422,94.3481,94.3878,58700.0],["2023-04-26",93.246,93.256,90.8633,91.32,73100.0],["2023-04-27",91.32,93.385,91.32,93.2162,43300.0],["2023-04-28",92.7397,94.0999,92.6702,92.8985,60200.0],["2023-05-01",92.9184,95.182,92.9184,93.9708,69700.0],["2023-05-02",93.2957,94.6955,91.31,94.5268,93900.0],["2023-05-03",94.4474,97.2968,94.4474,95.8572,97300.0],["2023-05-04",94.9735,94.9735,92.7099,93.3056,54900.0],["2023-05-05",94.914,96.9592,94.914,96.4727,59600.0],["2023-05-08",96.2046,96.3039,94.5665,95.738,36300.0],["2023-05-09",94.8445,95.748,94.5367,95.0728,52300.0],["2023-05-10",97.3663,97.3663,94.8544,96.8202,60800.0],["2023-05-11",96.3734,97.3265,96.3238,96.8103,92500.0],["2023-05-12",97.5052,97.6939,95.9564,96.4429,55900.0],["2023-05-15",96.9095,97.1478,95.4104,95.6288,105300.0],["2023-05-16",95.3508,95.3607,94.2091,94.5764,51900.0],["2023-05-17",94.904,96.8003,94.4672,96.016,80800.0],["2023-05-18",95.5891,95.9862,94.1693,94.497,120100.0],["2023-05-19",95.5097,95.7281,94.0006,94.3381,84200.0],["2023-05-22",94.9636,95.5692,94.0601,94.2388,62100.0],["2023-05-23",93.9212,94.1098,91.8462,91.8561,85600.0],["2023-05-24",90.6448,91.3398,89.3541,90.2874,125700.0],["2023-05-25",89.9796,91.8958,89.652,91.8561,83700.0],["2023-05-26",91.6575,93.0475,91.6575,92.2135,53700.0],["2023-05-30",92.2929,92.6801,91.3001,91.6674,72700.0],["2023-05-31",91.6674,91.6674,89.1556,89.3541,110700.0],["2023-06-01",89.3542,91.2802,89.1258,91.1512,78100.0],["2023-06-02",92.5709,95.8174,92.4518,95.3012,106200.0],["2023-06-05",94.3878,94.3878,90.5852,91.7866,132900.0],["2023-06-06",91.9355,95.7281,91.3199,94.4771,146700.0],["2023-06-07",95.2416,98.3591,95.1225,97.6343,216900.0],["2023-06-08",97.2471,97.535,95.8174,95.9068,115700.0],["2023-06-09",95.9564,96.3436,95.182,96.016,109400.0],["2023-06-12",96.0756,97.7535,95.4402,96.2047,149200.0],["2023-06-13",96.84,98.1506,96.7308,97.5946,164000.0],["2023-06-14",98.0712,98.6768,96.5621,97.7832,118200.0],["2023-06-15",97.3166,98.4782,96.1252,97.8527,134700.0],["2023-06-16",98.6073,99.5703,97.7038,99.4512,367600.0],["2023-06-20",99.0938,99.4214,97.8726,98.1704,103700.0],["2023-06-21",97.7534,99.1533,97.3762,98.369,79800.0],["2023-06-22",98.3392,98.3392,96.6316,98.0712,92400.0],["2023-06-23",96.4926,98.1804,96.4131,98.091,750100.0],["2023-06-26",98.1108,102.4892,98.1108,101.2978,220800.0],["2023-06-27",101.5857,102.0027,100.4341,101.8538,90700.0],["2023-06-28",102.1715,103.2636,101.0,103.2636,115400.0],["2023-06-29",102.7573,105.5273,102.7573,103.8395,187000.0],["2023-06-30",104.3855,104.6635,102.5587,102.8863,88400.0],["2023-07-03",102.0319,102.9956,101.386,102.9956,38200.0],["2023-07-05",102.0716,102.0716,99.8956,100.0546,97300.0],["2023-07-06",99.4287,99.6572,97.3719,97.9184,87900.0],["2023-07-07",97.7594,99.2101,97.1533,97.1931,133200.0],["2023-07-10",96.8751,98.2959,95.6927,96.577,107700.0],["2023-07-11",96.5274,97.6302,95.7027,96.1796,63700.0],["2023-07-12",97.6899,99.1504,96.8851,97.5408,69600.0],["2023-07-13",97.1335,99.2796,96.5472,98.594,93200.0],["2023-07-14",98.3258,99.677,96.9248,99.528,121800.0],["2023-07-17",98.9318,102.1213,98.9318,100.9985,61000.0],["2023-07-18",100.7601,101.7735,100.2931,101.396,56900.0],["2023-07-19",100.7402,101.1476,99.061,99.5081,68500.0],["2023-07-20",100.0149,101.2271,99.3691,100.6408,56900.0],["2023-07-21",100.7899,100.7899,98.6735,99.369,92000.0],["2023-07-24",99.528,100.9091,98.3556,100.144,51200.0],["2023-07-25",99.369,100.7998,99.369,100.4421,57800.0],["2023-07-26",100.154,101.1873,99.6671,100.4024,104500.0],["2023-07-27",101.0681,101.8828,98.6934,99.3194,85300.0],["2023-07-28",99.528,99.9056,98.4351,98.6238,51700.0],["2023-07-31",98.4649,100.6607,98.4649,99.9056,59900.0],["2023-08-01",98.9617,101.1078,98.7232,100.1043,56300.0],["2023-08-02",99.1306,101.6841,99.1306,101.3065,57000.0],["2023-08-03",100.7005,100.7005,99.0114,99.9851,51200.0],["2023-08-04",99.9254,101.4655,99.5578,100.9886,83800.0],["2023-08-07",101.0085,103.0453,101.0085,102.161,51800.0],["2023-08-08",100.9488,101.8928,100.154,101.8928,89500.0],["2023-08-09",103.8203,108.5896,98.0774,104.6848,132100.0],["2023-08-10",104.6847,105.1319,103.4229,103.7706,94600.0],["2023-08-11",103.8601,104.3668,103.4328,103.7905,62600.0],["2023-08-14",103.5421,104.3569,102.5982,103.7408,63700.0],["2023-08-15",103.4925,103.9396,102.7274,103.5123,36600.0],["2023-08-16",103.2142,104.5059,103.2142,103.2639,53800.0],["2023-08-17",103.2242,103.9197,101.3363,101.4059,63200.0],["2023-08-18",101.1476,102.8267,101.1476,101.4456,57200.0],["2023-08-21",101.227,101.5549,100.5415,100.9389,59300.0],["2023-08-22",101.2767,101.9524,100.9886,101.1476,54400.0],["2023-08-23",101.6543,102.5485,101.2767,102.4194,45700.0],["2023-08-24",101.853,103.9992,100.9488,103.0255,72700.0],["2023-08-25",103.4328,104.6649,102.7075,104.2476,46000.0],["2023-08-28",104.3271,106.0658,104.3271,105.6187,44600.0],["2023-08-29",105.6088,107.2979,105.6088,107.2581,47300.0],["2023-08-30",106.7613,108.7287,106.7613,107.6456,50100.0],["2023-08-31",107.1687,108.8678,106.2844,106.3242,84700.0],["2023-09-01",106.8607,107.8742,105.6783,105.9963,69400.0],["2023-09-05",104.8934,104.8934,101.4456,101.8828,103600.0],["2023-09-06",102.638,103.5223,101.6444,102.0915,54500.0],["2023-09-07",102.1312,102.1312,100.5117,101.078,65600.0],["2023-09-08",101.386,101.386,99.687,99.8857,49200.0],["2023-09-11",100.8992,101.2469,99.687,100.6309,56800.0],["2023-09-12",100.7303,101.8729,99.6274,101.6046,59400.0],["2023-09-13",101.1972,102.2206,101.0383,101.9722,74000.0],["2023-09-14",102.6479,104.496,102.3597,104.1979,89600.0],["2023-09-15",103.87,105.102,102.8863,104.9232,365000.0],["2023-09-18",104.9033,107.1588,104.9033,105.3306,65200.0],["2023-09-19",105.2412,106.2646,104.4761,105.2908,62600.0],["2023-09-20",105.4697,107.0594,104.9232,105.3107,81400.0],["2023-09-21",105.1219,105.1915,103.5818,103.6613,76100.0],["2023-09-22",103.3037,104.6351,103.2341,104.0488,59500.0],["2023-09-25",103.3831,105.7181,103.3831,105.2809,53100.0],["2023-09-26",105.0126,106.1652,104.1681,104.5357,94500.0],["2023-09-27",104.5357,106.9998,104.5357,106.1056,101400