{"t":"KMPR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-04-23",4.4842,4.8473,4.4842,4.6112,3044600.0],["1990-04-24",4.6112,4.6112,4.5205,4.5749,2390600.0],["1990-04-25",4.5749,4.7928,4.5386,4.7928,961400.0],["1990-04-26",4.7928,4.8291,4.6839,4.7565,829000.0],["1990-04-27",4.7565,4.7565,4.6112,4.6112,835000.0],["1990-04-30",4.6112,4.6476,4.5749,4.6112,311400.0],["1990-05-01",4.6113,4.6476,4.5023,4.5205,405000.0],["1990-05-02",4.5205,4.5749,4.4842,4.5023,1110200.0],["1990-05-03",4.5023,4.5386,4.4297,4.4297,1210400.0],["1990-05-04",4.4297,4.5023,4.3934,4.4297,358600.0],["1990-05-07",4.4297,4.466,4.3934,4.4479,849800.0],["1990-05-08",4.4479,4.466,4.3571,4.4297,286200.0],["1990-05-09",4.4297,4.4297,4.3208,4.3571,200000.0],["1990-05-10",4.3571,4.3934,4.3389,4.3571,342000.0],["1990-05-11",4.3571,4.4297,4.3389,4.4297,1410600.0],["1990-05-14",4.4297,4.5749,4.3934,4.5386,1316200.0],["1990-05-15",4.5386,4.5931,4.5023,4.5749,458800.0],["1990-05-16",4.5749,4.5749,4.5023,4.5023,211400.0],["1990-05-17",4.5023,4.7565,4.5023,4.7565,545600.0],["1990-05-18",4.7565,4.8291,4.7202,4.7928,620000.0],["1990-05-21",4.7928,4.8291,4.7565,4.7746,310200.0],["1990-05-22",4.7746,4.7928,4.7202,4.7928,391800.0],["1990-05-23",4.7928,4.7928,4.6839,4.7202,339800.0],["1990-05-24",4.7202,4.7565,4.6476,4.6657,437800.0],["1990-05-25",4.6657,4.6839,4.6112,4.6476,981000.0],["1990-05-29",4.6476,4.6476,4.5749,4.6112,527200.0],["1990-05-30",4.6113,4.6476,4.5749,4.5931,431400.0],["1990-05-31",4.5931,4.6112,4.5749,4.5749,179200.0],["1990-06-01",4.5749,4.6113,4.5749,4.5931,1195800.0],["1990-06-04",4.5931,4.6476,4.5931,4.6476,1166600.0],["1990-06-05",4.6476,4.7202,4.6476,4.6839,406000.0],["1990-06-06",4.6839,4.7202,4.6657,4.7202,392200.0],["1990-06-07",4.7202,4.8291,4.6839,4.7928,369200.0],["1990-06-08",4.7928,4.7928,4.7202,4.7928,203200.0],["1990-06-11",4.7928,4.8836,4.7202,4.7928,99200.0],["1990-06-12",4.7928,4.938,4.7565,4.9017,496000.0],["1990-06-13",4.9017,5.047,4.9017,4.9199,470400.0],["1990-06-14",4.9199,4.9743,4.8654,4.9199,213400.0],["1990-06-15",4.9017,4.9017,4.7928,4.8654,197200.0],["1990-06-18",4.8291,4.8291,4.7565,4.7746,308400.0],["1990-06-19",4.7746,4.7928,4.7565,4.7928,520200.0],["1990-06-20",4.7928,4.7928,4.7565,4.7928,277800.0],["1990-06-21",4.7928,4.7928,4.7565,4.7928,238000.0],["1990-06-22",4.7928,4.8291,4.7565,4.7565,616400.0],["1990-06-25",4.7565,4.7928,4.7202,4.7202,388400.0],["1990-06-26",4.7202,4.7928,4.6839,4.6839,171400.0],["1990-06-27",4.6839,4.7565,4.6839,4.7202,153000.0],["1990-06-28",4.7202,4.8654,4.7202,4.8473,370000.0],["1990-06-29",4.8473,4.9017,4.8291,4.9017,262000.0],["1990-07-02",4.9017,4.9017,4.8654,4.8654,79800.0],["1990-07-03",4.8654,4.9017,4.8654,4.8654,90600.0],["1990-07-05",4.8654,4.938,4.8654,4.9017,108600.0],["1990-07-06",4.9017,4.9017,4.8654,4.8836,47400.0],["1990-07-09",4.8836,4.9017,4.8654,4.8654,416400.0],["1990-07-10",4.8654,4.9199,4.8654,4.8654,1842400.0],["1990-07-11",4.8654,4.9017,4.8291,4.8654,118600.0],["1990-07-12",4.8654,5.0106,4.8654,4.938,1725400.0],["1990-07-13",4.938,4.9743,4.9017,4.938,149000.0],["1990-07-16",4.938,4.938,4.8654,4.9017,607000.0],["1990-07-17",4.9017,4.938,4.7928,4.811,458800.0],["1990-07-18",4.8109,4.8291,4.7202,4.7565,242600.0],["1990-07-19",4.7565,4.7928,4.7202,4.7565,317600.0],["1990-07-20",4.7565,4.7565,4.6476,4.6839,181800.0],["1990-07-23",4.6476,4.6476,4.3934,4.5749,430800.0],["1990-07-24",4.5749,4.5749,4.5023,4.5023,221600.0],["1990-07-25",4.5023,4.5749,4.466,4.5568,264200.0],["1990-07-26",4.5568,4.5749,4.5023,4.5386,82200.0],["1990-07-27",4.5386,4.6112,4.5386,4.5386,247800.0],["1990-07-30",4.5386,4.5749,4.3934,4.3934,171000.0],["1990-07-31",4.3934,4.466,4.3934,4.466,59600.0],["1990-08-01",4.466,4.466,4.3934,4.4297,91400.0],["1990-08-02",4.4297,4.5386,4.3934,4.466,323400.0],["1990-08-03",4.466,4.5386,4.3208,4.3752,706400.0],["1990-08-06",4.3208,4.3208,4.1211,4.1937,983600.0],["1990-08-07",4.1937,4.2482,4.1937,4.23,708000.0],["1990-08-08",4.23,4.5023,4.2118,4.466,488200.0],["1990-08-09",4.466,4.5931,4.4297,4.5931,406000.0],["1990-08-10",4.5931,4.6112,4.466,4.466,173800.0],["1990-08-13",4.466,4.5023,4.3934,4.466,286800.0],["1990-08-14",4.466,4.5023,4.4297,4.4479,488200.0],["1990-08-15",4.4771,4.5319,4.4771,4.5319,203600.0],["1990-08-16",4.5319,4.5319,4.4223,4.4223,200400.0],["1990-08-17",4.4223,4.4588,4.3492,4.4223,1567600.0],["1990-08-20",4.3857,4.3857,4.2395,4.3126,74000.0],["1990-08-21",4.2395,4.2395,4.203,4.2395,638400.0],["1990-08-22",4.2395,4.2395,4.1664,4.1664,274000.0],["1990-08-23",4.1664,4.203,4.0751,4.0933,1164800.0],["1990-08-24",4.0933,4.1664,4.0933,4.0933,102400.0],["1990-08-27",4.1299,4.2395,4.1299,4.203,705000.0],["1990-08-28",4.203,4.2395,4.1664,4.1664,450400.0],["1990-08-29",4.203,4.2761,4.203,4.2395,102800.0],["1990-08-30",4.2395,4.2761,4.203,4.203,134600.0],["1990-08-31",4.2395,4.3492,4.2395,4.3126,1393800.0],["1990-09-04",4.3126,4.3492,4.2761,4.3492,120800.0],["1990-09-05",4.3857,4.5319,4.3857,4.4223,138000.0],["1990-09-06",4.4223,4.4954,4.4223,4.4954,495000.0],["1990-09-07",4.4954,4.4954,4.4223,4.4588,43200.0],["1990-09-10",4.4588,4.5319,4.4588,4.4588,38600.0],["1990-09-11",4.4588,4.5319,4.4588,4.4954,22000.0],["1990-09-12",4.4954,4.4954,4.4588,4.4588,36400.0],["1990-09-13",4.4588,4.4954,4.4588,4.4771,124600.0],["1990-09-14",4.4771,4.4954,4.4588,4.4954,138200.0],["1990-09-17",4.4954,4.605,4.4588,4.605,107000.0],["1990-09-18",4.605,4.605,4.4954,4.5319,99600.0],["1990-09-19",4.5319,4.5685,4.4954,4.5319,254000.0],["1990-09-20",4.5319,4.5685,4.4954,4.5319,640400.0],["1990-09-21",4.5319,4.5685,4.4954,4.5319,491000.0],["1990-09-24",4.5319,4.5319,4.3492,4.3857,236000.0],["1990-09-25",4.3857,4.4223,4.3492,4.3492,21200.0],["1990-09-26",4.3492,4.4954,4.3126,4.3126,89000.0],["1990-09-27",4.3126,4.3492,3.801,3.9106,286800.0],["1990-09-28",3.9106,3.9106,3.5817,3.8741,395600.0],["1990-10-01",3.9106,3.9837,3.9106,3.9106,320200.0],["1990-10-02",3.9837,4.0933,3.9837,4.0568,594400.0],["1990-10-03",4.0568,4.1299,4.0203,4.0568,526800.0],["1990-10-04",4.0568,4.203,4.0202,4.1664,362200.0],["1990-10-05",4.1664,4.4954,4.0933,4.2395,257400.0],["1990-10-08",4.2395,4.2761,4.203,4.2395,114600.0],["1990-10-09",4.2213,4.2213,4.1299,4.1299,254600.0],["1990-10-10",4.1299,4.203,4.0568,4.0751,448200.0],["1990-10-11",4.0751,4.1299,3.8923,3.9106,838600.0],["1990-10-12",3.9106,3.9837,3.8741,3.8741,70600.0],["1990-10-15",3.8741,3.8923,3.801,3.801,82600.0],["1990-10-16",3.801,3.9472,3.801,3.9106,333400.0],["1990-10-17",3.9106,3.9472,3.8375,3.8375,29800.0],["1990-10-18",3.8375,3.8923,3.8375,3.8375,122000.0],["1990-10-19",3.8375,3.9106,3.8375,3.8375,114800.0],["1990-10-22",3.8375,3.9472,3.8375,3.9472,123200.0],["1990-10-23",3.9472,3.9837,3.9106,3.9106,53800.0],["1990-10-24",3.9106,3.9837,3.8741,3.9472,168200.0],["1990-10-25",3.9472,3.9472,3.8741,3.9106,78800.0],["1990-10-26",3.9106,3.9472,3.8741,3.8741,87200.0],["1990-10-29",3.8741,3.8741,3.8375,3.8741,63400.0],["1990-10-30",3.8375,3.8375,3.801,3.8375,111000.0],["1990-10-31",3.8375,3.9106,3.8375,3.8375,82600.0],["1990-11-01",3.8375,3.9472,3.8375,3.9472,526400.0],["1990-11-02",3.9472,4.0933,3.9106,4.0385,173000.0],["1990-11-05",4.0568,4.203,4.0568,4.1664,46400.0],["1990-11-06",4.1664,4.2395,4.1664,4.1664,337600.0],["1990-11-07",4.1664,4.2395,4.1664,4.1664,90600.0],["1990-11-08",4.1664,4.2395,4.1664,4.1664,45200.0],["1990-11-09",4.1664,4.2395,4.1664,4.203,20800.0],["1990-11-12",4.203,4.4406,4.1664,4.4406,166400.0],["1990-11-13",4.3857,4.3857,4.3126,4.3126,276800.0],["1990-11-14",4.3421,4.4157,4.3421,4.3789,65400.0],["1990-11-15",4.4157,4.5997,4.4157,4.5077,194800.0],["1990-11-16",4.4893,4.4893,4.4525,4.4525,51200.0],["1990-11-19",4.4893,4.5629,4.4893,4.5445,51600.0],["1990-11-20",4.5445,4.5629,4.4893,4.5629,64400.0],["1990-11-21",4.5629,4.5997,4.4893,4.5445,66800.0],["1990-11-23",4.5445,4.5629,4.4893,4.4893,7600.0],["1990-11-26",4.4893,4.5629,4.4893,4.5261,12000.0],["1990-11-27",4.5261,4.6732,4.4893,4.6548,118800.0],["1990-11-28",4.6548,4.71,4.5996,4.6548,186000.0],["1990-11-29",4.6548,4.6916,4.6364,4.6364,290200.0],["1990-11-30",4.6364,4.71,4.6364,4.6364,402400.0],["1990-12-03",4.6364,4.71,4.6364,4.6364,135800.0],["1990-12-04",4.6364,4.7468,4.6364,4.7284,121400.0],["1990-12-05",4.7284,4.9308,4.6732,4.9308,101800.0],["1990-12-06",4.9308,5.0044,4.894,4.9308,165000.0],["1990-12-07",4.9308,4.9676,4.8572,4.894,396400.0],["1990-12-10",4.894,4.9308,4.8572,4.8572,161200.0],["1990-12-11",4.8572,4.9308,4.8572,4.8572,74800.0],["1990-12-12",4.8572,4.9676,4.8572,4.894,616000.0],["1990-12-13",4.9308,4.9676,4.9308,4.9308,51400.0],["1990-12-14",4.9308,4.9676,4.8204,4.8572,179800.0],["1990-12-17",4.8204,4.8204,4.7836,4.7836,21400.0],["1990-12-18",4.7836,4.894,4.7836,4.8572,90200.0],["1990-12-19",4.8572,4.894,4.8204,4.8572,57400.0],["1990-12-20",4.8572,4.894,4.8204,4.8204,77400.0],["1990-12-21",4.8204,4.8572,4.8204,4.8204,143400.0],["1990-12-24",4.8204,4.8388,4.8204,4.8204,50600.0],["1990-12-26",4.8204,4.8572,4.7836,4.8572,67800.0],["1990-12-27",4.8572,4.8572,4.71,4.7468,56800.0],["1990-12-28",4.6364,4.6364,4.4893,4.5445,76200.0],["1990-12-31",4.5445,4.5997,4.5261,4.5261,110400.0],["1991-01-02",4.5261,4.5629,4.4893,4.5077,92400.0],["1991-01-03",4.4893,4.4893,4.3421,4.3421,148000.0],["1991-01-04",4.3421,4.3789,4.3053,4.3053,179600.0],["1991-01-07",4.3053,4.3421,4.3053,4.3237,123800.0],["1991-01-08",4.3237,4.4525,4.3053,4.3789,261400.0],["1991-01-09",4.3789,4.4525,4.3421,4.3421,134400.0],["1991-01-10",4.3421,4.4157,4.3421,4.4157,172400.0],["1991-01-11",4.4157,4.5629,4.3789,4.4893,215400.0],["1991-01-14",4.4893,4.4893,4.3789,4.3789,142000.0],["1991-01-15",4.3789,4.4893,4.3789,4.4525,116600.0],["1991-01-16",4.4525,4.4893,4.3789,4.4893,106800.0],["1991-01-17",4.5261,4.71,4.5261,4.71,252600.0],["1991-01-18",4.6364,4.6364,4.5997,4.5997,41600.0],["1991-01-21",4.6364,4.7836,4.6364,4.7836,39400.0],["1991-01-22",4.7836,4.8204,4.6732,4.6732,26600.0],["1991-01-23",4.6732,4.7836,4.6732,4.7836,7200.0],["1991-01-24",4.7836,4.894,4.71,4.8572,72200.0],["1991-01-25",4.8572,4.9676,4.8204,4.9492,62600.0],["1991-01-28",4.9492,5.0412,4.8572,5.0412,27600.0],["1991-01-29",4.9676,4.9676,4.894,4.894,84600.0],["1991-01-30",4.894,4.9676,4.894,4.894,92200.0],["1991-01-31",4.894,4.9676,4.894,4.9676,151000.0],["1991-02-01",4.9676,4.9676,4.894,4.894,61000.0],["1991-02-04",4.894,4.9676,4.894,4.9308,243600.0],["1991-02-05",4.9308,5.0412,4.894,5.0044,243600.0],["1991-02-06",5.0044,5.1148,5.0044,5.1148,168800.0],["1991-02-07",5.1148,5.262,5.0412,5.17,101600.0],["1991-02-08",5.17,5.1884,5.1148,5.1148,79400.0],["1991-02-11",5.1148,5.2988,5.1148,5.2804,152600.0],["1991-02-12",5.2915,5.2915,5.2545,5.2545,159400.0],["1991-02-13",5.2545,5.3285,5.2545,5.2545,66800.0],["1991-02-14",5.2915,5.4025,5.2915,5.4025,89200.0],["1991-02-15",5.4025,5.421,5.3285,5.3285,107000.0],["1991-02-19",5.3285,5.4395,5.3285,5.3655,57400.0],["1991-02-20",5.3655,5.4395,5.3655,5.3655,271200.0],["1991-02-21",5.3655,5.4395,5.3655,5.4395,125800.0],["1991-02-22",5.4395,5.4395,5.3655,5.3655,82600.0],["1991-02-25",5.3655,5.4395,5.3655,5.4025,91200.0],["1991-02-26",5.4025,5.5135,5.4025,5.5135,216600.0],["1991-02-27",5.5135,5.5875,5.4765,5.569,271200.0],["1991-02-28",5.569,5.6615,5.5505,5.6245,91600.0],["1991-03-01",5.6245,5.6615,5.5505,5.6615,158600.0],["1991-03-04",5.6615,5.8096,5.5875,5.8096,98600.0],["1991-03-05",5.8095,5.9576,5.7725,5.8836,366600.0],["1991-03-06",5.8836,5.9576,5.6985,5.7355,148600.0],["1991-03-07",5.7355,5.7725,5.6615,5.6615,33400.0],["1991-03-08",5.6615,5.7725,5.6615,5.6985,106400.0],["1991-03-11",5.6985,5.7355,5.5875,5.606,64800.0],["1991-03-12",5.606,5.6615,5.5875,5.5875,54800.0],["1991-03-13",5.5875,5.6615,5.5875,5.6615,122200.0],["1991-03-14",5.6615,5.6615,5.5875,5.606,54600.0],["1991-03-15",5.606,5.6615,5.5875,5.5875,391000.0],["1991-03-18",5.5875,5.6245,5.5875,5.5875,205200.0],["1991-03-19",5.5875,5.606,5.5505,5.5875,185400.0],["1991-03-20",5.5875,5.6245,5.5505,5.5505,35800.0],["1991-03-21",5.5505,5.6245,5.5505,5.5505,32000.0],["1991-03-22",5.5505,5.6245,5.5505,5.5875,465200.0],["1991-03-25",5.5875,5.6245,5.5505,5.6245,107200.0],["1991-03-26",5.6245,5.6245,5.5505,5.5505,57200.0],["1991-03-27",5.6245,5.6985,5.6245,5.6245,71600.0],["1991-03-28",5.6245,5.791,5.6245,5.6985,62000.0],["1991-04-01",5.6985,5.7725,5.6985,5.6985,10200.0],["1991-04-02",5.6985,5.7725,5.6985,5.6985,84000.0],["1991-04-03",5.6985,5.7725,5.6985,5.717,24400.0],["1991-04-04",5.717,5.7725,5.6985,5.754,512800.0],["1991-04-05",5.754,5.7725,5.5505,5.5505,160800.0],["1991-04-08",5.5505,5.6245,5.4395,5.4765,36400.0],["1991-04-09",5.4765,5.5505,5.4395,5.4765,145000.0],["1991-04-10",5.4765,5.6245,5.4395,5.6245,80800.0],["1991-04-11",5.6245,6.0316,5.5875,5.9576,416600.0],["1991-04-12",5.9576,5.9946,5.8836,5.8836,247200.0],["1991-04-15",5.8836,5.9946,5.8836,5.9206,53800.0],["1991-04-16",5.9206,6.1056,5.9206,6.0686,120000.0],["1991-04-17",6.0686,6.1056,6.0316,6.0316,63800.0],["1991-04-18",6.0316,6.1426,6.0316,6.0316,62200.0],["1991-04-19",6.0316,6.0686,5.8466,5.8466,64000.0],["1991-04-22",5.8466,5.9576,5.7725,5.8466,41400.0],["1991-04-23",5.8466,5.8466,5.6985,5.7355,42600.0],["1991-04-24",5.7355,5.7725,5.6985,5.6985,12200.0],["1991-04-25",5.6985,5.7725,5.5875,5.6245,83800.0],["1991-04-26",5.5875,5.5875,5.4765,5.4765,96400.0],["1991-04-29",5.4765,5.5505,5.4025,5.4025,358200.0],["1991-04-30",5.4025,5.5135,5.4025,5.5135,603600.0],["1991-05-01",5.5135,5.6245,5.4765,5.5505,99200.0],["1991-05-02",5.5505,5.6245,5.5135,5.569,75200.0],["1991-05-03",5.569,5.6245,5.5505,5.606,103400.0],["1991-05-06",5.606,5.6615,5.5875,5.643,20600.0],["1991-05-07",5.643,5.8095,5.5875,5.7355,222400.0],["1991-05-08",5.7355,5.8095,5.6245,5.68,234800.0],["1991-05-09",5.68,5.6985,5.5875,5.6245,156800.0],["1991-05-10",5.6245,5.6985,5.6245,5.6245,70600.0],["1991-05-13",5.6245,5.6985,5.6245,5.6985,202600.0],["1991-05-14",5.6985,5.6985,5.6245,5.6985,98600.0],["1991-05-15",5.7283,5.7283,5.6539,5.7097,182200.0],["1991-05-16",5.7097,5.7283,5.6539,5.6911,31600.0],["1991-05-17",5.6911,5.6911,5.6539,5.6539,997400.0],["1991-05-20",5.6539,5.7283,5.6539,5.7283,366600.0],["1991-05-21",5.7283,5.7283,5.6539,5.7097,271000.0],["1991-05-22",5.7097,5.7283,5.6539,5.7283,13600.0],["1991-05-23",5.7283,5.7283,5.6911,5.7097,36800.0],["1991-05-24",5.7097,5.7283,5.6911,5.6911,27000.0],["1991-05-28",5.6911,5.7655,5.6911,5.7655,338400.0],["1991-05-29",5.7655,5.7655,5.7283,5.7283,428000.0],["1991-05-30",5.7283,5.7655,5.6911,5.7469,25000.0],["1991-05-31",5.7469,5.7655,5.6911,5.7655,30000.0],["1991-06-03",5.7469,5.7469,5.7283,5.7283,23200.0],["1991-06-04",5.7283,5.8027,5.7283,5.7469,23400.0],["1991-06-05",5.7469,5.7655,5.7283,5.7283,151200.0],["1991-06-06",5.7283,5.7655,5.6911,5.7655,638200.0],["1991-06-07",5.7655,5.7655,5.6911,5.6911,85000.0],["1991-06-10",5.6911,5.7283,5.6911,5.6911,265000.0],["1991-06-11",5.6911,5.7283,5.6911,5.6911,18000.0],["1991-06-12",5.6911,5.8027,5.6911,5.6911,584200.0],["1991-06-13",5.6911,5.7097,5.6911,5.6911,256800.0],["1991-06-14",5.6911,5.7283,5.6911,5.7283,16000.0],["1991-06-17",5.7283,5.7283,5.6167,5.6167,220200.0],["1991-06-18",5.6167,5.6911,5.5051,5.5051,358400.0],["1991-06-19",5.5051,5.5051,5.3563,5.4493,514600.0],["1991-06-20",5.4493,5.4679,5.3935,5.4121,143400.0],["1991-06-21",5.4121,5.4493,5.3191,5.3191,290200.0],["1991-06-24",5.3191,5.3935,5.2075,5.2075,173200.0],["1991-06-25",5.2075,5.2819,5.1703,5.2075,27800.0],["1991-06-26",5.2075,5.2447,5.1703,5.1703,60800.0],["1991-06-27",5.1703,5.2447,5.1703