.0],["2023-09-28",105.8373,107.9239,105.8373,107.3178,139700.0],["2023-09-29",107.596,107.596,103.5123,103.7706,90700.0],["2023-10-02",103.0746,103.8204,102.5874,103.5419,74900.0],["2023-10-03",103.6115,104.6854,102.647,104.1385,72200.0],["2023-10-04",103.6215,107.1514,103.6215,106.177,89300.0],["2023-10-05",106.8333,106.8333,105.123,105.2224,110500.0],["2023-10-06",104.4866,105.9284,103.5917,103.7706,105000.0],["2023-10-09",102.8658,106.4653,102.6371,106.4355,66900.0],["2023-10-10",107.41,107.8674,105.5207,105.5903,77900.0],["2023-10-11",106.3361,107.6486,104.9042,107.1415,35800.0],["2023-10-12",106.6642,106.6642,104.407,104.7948,61600.0],["2023-10-13",104.3772,104.3772,100.4197,101.6129,62400.0],["2023-10-16",102.6271,103.2934,102.2592,102.7564,51200.0],["2023-10-17",102.2791,105.2025,102.2791,103.184,105100.0],["2023-10-18",102.1598,102.1598,100.2407,100.2606,47700.0],["2023-10-19",99.7833,101.3643,98.3813,98.8983,104300.0],["2023-10-20",99.4651,99.7932,97.7747,97.9736,102200.0],["2023-10-23",98.3713,98.958,97.2377,97.4366,81400.0],["2023-10-24",97.9636,98.5006,96.9792,98.4011,62700.0],["2023-10-25",97.8841,98.7193,96.9892,97.2775,59600.0],["2023-10-26",97.4565,98.6,96.5318,96.9991,59000.0],["2023-10-27",96.5616,96.5616,94.0558,94.6823,84300.0],["2023-10-30",96.5417,96.5417,95.0005,96.134,59300.0],["2023-10-31",96.4622,97.4764,95.8357,96.671,79000.0],["2023-11-01",96.2931,96.9196,95.5871,96.6113,62600.0],["2023-11-02",97.6951,98.7889,97.5659,97.9437,81000.0],["2023-11-03",99.8927,100.718,99.1966,99.5944,92300.0],["2023-11-06",99.0475,100.2904,98.7989,99.5645,56600.0],["2023-11-07",98.779,98.9281,97.6355,98.6895,65300.0],["2023-11-08",98.6994,99.137,98.1128,98.6696,53200.0],["2023-11-09",99.3657,99.7336,98.0531,98.1525,38000.0],["2023-11-10",98.6796,100.1611,98.3017,100.1015,70700.0],["2023-11-13",99.306,101.4041,99.306,100.5589,45100.0],["2023-11-14",103.3331,104.8943,103.3331,104.7849,80400.0],["2023-11-15",104.6059,105.282,103.0646,103.9397,64200.0],["2023-11-16",103.4524,103.4524,102.5675,102.9553,50800.0],["2023-11-17",104.407,105.5406,102.468,104.2479,132000.0],["2023-11-20",105.0036,105.0036,102.4084,103.7309,92600.0],["2023-11-21",103.701,104.1286,102.9752,103.8402,70400.0],["2023-11-22",104.7252,105.1926,103.8601,104.2479,48900.0],["2023-11-24",104.2082,106.1173,104.2082,105.6102,41800.0],["2023-11-27",105.0136,106.4156,104.4965,105.2423,77600.0],["2023-11-28",104.7153,104.9738,103.1044,103.3232,64500.0],["2023-11-29",104.3374,105.0732,102.1399,102.647,69400.0],["2023-11-30",103.4723,104.7252,103.2337,104.3871,80500.0],["2023-12-01",103.353,105.8588,103.353,105.5306,62000.0],["2023-12-04",104.765,107.1117,104.765,106.7438,78000.0],["2023-12-05",106.694,107.3702,104.8048,105.0036,63500.0],["2023-12-06",105.7991,106.8233,104.2678,104.2778,86600.0],["2023-12-07",104.7352,104.9539,103.5221,104.8545,95600.0],["2023-12-08",104.9937,105.9383,104.7948,105.8389,67900.0],["2023-12-11",106.0079,107.2907,105.7792,107.0222,65800.0],["2023-12-12",107.3901,108.6927,106.5151,108.0265,88700.0],["2023-12-13",108.2751,110.045,106.7835,109.16,118400.0],["2023-12-14",111.0294,113.038,109.9655,112.7894,115100.0],["2023-12-15",115.0367,115.0367,111.7553,113.048,441800.0],["2023-12-18",113.6346,114.0423,112.3221,113.1971,79300.0],["2023-12-19",113.8932,114.6091,113.038,114.1815,110700.0],["2023-12-20",113.8633,116.1702,112.9187,113.048,87700.0],["2023-12-21",113.575,114.7483,113.2071,114.4599,66800.0],["2023-12-22",115.3151,115.862,114.3704,115.3449,68300.0],["2023-12-26",115.8818,117.1844,114.9472,116.9657,72600.0],["2023-12-27",117.2839,117.9302,116.6575,117.2441,55500.0],["2023-12-28",116.7768,117.6419,116.379,117.1745,64300.0],["2023-12-29",117.5126,117.5424,116.2895,116.3691,53700.0],["2024-01-02",115.2654,116.1901,113.7341,114.5196,92100.0],["2024-01-03",114.2012,114.2012,110.3802,110.4598,109100.0],["2024-01-04",110.4996,110.6887,108.5394,108.6289,78700.0],["2024-01-05",106.4597,107.2657,103.2856,103.2955,146100.0],["2024-01-08",102.7283,102.8378,101.4447,102.5393,111500.0],["2024-01-09",101.2557,101.3154,100.0815,100.6686,111700.0],["2024-01-10",100.6686,101.3253,100.1412,100.8278,216600.0],["2024-01-11",100.6785,101.5442,99.6934,101.5044,123200.0],["2024-01-12",102.9273,102.9273,101.6935,102.0418,69300.0],["2024-01-16",101.0467,101.5343,99.584,100.1711,87000.0],["2024-01-17",99.3452,100.0317,98.7979,99.4944,111500.0],["2024-01-18",100.1412,100.7482,99.5641,100.191,80400.0],["2024-01-19",100.6188,101.7532,99.2158,101.6139,82300.0],["2024-01-22",102.6686,104.201,102.6587,104.1413,108200.0],["2024-01-23",105.206,105.6737,104.2906,105.1363,116100.0],["2024-01-24",106.2309,106.2309,104.191,104.9572,97300.0],["2024-01-25",106.3702,106.5393,103.0169,104.0617,124100.0],["2024-01-26",104.9274,104.9274,102.589,102.6885,94600.0],["2024-01-29",102.2209,104.4199,101.6736,104.4,98300.0],["2024-01-30",103.9124,104.6786,103.9025,103.9821,46700.0],["2024-01-31",104.2905,104.2905,100.987,101.3651,103100.0],["2024-02-01",102.39,103.3054,101.3154,103.0268,97300.0],["2024-02-02",101.6736,104.5592,101.6736,104.4,121300.0],["2024-02-05",103.1761,103.3851,101.7432,101.7432,61700.0],["2024-02-06",101.1562,102.6985,101.1562,102.4796,71100.0],["2024-02-07",102.5592,103.1462,101.8527,102.1811,111300.0],["2024-02-08",101.793,103.3353,100.8974,103.3253,171600.0],["2024-02-09",101.6537,102.1512,97.176,97.2556,232100.0],["2024-02-12",97.564,100.181,97.4944,99.6337,176900.0],["2024-02-13",97.1362,98.4098,96.2108,97.0267,149400.0],["2024-02-14",98.3103,99.7432,97.2158,99.6934,105000.0],["2024-02-15",100.191,103.4448,100.191,103.2458,155800.0],["2024-02-16",102.997,104.9174,102.3701,104.2408,178300.0],["2024-02-20",102.8278,103.8925,101.3751,101.793,216800.0],["2024-02-21",101.5741,102.6089,101.5741,101.7134,129400.0],["2024-02-22",101.385,102.4696,100.9671,101.3353,84400.0],["2024-02-23",101.6039,102.6885,100.987,102.191,149300.0],["2024-02-26",101.6835,102.6388,101.3751,101.992,81500.0],["2024-02-27",102.1711,102.3502,100.6885,100.9671,85300.0],["2024-02-28",100.2706,102.0517,100.2706,101.0467,120