,5.1703,953600.0],["1991-06-28",5.1703,5.1703,5.0216,5.0588,158000.0],["1991-07-01",5.0588,5.1331,5.0216,5.1331,402200.0],["1991-07-02",5.1331,5.1331,5.0588,5.0588,67200.0],["1991-07-03",5.0588,5.096,5.0216,5.0216,261400.0],["1991-07-05",5.0216,5.096,5.0216,5.0588,21800.0],["1991-07-08",5.0588,5.0588,4.9844,5.0216,108200.0],["1991-07-09",5.0216,5.096,5.0216,5.096,543800.0],["1991-07-10",5.096,5.096,5.0216,5.0774,442400.0],["1991-07-11",5.0774,5.096,5.0216,5.096,128800.0],["1991-07-12",5.096,5.2447,5.0588,5.2447,436200.0],["1991-07-15",5.2447,5.2819,5.1703,5.2819,47800.0],["1991-07-16",5.2819,5.3935,5.2819,5.3563,140800.0],["1991-07-17",5.3563,5.3563,5.2819,5.3005,14000.0],["1991-07-18",5.3005,5.4307,5.2819,5.3935,152200.0],["1991-07-19",5.3935,5.4307,5.3563,5.3563,270000.0],["1991-07-22",5.3749,5.4307,5.3749,5.3935,78200.0],["1991-07-23",5.3935,5.5051,5.3935,5.4307,209200.0],["1991-07-24",5.4307,5.6911,5.4307,5.5795,382400.0],["1991-07-25",5.5795,5.6539,5.5795,5.6539,2800.0],["1991-07-26",5.6539,5.6911,5.5795,5.6539,359800.0],["1991-07-29",5.6167,5.6167,5.5795,5.5981,32400.0],["1991-07-30",5.5981,5.6911,5.5795,5.5795,248600.0],["1991-07-31",5.5795,5.7283,5.5795,5.6911,84600.0],["1991-08-01",5.6911,5.6911,5.6167,5.6167,709200.0],["1991-08-02",5.6167,5.6911,5.6167,5.6167,294800.0],["1991-08-05",5.6167,5.6167,5.5423,5.5423,370000.0],["1991-08-06",5.5423,5.6167,5.5051,5.5795,172200.0],["1991-08-07",5.5795,5.6539,5.5423,5.6539,373000.0],["1991-08-08",5.6539,5.6539,5.5795,5.6539,1078800.0],["1991-08-09",5.6539,5.6539,5.5795,5.6353,369800.0],["1991-08-12",5.6353,5.6539,5.6167,5.6539,66200.0],["1991-08-13",5.6539,5.7283,5.6539,5.6911,532800.0],["1991-08-14",5.7285,5.7285,5.6911,5.7285,14200.0],["1991-08-15",5.7285,5.7285,5.6911,5.6911,36200.0],["1991-08-16",5.6911,5.766,5.6911,5.6911,111200.0],["1991-08-19",5.6537,5.6537,5.5788,5.5788,20400.0],["1991-08-20",5.5788,5.6537,5.5788,5.5788,83000.0],["1991-08-21",5.6162,5.6911,5.6162,5.6349,231200.0],["1991-08-22",5.6349,5.6537,5.6162,5.6162,310600.0],["1991-08-23",5.6162,5.6911,5.6162,5.6349,74400.0],["1991-08-26",5.6349,5.6911,5.6162,5.6162,113200.0],["1991-08-27",5.6162,5.6911,5.5975,5.6162,698000.0],["1991-08-28",5.6162,5.7285,5.6162,5.6537,91800.0],["1991-08-29",5.6537,5.7473,5.6537,5.7473,77200.0],["1991-08-30",5.7473,5.766,5.6537,5.6537,161600.0],["1991-09-03",5.6537,5.766,5.6537,5.6911,55400.0],["1991-09-04",5.6911,5.7285,5.6537,5.6911,78400.0],["1991-09-05",5.6911,5.7285,5.6911,5.7098,368400.0],["1991-09-06",5.7098,5.7285,5.6537,5.6724,229200.0],["1991-09-09",5.6724,5.7285,5.6537,5.7285,485600.0],["1991-09-10",5.7285,5.7285,5.6537,5.6537,383200.0],["1991-09-11",5.6537,5.6724,5.6537,5.6537,179200.0],["1991-09-12",5.6537,5.6911,5.6537,5.6537,122400.0],["1991-09-13",5.6537,5.7098,5.6537,5.6911,123000.0],["1991-09-16",5.6911,5.6911,5.6537,5.6537,28200.0],["1991-09-17",5.6537,5.6911,5.6537,5.6537,338000.0],["1991-09-18",5.6537,5.6911,5.6537,5.6537,126800.0],["1991-09-19",5.6537,5.7285,5.6537,5.6537,133000.0],["1991-09-20",5.6537,5.6911,5.6537,5.6911,210200.0],["1991-09-23",5.6537,5.7285,5.6537,5.6537,23800.0],["1991-09-24",5.6537,5.7285,5.6537,5.7285,51600.0],["1991-09-25",5.6537,5.766,5.6537,5.7285,59400.0],["1991-09-26",5.6911,5.766,5.6911,5.7285,18800.0],["1991-09-27",5.6911,5.7285,5.6537,5.6537,28200.0],["1991-09-30",5.6537,5.7285,5.5039,5.5413,179600.0],["1991-10-01",5.5039,5.5039,5.3167,5.4852,180600.0],["1991-10-02",5.5039,5.5413,5.4665,5.4665,141600.0],["1991-10-03",5.3916,5.5039,5.3916,5.429,45200.0],["1991-10-04",5.3916,5.5039,5.3916,5.3916,61600.0],["1991-10-07",5.3916,5.429,5.3167,5.3728,78400.0],["1991-10-08",5.3167,5.3916,5.2044,5.2792,353200.0],["1991-10-09",5.2418,5.2605,5.2418,5.2418,14800.0],["1991-10-10",5.2418,5.2605,5.2418,5.2418,5600.0],["1991-10-11",5.2792,5.3167,5.2418,5.2605,10600.0],["1991-10-14",5.3541,5.3541,5.1669,5.2605,276200.0],["1991-10-15",5.2044,5.2792,5.2044,5.2792,255200.0],["1991-10-16",5.2418,5.2792,5.2418,5.2418,226200.0],["1991-10-17",5.2418,5.2418,5.1295,5.1295,125800.0],["1991-10-18",5.1669,5.1669,5.092,5.1295,480000.0],["1991-10-21",5.092,5.1669,5.0546,5.0546,49600.0],["1991-10-22",5.1295,5.1295,5.0546,5.0546,63600.0],["1991-10-23",5.0546,5.1295,5.0546,5.0546,23800.0],["1991-10-24",5.092,5.092,5.0172,5.0733,252200.0],["1991-10-25",5.092,5.2044,5.0172,5.1856,105400.0],["1991-10-28",5.1669,5.2044,5.1669,5.1856,154200.0],["1991-10-29",5.2044,5.2044,5.092,5.092,33400.0],["1991-10-30",5.1669,5.2044,5.1295,5.1482,122000.0],["1991-10-31",5.1295,5.2044,5.1295,5.1295,132000.0],["1991-11-01",5.2044,5.2044,5.0546,5.092,57400.0],["1991-11-04",5.0546,5.1295,5.0172,5.0359,72200.0],["1991-11-05",5.092,5.092,4.9797,5.092,113200.0],["1991-11-06",5.0172,5.092,5.0172,5.0733,7400.0],["1991-11-07",5.1295,5.1669,5.0546,5.0733,324000.0],["1991-11-08",5.0546,5.092,4.9797,5.0359,51400.0],["1991-11-11",4.9797,5.0546,4.9423,5.0546,25200.0],["1991-11-12",5.092,5.1295,5.0546,5.092,51600.0],["1991-11-13",5.1298,5.1298,5.0543,5.0543,157800.0],["1991-11-14",5.0732,5.1298,5.0543,5.1109,172200.0],["1991-11-15",5.1298,5.1675,5.0543,5.0543,39800.0],["1991-11-18",5.0543,5.092,4.9789,5.092,250600.0],["1991-11-19",5.092,5.092,4.9789,4.9789,333000.0],["1991-11-20",5.0166,5.0543,5.0166,5.0166,23800.0],["1991-11-21",5.0166,5.092,5.0166,5.0543,327600.0],["1991-11-22",5.0166,5.092,5.0166,5.0166,196400.0],["1991-11-25",5.0166,5.092,5.0166,5.0166,195400.0],["1991-11-26",5.0543,5.1675,5.0543,5.1675,137000.0],["1991-11-27",5.1675,5.3183,5.1298,5.2806,120600.0],["1991-11-29",5.2429,5.3183,5.2429,5.2806,92000.0],["1991-12-02",5.2429,5.2806,5.1675,5.2429,50400.0],["1991-12-03",5.1675,5.2429,5.092,5.092,137800.0],["1991-12-04",5.092,5.1675,5.092,5.1298,78800.0],["1991-12-05",5.092,5.1675,5.092,5.1109,474600.0],["1991-12-06",5.092,5.092,4.9789,5.0166,476600.0],["1991-12-09",4.9789,5.0543,4.9789,4.9789,285400.0],["1991-12-10",4.9789,5.0166,4.828,4.8846,379800.0],["1991-12-11",4.9412,4.9412,4.6771,4.7903,1687000.0],["1991-12-12",4.7903,4.7903,4.6771,4.7714,322400.0],["1991-12-13",4.7148,4.8657,4.7148,4.8657,375800.0],["1991-12-16",4.7903,4.9412,4.7903,4.9412,51200.0],["1991-12-17",4.8657,4.9412,4.8657,4.9034,79200.0],["1991-12-18",4.9412,4.9412,4.8657,4.8657,40800.0],["1991-12-19",4.8657,4.9412,4.828,4.828,129200.0],["1991-12-20",4.828,4.9034,4.7903,4.7903,96200.0],["1991-12-23",4.7903,4.828,4.6771,4.7526,178400.0],["1991-12-24",4.7148,4.828,4.7148,4.7526,658200.0],["1991-12-26",4.7526,4.828,4.7526,4.7526,52200.0],["1991-12-27",4.7526,4.8657,4.7526,4.8657,146000.0],["1991-12-30",4.9412,5.092,4.9034,5.0355,220000.0],["1991-12-31",4.9789,5.4315,4.9789,5.3938,384600.0],["1992-01-02",5.3561,5.4692,5.3561,5.4315,36000.0],["1992-01-03",5.3561,5.4692,5.3561,5.3938,39200.0],["1992-01-06",5.3938,5.4692,5.1675,5.2241,249800.0],["1992-01-07",5.2806,5.3183,5.2052,5.2806,72600.0],["1992-01-08",5.3183,5.3561,5.2052,5.2995,409000.0],["1992-01-09",5.3183,5.3938,5.2806,5.3561,336000.0],["1992-01-10",5.3938,5.3938,5.2052,5.2429,91200.0],["1992-01-13",5.2429,5.3183,5.2429,5.2429,35600.0],["1992-01-14",5.2429,5.3183,5.2429,5.2995,83600.0],["1992-01-15",5.3183,5.4315,5.2429,5.4315,268000.0],["1992-01-16",5.4315,5.4692,5.3561,5.4315,1029000.0],["1992-01-17",5.3938,5.5069,5.2806,5.3561,73600.0],["1992-01-20",5.3938,5.3938,5.2806,5.2995,161000.0],["1992-01-21",5.2806,5.3938,5.2806,5.3183,92600.0],["1992-01-22",5.2806,5.3938,5.2806,5.3183,27400.0],["1992-01-23",5.3938,5.3938,5.3183,5.3938,88000.0],["1992-01-24",5.3561,5.3938,5.3561,5.3938,71800.0],["1992-01-27",5.3561,5.4315,5.3561,5.3938,160600.0],["1992-01-28",5.4315,5.5069,5.4315,5.4315,63800.0],["1992-01-29",5.4315,5.5069,5.4315,5.4504,32400.0],["1992-01-30",5.4315,5.5069,5.4315,5.5069,10800.0],["1992-01-31",5.5069,5.5069,5.4315,5.4315,19800.0],["1992-02-03",5.5069,5.6201,5.3938,5.4126,274000.0],["1992-02-04",5.4692,5.5069,5.3938,5.5069,43000.0],["1992-02-05",5.431,5.5449,5.431,5.431,217000.0],["1992-02-06",5.5069,5.5069,5.393,5.393,141200.0],["1992-02-07",5.431,5.5069,5.2411,5.2411,93200.0],["1992-02-10",5.2791,5.317,5.2031,5.317,33600.0],["1992-02-11",5.2791,5.393,5.2791,5.317,53600.0],["1992-02-12",5.393,5.431,5.317,5.355,125600.0],["1992-02-13",5.317,5.393,5.2411,5.317,115800.0],["1992-02-14",5.2411,5.317,5.2031,5.2411,94600.0],["1992-02-18",5.317,5.317,5.2031,5.2031,19800.0],["1992-02-19",5.317,5.317,5.0892,5.2031,159200.0],["1992-02-20",5.0892,5.2031,5.0892,5.1651,73400.0],["1992-02-21",5.1272,5.2031,5.1272,5.1461,49400.0],["1992-02-24",5.2411,5.2411,5.1272,5.1272,157400.0],["1992-02-25",5.1651,5.2791,5.1651,5.2031,33200.0],["1992-02-26",5.1651,5.317,5.1651,5.2791,102200.0],["1992-02-27",5.1651,5.2791,5.1651,5.1651,251600.0],["1992-02-28",5.1651,5.2791,5.1651,5.1651,74000.0],["1992-03-02",5.2791,5.2791,5.1272,5.1272,44200.0],["1992-03-03",5.1272,5.2031,5.1272,5.1651,34000.0],["1992-03-04",5.1272,5.2031,5.1272,5.2031,43200.0],["1992-03-05",5.1651,5.2031,5.1272,5.1651,35600.0],["1992-03-06",5.1461,5.2031,5.1272,5.1841,35400.0],["1992-03-09",5.1272,5.2031,5.1272,5.1651,17600.0],["1992-03-10",5.1651,5.2411,5.1651,5.1651,62000.0],["1992-03-11",5.1651,5.2411,5.1651,5.2031,357800.0],["1992-03-12",5.1651,5.2411,5.1651,5.1651,95200.0],["1992-03-13",5.2411,5.2411,5.1651,5.1651,4200.0],["1992-03-16",5.1651,5.2411,5.1651,5.1651,47600.0],["1992-03-17",5.1651,5.2031,5.0892,5.0892,139000.0],["1992-03-18",5.0892,5.1651,5.0512,5.0702,42200.0],["1992-03-19",5.0512,5.1651,5.0512,5.0702,69600.0],["1992-03-20",5.1651,5.1651,5.0892,5.0892,15200.0],["1992-03-23",5.1651,5.1651,5.0892,5.0892,40800.0],["1992-03-24",5.2411,5.2411,5.1272,5.2031,102000.0],["1992-03-25",5.1272,5.2411,5.1272,5.2031,8200.0],["1992-03-26",5.2411,5.2791,5.1651,5.1651,36200.0],["1992-03-27",5.2031,5.2031,5.1651,5.1841,5600.0],["1992-03-30",5.2031,5.317,5.2031,5.2031,92400.0],["1992-03-31",5.2031,5.2411,5.1272,5.1272,223200.0],["1992-04-01",5.1272,5.2031,5.0702,5.1651,123600.0],["1992-04-02",5.0892,5.1272,4.9752,5.0132,168200.0],["1992-04-03",4.9752,5.0512,4.9752,5.0132,73400.0],["1992-04-06",5.0892,5.0892,4.9752,5.0512,23600.0],["1992-04-07",5.0892,5.0892,5.0132,5.0322,43400.0],["1992-04-08",5.0132,5.0892,4.9752,4.9752,189800.0],["1992-04-09",4.9752,5.0892,4.9752,5.0892,106200.0],["1992-04-10",5.1272,5.1651,5.0132,5.0132,30600.0],["1992-04-13",5.0892,5.0892,5.0132,5.0322,123600.0],["1992-04-14",5.0132,5.0892,5.0132,5.0132,120600.0],["1992-04-15",5.0132,5.1272,5.0132,5.0132,128800.0],["1992-04-16",5.0322,5.0892,5.0132,5.0512,51600.0],["1992-04-20",5.0892,5.2031,5.0512,5.1841,132600.0],["1992-04-21",5.2031,5.2031,5.1272,5.1651,67800.0],["1992-04-22",5.2031,5.2031,5.1272,5.1272,8400.0],["1992-04-23",5.1272,5.1651,5.0132,5.0132,67800.0],["1992-04-24",5.0132,5.0892,5.0132,5.0512,624400.0],["1992-04-27",5.0892,5.0892,4.9752,5.0132,38600.0],["1992-04-28",4.9752,5.0892,4.9752,5.0892,99800.0],["1992-04-29",5.1082,5.1651,5.0892,5.1272,113400.0],["1992-04-30",5.1272,5.2411,5.1272,5.1651,87800.0],["1992-05-01",5.2411,5.2411,5.1651,5.2411,23800.0],["1992-05-04",5.2411,5.2791,5.1651,5.2791,219600.0],["1992-05-05",5.2031,5.431,5.2031,5.355,56600.0],["1992-05-06",5.4698,5.508,5.355,5.4889,87000.0],["1992-05-07",5.508,5.508,5.2403,5.2403,298200.0],["1992-05-08",5.202,5.3168,5.1255,5.2212,974600.0],["1992-05-11",5.202,5.2785,5.202,5.2403,32000.0],["1992-05-12",5.202,5.2785,5.202,5.202,17800.0],["1992-05-13",5.2403,5.2403,5.1638,5.2403,131400.0],["1992-05-14",5.2785,5.2785,5.1638,5.2212,94200.0],["1992-05-15",5.1255,5.2785,5.1255,5.2212,114800.0],["1992-05-18",5.202,5.2785,5.202,5.2785,57400.0],["1992-05-19",5.3168,5.3168,5.202,5.202,78200.0],["1992-05-20",5.202,5.3168,5.202,5.202,14000.0],["1992-05-21",5.202,5.3168,5.202,5.2403,31800.0],["1992-05-22",5.2211,5.3168,5.202,5.2403,82800.0],["1992-05-26",5.202,5.3168,5.1255,5.202,1381000.0],["1992-05-27",5.3168,5.3168,5.202,5.2212,37200.0],["1992-05-28",5.202,5.3168,5.202,5.2594,19000.0],["1992-05-29",5.3168,5.355,5.202,5.2594,35800.0],["1992-06-01",5.355,5.355,5.2403,5.2785,119800.0],["1992-06-02",5.3168,5.355,5.2403,5.3359,227600.0],["1992-06-03",5.355,5.355,5.2785,5.355,44800.0],["1992-06-04",5.2785,5.355,5.2785,5.2785,5200.0],["1992-06-05",5.2785,5.355,5.2403,5.2403,113600.0],["1992-06-08",5.2785,5.3168,5.2403,5.2403,126600.0],["1992-06-09",5.3168,5.3168,5.2403,5.2785,71400.0],["1992-06-10",5.3168,5.3168,5.2403,5.2403,192000.0],["1992-06-11",5.2594,5.2785,5.1255,5.1638,100400.0],["1992-06-12",5.2785,5.2785,5.1638,5.2785,19200.0],["1992-06-15",5.2403,5.2403,5.1255,5.1255,192200.0],["1992-06-16",5.202,5.202,5.1255,5.202,16800.0],["1992-06-17",5.1255,5.202,5.1064,5.1446,226600.0],["1992-06-18",5.202,5.202,5.1255,5.1255,10400.0],["1992-06-19",5.0873,5.1638,5.0873,5.0873,222600.0],["1992-06-22",5.1255,5.1255,5.0108,5.0108,9200.0],["1992-06-23",5.0108,5.1255,5.0108,5.0682,116400.0],["1992-06-24",5.049,5.0682,5.049,5.0682,6200.0],["1992-06-25",5.049,5.1255,5.049,5.1255,10000.0],["1992-06-26",5.0682,5.1255,5.0682,5.1064,52200.0],["1992-06-29",5.1255,5.1638,5.049,5.1638,516400.0],["1992-06-30",5.1255,5.202,5.1255,5.202,106200.0],["1992-07-01",5.202,5.202,5.1255,5.1638,135600.0],["1992-07-02",5.1255,5.2403,5.1255,5.1255,245000.0],["1992-07-06",5.1255,5.2594,5.1255,5.2594,354200.0],["1992-07-07",5.2403,5.3933,5.202,5.2594,149400.0],["1992-07-08",5.3168,5.355,5.202,5.202,143400.0],["1992-07-09",5.202,5.2976,5.202,5.2976,205800.0],["1992-07-10",5.3168,5.3168,5.2403,5.3168,479800.0],["1992-07-13",5.355,5.3933,5.2785,5.2785,51400.0],["1992-07-14",5.3168,5.4315,5.3168,5.3933,106000.0],["1992-07-15",5.3933,5.4315,5.3168,5.355,38800.0],["1992-07-16",5.4315,5.508,5.355,5.508,43800.0],["1992-07-17",5.3933,5.508,5.355,5.4507,89200.0],["1992-07-20",5.4315,5.4698,5.355,5.4315,19000.0],["1992-07-21",5.3933,5.4698,5.3933,5.3933,174800.0],["1992-07-22",5.3933,5.4698,5.3933,5.4507,5400.0],["1992-07-23",5.4315,5.508,5.3933,5.4315,36400.0],["1992-07-24",5.508,5.5845,5.4698,5.5463,37600.0],["1992-07-27",5.5845,5.5845,5.4698,5.508,14400.0],["1992-07-28",5.4698,5.5463,5.4315,5.4698,90800.0],["1992-07-29",5.4315,5.508,5.4315,5.508,45200.0],["1992-07-30",5.508,5.508,5.4315,5.508,6200.0],["1992-07-31",5.508,5.508,5.4315,5.4315,11600.0],["1992-08-03",5.4315,5.508,5.4315,5.4698,16800.0],["1992-08-04",5.4315,5.508,5.4315,5.4315,29600.0],["1992-08-05",5.4778,5.6707,5.4778,5.6707,113400.0],["1992-08-06",5.4778,5.6321,5.4778,5.6321,57800.0],["1992-08-07",5.6707,5.6707,5.555,5.6707,28200.0],["1992-08-10",5.5164,5.555,5.5164,5.555,10200.0],["1992-08-11",5.5164,5.7479,5.5164,5.7093,58200.0],["1992-08-12",5.7479,5.7479,5.6707,5.7093,90200.0],["1992-08-13",5.7093,5.7864,5.6707,5.6707,136200.0],["1992-08-14",5.6707,5.7093,5.6707,5.7093,11000.0],["1992-08-17",5.6707,5.7479,5.6707,5.7093,25400.0],["1992-08-18",5.6707,5.7478,5.6707,5.6707,28600.0],["1992-08-19",5.6707,5.7093,5.6321,5.6514,158800.0],["1992-08-20",5.6321,5.6707,5.6321,5.6707,8400.0],["1992-08-21",5.6321,5.7479,5.6321,5.6321,30400.0],["1992-08-24",5.6128,5.6707,5.555,5.6707,93200.0],["1992-08-25",5.555,5.6321,5.5164,5.6321,26600.0],["1992-08-26",5.555,5.5935,5.5164,5.5935,22000.0],["1992-08-27",5.555,5.6321,5.5164,5.5164,10000.0],["1992-08-28",5.5164,5.5935,5.5164,5.5164,22200.0],["1992-08-31",5.5164,5.555,5.4778,5.4778,102000.0],["1992-09-01",5.4392,5.555,5.4007,5.4971,14600.0],["1992-09-02",5.4585,5.555,5.4007,5.5164,350800.0],["1992-09-03",5.555,5.6514,5.555,5.6321,118400.0],["1992-09-04",5.5935,5.6707,5.5935,5.6321,49600.0],["1992-09-08",5.6707,5.7671,5.5935,5.7479,169400.0],["1992-09-09",5.7093,5.825,5.7093,5.7479,209200.0],["1992-09-10",5.7479,5.7864,5.7093,5.7093,179000.0],["1992-09-11",5.7093,5.7864,5.7093,5.7093,115000.0],["1992-09-14",5.7479,5.825,5.7479,5.8057,80000.0],["1992-09-15",5.7864,5.825,5.7479,5.7864,119200.0],["1992-09-16",5.7479,5.825,5.7093,5.7671,306000.0],["1992-09-17",5.7864,5.8636,5.7864,5.825,338400.0],["1992-09-18",5.825,5.8443,5.7864,5.8443,42000.0],["1992-09-21",5.7864,5.9022,5.7864,5.7864,40000.0],["1992-09-22",5.8636,5.8636,5.555,5.5743,88400.0],["1992-09-23",5.5164,5.555,5.5164,5.5164,33400.0],["1992-09-24",5.5164,5.555,5.4778,5.5164,72000.0],["1992-09-25",5.5164,5.825,5.5164,5.6321,285600.0],["1992-09-28",5.5935,5.6321,5.555,5.555,43600.0],["1992-09-29",5.555,5.6514,5.555,5.555,20400.0],["1992-09-30",5.6707,5.7093,5.5935,5.6707,51600.0],["1992-10-01",5.6321,5.7093,5.6321,5.7093,30600.0],["1992-10-02",5.7093,5.7478,5.6321,5.6707,35600.0],["1992-10-05",5.6707,5.7093,5.6321,5.6707,142400.0],["1992-10-06",5.7093,5.8636,5.6707,5.825,70800.0],["1992-10-07",5.825,5.9022,5.7864,5.8829,102200.0],["1992-10-08",5.9022,5.9793,5.825,5.96,261600.0],["1992-10-09",5.9407,6.0179,5.9407,5.9793,60800.0],["1992-10-12",5.9407,6.095,5.9407,6.095,338600.0],["1992-10-13",6.095,6.095,6.0179,6.0565,227400.0],["1992-10-14",6.0179,6.095,6.0179,6.0179,191200.0],["1992-10-15",5.9793,6.0565,5.9793,6.0565,10800.0],["1992-10-16",5.9793,6.0565,5.9793,6.0179,17600.0],["1992-10-19",6.0565,6.0565,5.9793,5.9986,170800.0],["1992-10-20",5.9986,6.0565,5.9793,6.0179,103000.0],["1992-10-21",6.0372,6.0372,5.9793,5.9793,21200.0],["1992-10-22",5.9793,5.9793,5.9407,5.9407,167800.0],["1992-10-23",5.9407,5.9793,5.9407,5.9793,11800.0],["1992-10-26",5.9793,5.9793,5.9407,5.9407,19800.0],["1992-10-27",5.9407,5.9793,5.9407,5.9793,50800.0],["1992-10-28",5.9407,6.0179,5.9407,6.0179,17200.0],["1992-10-29",5.9407,6.0179,5.9407,5.9793,176400.0],["1992-10-30",5.9407,6.0179,5.9407,5.9793,9200.0],["1992-11-02",5.9407,6.0179,5.9407,5.9407,76600.0],["1992-11-03",6.0179,6.0179,5.9407,5.9407,78200.0],["1992-11-04",5.9874,6.104,5.9874,6.0651,54200.0],["1992-11-05",6.0263,6.104,6.0263,6.0263,29400.0],["1992-11-06",6.0263,6.104,6.0263,6.0263,119400.0],["1992-11-09",6.0263,6.0651,6.0263,6.0263,82400.0],["1992-11-10",6.0263,6.104,5.9096,5.9291,403000.0],["1992-11-11",5.9096,5.9874,5.9096,5.9291,67600.0],["1992-11-12",5.9096,5.9874,5.8708,5.8708,50800.0],["1992-11-13",5.8319,5.8319,5.7152,5.7541,58800.0],["1992-11-16",5.7152,5.7541,5.7152,5.7152,25400.0],["1992-11-17",5.793,5.793,5.6375,5.6764,33800.0],["1992-11-18",5.6375,5.8124,5.6375,5.7152,61600.0],["1992-11-19",5.7152,5.7541,5.7152,5.7152,7800.0],["1992-11-20",5.7152,5.793,5.7152,5.7152,73000.0],["1992-11-23",5.793,5.793,5.6764,5.6764,418800.0],["1992-11-24",5.793,5.9874,5.6764,5.9874,126200.0],["1992-11-25",5.9874,6.104,5.8708,5.9874,144800.0],["1992-11-27",5.8708,6.0846,5.8708,5.9874,71200.0],["1992-11-30",5.9485,6.0651,5.9485,6.0068,117400.0],["1992-12-01",6.0068,6.104,5.9485,5.9874,205600.0],["1992-12-02",6.0651,6.0651,5.9874,5.9874,42800.0],["1992-12-03",5.9874,6.0651,5.9874,6.0263,10400.0],["1992-12-04",5.9874,6.104,5.9874,6.104,140000.0],["1992-12-07",6.104,6.104,6.0263,6.0651,15800.0],["1992-12-08",6.0651,6.1429,6.0263,6.0457,22000.0],["1992-12-09",6.0651,6.104,6.0263,6.0263,81200.0],["1992-12-10",6.0263,6.0263,5.9874,5.9874,12400.0],["1992-12-11",5.9874,6.0263,5.9096,5.9096,30800.0],["1992-12-14",6.0263,6.0263,5.793,5.8319,61400.0],["1992-12-15",5.793,5.8708,5.7541,5.7541,39800.0],["1992-12-16",5.793,6.0263,5.793,5.9096,186600.0],["1992-12-17",6.0263,6.0263,5.9096,5.9874,39200.0],["1992-12-18",5.9874,6.104,5.9485,6.0846,259400.0],["1992-12-21",6.1429,6.1818,6.104,6.104,353600.0],["1992-12-22",6.104,6.2207,6.104,6.1429,64200.0],["1992-12-23",6.2207,6.4539,6.2207,6.3956,138800.0],["1992-12-24",6.3762,6.6095,6.3762,6.6095,58400.0],["1992-12-28",6.6095,6.6095,6.4539,6.5317,172800.0],["1992-12-29",6.4539,6.59,6.4539,6.5511,246600.0],["1992-12-30",6.6095,6.6483,6.5706,6.6095,344200.0],["1992-12-31",6.5706,6.6483,6.5706,6.6483,228000.0],["1993-01-04",6.5706,6.6872,6.5706,6.6095,103200.0],["1993-01-05",6.5706,6.6289,6.5317,6.5317,336200.0],["1993-01-06",6.5317,6.59,6.4539,6.5123,291400.0],["1993-01-07",6.4928,6.5123,6.1818,6.2401,248600.0],["1993-01-08",6.2207,6.2984,6.0651,6.0651,97600.0],["1993-01-11",6.0651,6.2207,6.0651,6.0651,26000.0],["1993-01-12",6.2207,6.2207,6.0651,6.1235,373400.0],["1993-01-13",6.104,6.1818,6.0651,6.1623,238000.0],["1993-01-14",6.1818,6.1818,6.104,6.104,94000.0],["1993-01-15",6.104,6.1818,6.104,6.1429,211400.0],["1993-01-18",6.1429,6.2207,6.1429,6.1818,70400.0],["1993-01-19",6.1429,6.1818,6.1429,6.1623,113000.0],["1993-01-20",6.104,6.1818,6.104,6.1429,90800.0],["1993-01-21",6.1429,6.2595,6.1429,6.2595,98800.0],["1993-01-22",6.2984,6.4928,6.2595,6.3762,190200.0],["1993-01-25",6.3762,6.4539,6.3373,6.3373,72400.0],["1993-01-26",6.3373,6.4539,6.3373,6.4151,408800.0],["1993-01-27",6.4539,6.4539,6.3762,6.3956,101600.0],["1993-01-28",6.4539,6.4539,6.3762,6.3762,37800.0],["1993-01-29",6.4539,6.4928,6.3956,6.4539,130000.0],["1993-02-01",6.4151,6.4928,6.4151,6.4151,37400.0],["1993-02-02",6.4151,6.5317,6.4151,6.4151,8600.0],["1993-02-03",6.3762,6.8038,6.3762,6.6872,358400.0],["1993-02-04",6.6872,6.8233,6.6872,6.7261,194400.0],["1993-02-05",6.8038,6.8038,6.6095,6.6872,159400.0],["1993-02-08",6.6095,6.765,6.6095,6.765,41000.0],["1993-02-09",6.7337,6.7728,6.6945,6.7337,57200.0],["1993-02-10",6.6945,6.7728,6.6554,6.6749,96000.0],["1993-02-11",6.6553,6.7728,6.6553,6.7728,99200.0],["1993-02-12",6.7728,6.8902,6.6945,6.8511,114800.0],["1993-02-16",6.7728,6.8903,6.7337,6.7337,134200.0],["1993-02-17",6.7337,6.7728,6.6162,6.6162,108800.0],["1993-02-18",6.6162,6.6554,6.4988,6.4988,75800.0],["1993-02-19",6.4988,6.6162,6.4988,6.5379,66600.0],["1993-02-22",6.4596,6.5771,6.3813,6.4792,56800.0],["1993-02-23",6.4988,6.4988,6.3813,6.4205,95200.0],["1993-02-24",6.4205,6.6554,6.4205,6.6358,106600.0],["1993-02-25",6.6162,6.7337,6.5771,6.6554,55800.0],["1993-02-26",6.6554,6.7337,6.5771,6.5771,22200.0],["1993-03-01",6.5966,6.6162,6.5771,6.6162,5000.0],["1993-03-02",6.5771,6.6554,6.5771,6.5771,104000.0],["1993-03-03",6.7337,6.7337,6.5771,6.6945,83000.0],["1993-03-04",6.7141,6.7141,6.6945,6.7141,64400.0],["1993-03-05",6.6554,6.6945,6.6554,6.6554,9400.0],["1993-03-08",6.7337,6.7337,6.6554,6.6554,132000.0],["1993-03-09",6.6554,6.7337,6.6554,6.6554,68200.0],["1993-03-10",6.6554,6.7337,6.6162,6.6162,41400.0],["1993-03-11",6.6162,6.7337,6.6162,6.6749,140200.0],["1993-03-12",6.6554,6.812,6.6554,6.6945,73000.0],["1993-03-15",6.7532,6.812,6.6945,6.7337,72400.0],["1993-03-16",6.7337,6.812,6.6945,6.812,52800.0],["1993-03-17",6.7728,6.7728,6.6554,6.6554,382200.0],["1993-03-18",6.7337,6.7337,6.6358,6.7337,47400.0],["1993-03-19",6.6554,6.7337,6.6162,6.6162,27600.0],["1993-03-22",6.6162,6.6945,6.6162,6.6162,127000.0],["1993-03-23",6.6162,6.6162,6.4988,6.4988,85400.0],["1993-03-24",6.4792,6.5379,6.4205,6.4205,80200.0],["1993-03-25",6.3813,6.44,6.3813,6.44,37200.0],["1993-03-26",6.44,6.4596,6.3813,6.4596,77400.0],["1993-03-29",6.3813,6.4205,6.2247,6.303,162600.0],["1993-03-30",6.2639,6.44,6.2639,6.4009,287400.0],["1993-03-31",6.3813,6.5379,6.3813,6.5379,145400.0],["1993-04-01",6.4792,6.5379,6.4205,6.5379,86600.0],["1993-04-02",6.4205,6.5379,6.4205,6.5379,111800.0],["1993-04-05",6.5771,6.6162,6.5379,6.6162,192600.0],["1993-04-06",6.6554,6.6945,6.5771,6.5771,56000.0],["1993-04-07",6.7337,6.8511,6.6554,6.8511,83800.0],["1993-04-08",6.8511,6.9685,6.7728,6.9294,47600.0],["1993-04-12",6.8902,7.086,6.8902,7.086,192200.0],["1993-04-13",7.086,7.2426,7.0077,7.2034,357400.0],["1993-04-14",7.2034,7.3209,7.2034,7.2426,199600.0],["1993-04-15",7.1643,7.2426,7.1643,7.2426,104000.0],["1993-04-16",7.1643,7.2817,7.1643,7.2034,244200.0],["1993-04-19",7.2034,7.2817,7.1643,7.223,40800.0],["1993-04-20",7.1643,7.2817,7.1643,7.2034,536200.0],["1993-04-21",7.2426,7.2426,7.1251,7.1251,248400.0],["1993-04-22",7.2034,7.2034,7.0468,7.0468,71200.0],["1993-04-23",7.1643,7.1643,7.0077,7.0077,72200.0],["1993-04-26",6.9294,6.9685,6.7728,6.7728,334800.0],["1993-04-27",6.7728,6.8902,6.7337,6.7924,356200.0],["1993-04-28",6.8902,6.8902,6.7728,6.7728,63600.0],["1993-04-29",6.7728,6.8903,6.7337,6.7337,79000.0],["1993-04-30",6.7337,6.8511,6.7337,6.812,45400.0],["1993-05-03",6.812,6.8707,6.7728,6.8707,43200.0],["1993-05-04",6.8511,6.9685,6.8511,6.9685,126200.0],["1993-05-05",6.8903,7.0468,6.8903,6.9685,27200.0],["1993-05-06",6.9294,7.0468,6.9294,7.0468,51200.0],["1993-05-07",6.9294,7.0468,6.9294,7.0468,88800.0],["1993-05-10",6.9294,7.1643,6.9294,7.086,71000.0],["1993-05-11",7.1643,7.2034,7.086,7.1643,49000.0],["1993-05-12",7.1722,7.2904,7.1722,7.2707,180600.0],["1993-05-13",7.2313,7.251,7.1722,7.1919,314600.0],["1993-05-14",7.1722,7.1919,7.1328,7.1919,68600.0],["1993-05-17",7.1328,7.251,7.1328,7.1328,125000.0],["1993-05-18",7.0934,7.1722,7.0145,7.054,153400.0],["1993-05-19",7.1328,7.1328,6.8175,6.8175,389200.0],["1993-05-20",6.8175,6.9357,6.8175,6.916,137400.0],["1993-05-21",6.8175,6.9357,6.7978,6.8175,72800.0],["1993-05-24",6.7781,6.8963,6.7781,6.8175,63400.0],["1993-05-25",6.8175,6.8963,6.7781,6.7781,79600.0],["1993-05-26",6.7781,7.0145,6.7781,7.0145,65000.0],["1993-05-27",6.8963,7.0145,6.8963,6.8963,26200.0],["1993-05-28",6.9357,7.054,6.8175,6.8175,134800.0],["1993-06-01",6.9357,6.9357,6.8569,6.8963,28200.0],["1993-06-02",6.8175,6.9357,6.8175,6.9357,34600.0],["1993-06-03",6.8963,6.9357,6.8569,6.8569,97400.0],["1993-06-04",6.8963,6.9357,6.8569,6.9357,85000.0],["1993-06-07",6.8569,6.8963,6.8569,6.8963,1000.0],["1993-06-08",6.8569,6.9357,6.8569,6.8963,145200.0],["1993-06-09",6.8569,6.9357,6.7781,6.7781,372800.0],["1993-06-10",6.7781,6.8569,6.7781,6.8569,27200.0],["1993-06-11",6.8175,6.8963,6.7781,6.8175,164200.0],["1993-06-14",6.8569,6.8569,6.7781,6.7781,28400.0],["1993-06-15",6.7978,6.7978,6.6205,6.6402,178000.0],["1993-06-16",6.6205,6.6205,6.5022,6.5417,143000.0],["1993-06-17",6.5417,6.6599,6.5417,6.6402,519400.0],["1993-06-18",6.6993,7.0145,6.6205,6.9357,555000.0],["1993-06-21",6.9751,7.1328,6.8963,7.0934,111600.0],["1993-06-22",7.1328,7.1328,6.9751,7.054,77400.0],["1993-06-23",7.0145,7.0145,6.8175,6.8175,284000.0],["1993-06-24",6.8175,6.9751,6.8175,6.9751,82600.0],["1993-06-25",6.916,6.9751,6.8569,6.8569,8600.0],["1993-06-28",6.9751,7.1328,6.8963,7.054,68200.0],["1993-06-29",7.0145,7.2116,7.0145,7.0934,64400.0],["1993-06-30",7.2904,7.3692,7.1722,7.1722,150200.0],["1993-07-01",7.1722,7.251,7.0737,7.0737,149200.0],["1993-07-02",7.054,7.1722,6.9751,7.0145,58000.0],["1993-07-06",6.9751,7.054,6.7387,6.7387,105800.0],["1993-07-07",6.7387,6.9357,6.7387,6.8766,180600.0],["1993-07-08",6.9357,7.0145,6.8569,6.9554,174800.0],["1993-07-09",6.8963,6.9357,6.8569,6.916,322600.0],["1993-07-12",6.8569,6.9751,6.8569,6.9357,35600.0],["1993-07-13",6.8963,7.1328,6.8963,6.9948,96000.0],["1993-07-14",7.0145,7.0934,6.9357,6.9554,275600.0],["1993-07-15",6.9751,6.9751,6.8963,6.8963,83200.0],["1993-07-16",6.8963,6.9751,6.8569,6.8569,163200.0],["1993-07-19",6.8372,6.9751,6.8175,6.8175,14200.0],["1993-07-20",6.8175,6.9357,6.8175,6.9357,173000.0],["1993-07-21",6.8175,6.9357,6.8175,6.8569,138800.0],["1993-07-22",6.8569,6.8569,6.7781,6.7781,3600.0],["1993-07-23",6.8569,6.8963,6.7781,6.8963,29200.0],["1993-07-26",6.8963,6.8963,6.7387,6.7387,24000.0],["1993-07-27",6.7387,6.8963,6.7387,6.7387,14400.0],["1993-07-28",6.7387,6.8963,6.7387,6.8569,47400.0],["1993-07-29",6.8175,6.9751,6.8175,6.8963,95200.0],["1993-07-30",6.9751,7.0145,6.9357,7.0145,142600.0],["1993-08-02",6.8963,7.0145,6.8963,6.916,453800.0],["1993-08-03",7.0145,7.0145,6.8963,6.8963,17000.0],["1993-08-04",6.9917,7.0711,6.9519,7.0711,240000.0],["1993-08-05",6.9519,7.0711,6.8725,6.9519,88800.0],["1993-08-06",6.9917,6.9917,6.8725,6.8725,20200.0],["1993-08-09",6.9519,6.9519,6.8725,6.9519,12800.0],["1993-08-10",6.9519,6.9519,6.8725,6.9519,22200.0],["1993-08-11",6.8725,6.9519,6.8725,6.9122,91000.0],["1993-08-12",6.9519,6.9519,6.8328,6.8725,279000.0],["1993-08-13",6.9122,6.9122,6.8328,6.8725,16000.0],["1993-08-16",6.9122,6.9122,6.8328,6.8923,58400.0],["1993-08-17",6.9122,6.9122,6.8328,6.8328,380400.0],["1993-08-18",6.9122,6.9122,6.793,6.8129,74800.0],["1993-08-19",6.8725,6.8725,6.7136,6.7533,156600.0],["1993-08-20",6.793,6.793,6.7136,6.7334,80400.0],["1993-08-23",6.793,6.793,6.6739,6.6739,211400.0],["1993-08-24",6.7533,6.7533,6.6739,6.7533,47600.0],["1993-08-25",6.7533,6.9718,6.6739,6.8725,3306600.0],["1993-08-26",6.9122,6.9917,6.9122,6.9718,112800.0],["1993-08-27",6.9519,6.9917,6.9519,6.9917,22400.0],["1993-08-30",6.9917,6.9917,6.8725,6.9122,847400.0],["1993-08-31",6.8725,7.1506,6.8725,7.1506,1238800.0],["1993-09-01",7.3095,7.3492,6.9519,6.9519,337600.0],["1993-09-02",7.0314,7.0314,6.793,6.8725,171200.0],["1993-09-03",6.793,6.9122,6.793,6.9122,85600.0],["1993-09-07",6.8725,6.9122,6.8328,6.8725,213200.0],["1993-09-08",6.8328,6.9122,6.7136,6.7732,89800.0],["1993-09-09",6.793,6.8328,6.7136,6.793,95000.0],["1993-09-10",6.8328,6.8328,6.7136,6.7334,51000.0],["1993-09-13",6.8328,6.8328,6.7136,6.8328,40800.0],["1993-09-14",6.8328,6.8725,6.7533,6.8328,33200.0],["1993-09-15",6.7533,6.793,6.7136,6.793,166400.0],["1993-09-16",6.793,6.793,6.7136,6.7732,253800.0],["1993-09-17",6.8328,6.8725,6.793,6.793,147400.0],["1993-09-20",6.7533,6.8725,6.7533,6.7732,111400.0],["1993-09-21",6.8328,6.8328,6.6739,6.7334,100000.0],["1993-09-22",6.6739,6.8328,6.6739,6.8328,160800.0],["1993-09-23",6.9122,6.9122,6.793,6.9122,106600.0],["1993-09-24",6.9122,6.9122,6.793,6.9122,112400.0],["1993-09-27",6.793,6.9122,6.793,6.8526,60200.0],["1993-09-28",6.9122,7.1307,6.8328,7.0711,612600.0],["1993-09-29",7.1108,7.1108,7.0314,7.0314,77400.0],["1993-09-30",7.0314,7.1108,7.0314,7.0314,148000.0],["1993-10-01",7.0314,7.1108,6.9519,7.0711,52200.0],["1993-10-04",6.9519,7.0711,6.9519,7.0711,5000.0],["1993-10-05",7.0711,7.0711,6.9519,6.9917,19400.0],["1993-10-06",7.0711,7.1506,6.9519,7.1307,210800.0],["1993-10-07",7.0314,7.2697,7.0314,7.1903,103800.0],["1993-10-08",7.1506,7.23,7.1506,7.1903,166000.0],["1993-10-11",7.1506,7.23,7.1307,7.1903,18200.0],["1993-10-12",7.1108,7.1903,7.1108,7.1307,349600.0],["1993-10-13",7.1108,7.1903,7.1108,7.1903,120600.0],["1993-10-14",7.1903,7.1903,7.0711,7.1108,77600.0],["1993-10-15",7.1903,7.1903,7.0711,7.1108,220200.0],["1993-10-18",7.0314,7.1108,6.8725,6.8725,130600.0],["1993-10-19",6.9321,6.9917,6.8725,6.9122,59200.0],["1993-10-20",6.9718,6.9917,6.9122,6.9321,111400.0],["1993-10-21",6.9122,7.1108,6.9122,7.091,205400.0],["1993-10-22",7.091,7.1903,7.0711,7.1704,293000.0],["1993-10-25",7.1903,7.1903,7.1108,7.1108,161000.0],["1993-10-26",7.1108,7.1704,7.0711,7.0711,102000.0],["1993-10-27",7.0711,7.1307,7.0314,7.0711,53600.0],["1993-10-28",7.0711,7.1506,7.0711,7.0711,111400.0],["1993-10-29",7.0711,7.1506,7.0711,7.1506,72800.0],["1993-11-01",7.0711,7.1506,7.0314,7.0314,90800.0],["1993-11-02",7.0314,7.0711,6.8725,6.9122,164600.0],["1993-11-03",6.8725,6.9917,6.5547,6.5547,321800.0],["1993-11-04",6.5547,6.6341,6.4752,6.4752,159000.0],["1993-11-05",6.4752,6.6341,6.4752,6.5944,157400.0],["1993-11-08",6.5944,6.6341,6.515,6.515,72400.0],["1993-11-09",6.5711,6.6712,6.5711,6.6312,41200.0],["1993-11-10",6.6111,6.6913,6.6111,6.6111,116600.0],["1993-11-11",6.6111,6.8515,6.6111,6.8515,154600.0],["1993-11-12",6.8515,6.8515,6.8115,6.8115,134200.0],["1993-11-15",6.8115,6.8716,6.8115,6.8315,38000.0],["1993-11-16",6.8115,6.8916,6.8115,6.8716,35800.0],["1993-11-