000.0],["2024-02-29",102.2706,102.3303,101.0964,101.385,124800.0],["2024-03-01",101.196,101.4845,100.6586,100.788,105900.0],["2024-03-04",100.798,101.3154,100.0019,100.191,94900.0],["2024-03-05",99.6536,100.1512,98.2009,98.6188,122300.0],["2024-03-06",99.6039,100.2905,99.0566,99.6437,132000.0],["2024-03-07",100.4397,101.1661,99.7432,100.2009,114000.0],["2024-03-08",101.0865,101.2855,99.7532,99.9323,95400.0],["2024-03-11",99.3452,99.8626,99.0566,99.6536,73600.0],["2024-03-12",99.1561,99.4546,97.8327,98.5491,103100.0],["2024-03-13",98.2606,102.0815,98.2606,100.8477,280500.0],["2024-03-14",100.3999,100.3999,97.5541,98.1312,111500.0],["2024-03-15",97.7233,100.3701,97.1561,100.3203,299200.0],["2024-03-18",100.1711,100.4994,98.2108,98.3402,119300.0],["2024-03-19",98.4397,100.1412,98.4397,99.9124,93700.0],["2024-03-20",99.5243,101.2358,99.2656,100.6586,320200.0],["2024-03-21",101.5343,103.3552,101.3552,103.2458,222800.0],["2024-03-22",103.8925,103.8925,102.2806,102.5492,124500.0],["2024-03-25",102.5393,102.8776,101.6636,102.0318,81200.0],["2024-03-26",102.3204,103.1562,101.5442,102.8278,198900.0],["2024-03-27",103.7333,105.4747,103.7333,105.415,192700.0],["2024-03-28",106.1419,106.9086,104.927,106.5999,209000.0],["2024-04-01",106.6,106.6,103.0051,103.1844,92700.0],["2024-04-02",102.3877,102.8757,101.8102,102.6466,162000.0],["2024-04-03",101.8102,104.688,101.8102,104.1602,209600.0],["2024-04-04",105.1162,105.3253,102.9454,103.5628,103900.0],["2024-04-05",103.4831,104.7577,101.5114,103.0947,112600.0],["2024-04-08",103.6424,104.2001,103.0151,103.981,109100.0],["2024-04-09",104.1503,104.3295,103.1744,104.1105,74300.0],["2024-04-10",101.7803,102.4674,100.5754,101.8002,123700.0],["2024-04-11",101.86,103.742,101.6011,103.3537,86400.0],["2024-04-12",102.4375,102.4375,100.675,101.0733,85400.0],["2024-04-15",101.8898,102.0989,99.5796,99.7987,134000.0],["2024-04-16",99.0817,99.9978,98.0261,98.4643,192400.0],["2024-04-17",99.0618,99.5995,96.7017,96.8511,134800.0],["2024-04-18",96.9706,99.0418,96.9507,98.2651,229600.0],["2024-04-19",98.3547,100.7845,98.3547,100.4957,201800.0],["2024-04-22",100.7945,101.9496,100.416,101.2924,153800.0],["2024-04-23",101.6309,104.3694,101.5214,104.1802,166500.0],["2024-04-24",103.3337,104.6084,103.3337,103.8416,173600.0],["2024-04-25",102.6566,103.8416,102.1089,103.8416,110000.0],["2024-04-26",103.6922,104.9967,103.6922,104.8971,92300.0],["2024-04-29",105.4847,106.102,103.5827,103.6225,241400.0],["2024-04-30",102.5869,103.752,100.894,101.0235,147700.0],["2024-05-01",101.2525,103.0649,101.2525,101.7404,173300.0],["2024-05-02",102.7661,105.1461,102.0591,105.0365,195800.0],["2024-05-03",106.7095,107.2671,105.0863,106.829,129700.0],["2024-05-06",107.6356,108.95,107.1576,107.4464,105900.0],["2024-05-07",107.5659,109.0894,106.9684,108.6911,136600.0],["2024-05-08",107.7252,109.199,107.6555,108.9799,188000.0],["2024-05-09",109.3384,111.9772,109.3384,110.9814,130900.0],["2024-05-10",109.1791,109.8861,103.0649,104.5586,240000.0],["2024-05-13",105.8133,107.0978,104.2299,104.2499,189300.0],["2024-05-14",105.7734,105.7734,103.8316,104.5486,123500.0],["2024-05-15",105.2456,106.9186,104.4988,106.8489,89700.0],["2024-05-16",106.2912,107.7152,105.9128,107.7053,90400.0],["2024-05-17",108.2131,109.1691,107.8248,108.6214,62100.0],["2024-05-20",108.3924,110.0653,108.3924,109.896,91800.0],["2024-05-21",109.2886,110.4437,109.2886,110.2147,136000.0],["2024-05-22",110.145,111.5889,109.3981,110.7325,85100.0],["2024-05-23",110.5532,110.613,108.2032,108.7409,89900.0],["2024-05-24",109.5774,109.5774,108.243,109.3583,119900.0],["2024-05-28",110.145,110.4736,106.5003,107.7053,82300.0],["2024-05-29",106.2514,108.014,105.7734,107.4862,111600.0],["2024-05-30",108.3028,109.4678,107.4962,107.6455,76600.0],["2024-05-31",108.711,108.8604,107.6654,108.6712,145400.0],["2024-06-03",109.3483,109.3882,106.5502,107.287,101600.0],["2024-06-04",106.3012,107.1875,106.3012,106.8688,91200.0],["2024-06-05",107.7451,108.2032,106.3709,107.9841,69700.0],["2024-06-06",107.0879,107.536,106.3609,106.9086,58800.0],["2024-06-07",106.1419,106.341,105.4448,105.5743,69000.0],["2024-06-10",104.6084,105.6639,104.0706,105.1959,90400.0],["2024-06-11",104.3793,104.9967,103.4632,104.9569,91700.0],["2024-06-12",107.8347,109.1591,107.2173,107.4065,72400.0],["2024-06-13",106.6597,107.2771,104.3096,107.2173,145300.0],["2024-06-14",105.6738,105.6738,102.9952,103.6125,89700.0],["2024-06-17",102.9653,105.1361,102.9653,104.6581,79000.0],["2024-06-18",104.5486,105.3353,103.7022,104.1005,80200.0],["2024-06-20",103.1943,104.2996,102.5769,102.6665,64800.0],["2024-06-21",102.7362,103.5628,101.9994,103.5229,335000.0],["2024-06-24",104.1304,104.5088,103.4134,103.4233,119200.0],["2024-06-25",102.9952,104.1802,102.2981,103.8515,85100.0],["2024-06-26",103.1445,104.6382,102.8259,104.6183,149000.0],["2024-06-27",105.0565,105.2257,103.8018,104.2399,71400.0],["2024-06-28",105.3651,106.122,103.6026,104.5984,394300.0],["2024-07-01",104.8075,105.2955,100.9936,101.6807,107000.0],["2024-07-02",101.9396,104.4191,101.9396,103.5926,90200.0],["2024-07-03",104.2005,104.6291,103.3335,103.7521,26500.0],["2024-07-05",102.895,103.0944,101.6294,102.5164,65800.0],["2024-07-08",103.2737,103.9016,102.1975,102.3071,165300.0],["2024-07-09",102.6061,106.5624,102.6061,106.4727,350400.0],["2024-07-10",107.0208,109.6119,106.6122,109.1036,189600.0],["2024-07-11",111.3359,113.9868,109.7414,113.6081,189000.0],["2024-07-12",114.8239,116.7672,114.6345,116.5978,185600.0],["2024-07-15",117.2754,118.9596,116.1991,117.1259,362500.0],["2024-07-16",118.3019,120.883,117.116,120.3448,307700.0],["2024-07-17",119.4878,121.8796,119.4679,119.727,235000.0],["2024-07-18",118.6208,120.9727,117.8036,118.1723,165800.0],["2024-07-19",118.0229,118.3517,115.9002,117.5146,129800.0],["2024-07-22",118.4115,120.2551,116.6974,120.0658,97900.0],["2024-07-23",119.2287,123.4342,119.2287,122.2184,115500.0],["2024-07-24",121.3215,122.5572,119.6871,119.7868,106600.0],["2024-07-25",120.4744,124.1418,120.4744,121.7899,188600.0],["2024-07-26",123.6136,124.6699,122.2782,123.8727,156700.0],["2024-07-29",