17",6.8916,6.8916,6.7714,6.7914,71800.0],["1993-11-18",6.7714,6.8515,6.7714,6.7914,107400.0],["1993-11-19",6.7313,6.7714,6.6913,6.6913,67800.0],["1993-11-22",6.6913,6.7714,6.6111,6.6111,237000.0],["1993-11-23",6.7313,6.7313,6.6111,6.6512,33600.0],["1993-11-24",6.7313,6.7313,6.6111,6.7113,99200.0],["1993-11-26",6.6111,6.7714,6.6111,6.7313,72400.0],["1993-11-29",6.7714,6.7714,6.6512,6.7714,136000.0],["1993-11-30",6.6512,6.7714,6.6512,6.6512,525600.0],["1993-12-01",6.7714,6.7714,6.6512,6.7113,150600.0],["1993-12-02",6.6913,6.7313,6.6512,6.6512,103000.0],["1993-12-03",6.6512,6.7313,6.6512,6.6512,59000.0],["1993-12-06",6.7714,6.7714,6.6512,6.7313,258000.0],["1993-12-07",6.6512,6.6913,6.6111,6.6111,122800.0],["1993-12-08",6.6913,6.6913,6.511,6.5711,1862200.0],["1993-12-09",6.571,6.571,6.4108,6.4108,181000.0],["1993-12-10",6.4108,6.6111,6.2505,6.6111,260000.0],["1993-12-13",6.5711,6.6913,6.531,6.6913,87800.0],["1993-12-14",6.6913,6.6913,6.5711,6.6111,118400.0],["1993-12-15",6.531,6.6111,6.531,6.6111,23000.0],["1993-12-16",6.531,6.6111,6.531,6.5711,60000.0],["1993-12-17",6.531,6.6512,6.4909,6.4909,111200.0],["1993-12-20",6.4909,6.6111,6.4909,6.4909,143000.0],["1993-12-21",6.531,6.5711,6.4108,6.4909,214200.0],["1993-12-22",6.4108,6.531,6.4108,6.531,79600.0],["1993-12-23",6.4508,6.6913,6.4508,6.6913,104000.0],["1993-12-27",6.6913,6.7714,6.6512,6.7714,74600.0],["1993-12-28",6.6913,6.8115,6.6913,6.8115,41000.0],["1993-12-29",6.7313,6.8916,6.7313,6.8515,86200.0],["1993-12-30",6.8115,6.8916,6.8115,6.8115,11200.0],["1993-12-31",6.8115,6.9717,6.8115,6.9717,69000.0],["1994-01-03",6.8515,6.8916,6.8115,6.8916,39600.0],["1994-01-04",6.8916,6.8916,6.8115,6.8115,99800.0],["1994-01-05",6.8115,6.8916,6.8115,6.8515,84000.0],["1994-01-06",6.8115,6.8716,6.8115,6.8515,66000.0],["1994-01-07",6.8115,6.8916,6.8115,6.8115,140000.0],["1994-01-10",6.8115,6.9717,6.8115,6.9317,129800.0],["1994-01-11",6.9317,6.9717,6.8115,6.8315,112200.0],["1994-01-12",6.8115,6.8916,6.8115,6.8315,29000.0],["1994-01-13",6.8115,6.8916,6.7313,6.7313,28200.0],["1994-01-14",6.7313,6.8115,6.6913,6.6913,75800.0],["1994-01-17",6.6913,6.8115,6.6913,6.7714,66200.0],["1994-01-18",6.8115,6.8115,6.6913,6.7313,68600.0],["1994-01-19",6.6913,6.8115,6.6913,6.8115,67200.0],["1994-01-20",6.8115,6.8115,6.6913,6.6913,13800.0],["1994-01-21",6.6913,6.8115,6.6913,6.8115,32600.0],["1994-01-24",6.6913,6.7514,6.6913,6.6913,11600.0],["1994-01-25",6.6913,6.8115,6.6913,6.7714,436400.0],["1994-01-26",6.7714,6.8515,6.7313,6.8515,72200.0],["1994-01-27",6.7714,6.8515,6.7714,6.8115,22200.0],["1994-01-28",6.8515,6.8515,6.7313,6.8315,167400.0],["1994-01-31",6.7714,6.8916,6.7714,6.8916,261600.0],["1994-02-01",6.8916,6.8916,6.7714,6.7714,59800.0],["1994-02-02",6.8515,6.8515,6.7714,6.7914,127400.0],["1994-02-03",6.7714,6.8515,6.7313,6.7714,215600.0],["1994-02-04",6.7313,6.8115,6.6913,6.7313,108000.0],["1994-02-07",6.6913,6.6913,6.6111,6.6111,1263600.0],["1994-02-08",6.6913,6.7313,6.6111,6.6111,108800.0],["1994-02-09",6.6677,6.7485,6.6677,6.6879,181200.0],["1994-02-10",6.6677,6.7485,6.6273,6.6273,128400.0],["1994-02-11",6.6273,6.7081,6.6273,6.6677,257400.0],["1994-02-14",6.6273,6.7081,6.5869,6.6273,134000.0],["1994-02-15",6.5869,6.6677,6.5869,6.5869,26600.0],["1994-02-16",6.5869,6.6677,6.5869,6.6273,42200.0],["1994-02-17",6.6071,6.7485,6.5869,6.7283,129000.0],["1994-02-18",6.7485,6.7485,6.6677,6.7081,124400.0],["1994-02-22",6.6677,6.7889,6.6677,6.6677,111000.0],["1994-02-23",6.7081,6.7485,6.6677,6.6677,40000.0],["1994-02-24",6.7485,6.7485,6.6273,6.7485,51600.0],["1994-02-25",6.6273,6.7485,6.6273,6.6273,31600.0],["1994-02-28",6.6273,6.6677,6.5869,6.6677,94000.0],["1994-03-01",6.6273,6.7081,6.5869,6.5869,41400.0],["1994-03-02",6.5869,6.6273,6.5465,6.5465,18800.0],["1994-03-03",6.5465,6.6273,6.5465,6.5465,75600.0],["1994-03-04",6.5465,6.6273,6.5263,6.5465,337600.0],["1994-03-07",6.5465,6.6273,6.5061,6.5061,52600.0],["1994-03-08",6.5061,6.6273,6.5061,6.5061,91200.0],["1994-03-09",6.5061,6.6273,6.5061,6.5061,66600.0],["1994-03-10",6.6273,6.6273,6.5061,6.6273,35000.0],["1994-03-11",6.5061,6.6273,6.5061,6.5061,98600.0],["1994-03-14",6.5061,6.5869,6.5061,6.5061,269200.0],["1994-03-15",6.5061,6.5869,6.5061,6.5869,88200.0],["1994-03-16",6.5869,6.5869,6.5061,6.5465,143600.0],["1994-03-17",6.5869,6.5869,6.506,6.5263,27600.0],["1994-03-18",6.5061,6.5869,6.5061,6.5869,42800.0],["1994-03-21",6.5061,6.5869,6.5061,6.5061,97400.0],["1994-03-22",6.5061,6.5465,6.5061,6.5061,11600.0],["1994-03-23",6.5061,6.5869,6.5061,6.5061,15400.0],["1994-03-24",6.5465,6.5869,6.506,6.5263,250800.0],["1994-03-25",6.5061,6.5869,6.4252,6.4656,188600.0],["1994-03-28",6.4656,6.5061,6.4252,6.4252,130800.0],["1994-03-29",6.5061,6.5061,6.4252,6.4252,80400.0],["1994-03-30",6.4252,6.5061,6.4252,6.4252,124600.0],["1994-03-31",6.4252,6.5061,6.3848,6.5061,76800.0],["1994-04-04",6.3444,6.3444,6.2636,6.2636,68800.0],["1994-04-05",6.3444,6.3848,6.2636,6.3444,48200.0],["1994-04-06",6.304,6.3848,6.304,6.304,22400.0],["1994-04-07",6.3848,6.4252,6.304,6.304,153200.0],["1994-04-08",6.304,6.4252,6.2636,6.304,114000.0],["1994-04-11",6.3444,6.3444,6.2636,6.3444,47800.0],["1994-04-12",6.2636,6.3444,6.2636,6.3444,35400.0],["1994-04-13",6.3444,6.3444,6.2636,6.2838,30200.0],["1994-04-14",6.3444,6.3444,6.2636,6.304,174200.0],["1994-04-15",6.2636,6.3848,6.2636,6.3848,16800.0],["1994-04-18",6.2636,6.3848,6.2636,6.2636,33400.0],["1994-04-19",6.304,6.3848,6.2636,6.3444,26600.0],["1994-04-20",6.2636,6.3848,6.2636,6.2636,13200.0],["1994-04-21",6.2636,6.3444,6.2636,6.3242,97400.0],["1994-04-22",6.2636,6.3444,6.2636,6.3444,10800.0],["1994-04-25",6.3444,6.3444,6.2636,6.2636,7000.0],["1994-04-26",6.304,6.3848,6.2838,6.304,87400.0],["1994-04-28",6.2636,6.3444,6.2232,6.304,183200.0],["1994-04-29",6.304,6.3444,6.304,6.304,24600.0],["1994-05-02",6.2636,6.3444,6.2636,6.3242,34400.0],["1994-05-03",6.2636,6.3848,6.2636,6.2636,16200.0],["1994-05-04",6.2636,6.3646,6.2636,6.2636,14200.0],["1994-05-05",6.2636,6.4252,6.2636,6.3444,55200.0],["1994-05-06",6.3646,6.4252,6.304,6.3848,42600.0],["1994-05-09",6.304,6.4252,6.304,6.304,42800.0],["1994-05-10",6.405,6.4252,6.304,6.3848,33400.0],["1994-05-11",6.4011,6.4419,6.4011,6.4011,17800.0],["1994-05-12",6.4011,6.4827,6.3604,6.4827,17400.0],["1994-05-13",6.3604,6.4827,6.3604,6.4419,15400.0],["1994-05-16",6.4827,6.4827,6.3604,6.4011,96200.0],["1994-05-17",6.3604,6.3807,6.3604,6.3604,6000.0],["1994-05-18",6.4215,6.4419,6.3604,6.4419,46200.0],["1994-05-19",6.3604,6.4827,6.3604,6.3604,393600.0],["1994-05-20",6.3604,6.4827,6.3604,6.4827,102000.0],["1994-05-23",6.4011,6.5234,6.4011,6.4419,132000.0],["1994-05-24",6.5031,6.5234,6.4419,6.4419,21000.0],["1994-05-25",6.5234,6.605,6.4419,6.605,361400.0],["1994-05-26",6.605,6.605,6.5642,6.605,288200.0],["1994-05-27",6.5846,6.6865,6.5642,6.6458,61000.0],["1994-05-31",6.605,6.7273,6.605,6.656,44600.0],["1994-06-01",6.6865,6.7273,6.605,6.605,9200.0],["1994-06-02",6.605,6.7273,6.605,6.6152,50000.0],["1994-06-03",6.605,6.6865,6.605,6.6661,94000.0],["1994-06-06",6.605,6.6865,6.605,6.6458,26000.0],["1994-06-07",6.6865,6.7681,6.605,6.7681,101400.0],["1994-06-08",6.6865,6.7681,6.6865,6.7681,73200.0],["1994-06-09",6.6865,6.7681,6.6865,6.7681,5600.0],["1994-06-10",6.6865,6.7681,6.6865,6.7273,6800.0],["1994-06-13",6.6865,6.7681,6.6865,6.7273,75600.0],["1994-06-14",6.6865,6.7273,6.6865,6.7069,468000.0],["1994-06-15",6.6865,6.7681,6.6865,6.6865,81800.0],["1994-06-16",6.6865,6.7681,6.6865,6.6865,42200.0],["1994-06-17",6.6865,6.7681,6.6865,6.7681,33400.0],["1994-06-20",6.7273,6.7273,6.5642,6.5642,135600.0],["1994-06-21",6.5234,6.6458,6.5234,6.5642,123000.0],["1994-06-22",6.5642,6.6458,6.5234,6.5642,384200.0],["1994-06-23",6.605,6.605,6.5234,6.5234,78400.0],["1994-06-24",6.5234,6.605,6.4827,6.5031,159200.0],["1994-06-27",6.5642,6.5642,6.4827,6.5642,74200.0],["1994-06-28",6.5642,6.5642,6.4827,6.4827,11800.0],["1994-06-29",6.4827,6.5234,6.4827,6.5031,36400.0],["1994-06-30",6.4827,6.5234,6.4827,6.5234,146600.0],["1994-07-01",6.5234,6.5642,6.4827,6.5642,105600.0],["1994-07-05",6.4827,6.5642,6.4827,6.4827,113000.0],["1994-07-06",6.5642,6.5642,6.4011,6.4215,354200.0],["1994-07-07",6.4011,6.5234,6.3604,6.3706,146800.0],["1994-07-08",6.3706,6.4011,6.3196,6.3807,143800.0],["1994-07-11",6.3604,6.4011,6.2788,6.3196,131400.0],["1994-07-12",6.4011,6.4011,6.2788,6.3604,55800.0],["1994-07-13",6.3604,6.3604,6.2788,6.2788,22000.0],["1994-07-14",6.3604,6.3604,6.2788,6.3604,84800.0],["1994-07-15",6.34,6.3604,6.2788,6.2788,67800.0],["1994-07-18",6.2788,6.34,6.2788,6.3196,36000.0],["1994-07-19",6.3604,6.3604,6.2788,6.3604,226200.0],["1994-07-20",6.2788,6.3604,6.2788,6.2788,20000.0],["1994-07-21",6.2788,6.3604,6.2788,6.3604,77600.0],["1994-07-22",6.3196,6.4011,6.2788,6.3196,49600.0],["1994-07-25",6.3196,6.4011,6.3196,6.3196,107400.0],["1994-07-26",6.34,6.4419,6.2788,6.4419,163000.0],["1994-07-27",6.3604,6.4827,6.3604,6.4827,53000.0],["1994-07-28",6.4827,6.4827,6.4011,6.4827,102600.0],["1994-07-29",6.4011,6.7273,6.4011,6.7273,167200.0],["1994-08-01",6.605,6.7273,6.605,6.7273,63600.0],["1994-08-02",6.605,6.6865,6.4827,6.4827,133200.0],["1994-08-03",8.1543,8.2766,7.8689,7.9504,4191600.0],["1994-08-04",7.9097,7.9097,7.6243,7.6243,1604400.0],["1994-08-05",7.6243,8.1135,7.5835,7.9912,1534200.0],["1994-08-08",7.9912,7.9912,7.7874,7.8281,386600.0],["1994-08-09",7.8689,7.8689,7.7058,7.7874,244600.0],["1994-08-10",7.8531,7.8943,7.7709,7.7709,226200.0],["1994-08-11",7.7709,7.9765,7.6887,7.9765,559400.0],["1994-08-12",7.9765,7.9971,7.812,7.8943,744400.0],["1994-08-15",7.9765,8.1204,7.8994,7.9559,830000.0],["1994-08-16",8.0176,8.0587,7.8943,7.9765,228200.0],["1994-08-17",7.9354,8.2643,7.9354,8.2026,946200.0],["1994-08-18",8.141,8.4699,8.141,8.2643,2402200.0],["1994-08-19",8.2643,8.3465,8.2643,8.2643,801800.0],["1994-08-22",8.2643,8.3465,8.2643,8.3054,1197200.0],["1994-08-23",8.2643,8.4288,8.2643,8.3979,8136800.0],["1994-08-24",8.3877,8.4699,7.9765,8.2232,6305000.0],["1994-08-25",8.1821,8.3054,8.1821,8.2026,635000.0],["1994-08-26",8.2643,8.2643,8.0176,8.0998,177800.0],["1994-08-29",8.0587,8.1821,8.0587,8.1204,126600.0],["1994-08-30",8.0998,8.2232,8.0998,8.1821,132200.0],["1994-08-31",8.0998,8.2232,8.0998,8.2232,38400.0],["1994-09-01",8.0998,8.141,8.0176,8.0176,141600.0],["1994-09-02",8.0176,8.1204,7.9765,7.9765,83000.0],["1994-09-06",8.141,8.141,7.8943,7.9354,559200.0],["1994-09-07",7.8943,8.0176,7.8943,8.0176,49400.0],["1994-09-08",7.9354,7.9868,7.9354,7.9868,46200.0],["1994-09-09",8.0176,8.0176,7.8531,7.9354,96600.0],["1994-09-12",7.8532,7.9354,7.8532,7.9148,31600.0],["1994-09-13",7.8943,7.9765,7.8531,7.8634,75000.0],["1994-09-14",7.8943,7.9765,7.8531,7.8531,12800.0],["1994-09-15",7.8531,7.9765,7.8531,7.8531,169600.0],["1994-09-16",7.8531,7.9765,7.8531,7.9765,33600.0],["1994-09-19",7.8531,7.8943,7.8531,7.8737,6000.0],["1994-09-20",7.8531,7.9354,7.8531,7.8531,38400.0],["1994-09-21",7.8531,7.9354,7.8531,7.8531,137600.0],["1994-09-22",7.8531,7.8737,7.8531,7.8634,71800.0],["1994-09-23",7.8531,7.8737,7.8531,7.8531,6000.0],["1994-09-26",7.9354,7.9354,7.8531,7.9354,194400.0],["1994-09-27",7.8531,7.9354,7.812,7.8223,353000.0],["1994-09-28",7.812,7.9354,7.812,7.8737,76800.0],["1994-09-29",7.8531,7.9354,7.8531,7.9354,118000.0],["1994-09-30",7.8943,7.9354,7.8531,7.9354,139000.0],["1994-10-03",7.8531,7.8943,7.8531,7.8634,230000.0],["1994-10-04",7.8531,7.9354,7.8429,7.8943,149600.0],["1994-10-05",7.8531,7.8737,7.7709,7.812,121200.0],["1994-10-06",7.812,7.8326,7.812,7.812,21000.0],["1994-10-07",7.8531,7.8531,7.6887,7.6887,110400.0],["1994-10-10",7.7709,7.7709,7.6887,7.7709,38600.0],["1994-10-11",7.7709,7.7709,7.6887,7.6887,230400.0],["1994-10-12",7.6887,7.7709,7.6887,7.7298,33800.0],["1994-10-13",7.7298,7.812,7.6887,7.7298,68200.0],["1994-10-14",7.812,7.812,7.6887,7.6887,1800.0],["1994-10-17",7.6887,7.812,7.6887,7.7298,22000.0],["1994-10-18",7.6887,7.8326,7.6887,7.812,110400.0],["1994-10-19",7.7709,7.8531,7.7709,7.7709,22800.0],["1994-10-20",7.7709,7.8532,7.7298,7.7298,19000.0],["1994-10-21",7.8531,7.8531,7.6887,7.6887,2400.0],["1994-10-24",7.6887,7.812,7.4009,7.4009,232400.0],["1994-10-25",7.5242,7.5242,7.4009,7.4009,15800.0],["1994-10-26",7.442,7.442,7.3598,7.3598,199600.0],["1994-10-27",7.4009,7.442,7.3598,7.442,39600.0],["1994-10-28",7.3598,7.442,7.3598,7.4009,13200.0],["1994-10-31",7.442,7.442,7.3598,7.442,410600.0],["1994-11-01",7.3598,7.4009,7.2775,7.3598,207800.0],["1994-11-02",7.3186,7.4009,7.2775,7.2775,57200.0],["1994-11-03",7.3392,7.3598,7.2775,7.3392,14600.0],["1994-11-04",7.2775,7.3598,7.2775,7.3598,67600.0],["1994-11-07",7.2775,7.4009,7.2775,7.4009,23200.0],["1994-11-08",7.3843,7.5087,7.3843,7.3843,18200.0],["1994-11-09",7.5087,7.5502,7.3843,7.5295,90400.0],["1994-11-10",7.5087,7.5502,7.405,7.4258,119200.0],["1994-11-11",7.3843,7.4672,7.3843,7.3843,16800.0],["1994-11-14",7.3013,7.3428,7.3013,7.3221,39000.0],["1994-11-15",7.3221,7.4258,7.3013,7.3221,97800.0],["1994-11-16",7.3428,7.3428,7.3013,7.3013,33400.0],["1994-11-17",7.3428,7.3843,7.2598,7.3013,134000.0],["1994-11-18",7.2598,7.3843,7.2598,7.3843,31800.0],["1994-11-21",7.2598,7.3428,7.2598,7.3013,74200.0],["1994-11-22",7.2598,7.3013,7.2598,7.2598,65000.0],["1994-11-23",7.2598,7.3843,7.2598,7.3221,49400.0],["1994-11-25",7.3428,7.3843,7.3013,7.3221,65000.0],["1994-11-28",7.3013,7.4258,7.2598,7.3843,5200.0],["1994-11-29",7.3013,7.3428,7.2598,7.2598,15200.0],["1994-11-30",7.2806,7.3428,7.1769,7.2598,64600.0],["1994-12-01",7.1769,7.2183,7.1769,7.1976,11800.0],["1994-12-02",7.1769,7.1976,7.1769,7.1769,19400.0],["1994-12-05",7.1769,7.2183,7.1769,7.1769,32600.0],["1994-12-06",7.1769,7.1769,7.1769,7.1769,10800.0],["1994-12-07",7.1769,7.1769,7.0939,7.0939,35200.0],["1994-12-08",7.0939,7.0939,7.0109,7.0109,64800.0],["1994-12-09",7.0939,7.0939,6.9487,6.9694,104000.0],["1994-12-12",6.9694,6.9694,6.8865,6.8865,69400.0],["1994-12-13",6.8865,6.9694,6.8865,6.8865,786800.0],["1994-12-14",6.928,7.1354,6.8865,7.1354,94400.0],["1994-12-15",7.0524,7.0939,7.0109,7.0109,113600.0],["1994-12-16",6.9694,7.0939,6.9694,6.9694,31200.0],["1994-12-19",6.9694,7.0524,6.9694,6.9694,20800.0],["1994-12-20",7.0109,7.0109,6.9694,7.0109,43800.0],["1994-12-21",6.9694,7.1561,6.9694,7.0939,145400.0],["1994-12-22",7.1769,7.2391,7.0524,7.2183,95200.0],["1994-12-23",7.1354,7.2598,7.0109,7.0109,81800.0],["1994-12-27",7.0109,7.1354,7.0109,7.1354,37400.0],["1994-12-28",7.0524,7.6332,7.0524,7.3635,467200.0],["1994-12-29",7.4258,7.4258,7.1769,7.1769,97800.0],["1994-12-30",7.2598,7.2598,7.1354,7.1354,53400.0],["1995-01-03",7.1769,7.3843,7.1354,7.3013,226600.0],["1995-01-04",7.3013,7.3843,7.1769,7.2598,127600.0],["1995-01-05",7.3843,7.488,7.3428,7.4673,62400.0],["1995-01-06",7.5087,7.5087,7.3843,7.3843,50400.0],["1995-01-09",7.5087,7.5087,7.1769,7.2391,215000.0],["1995-01-10",7.2183,7.2391,7.1769,7.1769,115800.0],["1995-01-11",7.3013,7.6747,7.2598,7.5087,685600.0],["1995-01-12",7.5087,7.6332,7.3843,7.6124,222000.0],["1995-01-13",7.6332,7.6332,7.5087,7.5502,73200.0],["1995-01-16",7.5087,7.6332,7.5087,7.5502,36000.0],["1995-01-17",7.6332,7.7991,7.5917,7.7162,1216600.0],["1995-01-18",7.7162,7.7991,7.6747,7.7576,280800.0],["1995-01-19",7.7991,7.7991,7.6747,7.6747,706800.0],["1995-01-20",7.6747,7.7991,7.6332,7.6332,146600.0],["1995-01-23",7.6332,7.7162,7.6332,7.6539,40800.0],["1995-01-24",7.6332,7.7991,7.6332,7.7369,134200.0],["1995-01-25",7.7162,7.9651,7.7162,7.8821,1130800.0],["1995-01-26",7.8821,8.0065,7.7991,7.9651,1848000.0],["1995-01-27",8.0066,8.0066,7.7162,7.7576,8216600.0],