123.5538,124.3909,120.0758,120.9926,194200.0],["2024-07-30",121.8995,122.3978,119.9761,121.2218,139200.0],["2024-07-31",121.7201,125.1084,121.2717,122.5373,147400.0],["2024-08-01",122.0589,123.0256,116.4882,117.8136,133800.0],["2024-08-02",113.4586,114.6844,112.1132,113.8772,84500.0],["2024-08-05",108.3263,112.6115,108.3263,111.6349,155400.0],["2024-08-06",111.2761,114.2858,111.2761,112.3724,96900.0],["2024-08-07",113.5782,114.8538,111.7943,111.8342,153500.0],["2024-08-08",110.6782,116.1892,110.6782,115.7706,112000.0],["2024-08-09",115.7806,116.807,114.3156,116.0895,74000.0],["2024-08-12",115.96,116.249,114.794,115.5514,127600.0],["2024-08-13",116.6775,119.2885,116.1194,118.3916,104200.0],["2024-08-14",118.84,118.84,117.0064,118.1424,77300.0],["2024-08-15",121.0424,122.039,119.7071,121.5308,115600.0],["2024-08-16",121.461,123.5139,120.5641,120.873,129400.0],["2024-08-19",120.9428,122.4077,120.2153,120.8132,74000.0],["2024-08-20",120.2751,120.2751,117.8036,117.9033,78400.0],["2024-08-21",118.6507,119.428,117.6741,118.7105,82400.0],["2024-08-22",118.4016,119.5476,117.2854,117.4249,56500.0],["2024-08-23",118.6407,120.4644,117.8335,119.4579,85300.0],["2024-08-26",120.3548,121.3713,118.9098,118.9297,88800.0],["2024-08-27",118.8799,118.8799,117.6143,117.8833,41700.0],["2024-08-28",117.2057,118.7204,117.2057,117.395,49000.0],["2024-08-29",118.4514,119.1589,117.4449,118.0328,62300.0],["2024-08-30",118.2421,119.5376,117.5644,119.4978,92400.0],["2024-09-03",118.0029,118.0029,113.8373,114.226,91700.0],["2024-09-04",114.0665,114.6046,112.9105,114.0466,61400.0],["2024-09-05",114.6644,115.093,113.349,114.6046,85700.0],["2024-09-06",114.9833,115.8902,113.9071,114.4751,124400.0],["2024-09-09",114.3954,115.2624,113.349,114.5349,93600.0],["2024-09-10",115.1229,115.2923,113.8473,115.093,85600.0],["2024-09-11",114.226,117.3352,113.4586,116.3088,142300.0],["2024-09-12",116.8569,117.9929,115.5613,117.4648,55100.0],["2024-09-13",119.1789,120.3249,118.5411,119.3981,53100.0],["2024-09-16",120.2851,120.2851,118.551,120.2352,51800.0],["2024-09-17",121.4809,122.8163,120.4046,122.2881,91000.0],["2024-09-18",121.9593,126.5734,120.7335,123.0754,126900.0],["2024-09-19",126.4339,126.4339,123.0854,124.949,86700.0],["2024-09-20",125.1084,125.1782,123.6335,124.5802,424400.0],["2024-09-23",124.5703,126.1747,124.0222,125.5668,94700.0],["2024-09-24",126.105,126.4637,124.4806,124.4905,116400.0],["2024-09-25",124.8194,125.5868,122.8363,124.1418,117100.0],["2024-09-26",125.8359,126.683,124.5902,125.9356,104900.0],["2024-09-27",128.1778,130.44,126.5235,127.9586,104800.0],["2024-09-30",127.2111,128.7159,126.6431,128.5366,77400.0],["2024-10-01",128.0084,128.2575,125.2878,127.4105,72300.0],["2024-10-02",126.8421,128.0287,126.3834,126.7523,47800.0],["2024-10-03",126.1441,126.3235,124.3092,124.8577,78300.0],["2024-10-04",127.1811,127.1811,124.1696,124.5884,103900.0],["2024-10-07",123.6112,124.3391,122.1852,122.7736,153100.0],["2024-10-08",123.4018,123.5115,121.8561,122.0456,94800.0],["2024-10-09",121.557,123.312,121.557,122.255,80700.0],["2024-10-10",120.7991,120.7991,119.2335,120.3404,99400.0],["2024-10-11",119.9515,124.5386,119.9515,124.4987,80500.0],["2024-10-14",123.9103,124.8278,123.8605,124.3292,40200.0],["2024-10-15",124.3691,126.9518,124.3691,124.6084,113100.0],["2024-10-16",125.825,128.7866,125.7252,128.6271,138300.0],["2024-10-17",128.3179,128.3179,126.6227,127.5301,66000.0],["2024-10-18",128.0487,128.0487,125.7851,125.8449,56000.0],["2024-10-21",127.0814,127.1711,125.6355,126.9019,98000.0],["2024-10-22",126.8221,128.3877,126.0144,127.1312,115800.0],["2024-10-23",126.2139,127.241,126.2139,127.1412,69500.0],["2024-10-24",126.882,128.9461,125.8449,128.4774,92200.0],["2024-10-25",129.0558,130.3223,128.3079,129.6342,105300.0],["2024-10-28",130.3621,130.8906,128.9262,129.704,98100.0],["2024-10-29",128.3977,130.2525,128.2282,128.5174,166800.0],["2024-10-30",127.8193,130.7012,127.8193,129.1655,71900.0],["2024-10-31",128.3279,128.4475,125.1768,125.1868,100500.0],["2024-11-01",126.5429,128.2282,125.097,127.6299,94700.0],["2024-11-04",127.1412,129.6641,127.1412,127.8492,62500.0],["2024-11-05",127.3706,131.2098,126.7424,130.3023,83600.0],["2024-11-06",140.0348,147.3841,140.0348,142.2486,242700.0],["2024-11-07",142.4281,142.9068,139.1972,140.354,177800.0],["2024-11-08",141.3013,143.894,141.3013,141.5605,205100.0],["2024-11-11",143.6347,146.2473,143.525,144.7615,117900.0],["2024-11-12",144.9211,146.7459,143.0663,143.6048,176700.0],["2024-11-13",145.0307,146.8955,142.448,142.9067,93300.0],["2024-11-14",143.9638,145.5792,138.569,139.6061,282800.0],["2024-11-15",150.625,153.5667,138.7285,143.894,304700.0],["2024-11-18",144.4624,145.6989,142.478,145.0607,148400.0],["2024-11-19",143.4951,146.9354,142.797,145.8385,172700.0],["2024-11-20",145.8584,146.6362,144.1532,146.5764,94000.0],["2024-11-21",147.9126,149.7873,147.5835,148.1021,105900.0],["2024-11-22",148.6306,150.3358,147.8528,148.5209,128900.0],["2024-11-25",148.7403,153.5069,148.7403,150.9541,197400.0],["2024-11-26",151.2831,151.5324,147.7431,148.471,125500.0],["2024-11-27",149.2389,149.9768,147.3941,147.6733,83800.0],["2024-11-29",148.9796,149.6677,147.6135,147.9924,54900.0],["2024-12-02",149.0095,149.548,147.3442,148.3215,84800.0],["2024-12-03",148.8898,148.8898,145.9182,146.1476,70500.0],["2024-12-04",146.9553,147.414,145.7986,145.8783,78000.0],["2024-12-05",145.4894,145.7986,143.6845,144.1333,70600.0],["2024-12-06",144.951,144.951,142.7372,143.1062,45500.0],["2024-12-09",143.9638,145.7387,142.2287,142.2586,70100.0],["2024-12-10",142.7671,145.7188,141.062,142.7173,87000.0],["2024-12-11",144.3726,145.3498,142.7771,143.7843,74000.0],["2024-12-12",143.5948,144.4325,141.8896,141.9893,100400.0],["2024-12-13",141.4808,141.8099,138.9878,139.6759,106000.0],["2024-12-16",138.918,140.2742,138.918,139.9651,99500.0],["2024-12-17",139.3169,139.3169,136.8538,137.4422,103000.0],["2024-12-18",138.2499,138.7285,131.3394,131.6286,116800.0],["2024-12-19",133.5033,134.2911,130.9405,133.0845,106800.0],["2024-12-20",131.7183,135.8666,131.7183,134.9292,313500.0],["2024-12-23",134.9392,134.9492,132.1072,133.4036,76000.0],["2024-12-24",134.5703,135.3481,133.962,135.2982,20700.0],["2024-12-26",135.2583,137.512,134.7099,137.0034,53800.0],["2024-12-27",135.3082,137.5319,133.1343,134.1714,58000.0],["2024-12-30",133.3836,134.5104,132.2369,132.9149,82900.0],["2024-12-31",133.952,134.4905,132.536,132.8352,42000.0],["2025-01-02",133.5237,135.8385,130.4605,131.2387,60400.0],["2025-01-03",132.3463,133.1146,130.221,132.8551,51900.0],["2025-01-06",132.8152,135.1999,131.5281,132.007,71800.0],["2025-01-07",132.0469,132.4859,129.9715,131.1689,102300.0],["2025-01-08",130.65,132.4959,129.9715,131.8972,57000.0],["2025-01-10",130.0813,130.0813,126.8884,128.6345,88800.0],["2025-01-13",126.9483,129.7919,126.9483,129.7919,54100.0],["2025-01-14",130.4405,132.5757,130.4405,132.3064,60200.0],["2025-01-15",135.0602,135.4394,131.4981,132.5358,86400.0],["2025-01-16",132.8451,133.7132,131.9172,133.5635,134800.0],["2025-01-17",134.8208,136.078,132.9349,133.7631,73700.0],["2025-01-21",134.9704,137.5647,134.9704,135.7487,104600.0],["2025-01-22",135.3197,137.2354,134.0724,134.5215,133000.0],["2025-01-23",134.3917,136.986,133.5636,134.5514,109400.0],["2025-01-24",134.5613,134.5613,131.2487,131.7576,102900.0],["2025-01-27",131.7077,132.456,129.9316,130.8296,138700.0],["2025-01-28",131.3485,131.3684,129.9915,130.6301,65500.0],["2025-01-29",130.8995,131.9072,129.3928,130.7198,73800.0],["2025-01-30",132.2066,133.7432,131.8474,133.0547,82300.0],["2025-01-31",132.7454,133.6733,131.7675,132.446,97100.0],["2025-02-03",130.5203,131.8873,128.3052,130.4804,80100.0],["2025-02-04",130.3108,131.9272,129.4028,131.8673,85200.0],["2025-02-05",132.6157,134.0125,131.7875,133.3141,81600.0],["2025-02-06",133.5536,133.5536,129.8618,132.1268,99100.0],["2025-02-07",142.6733,162.3796,142.4538,158.2188,331900.0],["2025-02-10",157.72,164.9738,156.5925,162.2998,254200.0],["2025-02-11",162.5093,166.1213,161.5714,165.0237,164300.0],["2025-02-12",162.7388,167.2388,162.2998,165.1634,128200.0],["2025-02-13",165.7421,165.7421,162.8585,164.1457,123000.0],["2025-02-14",165.2632,165.2632,160.3741,160.6235,93100.0],["2025-02-18",161.1922,166.1512,159.8751,162.9084,133700.0],["2025-02-19",161.4017,167.9772,161.4017,166.6601,149000.0],["2025-02-20",165.812,169.5237,164.9639,169.2743,144700.0],["2025-02-21",170.9007,170.9007,161.4916,161.8408,246600.0],["2025-02-24",162.5891,162.5891,158.5581,158.598,173900.0],["2025-02-25",158.8374,162.1102,158.3485,161.302,150600.0],["2025-02-26",162.4494,165.0038,161.302,161.8707,204100.0],["2025-02-27",161.5215,163.527,160.1146,160.384,143400.0],["2025-02-28",160.5237,165.0138,160.5237,164.5149,152600.0],["2025-03-03",164.8142,166.7798,162.2,162.5791,160200.0],["2025-03-04",161.282,162.1501,157.231,159.8552,191100.0],["2025-03-05",160.8729,165.343,160.7931,163.976,156800.0],["2025-03-06",161.7709,164.3652,160.7732,161.272,137200.0],["2025-03-07",160.3242,162.9484,158.1889,161.0725,120600.0],["2025-03-10",158.3386,159.1567,155.5248,156.0536,164000.0],["2025-03-11",155.2953,160.3341,155.2953,157.8696,97800.0],["2025-03-12",158.7477,159.955,156.5525,156.5525,104500.0],["2025-03-13",156.323,157.9993,154.5969,156.5026,187700.0],["2025-03-14",158.6479,162.2798,157.9694,160.5736,141800.0],["2025-03-17",159.7454,161.741,159.0071,159.486,145900.0],["2025-03-18",157.7698,157.7698,154.5669,155.6645,209700.0],["2025-03-19",155.6146,162.1302,155.6146,160.5736,227900.0],["2025-03-20",158.0392,162.19,158.0392,161.1224,289300.0],["2025-03-21",159.1268,159.1268,156.4927,159.0869,369800.0],["2025-03-24",161.3918,167.139,160.4938,166.0515,307500.0],["2025-03-25",165.4029,166.5503,163.4273,164.3652,315900.0],["2025-03-26",163.537,165.5127,159.7654,160.0248,200000.0],["2025-03-27",159.486,160.3042,157.1512,159.2266,131500.0],["2025-03-28",159.6756,160.404,154.2477,155.1556,114800.0],["2025-03-31",153.0204,159.2864,150.7654,158.7676,304200.0],["2025-04-01",157.4206,158.5281,154.6867,158.3186,153800.0],["2025-04-02",155.763,160.7145,154.2156,160.2253,114200.0],["2025-04-03",152.1691,154.0859,147.4173,148.5653,134400.0],["2025-04-04",143.3044,144.7718,139.1116,141.7071,199300.0],["2025-04-07",138.0733,149.2342,134.5494,142.0964,221200.0],["2025-04-08",146.9581,147.6968,137.9136,139.6207,178300.0],["2025-04-09",138.1432,154.2556,138.1432,151.66,191300.0],["2025-04-10",146.429,150.6617,143.9033,146.7484,245700.0],["2025-04-11",147.2176,154.2755,145.5205,150.9912,139200.0],["2025-04-14",152.848,152.848,147.7567,149.4239,110700.0],["2025-04-15",149.5636,152.6583,148.9846,152.5385,122600.0],["2025-04-16",150.0228,151.65,148.156,150.5719,110100.0],["2025-04-17",150.4221,152.4087,148.9447,150.9013,121100.0],["2025-04-21",148.745,148.9646,144.8417,146.3591,129600.0],["2025-04-22",147.9963,151.9395,146.6386,150.4221,308800.0],["2025-04-23",155.6132,159.0474,153.5168,154.565,187800.0],["2025-04-24",153.2174,158.1489,153.0876,157.6498,138400.0],["2025-04-25",157.2005,157.9492,155.753,157.5898,83000.0],["2025-04-28",157.0807,159.4067,154.7847,154.8745,135300.0],["2025-04-29",153.8663,158.6081,153.8663,157.3103,193100.0],["2025-04-30",156.1623,157.3303,152.6583,156.1823,153900.0],["2025-05-01",157.3503,163.1403,155.0442,160.994,441900.0],["2025-05-02",162.2019,166.5645,162.2019,166.4946,176100.0],["2025-05-05",163.0804,165.5762,163.0804,164.3183,181500.0],["2025-05-06",162.7111,163.7792,161.3334,163.7792,145800.0],["2025-05-07",164.6178,165.7359,162.4615,163.2502,168800.0],["2025-05-08",171.7855,179.113,169.8189,173.5325,315000.0],["2025-05-09",174.4909,176.2279,172.4044,175.3494,218800.0],["2025-05-12",180.84,181.6686,177.7154,179.2627,277300.0],["2025-05-13",180.5705,185.512,180.2011,185.0927,174300.0],["2025-05-14",184.0046,184.6235,178.0149,178.1646,201100.0],["2025-05-15",177.7153,181.998,177.4258,181.3192,149300.0],["2025-05-16",181.6486,183.735,180.5106,183.2459,182300.0],["2025-05-19",180.5305,183.5054,180.5305,183.0263,94400.0],["2025-05-20",182.5371,183.4755,180.1212,180.4706,149500.0],["2025-05-21",178.7536,180.7701,176.9367,177.6455,135500.0],["2025-05-22",176.7171,179.4724,175.4093,178.3443,148200.0],