["1995-01-30",7.7162,7.7162,7.6332,7.6747,239400.0],["1995-01-31",7.5917,7.7162,7.5917,7.5917,113800.0],["1995-02-01",7.6332,7.6747,7.4776,7.5502,245200.0],["1995-02-02",7.5917,7.5917,7.2183,7.4673,221200.0],["1995-02-03",7.3843,7.6332,7.3428,7.5917,649200.0],["1995-02-06",7.5502,7.7991,7.5502,7.6747,447400.0],["1995-02-07",7.7576,7.9236,7.6332,7.8614,629400.0],["1995-02-08",7.9242,8.05,7.9242,8.0291,417800.0],["1995-02-09",7.9767,8.05,7.9662,7.9662,516800.0],["1995-02-10",7.9662,7.9662,7.7565,7.8823,100200.0],["1995-02-13",7.7565,7.8823,7.7565,7.8194,466800.0],["1995-02-14",7.8823,8.092,7.7985,8.05,613800.0],["1995-02-15",7.9662,8.1758,7.9662,8.0081,566400.0],["1995-02-16",8.092,8.1339,8.0081,8.1339,378000.0],["1995-02-17",8.0081,8.1339,7.9242,7.9242,289400.0],["1995-02-21",7.8823,8.0081,7.8404,7.9871,259600.0],["1995-02-22",7.9242,8.2177,7.9242,8.1548,357400.0],["1995-02-23",8.1339,8.2597,8.1339,8.1968,432000.0],["1995-02-24",8.1339,8.2177,8.1339,8.1339,203000.0],["1995-02-27",8.1339,8.2177,8.092,8.1758,449000.0],["1995-02-28",8.0919,8.2177,8.0919,8.2177,464600.0],["1995-03-01",8.2177,8.2177,8.092,8.092,631000.0],["1995-03-02",8.0919,8.3435,8.0919,8.2806,286400.0],["1995-03-03",8.2597,8.3435,8.1339,8.2597,511400.0],["1995-03-06",8.1758,8.3016,8.1758,8.2806,231200.0],["1995-03-07",8.1758,8.3016,8.1758,8.2177,165800.0],["1995-03-08",8.2177,8.3016,8.2177,8.2177,143200.0],["1995-03-09",8.2177,8.3435,8.05,8.3435,284400.0],["1995-03-10",8.2177,8.3854,8.2177,8.3435,261200.0],["1995-03-13",8.3016,8.4693,8.2177,8.3854,238600.0],["1995-03-14",8.3435,8.4693,8.2597,8.3435,260800.0],["1995-03-15",8.3016,8.4274,8.2597,8.3645,151800.0],["1995-03-16",8.3435,8.4693,8.3435,8.4483,263200.0],["1995-03-17",8.3854,8.4693,8.2597,8.3225,81600.0],["1995-03-20",8.2597,8.3854,8.2597,8.2911,45400.0],["1995-03-21",8.2597,8.3225,8.2597,8.2806,20200.0],["1995-03-22",8.2597,8.3435,8.2177,8.3016,100400.0],["1995-03-23",8.2177,8.3435,8.1968,8.2177,63400.0],["1995-03-24",8.2177,8.3016,8.2177,8.2177,41600.0],["1995-03-27",8.2177,8.2597,8.1339,8.2597,20600.0],["1995-03-28",8.1339,8.2597,8.1339,8.1758,55000.0],["1995-03-29",8.1339,8.2597,8.1339,8.1758,85600.0],["1995-03-30",8.1758,8.2597,8.1758,8.2177,95800.0],["1995-03-31",8.1758,8.2597,8.1339,8.1339,27600.0],["1995-04-03",8.1758,8.1968,8.092,8.092,104800.0],["1995-04-04",8.092,8.092,7.9242,7.9452,60200.0],["1995-04-05",7.9242,8.05,7.7985,7.8194,89000.0],["1995-04-06",7.7985,7.9242,7.7565,7.8823,93800.0],["1995-04-07",7.8404,7.8823,7.7985,7.7985,37400.0],["1995-04-10",7.7985,7.9242,7.7985,7.9242,34000.0],["1995-04-11",7.9242,8.092,7.9033,7.9662,94800.0],["1995-04-12",7.9662,8.1129,7.9662,8.1129,73600.0],["1995-04-13",8.1339,8.1339,8.05,8.071,26600.0],["1995-04-17",8.05,8.1758,8.05,8.1758,94600.0],["1995-04-18",8.05,8.1339,8.05,8.1339,49600.0],["1995-04-19",8.092,8.092,8.0081,8.0081,54800.0],["1995-04-20",8.0081,8.05,8.0081,8.05,56200.0],["1995-04-21",8.0081,8.092,8.0081,8.071,51400.0],["1995-04-24",8.0081,8.092,8.0081,8.0081,3800.0],["1995-04-25",8.0081,8.1968,8.0081,8.1548,135400.0],["1995-04-26",8.092,8.2177,8.0081,8.0081,111400.0],["1995-04-27",8.1339,8.1339,8.0081,8.092,93600.0],["1995-04-28",8.05,8.092,8.05,8.05,21200.0],["1995-05-01",8.1339,8.2597,8.071,8.1339,334800.0],["1995-05-02",8.1339,8.2177,8.092,8.1548,22200.0],["1995-05-03",8.2177,8.2177,8.092,8.092,135400.0],["1995-05-04",8.1339,8.1968,8.1339,8.1339,299200.0],["1995-05-05",8.1339,8.1758,8.05,8.092,98400.0],["1995-05-08",8.0919,8.2177,8.0919,8.2177,13200.0],["1995-05-09",8.092,8.2177,8.092,8.1758,123000.0],["1995-05-10",8.1758,8.3029,8.1758,8.197,52800.0],["1995-05-11",8.1758,8.2182,8.1758,8.197,60800.0],["1995-05-12",8.1758,8.3029,8.1758,8.2605,273400.0],["1995-05-15",8.2182,8.3453,8.2182,8.2605,98000.0],["1995-05-16",8.2605,8.3876,8.2605,8.3029,62600.0],["1995-05-17",8.3241,8.4723,8.2605,8.3876,87400.0],["1995-05-18",8.3453,8.43,8.3029,8.3876,179000.0],["1995-05-19",8.3029,8.3876,8.2605,8.2605,85200.0],["1995-05-22",8.3029,8.43,8.2605,8.43,115800.0],["1995-05-23",8.43,8.43,8.3029,8.3029,150800.0],["1995-05-24",8.3029,8.4723,8.3029,8.3876,161000.0],["1995-05-25",8.3876,8.3876,8.2182,8.3241,190200.0],["1995-05-26",8.2182,8.3876,8.2182,8.3876,71600.0],["1995-05-30",8.3029,8.3241,8.1334,8.2605,147000.0],["1995-05-31",8.2182,8.3453,8.2182,8.3029,223800.0],["1995-06-01",8.2605,8.3453,8.2605,8.3453,195800.0],["1995-06-02",8.3453,8.3453,8.2605,8.3029,184200.0],["1995-06-05",8.2605,8.3453,8.2605,8.3453,100400.0],["1995-06-06",8.2605,8.3029,8.2182,8.2182,61600.0],["1995-06-07",8.2182,8.3029,8.1758,8.2182,98800.0],["1995-06-08",8.2182,8.3029,8.2182,8.2393,128800.0],["1995-06-09",8.2182,8.3029,8.2182,8.2605,172400.0],["1995-06-12",8.2182,8.3029,8.2182,8.2605,146800.0],["1995-06-13",8.2182,8.3029,8.2182,8.2817,78200.0],["1995-06-14",8.2182,8.2605,8.2182,8.2182,39200.0],["1995-06-15",8.2182,8.2605,8.2182,8.2182,128200.0],["1995-06-16",8.2182,8.2605,8.2182,8.2605,22400.0],["1995-06-19",8.2182,8.2182,8.1334,8.1334,43800.0],["1995-06-20",8.0487,8.2182,8.0487,8.2182,69400.0],["1995-06-21",8.1334,8.2182,8.0911,8.1334,45200.0],["1995-06-22",8.1335,8.3029,8.1335,8.2923,82400.0],["1995-06-23",8.2182,8.43,8.1758,8.43,187400.0],["1995-06-26",8.3029,8.43,8.2605,8.2605,32400.0],["1995-06-27",8.3453,8.3453,8.2605,8.2605,101800.0],["1995-06-28",8.2182,8.3029,8.1758,8.1758,16200.0],["1995-06-29",8.2393,8.2605,8.1334,8.1334,24200.0],["1995-06-30",8.2605,8.2605,8.0487,8.0487,43600.0],["1995-07-03",8.0487,8.0487,8.0064,8.0064,28000.0],["1995-07-05",8.0064,8.0487,7.8369,7.8369,62000.0],["1995-07-06",7.8369,7.8369,7.7522,7.8369,87200.0],["1995-07-07",8.1334,8.1758,7.8793,7.9005,263800.0],["1995-07-10",7.8793,7.964,7.8793,7.8793,10800.0],["1995-07-11",7.8793,7.964,7.7946,7.8369,122000.0],["1995-07-12",7.7946,7.9216,7.7946,7.9005,68400.0],["1995-07-13",7.8793,7.964,7.8369,7.9216,152800.0],["1995-07-14",7.8793,7.964,7.8793,7.9005,66600.0],["1995-07-17",7.8793,7.9216,7.8793,7.8793,85800.0],["1995-07-18",7.9005,7.9216,7.8369,7.8369,78000.0],["1995-07-19",7.7522,7.7946,7.6886,7.7098,158800.0],["1995-07-20",7.7522,7.7946,7.5404,7.6675,288400.0],["1995-07-21",7.6675,7.911,7.6675,7.7945,114600.0],["1995-07-24",7.8793,7.9005,7.8369,7.9005,118600.0],["1995-07-25",7.9216,8.0064,7.8369,7.9428,155200.0],["1995-07-26",7.9216,8.0487,7.9216,7.9216,77800.0],["1995-07-27",7.9216,8.0487,7.9216,8.0487,56000.0],["1995-07-28",7.964,8.0699,7.9216,8.0487,38600.0],["1995-07-31",7.964,8.0487,7.964,7.964,125400.0],["1995-08-01",8.0064,8.0064,7.9216,7.9852,112800.0],["1995-08-02",7.9852,8.1838,7.964,8.1758,320800.0],["1995-08-03",8.0487,8.2182,8.0487,8.197,169400.0],["1995-08-04",8.1334,8.3029,8.1334,8.197,133000.0],["1995-08-07",8.2182,8.2182,8.0911,8.1546,96000.0],["1995-08-08",8.1334,8.3029,8.1334,8.2261,112800.0],["1995-08-09",8.2182,8.3029,8.2182,8.2182,50000.0],["1995-08-10",8.2182,8.2605,8.2182,8.2393,71600.0],["1995-08-11",8.3036,8.3464,8.3036,8.3036,61800.0],["1995-08-14",8.3036,8.3464,8.2607,8.2822,58400.0],["1995-08-15",8.2607,8.3464,8.2607,8.2607,93000.0],["1995-08-16",8.2607,8.3464,8.2607,8.2607,101000.0],["1995-08-17",8.3036,8.3036,8.2608,8.3036,44200.0],["1995-08-18",8.3036,8.3036,8.1751,8.2179,81200.0],["1995-08-21",8.1751,8.1751,8.1323,8.1323,34600.0],["1995-08-22",8.0467,8.1965,8.0039,8.1323,270400.0],["1995-08-23",8.0895,8.2179,8.0895,8.1537,26200.0],["1995-08-24",8.0895,8.1751,8.0467,8.0467,89600.0],["1995-08-25",8.0039,8.1323,8.0039,8.1323,60200.0],["1995-08-28",8.0467,8.0681,8.0039,8.0039,203400.0],["1995-08-29",8.0467,8.1751,8.0039,8.0467,127800.0],["1995-08-30",8.1751,8.1751,8.0467,8.1323,199200.0],["1995-08-31",8.0467,8.1751,8.0467,8.0467,51000.0],["1995-09-01",8.1751,8.2607,8.0467,8.2607,145200.0],["1995-09-05",8.2608,8.3464,8.218,8.325,87400.0],["1995-09-06",8.3892,8.3892,8.2179,8.2179,125400.0],["1995-09-07",8.2608,8.2608,8.2179,8.2179,121000.0],["1995-09-08",8.2607,8.3892,8.2607,8.2607,47000.0],["1995-09-11",8.3892,8.3892,8.2607,8.3892,26600.0],["1995-09-12",8.3892,8.432,8.2608,8.3464,84600.0],["1995-09-13",8.432,8.432,8.2179,8.2179,93600.0],["1995-09-14",8.3036,8.3036,8.1751,8.2393,22600.0],["1995-09-15",8.3036,8.3036,8.1751,8.1751,3600.0],["1995-09-18",8.1751,8.2179,8.0895,8.1109,61200.0],["1995-09-19",8.0895,8.218,8.0467,8.0467,68000.0],["1995-09-20",8.0467,8.1323,8.0467,8.0467,35400.0],["1995-09-21",8.0467,8.1323,8.0039,8.1323,49400.0],["1995-09-22",8.1323,8.1323,7.9611,7.9611,21000.0],["1995-09-25",7.9611,8.0681,7.9611,7.9825,48200.0],["1995-09-26",7.9611,8.0895,7.9611,8.0467,412200.0],["1995-09-27",7.9611,8.0895,7.9611,7.9825,24400.0],["1995-09-28",8.0895,8.0895,8.0039,8.0039,63600.0],["1995-09-29",8.0895,8.1323,8.0039,8.0467,186000.0],["1995-10-02",8.0467,8.1323,8.0039,8.1323,48000.0],["1995-10-03",8.0681,8.1323,8.0039,8.0895,159000.0],["1995-10-04",8.0039,8.1323,8.0039,8.0681,72200.0],["1995-10-05",8.0039,8.0895,7.9611,8.0253,18400.0],["1995-10-06",7.9611,8.0039,7.9611,7.9718,26200.0],["1995-10-09",7.9611,7.9611,7.8327,7.8755,20000.0],["1995-10-10",7.7899,7.9611,7.7043,7.9611,211400.0],["1995-10-11",7.9611,8.0895,7.8755,8.0467,89800.0],["1995-10-12",8.0467,8.0895,7.9611,8.0253,53000.0],["1995-10-13",7.9611,8.1751,7.9611,8.1323,97000.0],["1995-10-16",8.1751,8.1751,8.0895,8.0895,45800.0],["1995-10-17",8.0895,8.1751,8.0467,8.1323,71600.0],["1995-10-18",8.0467,8.1323,8.0039,8.0467,35800.0],["1995-10-19",8.0895,8.0895,8.0039,8.0253,163200.0],["1995-10-20",8.0253,8.0895,8.0039,8.0895,24800.0],["1995-10-23",8.0895,8.0895,7.9611,8.0039,50200.0],["1995-10-24",7.9611,8.0039,7.9611,8.0039,83400.0],["1995-10-25",8.0039,8.0467,7.8969,7.9397,145800.0],["1995-10-26",7.9183,8.0039,7.8755,8.0039,238600.0],["1995-10-27",7.8755,8.0039,7.8755,7.9611,144800.0],["1995-10-30",8.0039,8.0039,7.8755,7.8755,12200.0],["1995-10-31",8.0039,8.0467,7.8755,7.9183,167400.0],["1995-11-01",7.9183,8.0467,7.9183,8.0467,16600.0],["1995-11-02",8.0467,8.0681,7.9183,7.9611,46000.0],["1995-11-03",8.0039,8.0253,7.9611,7.9611,39200.0],["1995-11-06",7.9611,8.0467,7.9611,8.0467,55800.0],["1995-11-07",7.9611,8.0467,7.9611,7.9611,577800.0],["1995-11-08",7.9611,8.0467,7.9611,8.0467,64600.0],["1995-11-09",7.9611,8.0467,7.9611,7.9611,202600.0],["1995-11-10",8.1775,8.1775,8.0477,8.0477,23000.0],["1995-11-13",8.0477,8.1775,8.0477,8.1775,44000.0],["1995-11-14",8.0477,8.1775,7.9611,7.9611,320000.0],["1995-11-15",7.9179,8.0477,7.9179,7.9179,12000.0],["1995-11-16",7.9179,8.0477,7.9179,7.9179,38800.0],["1995-11-17",7.9179,8.0477,7.9179,8.0477,103000.0],["1995-11-20",7.9179,7.9828,7.9179,7.9179,16000.0],["1995-11-21",7.9179,8.0477,7.9179,7.9179,58600.0],["1995-11-22",7.9179,8.0477,7.9179,7.9611,38400.0],["1995-11-24",8.0477,8.0477,8.0477,8.0477,7400.0],["1995-11-27",7.9611,8.0693,7.9179,8.0477,157000.0],["1995-11-28",7.9611,8.1342,7.9611,8.1342,56000.0],["1995-11-29",8.0477,8.1775,8.0477,8.1342,25800.0],["1995-11-30",8.0477,8.1775,8.0477,8.0477,38200.0],["1995-12-01",8.1775,8.1775,8.0477,8.0909,180200.0],["1995-12-04",8.0477,8.1775,8.0477,8.1775,48200.0],["1995-12-05",8.0477,8.1775,8.0477,8.1775,23600.0],["1995-12-06",8.1775,8.3505,8.1775,8.2207,222600.0],["1995-12-07",8.2207,8.3505,8.2207,8.2207,14400.0],["1995-12-08",8.2207,8.3505,8.2207,8.2856,36800.0],["1995-12-11",8.2207,8.3505,8.2207,8.3505,31800.0],["1995-12-12",8.2207,8.3505,8.2207,8.2207,54600.0],["1995-12-13",8.2207,8.3505,8.2207,8.264,18800.0],["1995-12-14",8.2856,8.3505,8.2207,8.3505,29600.0],["1995-12-15",8.2207,8.3938,8.2207,8.3938,45200.0],["1995-12-18",8.3073,8.3505,8.2207,8.3505,132200.0],["1995-12-19",8.264,8.3505,8.264,8.2856,40000.0],["1995-12-20",8.264,8.3505,8.264,8.264,33400.0],["1995-12-21",8.3505,8.4803,8.3073,8.4371,76800.0],["1995-12-22",8.3938,8.4803,8.3505,8.4154,50000.0],["1995-12-26",8.3938,8.4803,8.3505,8.4803,5400.0],["1995-12-27",8.3938,8.3938,8.3073,8.3505,29800.0],["1995-12-28",8.264,8.3505,8.264,8.264,162200.0],["1995-12-29",8.264,8.3073,8.2207,8.3073,47800.0],["1996-01-02",8.1775,8.3073,8.1018,8.1558,183600.0],["1996-01-03",8.0909,8.2207,8.0909,8.2207,83400.0],["1996-01-04",8.1342,8.2207,8.1342,8.1775,39600.0],["1996-01-05",8.1342,8.2207,8.1342,8.1775,89600.0],["1996-01-08",8.1342,8.2207,8.1342,8.2207,31000.0],["1996-01-09",8.1342,8.3505,8.1342,8.3505,70800.0],["1996-01-10",8.3073,8.3505,8.2207,8.3505,55800.0],["1996-01-11",8.264,8.3938,8.264,8.264,46000.0],["1996-01-12",8.264,8.5669,8.264,8.4154,325200.0],["1996-01-15",8.3938,8.4803,8.3938,8.4371,5200.0],["1996-01-16",8.3938,8.5236,8.3938,8.4587,23600.0],["1996-01-17",8.5236,8.5236,8.3938,8.3938,82800.0],["1996-01-18",8.4803,8.4803,8.3938,8.4371,18400.0],["1996-01-19",8.3938,8.4803,8.3938,8.4154,6800.0],["1996-01-22",8.4803,8.4803,8.3938,8.4479,61600.0],["1996-01-23",8.3938,8.4803,8.3073,8.3073,32800.0],["1996-01-24",8.4371,8.4371,8.3073,8.4371,37400.0],["1996-01-25",8.3073,8.4371,8.3073,8.4371,27600.0],["1996-01-26",8.4371,8.4371,8.3073,8.4371,51600.0],["1996-01-29",8.3073,8.5236,8.3073,8.4803,127800.0],["1996-01-30",8.3938,8.6967,8.3938,8.6615,164200.0],["1996-01-31",8.6967,8.9563,8.6101,8.8265,124600.0],["1996-02-01",8.8265,8.9563,8.7832,8.794,68600.0],["1996-02-02",8.8697,8.8697,8.6967,8.7075,74200.0],["1996-02-05",8.8265,8.8265,8.6101,8.7399,27800.0],["1996-02-06",8.6101,8.7399,8.5669,8.6534,20000.0],["1996-02-07",8.5669,8.6534,8.5236,8.5669,98600.0],["1996-02-08",8.5236,8.6101,8.4371,8.4803,60000.0],["1996-02-09",8.7079,8.7079,8.5766,8.7079,482400.0],["1996-02-12",8.6204,8.7954,8.5328,8.7298,265800.0],["1996-02-13",8.7516,8.8392,8.6641,8.8392,280600.0],["1996-02-14",8.8392,8.8392,8.7079,8.7079,62200.0],["1996-02-15",8.7954,8.7954,8.7079,8.7954,17000.0],["1996-02-16",8.7079,8.7954,8.7079,8.7079,28400.0],["1996-02-20",8.7079,8.7079,8.6204,8.6641,30000.0],["1996-02-21",8.6204,8.7079,8.6204,8.6641,29000.0],["1996-02-22",8.7079,8.7079,8.6204,8.7079,39000.0],["1996-02-23",8.7079,8.7298,8.6204,8.6204,76800.0],["1996-02-26",8.7298,8.7298,8.5766,8.5766,220800.0],["1996-02-27",8.6641,8.6641,8.5766,8.6641,20000.0],["1996-02-28",8.6641,8.7079,8.5766,8.5766,11800.0],["1996-02-29",8.5766,8.6641,8.5766,8.5766,58800.0],["1996-03-01",8.6204,8.6641,8.5766,8.5766,21200.0],["1996-03-04",8.5766,8.6422,8.5766,8.5766,206000.0],["1996-03-05",8.5766,8.6204,8.4563,8.4563,153200.0],["1996-03-06",8.4453,8.4891,8.3578,8.4891,95800.0],["1996-03-07",8.4453,8.4891,8.4016,8.4891,31200.0],["1996-03-08",8.4016,8.4016,8.3141,8.4016,198600.0],["1996-03-11",8.4016,8.5329,8.3578,8.4016,85400.0],["1996-03-12",8.5329,8.5329,8.4016,8.4453,97800.0],["1996-03-13",8.4016,8.5329,8.4016,8.4016,11800.0],["1996-03-14",8.4016,8.4891,8.3578,8.3578,106400.0],["1996-03-15",8.3578,8.5329,8.3578,8.4016,45200.0],["1996-03-18",8.5328,8.5328,8.4016,8.5328,156400.0],["1996-03-19",8.4016,8.5329,8.4016,8.4891,115000.0],["1996-03-20",8.4016,8.5329,8.4016,8.4016,227000.0],["1996-03-21",8.5329,8.5329,8.4016,8.4453,15200.0],["1996-03-22",8.4016,8.4891,8.3578,8.4672,117800.0],["1996-03-25",8.4453,8.4891,8.3578,8.3578,154200.0],["1996-03-26",8.4453,8.4453,8.139,8.1609,132600.0],["1996-03-27",8.1828,8.1828,7.9202,7.9859,381400.0],["1996-03-28",7.964,8.0953,7.9202,8.0515,110200.0],["1996-03-29",8.0515,8.1609,7.964,8.0515,139400.0],["1996-04-01",8.139,8.139,8.0078,8.0734,121400.0],["1996-04-02",8.0077,8.139,8.0077,8.0515,67200.0],["1996-04-03",8.139,8.2484,8.0078,8.139,117400.0],["1996-04-04",8.139,8.2703,8.139,8.2265,71400.0],["1996-04-08",8.1828,8.2703,8.0953,8.139,37600.0],["1996-04-09",8.139,8.2265,8.0953,8.1828,42800.0],["1996-04-10",8.0953,8.1828,8.0953,8.139,13400.0],["1996-04-11",8.0953,8.2265,8.0953,8.0953,22600.0],["1996-04-12",8.139,8.2703,8.0953,8.2265,93800.0],["1996-04-15",8.1828,8.2703,8.0515,8.0515,84400.0],["1996-04-16",8.0734,8.2265,8.0734,8.2265,83200.0],["1996-04-17",8.2265,8.2265,8.0953,8.1171,32600.0],["1996-04-18",8.2265,8.2265,8.0953,8.0953,37800.0],["1996-04-19",8.2265,8.2265,8.0953,8.1828,250000.0],["1996-04-22",8.0953,8.2265,8.0953,8.2047,41000.0],["1996-04-23",8.0953,8.2047,8.0953,8.2047,110400.0],["1996-04-24",8.0953,8.2047,8.0953,8.1062,50400.0],["1996-04-25",8.2047,8.2047,8.0953,8.2047,16600.0],["1996-04-26",8.2047,8.2047,8.0953,8.0953,70400.0],["1996-04-29",8.2265,8.2265,8.0953,8.0953,14600.0],["1996-04-30",8.0953,8.2703,8.0953,8.1609,159400.0],["1996-05-01",8.2703,8.4891,8.2265,8.4891,551400.0],["1996-05-02",8.5766,8.6641,8.4235,8.5547,169200.0],["1996-05-03",8.5547,8.5766,8.4453,8.5,628800.0],["1996-05-06",8.5766,8.5766,8.3578,8.4016,122400.0],["1996-05-07",8.4016,8.4891,8.2703,8.2703,485600.0],["1996-05-08",8.2703,8.3578,8.2703,8.3141,372400.0],["1996-05-09",8.3578,8.3578,8.2375,8.3141,138400.0],["1996-05-10",8.4115,8.4115,8.2786,8.334,84600.0],["1996-05-13",8.4115,8.4115,8.2786,8.2786,35800.0],["1996-05-14",8.2786,8.4115,8.2786,8.2786,51400.0],["1996-05-15",8.4115,8.5443,8.2786,8.4557,201200.0],["1996-05-16",8.4557,8.5443,8.3672,8.5,140800.0],["1996-05-17",8.5,8.5,8.3672,8.4115,250600.0],["1996-05-20",8.5,8.5443,8.4115,8.5,10200.0],["1996-05-21",8.4115,8.5443,8.4115,8.4115,39800.0],["1996-05-22",8.5443,8.5443,8.4115,8.5,63600.0],["1996-05-23",8.5443,8.5443,8.4115,8.4115,53000.0],["1996-05-24",8.4779,8.5443,8.4115,8.4115,33800.0],["1996-05-28",8.5443,8.5443,8.4115,8.5443,25400.0],["1996-05-29",8.5443,8.5443,8.4115,8.4115,26800.0],["1996-05-30",8.4115,8.5443,8.4115,8.4115,157400.0],["1996-05-31",8.5443,8.5443,8.4115,8.4115,30000.0],["1996-06-03",8.4115,8.5443,8.4115,8.4115,74800.0],["1996-06-04",8.4115,8.5,8.4115,8.4889,61800.0],["1996-06-05",8.4115,8.5443,8.4115,8.4557,155800.0],["1996-06-06",8.5,8.5443,8.4557,8.4779,18800.0],["1996-06-07",8.4115,8.5443,8.4115,8.5443,101400.0],["1996-06-10",8.5443,8.6328,8.4557,8.5664,81600.0],["1996-06-11",8.5885,8.5885,8.5,8.5,44200.0],["1996-06-12",8.5885,8.5885,8.4557,8.4557,20200.0],["1996-06-13",8.4557,8.5885,8.4557,8.5443,163000.0],["1996-06-14",8.5885,8.5885,8.4557,8.4557,109800.0],["1996-06-17",8.4557,8.5443,8.4557,8.4557,12600.0],["1996-06-18",8.4115,8.5,8.4115,8.4115,190800.0],["1996-06-19",8.4115,8.4779,8.4115,8.4115,21600.0],["1996-06-20",8.4779,8.4779,8.4115,8.4115,209800.0],["1996-06-21",8.4779,8.4779,8.4115,8.4557,67000.0],["1996-06-24",8.4115,8.4779,8.4115,8.4336,44600.0],["1996-06-25",8.4115,8.4557,8.3672,8.4115,235400.0],["1996-06-26",8.4115,8.4115,8.3672,8.3893,137800.0],["1996-06-27",8.4115,8.4115,8.3672,8.3672,67400.0],["1996-06-28",8.4059,8.4115,8.3229,8.3229,161200.0],["1996-07-01",8.4115,8.4115,8.2786,8.2842,125800.0],["1996-07-02",8.2344,8.2786,8.1901,8.1901,71000.0],["1996-07-03",8.1901,8.3229,8.1901,8.2344,79800.0],["1996-07-05",8.2344,8.3229,8.1901,8.1901,20200.0],["1996-07-08",8.1901,8.2786,8.1458,8.1458,22000.0],["1996-07-09",8.2344,8.2344,8.1458,8.2344,12200.0],["1996-07-10",8.2344,8.2344,8.1458,8.1901,43600.0],["1996-07-11",8.2344,8.2344,8.1458,8.1458,24200.0],["1996-07-12",8.2344,8.2344,8.1458,8.1458,188000.0],["1996-07-15",8.1458,8.1458,7.8802,7.9245,108600.0],["1996-07-16",7.9023,7.9687,7.8359,7.8359,196600.0],["1996-07-17",8.013,8.0573,7.8802,7.8802,212000.0],["1996-07-18",7.8802,8.1458,7.8802,8.0352,123800.0],["1996-07-19",8.013,8.1458,8.013,8.1458,80000.0],["1996-07-22",8.0573,8.1458,7.9687,7.9687,320200.0],["1996-07-23",8.0352,8.0573,7.9687,7.9909,12800.0],["1996-07-24",8.0573,8.0573,7.9687,7.9687,36600.0],["1996-07-25",7.9687,8.0573,7.9687,7.9687,211800.0],["1996-07-26",7.9245,8.1016,7.9245,8.1016,42600.0],["1996-07-29",8.0573,8.1016,7.9687,7.9687,36600.0],["1996-07-30",7.9688,8.1016,7.9688,8.0573,177400.0],["1996-07-31",7.9687,8.2786,7.9687,8.1458,108400.0],["1996-08-01",8.1458,8.2786,8.1458,8.2344,45600.0],["1996-08-02",8.2786,8.2786,8.1458,8.2786,11600.0],["1996-08-05",8.1458,8.2786,8.1458,8.2122,34200.0],["1996-08-06",8.1458,8.2786,8.1458,8.1458,19200.0],["1996-08-07",8.1458,8.4557,8.1458,8.3672,125800.0],["1996-08-08",8.3672,8.5443,8.3672,8.5221,19400.0],["1996-08-09",8.4639,8.6878,8.4639,8.6878,76600.0],["1996-08-12",8.643,8.8222,8.643,8.7774,172400.0],["1996-08-13",8.7102,8.8222,8.643,8.7102,69000.0],["1996-08-14",8.7774,8.7774,8.6878,8.7326,51000.0],["1996-08-15",8.7774,8.7774,8.7326,8.7774,25800.0],["1996-08-16",8.7326,8.8222,8.7326,8.7326,60800.0],["1996-08-19",8.7326,8.8222,8.643,8.7774,49600.0],["1996-08-20",8.8222,8.8222,8.643,8.643,26000.0],["1996-08-21",8.643,8.8222,8.643,8.8222,25200.0],["1996-08-22",8.8222,8.8222,8.643,8.7998,77400.0],["1996-08-23",8.6878,8.8222,8.6878,8.6878,67000.0],["1996-08-26",8.8222,8.8222,8.6878,8.7774,18400.0],["1996-08-27",8.7774,8.9117,8.7774,8.8222,102800.0],["1996-08-28",8.8222,8.8894,8.7774,8.8894,146400.0],["1996-08-29",8.9117,9.0013,8.7774,8.9565,51200.0],["1996-08-30",9.0461,9.1357,8.9117,8.9565,86400.0],["1996-09-03",8.867,9.0013,8.867,8.9565,113400.0],["1996-09-04",8.867,8.9565,8.867,8.867,19000.0],["1996-09-05",8.867,8.9565,8.8222,8.8222,48200.0],["1996-09-06",8.9117,8.9117,8.8222,8.8222,2200.0],["1996-09-09",8.867,8.9117,8.8222,8.8222,140000.0],["1996-09-10",8.8222,8.9565,8.8222,8.8222,1000.0],["1996-09-11",8.8222,8.9117,8.8222,8.9117,44200.0],["1996-09-12",8.8222,8.9117,8.8222,8.9117,19200.0],["1996-09-13",8.8222,8.9117,8.8222,8.8222,82600.0],["1996-09-16",8.8222,8.9117,8.8222,8.9117,45400.0],["1996-09-17",8.8222,8.9117,8.8222,8.8222,14600.0],["1996-09-18",8.8222,8.9117,8.7774,8.867,31200.0],["1996-09-19",8.7774,8.7998,8.6878,8.6878,31600.0],["1996-09-20",8.6878,8.7102,8.5535,8.6878,162000.0],["1996-09-23",8.5983,8.643,8.5535,8.5535,16600.0],["1996-09-24",8.5535,8.6878,8.5535,8.6654,184200.0],["1996-09-25",8.5983,8.6654,8.5759,8.6207,119000.0],["1996-09-26",8.6878,8.6878,8.5983,8.6654,38000.0],["1996-09-27",8.6878,8.7774,8.5983,8.7774,52200.0],["1996-09-30",8.7102,8.8222,8.7102,8.8222,74400.0],["1996-10-01",8.867,9.0461,8.7774,9.0461,95600.0],["1996-10-02",9.0909,9.1804,9.0461,9.1133,216000.0],["1996-10-03",9.1357,9.2252,9.0909,9.1357,91600.0],["1996-10-04",9.0909,9.2252,9.0909,9.2252,10600.0],["1996-10-07",9.0909,9.2252,9.0909,9.2252,31600.0],["1996-10-08",9.0909,9.2252,9.0237,9.0461,64800.0],["1996-10-09",9.0461,9.0909,8.9565,8.9677,16600.0],["1996-10-10",8.9565,9.1357,8.9117,9.0013,94200.0],["1996-10-11",9.0909,9.1804,9.0461,9.1357,49200.0],["1996-10-14",9.0461,9.1804,9.0461,9.1133,45800.0],["1996-10-15",9.0461,9.1804,9.0461,9.1357,90000.0],["1996-10-16",9.0461,9.1804,9.0461,9.1357,16800.0],["1996-10-17",9.0461,9.1804,9.0461,9.1357,19800.0],["1996-10-18",9.1357,9.1804,9.0461,9.0461,18600.0],["1996-10-21",9.0461,9.1357,8.9117,9.0461,41800.0],["1996-10-22",9.0013,9.0909,8.867,9.0909,126800.0],["1996-10-23",9.1357,9.2252,9.0461,9.1357,39800.0],["1996-10-24",9.0461,9.1804,9.0013,9.0013,14600.0],["1996-10-25",9.0013,9.0909,8.9565,9.0013,34200.0],["1996-10-28",9.0013,9.1357,9.0013,9.0909,21800.0],["1996-10-29",9.0013,9.1357,8.9565,9.1133,32400.0],["1996-10-30",9.0461,9.3596,9.0461,9.2252,66000.0],["1996-10-31",9.3148,9.3148,9.2252,9.2252,24600.0],["1996-11-01",9.2252,9.3596,9.2252,9.3596,69400.0],["1996-11-04",9.2476,9.4044,9.2252,9.3596,51400.0],["1996-11-05",9.27,9.4939,9.27,9.4491,287400.0],["1996-11-06",9.4044,9.5387,9.4044,9.4939,80400.0],["1996-11-07",9.5935,9.6387,9.5482,9.5935,52600.0],["1996-11-08",9.5482,9.5482,9.4577,9.503,44400.0],["1996-11-11",9.5482,9.5482,9.4577,9.5482,11000.0],["1996-11-12",9.4577,9.5482,9.4577,9.5482,10800.0],["1996-11-13",9.4577,9.503,9.4577,9.4577,9600.0],["1996-11-14",9.4577,9.5482,9.4577,9.4577,6000.0],["1996-11-15",9.4803,9.5482,9.4577,9.5482,29000.0],["1996-11-18",9.4577,9.5482,9.4125,9.4125,97800.0],["1996-11-19",9.4125,9.5482,9.4125,9.4577,120200.0],["1996-11-20",9.4125,9.5935,9.4125,9.5482,91800.0],["1996-11-21",9.5935,9.6387,9.5482,9.6387,120000.0],["1996-11-22",9.5708,9.684,9.5708,9.684,43200.0],["1996-11-25",9.5935,9.684,9.5935,9.6161,52200.0],["1996-11-26",9.5935,9.7745,9.5935,9.6387,61400.0],["1996-11-27",9.8197,9.8197,9.6387,9.7745,72200.0],["1996-11-29",9.6387,9.7066,9.6387,9.6387,23600.0],["1996-12-02",9.684,9.7745,9.6387,9.7292,11600.0],["1996-12-03",9.684,9.7745,9.503,9.6387,107000.0],["1996-12-04",9.5935,9.684,9.5482,9.6387,24600.0],["1996-12-05",9.5935,9.684,9.5935,9.5935,26200.0],["1996-12-06",9.5935,9.684,9.503,9.684,47800.0],["1996-12-09",9.5482,9.865,9.5482,9.8424,144200.0],["1996-12-10",9.9781,9.9781,9.865,9.8876,180200.0],["1996-12-11",9.7745,9.9555,9.7745,9.8197,44000.0],["1996-12-12",9.9102,10.0007,9.865,9.9555,137400.0],["1996-12-13",9.9555,9.9555,9.7745,9.865,88400.0],["1996-12-16",9.9102,9.9102,9.7745,9.7745,67000.0],["1996-12-17",9.9102,9.9102,9.8197,9.865,56000.0],["1996-12-18",9.865,9.865,9.7745,9.8424,67400.0],["1996-12-19",9.8424,10.046,9.8197,10.046,100800.0],["1996-12-20",9.9781,10.0912,9.9781,10.046,262400.0],["1996-12-23",10.1139,10.2044,10.046,10.1818,65200.0],["1996-12-24",10.046,10.1817,10.046,10.046,8400.0],["1996-12-26",10.046,10.1817,10.046,10.046,4400.0],["1996-12-27",10.046,10.2044,10.046,10.1818,13400.0],["1996-12-30",10.0912,10.2044,10.0912,10.0912,7800.0],["1996-12-31",10.0912,10.2044,10.0912,10.0912,43000.0],["1997-01-02",10.0912,10.0912,9.865,9.8876,136800.0],["1997-01-03",9.865,10.0912,9.865,10.0007,59400.0],["1997-01-06",9.9102,9.9555,9.7745,9.7971,190200.0],["1997-01-07",9.8197,9.865,9.5482,9.5708,167200.0],["1997-01-08",9.684,9.684,9.2315,9.4125,188000.0],["1997-01-09",9.5482,9.6387,9.503,9.5256,115600.0],["1997-01-10",9.5482,9.6387,9.4577,9.5935,20000.0],["1997-01-13",9.4577,9.7519,9.4577,9.684,176200.0],["1997-01-14",9.7292,9.8197,9.7292,9.7292,63000.0],["1997-01-15",9.7292,9.7745,9.6387,9.7066,61800.0],["1997-01-16",9.7745,9.7745,9.6387,9.7745,8200.0],["1997-01-17",9.7745,9.7745,9.6387,9.6387,25200.0],["1997-01-20",9.6387,9.8197,9.6387,9.7519,6200.0],["1997-01-21",9.8197,9.9102,9.684,9.9102,68600.0],["1997-01-22",9.8876,9.9102,9.7745,9.7745,12000.0],["1997-01-23",9.7745,9.9102,9.7745,9.7745,19000.0],["1997-01-24",9.7745,9.9102,9.684,9.684,50600.0],["1997-01-27",9.6953,9.7745,9.6387,9.65,37200.0],["1997-01-28",9.684,9.7745,9.5482,9.5482,69800.0],["1997-01-29",9.6387,9.6387,9.4577,9.469,111600.0],["1997-01-30",9.503,9.5935,9.469,9.5256,54000.0],["1997-01-31",9.5935,9.5935,9.4577,9.5256,43800.0],["1997-02-03",9.503,9.5935,9.503,9.5482,57200.0],["1997-02-04",9.5482,9.5482,9.503,9.5482,1661400.0],["1997-02-05",9.503,9.684,9.4125,9.4577,91600.0],["1997-02-06",9.5482,9.5482,9.4125,9.4803,199000.0],["1997-02-07",9.4125,9.503,9.322,9.4125,466000.0],["1997-02-10",9.4125,9.4125,9.322,9.4125,66000.0],["1997-02-11",9.3672,9.4577,9.2993,9.3446,138400.0],["1997-02-12",9.3446,9.4351,9.3446,9.4125,258200.0],["1997-02-13",9.5223,9.6368,9.4766,9.6368,146400.0],["1997-02-14",9.6826,9.7055,9.5223,9.5223,14200.0],["1997-02-18",9.5223,9.7512,9.5223,9.6139,102600.0],["1997-02-19",9.6139,9.9344,9.6139,9.8771,268000.0],["1997-02-20",9.797,9.8886,9.797,9.8428,228200.0],["1997-02-21",9.797,9.8886,9.7512,9.8428,331800.0],["1997-02-24",9.8886,9.9344,9.7512,9.9344,97400.0],["1997-02-25",9.9344,10.003,9.9115,9.9572,63600.0],["1997-02-26",9.9572,10.0259,9.8657,9.9572,236200.0],["1997-02-27",9.9572,10.0259,9.8886,9.9801,53000.0],["1997-02-28",9.8886,10.0259,9.8886,9.8886,23000.0],["1997-03-03",9.9573,9.9573,9.8428,9.9115,192800.0],["1997-03-04",9.8886,10.0717,9.8886,10.0717,87400.0],["1997-03-05",10.0717,10.0717,9.9344,9.9344,6800.0],["1997-03-06",10.003,10.003,9.9344,10.003,117400.0],["1997-03-07",10.003,10.003,9.9344,9.9344,3200.0],["1997-03-10",10.003,10.003,9.9344,9.9344,7800.0],["1997-03-11",9.9115,9.9344,9.8199,9.8886,81600.0],["1997-03-12",9.8771,9.9115,9.7741,9.7741,134400.0],["1997-03-13",9.7741,9.8886,9.7741,9.7741,41000.0],["1997-03-14",9.8886,9.8886,9.7512,9.7512,49600.0],["1997-03-17",9.797,9.9115,9.6826,9.7741,131000.0],["1997-03-18",9.7512,9.797,9.5681,9.6368,36200.0],["1997-03-19",9.5681,9.6368,9.4766,9.5223,35200.0],["1997-03-20",9.4766,9.5681,9.385,9.4537,46000.0],["1997-03-21",9.4537,9.5109,9.385,9.385,286400.0],["1997-03-24",9.385,9.4537,9.3392,9.385,154200.0],["1997-03-25",9.3621,9.3964,9.3392,9.385,42200.0],["1997-03-26",9.385,9.4308,9.3392,9.385,50400.0],["1997-03-27",9.4308,9.4308,9.1103,9.2019,104800.0],["1997-03-31",9.1103,9.2019,9.0645,9.1103,140800.0],["1997-04-01",9.0416,9.1332,9.0188,9.1103,33000.0],["1997-04-02",9.0188,9.1561,9.0188,9.0416,93200.0],["1997-04-03",9.0187,9.1561,9.0187,9.0187,14200.0],["1997-04-04",9.0188,9.1103,8.973,8.9959,42600.0],["1997-04-07",9.1103,9.2477,9.0188,9.1332,79000.0],["1997-04-08",9.0188,9.1332,9.0188,9.1332,53000.0],["1997-04-09",9.1332,9.2248,9.0416,9.1561,50200.0],["1997-04-10",9.0416,9.1561,8.8814,8.9043,50400.0],["1997-04-11",8.973,9.0645,8.9501,9.0531,45600.0],["1997-04-14",9.0187,9.0645,8.9501,9.0187,163400.0],["1997-04-15",9.0187,9.2019,9.0187,9.179,89600.0],["1997-04-16",9.179,9.179,9.1103,9.1332,74000.0],["1997-04-17",9.1332,9.1561,9.0874,9.0874,77600.0],["1997-04-18",9.1103,9.179,9.1103,9.1103,112000.0],["1997-04-21",9.1561,9.1904,9.1446,9.1446,153600.0],["1997-04-22",9.179,9.2019,9.1103,9.2019,209600.0],["1997-04-23",9.2019,9.2019,9.1103,9.1103,35600.0],["1997-04-24",9.1103,9.2019,9.1103,9.1561,123200.0],["1997-04-25",9.1103,9.2019,9.1103,9.1561,213600.0],["1997-04-28",9.1561,9.179,9.1561,9.179,153000.0],["1997-04-29",9.179,9.2019,9.1561,9.2019,161200.0],["1997-04-30",9.2019,9.2705,9.1561,9.2248,246800.0],["1997-05-01",9.2477,9.5223,9.2248,9.5223,631200.0],["1997-05-02",9.4766,9.797,9.4766,9.5681,168800.0],["1997-05-05",9.5681,9.8657,9.5681,9.797,163600.0],["1997-05-06",9.8428,9.8428,9.7512,9.8428,69600.0],["1997-05-07",9.7512,9.8314,9.6826,9.6826,80200.0],["1997-05-08",9.7512,9.8199,9.6826,9.7512,70600.0],["1997-05-09",9.7698,9.8624,9.7698,9.8161,44400.0],["1997-05-12",9.7698,9.9087,9.7698,9.8392,50400.0],["1997-05-13",9.8161,9.9087,9.8161,9.9087,49600.0],["1997-05-14",9.9087,9.9781,9.7698,9.955,58400.0],["1997-05-15",9.955,10.0476,9.9087,10.0013,40600.0],["1997-05-16",10.0476,10.0476,9.8161,9.8161,24000.0],["1997-05-19",9.9318,9.9318,9.7466,9.7813,22200.0],["1997-05-20",9.7929,9.7929,9.6772,9.7466,25200.0],["1997-05-21",9.6772,9.8161,9.6772,9.8161,82600.0],["1997-05-22",9.8161,9.8161,9.7235,9.8161,52600.0],["1997-05-23",9.7234,9.7698,9.6308,9.7003,111600.0],["1997-05-27",9.6772,9.8161,9.6772,9.8161,60600.0],["1997-05-28",9.7003,9.955,9.7003,9.955,133000.0],["1997-05-29",9.955,10.0476,9.9087,9.9781,67400.0],["1997-05-30",9.9781,10.1402,9.8624,10.1402,87200.0],["1997-06-02",10.1402,10.2328,10.0707,10.1402,298200.0],["1997-06-03",10.1633,10.2096,10.0939,10.1865,134200.0],["1997-06-04",10.2328,10.418,10.1865,10.3717,998000.0],["1997-06-05",10.3948,10.3948,10.2328,10.3138,109200.0],["1997-06-06",10.2096,10.3948,10.2096,10.2791,32000.0],["1997-06-09",10.2791,10.418,10.2791,10.4064,57600.0],["1997-06-10",10.3254,10.418,10.3254,10.418,34200.0],["1997-06-11",10.418,10.5106,10.3717,10.5106,90000.0],["1997-06-12",10.5106,10.7768,10.5106,10.5337,84200.0],["1997-06-13",10.5106,10.7884,10.5106,10.6495,528400.0],["1997-06-16",10.6726,10.7421,10.5569,10.7421,85200.0],["1997-06-17",10.6726,10.9042,10.6495,10.9042,110800.0],["1997-06-18",10.7884,11.2051,10.7884,11.1125,166000.0],["1997-06-19",11.0199,11.1588,11