["2025-05-23",174.7005,179.4624,174.7005,178.0947,132900.0],["2025-05-27",180.3808,182.597,179.1928,182.3275,114100.0],["2025-05-28",181.7285,183.4954,180.6703,181.6286,103300.0],["2025-05-29",183.6751,183.6751,179.3925,180.86,117000.0],["2025-05-30",180.86,181.7484,178.1845,180.9298,124000.0],["2025-06-02",180.5305,180.5305,177.5856,179.2926,99900.0],["2025-06-03",180.0314,181.7584,179.1529,180.83,76700.0],["2025-06-04",181.6087,181.9181,179.7219,179.9515,93900.0],["2025-06-05",180.251,181.449,178.9832,180.5805,143400.0],["2025-06-06",184.5836,185.4421,182.3274,183.7749,118700.0],["2025-06-09",185.1626,187.4087,183.7051,184.6435,165500.0],["2025-06-10",184.1044,186.7499,182.6968,183.785,134000.0],["2025-06-11",184.6435,187.2291,183.1361,186.1908,175700.0],["2025-06-12",184.6834,187.5086,184.6834,186.1209,153800.0],["2025-06-13",184.1743,184.953,181.988,183.6851,164700.0],["2025-06-16",185.502,186.0311,181.6686,182.9065,162000.0],["2025-06-17",181.1395,183.5454,180.4008,181.9481,226000.0],["2025-06-18",181.5288,185.1027,181.5288,181.998,197600.0],["2025-06-20",183.176,183.176,180.3408,181.1395,323200.0],["2025-06-23",181.1295,189.2756,180.9898,188.9361,292900.0],["2025-06-24",190.2838,190.3038,185.6518,187.6384,200200.0],["2025-06-25",188.5268,192.0408,186.3705,190.0043,223100.0],["2025-06-26",190.2439,193.1589,189.0659,193.079,318400.0],["2025-06-27",193.9076,195.5747,192.3902,194.1671,689600.0],["2025-06-30",195.2852,195.2852,190.0243,191.5417,195400.0],["2025-07-01",190.7231,192.2305,189.3754,190.3936,195600.0],["2025-07-02",190.6433,193.2499,189.9941,192.8604,154600.0],["2025-07-03",193.7892,195.8765,193.7892,195.8565,68100.0],["2025-07-07",195.1475,195.7267,191.1127,191.1726,187000.0],["2025-07-08",192.2113,193.0102,184.3015,187.3775,224700.0],["2025-07-09",189.1552,190.5634,186.9481,189.5447,173000.0],["2025-07-10",188.6259,192.3811,188.6259,191.0428,158700.0],["2025-07-11",190.2738,193.17,188.6758,193.1101,112000.0],["2025-07-14",192.8205,194.3984,191.2924,192.7406,131800.0],["2025-07-15",192.3311,193.16,190.8031,191.0128,133600.0],["2025-07-16",191.0428,194.6681,190.4535,194.5482,113800.0],["2025-07-17",195.5869,198.0837,195.507,197.2747,159200.0],["2025-07-18",197.9339,197.9838,194.5382,195.9864,128500.0],["2025-07-21",195.2673,195.6069,191.7718,192.7406,80400.0],["2025-07-22",191.4722,191.9816,186.5686,188.3862,158400.0],["2025-07-23",190.2738,191.2625,188.4861,189.0354,108900.0],["2025-07-24",187.9967,189.6646,185.5799,187.9767,163400.0],["2025-07-25",189.0354,192.9603,188.8157,191.0428,98900.0],["2025-07-28",192.1214,192.7905,190.1839,190.5534,182200.0],["2025-07-29",193.0202,193.5395,190.2738,193.3398,165300.0],["2025-07-30",195.1475,196.6955,192.7406,195.1575,165200.0],["2025-07-31",194.1588,195.9165,192.8105,193.4497,155700.0],["2025-08-01",190.3437,192.4709,187.757,191.2924,161700.0],["2025-08-04",191.3824,193.7792,191.3824,193.5495,171300.0],["2025-08-05",194.5682,194.708,190.4835,191.632,198500.0],["2025-08-06",191.3923,193.0602,188.3263,191.7419,150900.0],["2025-08-07",192.5808,192.5808,189.0753,189.6246,145200.0],["2025-08-08",174.7039,193.959,174.6939,193.0102,487000.0],["2025-08-11",194.0888,196.3859,190.6732,193.949,266100.0],["2025-08-12",195.2174,200.191,193.0602,199.2522,214100.0],["2025-08-13",201.4393,201.4593,193.0402,194.0988,224200.0],["2025-08-14",193.0202,193.8991,186.249,187.9268,192800.0],["2025-08-15",187.787,187.787,182.6137,184.9806,229900.0],["2025-08-18",184.8608,187.5873,184.1018,187.2377,157500.0],["2025-08-19",186.7883,188.8556,185.2603,188.8057,146800.0],["2025-08-20",189.4548,192.1314,188.6958,190.2538,226300.0],["2025-08-21",189.2751,190.5834,185.5099,190.3037,217200.0],["2025-08-22",191.5521,197.7142,191.5521,195.0376,243300.0],["2025-08-25",195.7067,196.4757,192.3311,193.4996,190700.0],["2025-08-26",193.7792,194.9877,191.8018,194.5083,207600.0],["2025-08-27",194.2187,198.2634,193.8292,198.2534,263300.0],["2025-08-28",198.3733,203.4967,195.9764,203.4467,622300.0],["2025-08-29",203.9061,205.0447,199.4918,200.6503,427600.0],["2025-09-02",197.3346,202.7077,196.6755,200.9599,479000.0],["2025-09-03",200.91,202.1684,199.5618,201.2596,210500.0],["2025-09-04",201.5592,203.5067,201.2895,203.0373,178200.0],["2025-09-05",203.8162,204.735,199.8214,202.3981,134900.0],["2025-09-08",203.4966,205.3443,201.9586,205.1845,160600.0],["2025-09-09",204.795,204.795,200.171,200.6004,183600.0],["2025-09-10",200.5005,205.6639,199.9313,205.1246,233100.0],["2025-09-11",205.5041,210.977,204.2157,210.0482,191100.0],["2025-09-12",208.9496,209.7086,206.333,208.0108,111300.0],["2025-09-15",209.1194,210.5176,207.5215,207.7512,164000.0],["2025-09-16",206.7824,210.208,204.9248,210.0981,182000.0],["2025-09-17",211.6561,214.822,208.5002,211.5762,278000.0],["2025-09-18",212.5949,220.0353,212.5949,217.4686,190500.0],["2025-09-19",218.4373,218.4373,212.1754,212.1754,532000.0],["2025-09-22",211.1767,213.9531,208.7698,213.0243,144100.0],["2025-09-23",213.0743,217.0291,211.0769,215.601,240100.0],["2025-09-24",215.4012,217.2688,210.5375,211.6261,170800.0],["2025-09-25",211.4364,213.9731,208.9896,209.0095,298600.0],["2025-09-26",209.2992,211.0569,203.4068,204.8449,357600.0],["2025-09-29",205.9235,206.7624,200.7302,206.7025,332700.0],["2025-09-30",207.4416,211.5962,206.5927,210.8372,183400.0],["2025-10-01",208.7299,213.8033,207.7811,212.8745,163300.0],["2025-10-02",212.9544,212.9544,210.2569,210.7565,134100.0],["2025-10-03",211.1561,212.7746,208.039,208.1788,140700.0],["2025-10-06",209.8074,212.1552,207.2897,209.088,126900.0],["2025-10-07",208.7983,210.4867,207.3696,208.9981,165800.0],["2025-10-08",209.4377,211.0362,206.1407,209.4876,85100.0],["2025-10-09",209.4876,209.4876,204.692,206.87,142900.0],["2025-10-10",207.1098,210.6366,205.1616,206.8201,163600.0],["2025-10-13",208.9681,212.8046,207.6693,212.4749,123800.0],["2025-10-14",210.0671,215.7419,203.9028,212.2851,107600.0],["2025-10-15",214.0135,215.8818,207.8392,213.8636,146000.0],["2025-10-16",213.2942,215.8718,212.1852,214.9726,185300.0],["2025-10-17",213.2342,217.8699,210.7465,216.1915,231000.0],["2025-10-20",218.9489,223.0652,213.8836,216.0216,83500.0],["2025-10-21",217.0307,220.4975,214.4031,220.0679,220000.0],["2025-10-22",220.7673,220.7673,212.7247,214.573,99100.0],["2025-10-23",214.9926,219.2587,213.3741,218.899,71900.0],["2025-10-24",220.4576,223.1051,220.2777,221.047,108500.0],["2025-10-27",222.3958,224.384,217.1406,218.9889,64600.0],["2025-10-28",219.968,221.4467,215.7219,221.3468,85100.0],["2025-10-29",222.5856,226.1323,219.7582,221.107,92300.0],["2025-10-30",221.1669,224.0043,216.0616,218.2396,132900.0],["2025-10-31",218.2996,222.9553,216.6411,219.2687,232100.0],["2025-11-03",219.8681,222.2659,215.1824,221.8963,167600.0],["2025-11-04",220.5675,222.166,218.3795,219.5085,114800.0],["2025-11-05",220.0479,223.5148,218.0298,222.196,139200.0],["2025-11-06",221.2968,223.9444,218.3895,218.7192,129700.0],["2025-11-07",218.1597,218.9789,210.4767,216.0216,182300.0],["2025-11-10",218.6193,222.5057,215.9617,220.9971,172800.0],["2025-11-11",221.8263,223.265,214.2133,216.0316,218700.0],["2025-11-12",215.9417,222.9053,215.2923,219.9081,205900.0],["2025-11-13",219.9281,220.7073,214.7928,216.5911,204300.0],["2025-11-14",207.7293,220.5075,203.5731,220.1678,159000.0],["2025-11-17",220.4076,220.8972,214.7028,216.0716,149700.0],["2025-11-18",215.1225,217.7401,214.1434,215.3323,147100.0],["2025-11-19",215.3722,219.3786,215.3123,216.8309,166300.0],["2025-11-20",221.8063,223.4648,209.5576,209.9772,420800.0],["2025-11-21",224.5438,229.2495,211.6057,215.3023,514800.0],["2025-11-24",217.85,227.1115,211.0762,224.1542,308000.0],["2025-11-25",226.0624,227.2513,212.0653,217.2305,270000.0],["2025-11-26",217.5902,221.9662,212.6148,212.7347,281200.0],["2025-11-28",214.503,214.503,210.3968,212.7147,101100.0],["2025-12-01",210.5467,211.5058,202.9237,204.782,260200.0],["2025-12-02",206.8301,207.0299,202.2942,203.8328,202100.0],["2025-12-03",204.3324,204.3324,199.8065,200.9655,195100.0],["2025-12-04",201.0254,202.8437,199.8265,202.1044,160400.0],["2025-12-05",202.7139,202.7239,193.5023,195.4106,359100.0],["2025-12-08",197.079,198.9373,195.0309,198.0282,279400.0],["2025-12-09",198.8874,202.6639,197.7484,197.7584,281100.0],["2025-12-10",197.7684,204.3224,197.0191,202.3742,296600.0],["2025-12-11",203.0036,207.3896,201.8447,206.3605,268600.0],["2025-12-12",206.0408,207.4495,202.6239,203.9827,305600.0],["2025-12-15",205.4713,208.6984,203.4532,206.2206,218000.0],["2025-12-16",206.5304,206.85,197.8683,199.1871,204700.0],["2025-12-17",199.9164,202.3842,198.9174,199.3869,215100.0],["2025-12-18",201.3351,202.0844,196.06,197.9382,183800.0],["2025-12-19",197.109,200.2761,196.5695,198.5976,443500.0],["2025-12-22",200.7557,202.0545,198.6276,200.2262,159000.0],["2025-12-23",199.9564,204.3124,199.7865,203.4332,216500.0],["2025-12-24",204.4123,204.4123,200.8556,201.7148,63900.0],["2025-12-26",204.5921,204.5921,200.1362,200.3161,117500.0],["2025-12-29",200.2161,203.9228,198.8174,199.5767,147600.0],["2025-12-30",199.317,200.1462,196.5195,196.7393,143900.0],["2025-12-31",197.5886,198.5677,195.1208,195.2107,126700.0],["2026-01-02",194.791,199.9583,194.2612,197.5196,164500.0],["2026-01-05",197.5196,203.1667,197.5196,201.4576,130500.0],["2026-01-06",201.8074,206.515,197.5096,206.405,174300.0],["2026-01-07",206.8948,210.463,205.2057,207.1547,227900.0],["2026-01-08",208.3041,212.372,206.9548,209.0037,212000.0],["2026-01-09",209.6234,212.7718,208.1242,211.5424,177000.0],["2026-01-12",211.1027,214.5209,209.8433,213.4315,166600.0],["2026-01-13",214.5309,217.2595,212.1421,214.0612,199100.0],["2026-01-14",214.1611,214.1611,209.5535,212.402,216800.0],["2026-01-15",214.0612,220.9477,213.6214,218.7488,156700.0],["2026-01-16",218.6888,220.288,216.7198,218.4689,124100.0],["2026-01-20",214.411,220.6978,214.411,220.388,184200.0],["2026-01-21",221.4774,226.8646,220.3979,226.8447,180300.0],["2026-01-22",227.3844,229.2934,222.5968,222.8367,175400.0],["2026-01-23",222.7168,222.7168,217.8892,220.0381,178000.0],["2026-01-26",220.5379,222.0571,218.4589,221.8072,127500.0],["2026-01-27",223.2965,224.7757,220.8877,223.5863,151400.0],["2026-01-28",224.236,225.2055,219.2385,222.9466,153900.0],["2026-01-29",224.9756,229.8831,223.7462,229.8432,176900.0],["2026-01-30",228.174,231.5223,225.0356,228.054,280100.0],["2026-02-02",226.7647,234.3109,226.7647,232.9715,155900.0],["2026-02-03",234.4408,238.9085,232.5817,238.7586,187700.0],["2026-02-04",239.898,241.2574,230.9726,233.9311,269400.0],["2026-02-05",233.9311,241.0175,232.9316,238.2788,239000.0],["2026-02-06",246.8345,261.9368,244.5756,252.9714,384100.0],["2026-02-09",254.5905,271.0322,254.5905,268.8033,322900.0],["2026-02-10",270.3625,278.6083,270.3625,278.1386,285300.0],["2026-02-11",281.247,283.9856,277.1191,283.0461,338700.0],["2026-02-12",284.7552,291.162,270.5524,272.6214,212200.0],["2026-02-13",273.6209,274.9702,267.384,268.2736,430000.0],["2026-02-17",266.8643,268.8333,263.1362,265.8648,207700.0],["2026-02-18",266.3046,274.3305,266.1447,269.8728,320600.0],["2026-02-19",267.9538,275.2501,263.8459,272.6214,240600.0],["2026-02-20",273.1011,277.5389,271.1921,276.4195,257000.0],["2026-02-23",275.0701,277.309,270.8423,276.8992,155000.0],["2026-02-24",278.0986,285.7647,276.9092,285.4149,198500.0],["2026-02-25",286.5443,286.5443,273.401,278.9582,226800.0],["2026-02-26",279.7278,283.8557,272.9912,279.9577,180200.0],["2026-02-27",277.6688,278.7683,274.1806,277.1491,239200.0],["2026-03-02",275.5499,290.1824,272.9112,285.6448,289800.0],["2026-03-03",279.248,280.3475,270.3725,277.6688,272200.0],["2026-03-04",278.8582,281.8967,274.0507,280.4174,188300.0],["2026-03-05",276.6593,278.6583,267.534,273.261,243400.0],["2026-03-06",268.0537,270.4825,264.5755,266.2846,164200.0],["2026-03-09",262.8364,271.3021,255.61,270.9422,173600.0],["2026-03-10",269.7728,276.4594,269.0632,270.0727,208000.0],["2026-03-11",267.2341,271.502,261.5071,270.5225,123500.0],["2026-03-12",267.0043,270.0927,261.667,266.2946,270000.0],["2026-03-13",270.6124,271.9817,259.8879,263.6859,129500.0],["2026-03-16",267.7838,269.9227,264.6954,266.1147,154500.0],["2026-03-17",267.0842,267.7838,262.3566,267.6739,183000.0],["2026-03-18",268.3336