.0199,11.1357,136400.0],["1997-06-20",11.0662,11.1357,11.0199,11.1357,120400.0],["1997-06-23",11.1357,11.2977,11.1125,11.1357,295600.0],["1997-06-24",11.1588,11.2051,11.1357,11.2051,109000.0],["1997-06-25",11.1357,11.182,11.1125,11.182,177200.0],["1997-06-26",11.182,11.182,11.0662,11.182,52600.0],["1997-06-27",11.182,11.5987,11.1125,11.5408,99200.0],["1997-06-30",11.5292,11.645,11.2283,11.2977,129600.0],["1997-07-01",11.2977,11.3672,11.2746,11.3672,289400.0],["1997-07-02",11.344,11.3672,11.2051,11.2167,113200.0],["1997-07-03",11.182,11.3672,11.182,11.3672,405600.0],["1997-07-07",11.3209,11.4598,11.3209,11.4135,102000.0],["1997-07-08",11.4598,11.4714,11.3672,11.4366,366000.0],["1997-07-09",11.4829,11.5292,11.4135,11.5292,164000.0],["1997-07-10",11.4135,11.5061,11.3903,11.4829,11400.0],["1997-07-11",11.3903,11.9228,11.1125,11.7839,295800.0],["1997-07-14",11.7608,11.9923,11.6218,11.7608,150200.0],["1997-07-15",11.6681,11.7607,11.3672,11.4598,144000.0],["1997-07-16",11.5292,11.5755,11.4598,11.5061,243800.0],["1997-07-17",11.5061,11.5292,11.3672,11.5061,31400.0],["1997-07-18",11.3672,11.4829,11.3672,11.4598,17400.0],["1997-07-21",11.5061,11.5061,11.3209,11.4135,50600.0],["1997-07-22",11.4829,11.4829,11.3903,11.3903,189200.0],["1997-07-23",11.4829,11.5061,11.344,11.4135,386600.0],["1997-07-24",11.4135,11.4829,11.344,11.4135,31600.0],["1997-07-25",11.344,11.4366,11.344,11.4366,20400.0],["1997-07-28",11.4829,11.4829,11.2977,11.2977,29600.0],["1997-07-29",11.3903,11.3903,11.2746,11.2746,22800.0],["1997-07-30",11.344,11.4598,11.2977,11.3903,70600.0],["1997-07-31",11.344,11.4366,11.2977,11.4135,55400.0],["1997-08-01",11.3903,11.4366,11.344,11.4366,53800.0],["1997-08-04",11.4366,11.4366,11.2977,11.2977,133600.0],["1997-08-05",11.3903,11.3903,11.2746,11.3903,112800.0],["1997-08-06",11.2746,11.3903,11.2746,11.3903,120000.0],["1997-08-07",11.2977,11.3903,11.2977,11.2977,30600.0],["1997-08-08",11.3209,11.344,11.2514,11.2746,91800.0],["1997-08-11",11.344,11.3672,11.2514,11.3672,117000.0],["1997-08-12",11.3209,11.4135,11.3209,11.3903,208800.0],["1997-08-13",11.4829,11.4829,11.344,11.344,59400.0],["1997-08-14",11.4563,11.6199,11.3627,11.3627,88000.0],["1997-08-15",11.3627,11.3627,11.0822,11.1056,107600.0],["1997-08-18",11.1289,11.1289,10.8016,10.8718,228600.0],["1997-08-19",10.8484,10.8951,10.521,10.8834,545200.0],["1997-08-20",10.8951,11.1289,10.8484,11.0588,162200.0],["1997-08-21",11.1289,11.2225,11.012,11.012,124000.0],["1997-08-22",10.8484,11.0354,10.825,10.9419,76200.0],["1997-08-25",10.8718,11.316,10.8718,11.0822,288600.0],["1997-08-26",10.9886,11.0354,10.8951,10.9185,126800.0],["1997-08-27",11.0588,11.1289,10.8951,11.1289,84600.0],["1997-08-28",10.9887,11.1523,10.9887,11.1406,46600.0],["1997-08-29",11.0822,11.4095,11.0822,11.2225,48000.0],["1997-09-02",11.4095,11.5732,11.2225,11.4095,183800.0],["1997-09-03",11.3394,11.7368,11.316,11.7368,259400.0],["1997-09-04",11.6901,11.7836,11.5498,11.6901,73200.0],["1997-09-05",11.7368,11.7368,11.5732,11.5965,51200.0],["1997-09-08",11.5732,11.6667,11.3627,11.6199,118800.0],["1997-09-09",11.5498,11.6667,11.4913,11.5965,86200.0],["1997-09-10",11.5732,11.8186,11.4796,11.4796,91600.0],["1997-09-11",11.4563,11.6199,11.3978,11.5732,92000.0],["1997-09-12",11.5965,11.7836,11.5498,11.7836,184800.0],["1997-09-15",11.7368,11.9706,11.6901,11.9122,152600.0],["1997-09-16",11.9005,12.1343,11.9005,12.1343,234000.0],["1997-09-17",12.181,12.2979,12.1226,12.2979,192800.0],["1997-09-18",12.1343,12.3213,12.1343,12.2044,147600.0],["1997-09-19",12.2512,12.3447,12.2278,12.2512,92800.0],["1997-09-22",12.1577,12.2979,12.1577,12.181,81200.0],["1997-09-23",12.2278,12.2979,12.181,12.2979,71400.0],["1997-09-24",12.181,12.2278,12.1109,12.1343,71400.0],["1997-09-25",12.2044,12.2044,12.1109,12.1343,28000.0],["1997-09-26",12.1577,12.181,12.1577,12.1577,19200.0],["1997-09-29",12.1577,12.3915,12.1577,12.3564,144800.0],["1997-09-30",12.2746,12.3885,12.1577,12.1577,249800.0],["1997-10-01",12.181,12.2512,12.1577,12.181,283400.0],["1997-10-02",12.1577,12.2044,12.1577,12.181,12000.0],["1997-10-03",12.181,12.3915,12.181,12.2044,70200.0],["1997-10-06",12.2044,12.3213,12.2044,12.3213,18000.0],["1997-10-07",12.3213,12.6019,12.3213,12.5785,105400.0],["1997-10-08",12.4382,12.4382,12.3213,12.3447,30800.0],["1997-10-09",12.3213,12.3447,12.181,12.3447,34600.0],["1997-10-10",12.2979,12.4148,12.2979,12.3915,53200.0],["1997-10-13",12.3915,12.4382,12.3681,12.4382,55000.0],["1997-10-14",12.3681,12.4382,12.3447,12.3447,111800.0],["1997-10-15",12.2746,12.3096,12.2044,12.2979,95000.0],["1997-10-16",12.2746,12.3447,12.0641,12.1109,275600.0],["1997-10-17",12.0408,12.0641,11.7368,11.9472,171400.0],["1997-10-20",11.9239,12.2979,11.8303,12.181,98000.0],["1997-10-21",12.3681,12.5084,12.181,12.2746,55800.0],["1997-10-22",12.2512,12.3447,12.181,12.3096,127400.0],["1997-10-23",12.1109,12.1343,11.9706,12.1343,100400.0],["1997-10-24",12.146,12.181,12.1343,12.1693,115200.0],["1997-10-27",12.1343,12.1577,11.5965,11.7134,802600.0],["1997-10-28",11.3394,11.5965,11.3394,11.3394,114200.0],["1997-10-29",11.7836,11.994,11.7836,11.8537,194400.0],["1997-10-30",11.7836,11.9239,11.7368,11.7602,199200.0],["1997-10-31",11.9706,12.2512,11.8654,11.9706,254600.0],["1997-11-03",12.0641,12.2512,12.0641,12.146,46400.0],["1997-11-04",12.1109,12.3447,12.1109,12.3447,44400.0],["1997-11-05",12.2512,12.8123,12.2512,12.6486,185200.0],["1997-11-06",12.5967,12.5967,12.3609,12.408,95600.0],["1997-11-07",12.3137,12.3137,11.8419,12.1485,171200.0],["1997-11-10",12.0896,12.2665,12.0778,12.2665,67000.0],["1997-11-11",12.125,12.2665,12.0778,12.125,231000.0],["1997-11-12",12.125,12.2193,12.125,12.1721,126400.0],["1997-11-13",12.0778,12.1721,11.5116,11.9598,79800.0],["1997-11-14",11.9598,11.9657,11.5588,11.7121,60600.0],["1997-11-17",11.606,11.9834,11.606,11.8419,36400.0],["1997-11-18",11.9834,11.9834,11.7003,11.7947,29200.0],["1997-11-19",11.8891,11.8891,11.606,11.7239,40200.0],["1997-11-20",11.7003,11.8655,11.606,11.7239,30600.0],["1997-11-21",11.606,11.7947,11.606,11.6532,107400.0],["1997-11-24",11.606,11.7947,11.5588,11.606,32000.0],["1997-11-25",11.606,11.7947,11.606,11.7475,33400.0],["1997-11-26",11.7711,11.7947,11.5824,11.606,8800.0],["1997-11-28",11.606,11.7004,11.5824,11.7004,9000.0],["1997-12-01",11.606,11.7475,11.606,11.7475,31600.0],["1997-12-02",11.7416,11.8891,11.6768,11.7239,123600.0],["1997-12-03",11.6532,11.8891,11.4409,11.8891,68000.0],["1997-12-04",11.7711,11.8891,11.7004,11.7004,26000.0],["1997-12-05",11.7003,12.0778,11.7003,12.0778,26400.0],["1997-12-08",12.1014,12.1014,11.9362,12.0778,115000.0],["1997-12-09",11.9834,12.5024,11.9834,12.3373,256400.0],["1997-12-10",12.1957,12.2429,11.9598,11.9834,265600.0],["1997-12-11",11.9834,12.125,11.7947,12.0778,107600.0],["1997-12-12",12.0778,12.3373,12.0542,12.0778,99400.0],["1997-12-15",12.007,12.1721,11.7004,12.125,76200.0],["1997-12-16",12.1485,12.526,12.1191,12.4611,81400.0],["1997-12-17",12.5967,12.5967,12.3962,12.5496,50000.0],["1997-12-18",12.6439,12.6439,12.007,12.0896,61200.0],["1997-12-19",11.7947,12.0778,11.7947,11.8891,36200.0],["1997-12-22",11.7947,11.9716,11.6768,11.6768,110400.0],["1997-12-23",11.6768,11.8183,11.6768,11.7593,40600.0],["1997-12-24",11.7239,11.7711,11.6532,11.7711,11800.0],["1997-12-26",11.7003,11.7475,11.7003,11.7475,4200.0],["1997-12-29",11.7475,12.0306,11.7475,11.9834,92400.0],["1997-12-30",11.9598,12.0778,11.9362,11.9362,42000.0],["1997-12-31",11.8419,12.4198,11.8419,12.1957,163200.0],["1998-01-02",12.0778,12.0778,11.8419,11.948,293800.0],["1998-01-05",11.8419,12.0542,11.8419,11.8891,41000.0],["1998-01-06",11.8891,11.9245,11.5824,11.7004,79400.0],["1998-01-07",11.7711,11.8419,11.4409,11.8183,144000.0],["1998-01-08",11.7475,11.7593,11.4173,11.4173,45600.0],["1998-01-09",11.3701,11.6296,10.9927,11.1814,206000.0],["1998-01-12",10.8983,11.5588,10.8983,11.3583,472200.0],["1998-01-13",11.4173,11.7003,11.4173,11.6296,73400.0],["1998-01-14",11.5352,11.6886,11.5116,11.6768,117000.0],["1998-01-15",11.7004,11.7004,11.5116,11.6532,9000.0],["1998-01-16",11.6768,11.9598,11.5588,11.665,206600.0],["1998-01-20",11.7711,11.9127,11.5352,11.9127,100600.0],["1998-01-21",11.8891,11.8891,11.6532,11.7239,35600.0],["1998-01-22",11.606,11.7711,11.4409,11.488,213200.0],["1998-01-23",11.606,11.6296,11.5116,11.547,473200.0],["1998-01-26",11.5116,11.7475,11.5116,11.5116,292200.0],["1998-01-27",11.6532,11.6532,11.488,11.5234,269200.0],["1998-01-28",11.488,12.0542,11.488,12.0306,169200.0],["1998-01-29",12.0306,12.125,11.9362,12.0778,56200.0],["1998-01-30",12.0542,12.2193,11.7711,11.7711,48800.0],["1998-02-02",11.8183,11.9834,11.7239,11.8301,19000.0],["1998-02-03",11.7475,12.2193,11.7475,12.125,83400.0],["1998-02-04",12.125,12.5142,12.0778,12.3255,62000.0],["1998-02-05",12.2665,12.5024,12.2311,12.4788,44000.0],["1998-02-06",12.2429,12.5024,12.2429,12.2901,9800.0],["1998-02-09",12.2901,12.5024,12.2901,12.3137,16000.0],["1998-02-10",12.3137,12.8326,12.3137,12.7737,43800.0],["1998-02-11",12.8091,13.0214,12.6203,12.8209,160600.0],["1998-02-12",12.7184,12.8613,12.5279,12.8375,40200.0],["1998-02-13",12.6946,12.8613,12.6946,12.8375,16200.0],["1998-02-17",12.6946,12.7958,12.5755,12.6827,20000.0],["1998-02-18",12.5755,12.9566,12.5755,12.8375,29200.0],["1998-02-19",12.8137,12.8732,12.7422,12.7422,6600.0],["1998-02-20",12.7423,12.8852,12.6946,12.8613,20200.0],["1998-02-23",12.7422,12.8137,12.5279,12.6232,112800.0],["1998-02-24",12.7661,12.909,12.6708,12.8137,57600.0],["1998-02-25",12.9566,13.0042,12.7423,12.9447,54600.0],["1998-02-26",13.0519,13.3377,13.0519,13.2424,188000.0],["1998-02-27",13.171,13.29,13.171,13.171,13000.0],["1998-03-02",13.2662,13.5282,13.1948,13.4568,107600.0],["1998-03-03",13.4091,13.6116,13.4091,13.5997,27000.0],["1998-03-04",13.4806,13.5759,13.2662,13.2662,63200.0],["1998-03-05",13.1471,13.4806,13.1471,13.4449,40000.0],["1998-03-06",13.3139,13.4806,13.2662,13.4389,115000.0],["1998-03-09",13.302,13.4568,13.29,13.29,57400.0],["1998-03-10",13.3615,13.3734,13.1233,13.3675,234400.0],["1998-03-11",13.3853,13.4568,13.1948,13.3853,324400.0],["1998-03-12",13.4568,13.5282,13.2901,13.433,67400.0],["1998-03-13",13.3377,13.4568,13.0519,13.1948,34800.0],["1998-03-16",12.8613,13.29,12.8137,13.2186,104400.0],["1998-03-17",13.3377,13.3377,13.0995,13.0995,177200.0],["1998-03-18",13.2424,13.2424,13.1471,13.1948,76600.0],["1998-03-19",13.1233,13.2424,13.1233,13.2424,120800.0],["1998-03-20",13.29,13.5044,13.1233,13.3377,27600.0],["1998-03-23",13.433,13.433,13.2424,13.3139,22000.0],["1998-03-24",13.1233,13.3615,13.1233,13.3377,26400.0],["1998-03-25",13.1233,13.4091,13.1233,13.2424,10600.0],["1998-03-26",13.1471,13.2424,12.8613,12.9804,384400.0],["1998-03-27",13.028,13.1948,12.9804,13.0995,195400.0],["1998-03-30",13.0042,13.0995,12.7661,12.8018,64400.0],["1998-03-31",12.8613,12.9328,12.7661,12.8375,91600.0],["1998-04-01",12.8375,13.0757,12.8375,13.0757,28000.0],["1998-04-02",12.9923,13.171,12.9566,13.1471,99600.0],["1998-04-03",13.0995,13.3139,13.0995,13.2424,84000.0],["1998-04-06",13.0995,13.1471,13.0042,13.0519,217400.0],["1998-04-07",13.0995,13.0995,12.6708,12.7899,125800.0],["1998-04-08",12.8137,12.909,12.6946,12.8137,533600.0],["1998-04-09",12.8494,12.9566,12.7899,12.7899,144600.0],["1998-04-13",12.7661,12.9328,12.7303,12.9328,70800.0],["1998-04-14",12.7661,13.0519,12.7661,12.9804,83800.0],["1998-04-15",13.1471,13.4806,12.9804,13.0757,87600.0],["1998-04-16",13.0519,13.0757,12.9804,13.0757,53200.0],["1998-04-17",13.0042,13.1471,12.9804,13.0757,28800.0],["1998-04-20",13.0281,13.1352,13.0281,13.0757,58800.0],["1998-04-21",13.171,13.2662,13.0757,13.2662,111200.0],["1998-04-22",13.3853,13.3853,13.171,13.2781,31400.0],["1998-04-23",13.302,13.7188,12.9804,13.5997,144200.0],["1998-04-24",13.5759,13.6711,12.9566,12.9804,227400.0],["1998-04-27",12.9566,12.9566,12.7184,12.7422,99800.0],["1998-04-28",13.0519,13.0519,12.7422,12.7661,27000.0],["1998-04-29",13.0519,13.552,12.9804,13.2662,109800.0],["1998-04-30",13.3972,13.3972,13.1471,13.2424,80600.0],["1998-05-01",13.2186,13.4091,13.2186,13.3853,54000.0],["1998-05-04",13.5282,13.5282,13.3377,13.3972,74200.0],["1998-05-05",13.3615,13.5044,13.3615,13.4568,102800.0],["1998-05-06",13.3853,13.4806,13.2662,13.2662,25400.0],["1998-05-07",13.2662,13.4329,13.1471,13.1471,19000.0],["1998-05-08",13.3924,13.705,13.3683,13.3924,444800.0],["1998-05-11",14.2339,14.258,13.9454,14.0897,499600.0],["1998-05-12",14.1137,14.1137,13.7771,13.8733,284800.0],["1998-05-13",13.9454,14.0416,13.7771,13.9454,93400.0],["1998-05-14",13.9694,14.0416,13.7771,14.0416,66000.0],["1998-05-15",14.0656,14.0656,13.9694,13.9694,37600.0],["1998-05-18",13.8973,14.0656,13.8733,13.8733,19200.0],["1998-05-19",13.9694,13.9694,13.8011,13.8132,258800.0],["1998-05-20",13.7771,14.0175,13.7771,13.8612,84400.0],["1998-05-21",13.8492,13.9935,13.729,13.753,39200.0],["1998-05-22",13.8973,13.8973,13.2722,13.2722,1019200.0],["1998-05-26",13.2722,13.2722,12.7192,12.8875,340800.0],["1998-05-27",12.9836,13.2962,12.7913,13.1039,464600.0],["1998-05-28",13.176,13.5126,13.176,13.3443,143400.0],["1998-05-29",13.4886,13.4886,13.2962,13.4164,59800.0],["1998-06-01",13.5607,13.5607,13.2962,13.3203,27600.0],["1998-06-02",13.2722,13.4164,13.2722,13.3563,43400.0],["1998-06-03",13.3683,13.5126,13.2722,13.3082,74000.0],["1998-06-04",13.2722,13.3924,13.2722,13.3203,133600.0],["1998-06-05",13.3683,13.5367,13.3683,13.4765,60400.0],["1998-06-08",13.4886,13.8011,13.4645,13.5126,66000.0],["1998-06-09",13.4645,13.7771,13.4645,13.6088,335200.0],["1998-06-10",13.5367,13.753,13.4886,13.6929,107400.0],["1998-06-11",13.753,13.753,13.3203,13.3683,81800.0],["1998-06-12",13.4886,13.4886,13.176,13.4645,129000.0],["1998-06-15",13.176,13.3683,12.7913,12.7913,48600.0],["1998-06-16",13.0317,13.1039,12.7913,13.1039,66800.0],["1998-06-17",13.152,13.2722,13.0798,13.176,55400.0],["1998-06-18",13.0317,13.2241,12.7913,12.9716,139400.0],["1998-06-19",12.7673,13.0798,12.7673,12.7913,111800.0],["1998-06-22",13.1039,13.152,12.8394,13.0918,33200.0],["1998-06-23",12.9356,13.3683,12.9356,13.2241,88800.0],["1998-06-24",13.2241,13.2722,13.176,13.2722,24000.0],["1998-06-25",13.164,13.3082,13.164,13.164,43000.0],["1998-06-26",12.9836,13.152,12.9115,13.1279,64600.0],["1998-06-29",13.2241,13.4164,13.0317,13.3924,54200.0],["1998-06-30",13.3924,13.3924,13.2481,13.3683,53600.0],["1998-07-01",13.3683,13.4645,13.2,13.4645,29800.0],["1998-07-02",13.4405,13.4645,13.1279,13.1279,40400.0],["1998-07-06",13.2241,13.3203,13.1279,13.3203,24400.0],["1998-07-07",13.1039,13.3924,13.1039,13.1519,79000.0],["1998-07-08",13.152,13.3683,13.0798,13.1039,28400.0],["1998-07-09",13.2,13.3203,13.1039,13.1519,100600.0],["1998-07-10",13.176,13.176,13.0317,13.1159,34200.0],["1998-07-13",13.1279,13.1279,12.9596,13.0558,20600.0],["1998-07-14",12.9596,13.176,12.9115,12.9596,78200.0],["1998-07-15",13.2,13.2,12.8394,12.9836,122000.0],["1998-07-16",13.0317,13.0317,12.7913,12.8875,472400.0],["1998-07-17",12.7913,13.2241,12.7913,13.2241,1673400.0],["1998-07-20",13.164,13.2481,13.0798,13.0798,42200.0],["1998-07-21",12.9356,13.0077,12.5989,12.5989,49000.0],["1998-07-22",12.647,12.8153,12.5749,12.7672,237200.0],["1998-07-23",12.6711,12.8394,12.5749,12.5749,301400.0],["1998-07-24",12.5509,12.6951,12.5509,12.5509,132200.0],["1998-07-27",12.5268,12.647,12.4787,12.5268,168200.0],["1998-07-28",12.5028,12.5749,12.4186,12.4186,244000.0],["1998-07-29",12.4306,12.5028,12.3825,12.3825,205800.0],["1998-07-30",12.4306,12.5749,12.3345,12.5749,369000.0],["1998-07-31",12.623,12.623,12