,268.8233,265.465,267.1742,233400.0],["2026-03-19",263.0163,269.5729,258.2087,266.4745,143500.0],["2026-03-20",266.7844,269.6329,258.5885,260.8174,590200.0],["2026-03-23",266.2646,270.8623,263.1362,267.8338,243200.0],["2026-03-24",266.0547,278.1985,264.8454,276.6993,241700.0],["2026-03-25",287.184,291.042,283.8756,288.6232,460700.0],["2026-03-26",284.0955,289.8526,276.8892,277.4889,309500.0],["2026-03-27",274.5804,279.3779,270.8823,279.0881,493900.0],["2026-03-30",282.4564,282.4564,266.6944,268.8533,550200.0],["2026-03-31",273.5509,284.9551,267.8638,281.227,502600.0],["2026-04-01",283.9356,296.5392,282.8262,293.001,448100.0],["2026-04-02",285.7827,295.8804,282.0236,292.2112,349100.0],["2026-04-06",290.6816,294.5406,288.3521,293.3309,239000.0],["2026-04-07",292.5311,295.8004,285.4528,291.2614,521400.0],["2026-04-08",304.9282,309.5371,303.6185,308.8673,411000.0],["2026-04-09",308.4174,315.1158,306.068,309.7271,356100.0],["2026-04-10",311.7266,315.3458,307.0777,310.5169,253300.0],["2026-04-13",309.2172,316.9554,308.9273,316.8354,275100.0],["2026-04-14",316.6154,318.435,311.8566,318.1651,282700.0],["2026-04-15",315.6657,316.2655,303.8085,307.6276,284200.0],["2026-04-16",306.7778,307.2877,296.2403,299.7495,878200.0],["2026-04-17",306.3779,319.0649,303.2386,314.8459,453300.0],["2026-04-20",315.3557,319.0649,312.7563,315.0758,327100.0],["2026-04-21",314.9359,319.2448,312.6864,314.0661,384100.0],["2026-04-22",317.2853,318.0751,304.3983,310.9268,383600.0],["2026-04-23",313.7162,324.0637,313.5462,318.7549,332500.0],["2026-04-24",318.525,325.4634,314.9259,319.8247,452400.0],["2026-04-27",321.2244,321.6343,312.0965,320.9944,305800.0],["2026-04-28",319.7647,320.5445,311.3667,316.9354,212200.0],["2026-04-29",317.6852,317.6852,307.9875,311.7166,358900.0],["2026-04-30",314.6059,324.4336,311.7266,323.8737,338500.0],["2026-05-01",324.7735,327.203,316.2255,326.883,187500.0],["2026-05-04",326.5031,329.9223,323.9237,327.5829,220100.0],["2026-05-05",332.1718,340.7298,330.4422,339.2701,225800.0],["2026-05-06",345.0788,346.1185,333.3415,335.511,252600.0],["2026-05-07",337.3206,342.1494,330.2322,332.6917,300000.0],["2026-05-08",299.9294,312.6164,290.2317,303.0386,621200.0],["2026-05-11",303.8185,305.2981,290.0017,297.7799,360700.0],["2026-05-12",298.0998,302.7387,291.8013,299.7495,286500.0],["2026-05-13",301.1191,304.6883,298.1898,300.1793,262900.0],["2026-05-14",301.429,306.2379,292.7211,296.5702,262300.0],["2026-05-15",292.2212,294.2207,287.9322,289.8018,403300.0],["2026-05-18",291.3214,300.8492,289.9317,291.6113,346600.0],["2026-05-19",288.4721,299.2395,284.3531,294.8306,454600.0],["2026-05-20",297.32,303.7185,293.041,296.3802,243300.0],["2026-05-21",294.5007,297.5199,288.4421,293.201,195600.0],["2026-05-22",295.6604,298.9296,289.072,295.5504,126400.0],["2026-05-26",299.7894,306.1879,297.8899,305.0082,140600.0],["2026-05-27",308.1175,308.1175,302.1089,302.6787,176700.0],["2026-05-28",302.0789,309.4971,298.4697,304.6483,294500.0],["2026-05-29",301.0791,303.5085,289.4219,291.8313,384500.0],["2026-06-01",287.9022,289.9617,282.9134,287.6323,289300.0],["2026-06-02",288.912,295.1305,287.8922,291.5014,165800.0],["2026-06-03",290.9315,299.2495,290.9315,295.3604,198200.0],["2026-06-04",294.2907,294.8706,289.3719,291.8913,217700.0],["2026-06-05",290.0217,295.8404,288.882,292.5711,132400.0],["2026-06-08",296.4002,297.57,291.7413,295.3205,227700.0],["2026-06-09",298.3198,308.3574,296.3302,304.4483,275400.0],["2026-06-10",305.758,311.5967,296.1803,304.6183,256300.0],["2026-06-11",308.3774,317.0953,303.4985,315.8456,241200.0],["2026-06-12",317.7952,320.4445,313.0863,313.6661,244000.0],["2026-06-15",323.9237,330.5522,323.9237,327.7228,262100.0],["2026-06-16",331.462,335.701,329.1725,329.3824,268900.0],["2026-06-17",330.1823,336.4808,327.9228,333.6414,198700.0],["2026-06-18",339.4101,344.159,334.7912,343.4192,547700.0],["2026-06-22",345.1087,356.916,342.7093,352.9269,311300.0],["2026-06-23",344.9188,347.7481,332.5817,342.9992,341800.0],["2026-06-24",340.5098,352.8369,334.5812,346.4284,363600.0],["2026-06-25",350.1576,362.0648,347.7981,354.8165,292800.0],["2026-06-26",352.2771,356.3761,339.5601,339.8,1047100.0],["2026-06-29",339.0302,348.388,335.301,345.7686,317000.0],["2026-06-30",347.3882,356.2161,342.4494,349.9576,307200.0],["2026-07-01",347.7281,353.7267,339.82,339.82,321700.0],["2026-07-02",341.07,342.73,324.79,332.78,279300.0],["2026-07-06",330,343.55,330,342.55,219750.499128],["2026-07-07",337.38,337.51,323.06,333.29,166317.454749],["2026-07-08",328.29,335.52,325.3445,331.93,270378.393497],["2026-07-09",337.31,339.22,329.42,331.33,190310.095797],["2026-07-10",328.78,333.065,325.58,329.12,202336.866065],["2026-07-13",325.83,327.76,319.43,320.82,128662.090402],["2026-07-14",325.99,330.2,323.16,325.46,199115.088176],["2026-07-15",325.98,329.09,321.7898,328.06,142736.925254],["2026-07-16",323.25,330.97,317.14,322.32,240494.465062],["2026-07-17",313.94,325.2399,310.83,318.52,178404.140697],["2026-07-20",322.23,325.72,318.2,321.33,166570.750151],["2026-07-21",329.76,334.15,323.17,332.16,194905.389196],["2026-07-22",328.75,334.305,324.95,325.96,196577.812888],["2026-07-23",327.58,334.54,325.97,331.41,230924.05562],["2026-07-24",334.47,335.34,327.11,327.78,154679.835368],["2026-07-27",331.21,334.77,316,324.2,166724.801812],["2026-07-28",320.63,321.385,311.57,315.69,159077.511216],["2026-07-29",314.49,315.71,298.85,300.07,199189.964583],["2026-07-30",308.16,315.23,302.515,311.51,152917.672523],["2026-07-31",318.63,320.61,309.67,315.29,127920.828986],["2026-08-03",313.07,320.26,312.205,318.13,130871.173896],["2026-08-04",324.05,327.33,317.43,326.25,198772.13292],["2026-08-05",325.32,330.95,316.9,327.63,168858.418684],["2026-08-06",327.42,336.77,326.42,328.03,166598.652406],["2026-08-07",308.04,308.795,294.66,305.72,434229.539217],["2026-08-10",308.33,311.07,304.09,304.36,49923.684],["2026-08-11",304.25,309.37,294.93,295.41,212050.10622],["2026-08-12",299.33,305.59,297.48,300.42,286571.297707],["2026-08-13",301,301.89,295.365,300.81,237633.022595],["2026-08-14",299.56,307.52,296.38,305.86,134029.454772]]}