.4547,12.5509,125200.0],["1998-08-03",12.4066,12.5509,12.3585,12.4787,465200.0],["1998-08-04",12.4306,12.4547,12.1181,12.1421,386200.0],["1998-08-05",12.1902,12.1902,11.8656,11.9257,405000.0],["1998-08-06",11.9498,12.3224,11.9498,12.1421,44000.0],["1998-08-07",12.1181,12.3345,12.1181,12.3345,155000.0],["1998-08-10",12.3104,12.3345,11.9017,11.9137,232400.0],["1998-08-11",12.0459,12.0459,11.7815,11.8536,163400.0],["1998-08-12",12.0219,12.3585,11.7815,12.2263,295000.0],["1998-08-13",12.2142,12.3104,12.0219,12.3104,43400.0],["1998-08-14",12.1209,12.1452,12.0238,12.1088,92000.0],["1998-08-17",11.8295,12.121,11.8295,12.0481,68800.0],["1998-08-18",12.121,12.121,11.9752,12.121,67200.0],["1998-08-19",12.121,12.3153,12.121,12.3153,56400.0],["1998-08-20",12.0724,12.3031,12.0238,12.0238,119800.0],["1998-08-21",11.9995,12.0481,11.7566,11.8052,43600.0],["1998-08-24",11.8295,12.0481,11.8295,11.8416,129600.0],["1998-08-25",11.8295,11.9995,11.7323,11.7323,194800.0],["1998-08-26",11.6594,11.7809,11.5623,11.5623,361400.0],["1998-08-27",11.5137,11.5137,10.9307,11.1736,271000.0],["1998-08-28",11.2708,11.2708,10.8821,11.125,44200.0],["1998-08-31",10.8821,11.125,10.8578,10.955,122200.0],["1998-09-01",10.9307,11.2708,10.8578,11.2222,408200.0],["1998-09-02",11.0279,11.3194,11.0279,11.2465,206200.0],["1998-09-03",11.0765,11.3194,11.0279,11.2465,28400.0],["1998-09-04",10.9793,11.5623,10.955,11.538,55400.0],["1998-09-08",11.6594,11.8052,11.2951,11.6351,52800.0],["1998-09-09",11.5501,11.5623,11.125,11.3194,144200.0],["1998-09-10",10.8821,11.2708,10.7971,10.8578,638400.0],["1998-09-11",11.0036,11.4408,11.0036,11.3437,785200.0],["1998-09-14",11.4165,11.6837,11.3558,11.6837,260800.0],["1998-09-15",11.6594,11.9995,11.5623,11.9995,1184000.0],["1998-09-16",12.0481,12.4367,11.9388,12.1938,707800.0],["1998-09-17",12.0481,12.0481,11.6594,11.6594,311400.0],["1998-09-18",11.6594,12.3881,11.6594,12.2424,1206000.0],["1998-09-21",12.1695,12.6311,12.0481,12.3882,198400.0],["1998-09-22",12.6796,12.6796,12.3396,12.5703,672200.0],["1998-09-23",12.5096,12.7889,12.5096,12.6432,166600.0],["1998-09-24",12.6311,13.1412,12.6068,12.8497,428600.0],["1998-09-25",12.8983,12.9468,12.6311,12.9468,33400.0],["1998-09-28",12.631,12.8254,12.5825,12.6189,136800.0],["1998-09-29",12.4853,12.7282,12.4367,12.6311,89800.0],["1998-09-30",12.5582,12.6189,12.2424,12.4732,255400.0],["1998-10-01",12.2667,12.6189,12.1938,12.2424,130800.0],["1998-10-02",12.2424,12.546,12.1938,12.461,45800.0],["1998-10-05",12.0481,12.4367,11.5623,12.4367,146800.0],["1998-10-06",12.3396,12.7282,12.3396,12.4367,209400.0],["1998-10-07",12.6311,12.6311,11.5623,12.4367,263000.0],["1998-10-08",12.0481,12.4367,11.5866,12.1695,88600.0],["1998-10-09",12.0724,13.4569,11.8538,13.3598,77000.0],["1998-10-12",13.0926,13.214,12.6068,12.9225,53800.0],["1998-10-13",12.6311,12.8254,12.461,12.6068,169600.0],["1998-10-14",12.4367,13.0683,12.4367,12.8982,226200.0],["1998-10-15",12.8254,13.2869,12.6796,13.214,131600.0],["1998-10-16",13.2383,13.6877,13.2383,13.4569,579000.0],["1998-10-19",13.4569,13.627,13.4083,13.4083,32800.0],["1998-10-20",13.5055,13.797,13.3355,13.3355,728200.0],["1998-10-21",13.3112,13.4691,12.8254,12.8254,114800.0],["1998-10-22",12.9954,13.5055,12.9954,13.4083,82600.0],["1998-10-23",13.1897,13.3841,13.1897,13.3841,59400.0],["1998-10-26",13.5541,13.6998,13.3841,13.5784,66600.0],["1998-10-27",13.5055,13.6755,13.4569,13.6087,31400.0],["1998-10-28",13.5298,13.8699,13.5298,13.6027,322800.0],["1998-10-29",13.5055,13.6998,13.5055,13.6027,33000.0],["1998-10-30",13.5298,13.967,13.5298,13.8213,87200.0],["1998-11-02",13.8213,14.3071,13.797,14.0399,575400.0],["1998-11-03",13.8942,14.1371,13.8942,13.967,423000.0],["1998-11-04",13.8942,14.2099,13.8456,14.2099,40200.0],["1998-11-05",14.1856,14.1856,13.797,13.8942,37000.0],["1998-11-06",13.8746,14.2177,13.7152,14.2177,640400.0],["1998-11-09",13.9236,14.1442,13.9113,13.9236,61600.0],["1998-11-10",13.9236,14.1197,13.7152,14.1197,146600.0],["1998-11-11",13.8255,14.2177,13.8255,14.2177,42000.0],["1998-11-12",14.0216,14.0461,13.1392,13.8255,98600.0],["1998-11-13",13.6294,13.9481,13.6294,13.9481,158800.0],["1998-11-16",13.6294,14.0707,13.6294,14.0707,52200.0],["1998-11-17",13.6539,14.1442,13.6539,13.752,14800.0],["1998-11-18",13.6784,13.7275,13.6539,13.7275,35400.0],["1998-11-19",13.7275,13.8746,13.7275,13.8746,105800.0],["1998-11-20",13.9113,13.9358,13.7152,13.9236,12600.0],["1998-11-23",13.8991,13.9236,13.5314,13.6784,177400.0],["1998-11-24",13.752,13.8255,13.6784,13.7765,40000.0],["1998-11-25",13.8255,13.9481,13.8255,13.8746,47800.0],["1998-11-27",13.703,13.9236,13.703,13.8255,9000.0],["1998-11-30",13.9236,14.0216,13.8746,13.8746,33000.0],["1998-12-01",13.7275,13.9358,12.943,13.9358,259000.0],["1998-12-02",13.7765,13.8378,13.5068,13.6049,708400.0],["1998-12-03",13.5314,13.6294,12.9185,13.5559,618200.0],["1998-12-04",13.4823,13.5559,13.3843,13.5068,182800.0],["1998-12-07",13.4211,13.5804,13.4027,13.5559,613400.0],["1998-12-08",13.5804,13.7275,13.3598,13.7275,116800.0],["1998-12-09",13.5068,13.85,13.3353,13.85,111600.0],["1998-12-10",13.6784,13.8255,13.5068,13.703,58200.0],["1998-12-11",13.703,13.7275,13.5068,13.6539,35800.0],["1998-12-14",13.4333,13.752,13.4333,13.5068,209000.0],["1998-12-15",13.5436,13.6294,13.372,13.4578,71000.0],["1998-12-16",13.3598,13.6049,13.3353,13.5559,201800.0],["1998-12-17",13.5804,13.801,13.4333,13.6784,1049400.0],["1998-12-18",13.6049,13.6539,13.2985,13.5314,170800.0],["1998-12-21",13.5314,13.9236,13.5314,13.9236,92600.0],["1998-12-22",13.801,13.9236,13.4578,13.6784,211800.0],["1998-12-23",13.5314,13.7397,13.3843,13.5314,66400.0],["1998-12-24",13.5314,13.752,13.5069,13.752,78600.0],["1998-12-28",13.9113,13.9236,13.752,13.7765,106600.0],["1998-12-29",13.7765,13.9726,13.703,13.85,167400.0],["1998-12-30",13.8255,13.9971,13.7765,13.8991,62400.0],["1998-12-31",13.9481,14.0707,13.8991,14.0707,65200.0],["1999-01-04",14.0952,14.5119,13.8255,14.5119,165200.0],["1999-01-05",14.1932,14.5119,14.0707,14.3893,50000.0],["1999-01-06",14.3893,14.4138,14.0461,14.4138,58200.0],["1999-01-07",14.3158,14.3893,14.3158,14.3403,276800.0],["1999-01-08",14.1197,14.7999,14.1197,14.5119,49200.0],["1999-01-11",14.5364,14.5364,14.1197,14.1197,129800.0],["1999-01-12",14.1197,14.1687,13.8745,14.1197,113600.0],["1999-01-13",13.8255,13.9236,13.7765,13.9113,23800.0],["1999-01-14",13.7765,14.0216,13.4333,13.703,65200.0],["1999-01-15",13.6784,14.2668,13.6784,14.2668,110000.0],["1999-01-19",14.1197,14.3648,14.0707,14.2668,153200.0],["1999-01-20",13.9971,14.1687,13.8255,14.1197,92600.0],["1999-01-21",13.9236,14.1319,13.5314,14.0952,70600.0],["1999-01-22",13.9236,14.1197,13.9236,14.1197,91600.0],["1999-01-25",14.0461,14.2177,13.5314,14.0461,431000.0],["1999-01-26",14.0952,14.1687,13.8745,13.9481,7200.0],["1999-01-27",13.8746,13.9236,13.0901,13.0901,42600.0],["1999-01-28",13.0901,13.6233,13.0901,13.372,101400.0],["1999-01-29",13.1882,13.3353,13.0411,13.274,48600.0],["1999-02-01",13.4456,13.4456,12.8695,12.9798,81800.0],["1999-02-02",13.1514,13.3843,12.943,13.3843,111400.0],["1999-02-03",13.3353,13.5314,12.8695,13.4333,152200.0],["1999-02-04",13.2862,13.3843,12.7469,12.9921,126200.0],["1999-02-05",13.2862,13.2862,12.9921,13.1146,38800.0],["1999-02-08",12.9921,13.3843,12.9921,13.3843,15800.0],["1999-02-09",13.2495,13.2495,12.9921,13.0779,26000.0],["1999-02-10",12.9921,13.0779,12.894,13.0411,83200.0],["1999-02-11",13.1055,13.3656,13.0807,13.2789,136800.0],["1999-02-12",13.5762,13.6505,12.6348,12.7091,93000.0],["1999-02-16",13.0312,13.2294,12.7463,13.0931,77400.0],["1999-02-17",12.7339,13.0312,12.7091,12.7091,55600.0],["1999-02-18",12.8578,13.5267,12.8578,12.9816,132600.0],["1999-02-19",13.2541,13.5267,13.2294,13.3037,240400.0],["1999-02-22",13.3161,13.7496,13.2046,13.4895,140600.0],["1999-02-23",13.4647,13.5762,13.2541,13.378,71600.0],["1999-02-24",13.3037,13.4771,13.0807,13.0931,198800.0],["1999-02-25",13.2789,13.4028,12.6844,13.0807,94600.0],["1999-02-26",13.0807,13.2789,12.9073,12.9569,113800.0],["1999-03-01",12.9073,13.378,12.9073,13.2789,49200.0],["1999-03-02",13.3532,13.5019,13.0188,13.4771,54000.0],["1999-03-03",13.5267,13.5267,13.378,13.5019,66400.0],["1999-03-04",13.378,13.5514,13.3532,13.378,48000.0],["1999-03-05",13.5267,13.5267,13.3285,13.4276,24000.0],["1999-03-08",13.378,13.4771,13.378,13.4028,26200.0],["1999-03-09",13.3037,13.4771,13.2789,13.4276,71800.0],["1999-03-10",13.4771,13.4771,13.2046,13.4523,12800.0],["1999-03-11",13.4523,13.4523,13.2789,13.378,38800.0],["1999-03-12",13.2789,13.4771,13.2789,13.378,231200.0],["1999-03-15",13.2789,13.4771,13.2789,13.2789,19600.0],["1999-03-16",13.2046,13.3532,13.2046,13.3037,34800.0],["1999-03-17",13.2913,13.5019,13.2913,13.5019,75600.0],["1999-03-18",13.5267,13.601,13.4028,13.601,28200.0],["1999-03-19",13.601,14.0221,13.5019,13.5762,107600.0],["1999-03-22",13.601,13.8116,13.4771,13.5267,54400.0],["1999-03-23",13.7744,13.7744,13.4771,13.4771,71600.0],["1999-03-24",13.4771,13.4771,13.3037,13.4276,63600.0],["1999-03-25",13.5267,13.5762,13.2789,13.2789,57400.0],["1999-03-26",13.2789,13.3285,13.056,13.0807,92600.0],["1999-03-29",13.2789,13.2789,12.6348,12.9321,106900.0],["1999-03-30",12.6843,13.0312,12.5852,12.5852,80100.0],["1999-03-31",12.8825,12.8825,12.2136,12.3871,173600.0],["1999-04-01",12.5853,12.7339,12.3375,12.7339,23100.0],["1999-04-05",12.6844,12.6844,12.3375,12.4614,101700.0],["1999-04-06",12.4366,12.9816,12.3127,12.4118,59900.0],["1999-04-07",12.3375,12.6348,12.3375,12.3871,118500.0],["1999-04-08",12.3375,12.6843,12.3375,12.6843,85600.0],["1999-04-09",12.4862,12.5852,12.4118,12.5357,32800.0],["1999-04-12",12.5357,12.8825,12.4118,12.4862,19000.0],["1999-04-13",12.833,12.833,12.0898,12.1393,118400.0],["1999-04-14",12.2384,12.6843,12.0898,12.6596,91000.0],["1999-04-15",12.5852,13.5762,12.3127,12.7834,104300.0],["1999-04-16",12.7339,12.8825,12.5852,12.8082,34300.0],["1999-04-19",12.7834,13.9726,12.7834,13.4028,265200.0],["1999-04-20",13.2789,13.5514,13.2789,13.5267,149400.0],["1999-04-21",13.4276,13.6753,13.4276,13.5762,140600.0],["1999-04-22",13.7744,15.0627,13.4276,14.4185,131300.0],["1999-04-23",14.2203,14.2699,12.8825,13.8735,126800.0],["1999-04-26",13.7744,14.0221,13.6753,13.923,179500.0],["1999-04-27",13.7744,14.0717,13.7249,13.824,166400.0],["1999-04-28",13.8983,13.9478,13.7744,13.9478,84400.0],["1999-04-29",13.824,14.2699,13.7249,13.7249,97400.0],["1999-04-30",13.7249,13.9726,13.7249,13.7249,41900.0],["1999-05-03",13.8735,13.8735,13.7249,13.8735,58200.0],["1999-05-04",13.7496,14.4185,13.7249,14.0717,81100.0],["1999-05-05",14.0222,14.1708,14.0222,14.0717,35400.0],["1999-05-06",13.8735,14.0717,13.8735,13.9478,413700.0],["1999-05-07",13.824,14.2203,13.4771,13.5267,224000.0],["1999-05-10",13.7249,14.0221,13.4771,13.9478,21600.0],["1999-05-11",13.8735,13.9726,13.7249,13.7249,133300.0],["1999-05-12",13.7496,14.5672,13.7249,14.1708,82300.0],["1999-05-13",13.9726,14.3194,13.9231,14.2699,56000.0],["1999-05-14",13.4593,14.1098,13.4343,13.9096,42000.0],["1999-05-17",14.0097,14.46,13.6595,13.9597,33300.0],["1999-05-18",14.1098,14.3099,13.7095,13.9096,41600.0],["1999-05-19",13.9096,14.3099,13.8596,13.9847,22200.0],["1999-05-20",14.0097,14.6101,14.0097,14.0097,50800.0],["1999-05-21",14.0097,14.41,13.8096,13.8096,49900.0],["1999-05-24",13.8596,14.2098,13.8596,13.9096,22200.0],["1999-05-25",14.1098,14.2098,13.7095,13.7095,27800.0],["1999-05-26",13.9096,14.2098,13.6094,13.8596,55700.0],["1999-05-27",13.8096,13.9597,13.7095,13.7095,58200.0],["1999-05-28",13.6595,14.385,13.6595,14.0097,96300.0],["1999-06-01",14.0848,14.36,14.0347,14.3099,73300.0],["1999-06-02",14.3099,14.41,13.9597,13.9597,57000.0],["1999-06-03",14.1098,14.41,14.1098,14.36,26400.0],["1999-06-04",14.3349,14.36,14.1098,14.2098,227600.0],["1999-06-07",14.2599,14.3349,14.0097,14.0097,22400.0],["1999-06-08",14.1348,14.2599,13.7595,13.7595,60200.0],["1999-06-09",13.7595,14.41,13.7595,14.2849,42600.0],["1999-06-10",13.8596,14.1098,13.8596,13.9096,39000.0],["1999-06-11",13.8096,14.0597,13.4593,13.8096,75100.0],["1999-06-14",13.6595,14.2099,13.6595,14.1098,122400.0],["1999-06-15",14.1848,14.2599,13.9096,14.0347,28500.0],["1999-06-16",14.1098,14.2099,14.1098,14.1098,6400.0],["1999-06-17",14.0597,14.2099,14.0097,14.1098,17800.0],["1999-06-18",14.0597,14.2098,13.7595,13.7595,56900.0],["1999-06-21",13.6595,13.9096,13.6595,13.6595,60800.0],["1999-06-22",13.8533,13.9096,13.6595,13.6595,60200.0],["1999-06-23",14.41,15.2105,14.3725,14.8103,664300.0],["1999-06-24",15.0604,15.3106,14.8353,15.3106,544700.0],["1999-06-25",15.5108,16.1112,14.7602,15.936,3435000.0],["1999-06-28",15.7859,16.4114,15.6108,16.3113,377200.0],["1999-06-29",16.0111,16.2112,15.911,16.2112,437000.0],["1999-06-30",16.1362,16.4114,16.0611,16.4114,186600.0],["1999-07-01",16.1612,16.8117,15.9611,16.7616,184100.0],["1999-07-02",16.8117,16.9618,16.5114,16.6615,76400.0],["1999-07-06",16.7616,16.8116,16.4114,16.5114,108100.0],["1999-07-07",16.4114,16.5114,15.9611,16.2112,156600.0],["1999-07-08",15.911,16.0111,15.811,15.9485,147100.0],["1999-07-09",15.861,16.1612,15.811,15.861,263500.0],["1999-07-12",15.861,15.861,15.5108,15.836,111100.0],["1999-07-13",15.6859,16.0611,15.6609,16.0611,131000.0],["1999-07-14",15.861,16.0861,15.6608,15.9986,126200.0],["1999-07-15",15.911,16.0111,15.7609,15.9736,565700.0],["1999-07-16",15.811,16.0111,15.6108,15.911,35700.0],["1999-07-19",16.0111,16.1112,15.811,16.0111,174600.0],["1999-07-20",15.886,16.1612,15.836,16.0486,134200.0],["1999-07-21",16.0611,16.5615,15.9611,16.3363,185800.0],["1999-07-22",16.2112,16.2738,15.9611,16.0361,169000.0],["1999-07-23",15.911,16.3113,15.911,16.2613,117100.0],["1999-07-26",16.0611,16.4114,15.861,15.861,65100.0],["1999-07-27",15.861,16.0361,15.7109,15.9861,69800.0],["1999-07-28",15.811,16.1112,15.6609,15.8485,42900.0],["1999-07-29",15.6358,15.811,15.6108,15.6984,53900.0],["1999-07-30",15.6859,15.7234,15.6358,15.6859,78400.0],["1999-08-02",15.6108,15.7109,15.4357,15.6108,66100.0],["1999-08-03",15.3106,15.5858,15.3106,15.4607,51600.0],["1999-08-04",15.3606,15.5107,15.1105,15.1355,96600.0],["1999-08-05",15.198,15.198,14.8103,14.9354,81400.0],["1999-08-06",14.7602,15.0604,14.7102,14.7978,63500.0],["1999-08-09",14.7852,14.9604,14.7852,14.9103,56100.0],["1999-08-10",15.0604,15.0604,14.2098,14.6101,61900.0],["1999-08-11",14.46,14.8603,14.41,14.7852,115100.0],["1999-08-12",14.7102,14.7352,14.5101,14.6101,215300.0],["1999-08-13",14.6505,14.6758,14.3474,14.3474,149300.0],["1999-08-16",14.5495,14.5495,14.2211,14.3222,34100.0],["1999-08-17",14.499,14.5621,14.3222,14.5242,102800.0],["1999-08-18",14.5748,14.7516,14.499,14.7011,91000.0],["1999-08-19",14.5116,14.5495,14.3474,14.5495,116900.0],["1999-08-20",14.3979,14.5495,14.3979,14.5242,32500.0],["1999-08-23",14.4485,14.9537,14.4485,14.7895,109900.0],["1999-08-24",14.8021,14.8021,14.5495,14.6505,23700.0],["1999-08-25",14.5242,14.7516,14.5242,14.6758,85100.0],["1999-08-26",14.7263,15.3073,14.6758,14.9031,99200.0],["1999-08-27",14.8274,14.9284,14.7011,14.7263,42200.0],["1999-08-30",14.7011,14.7516,14.6,14.6127,72200.0],["1999-08-31",14.5748,14.7768,14.4485,14.5242,88200.0],["1999-09-01",14.5242,15.1557,14.5116,15.0926,106600.0],["1999-09-02",15.2063,15.2063,14.5495,15.0168,105100.0],["1999-09-03",14.9284,15.2062,14.9284,14.9284,128300.0],["1999-09-07",14.7516,14.8526,14.499,14.7011,30500.0],["1999-09-08",14.6758,14.8526,14.499,14.8526,28400.0],["1999-09-09",14.499,14.6253,14.499,14.5495,11300.0],["1999-09-10",14.6379,14.6379,14.499,14.5242,47300.0],["1999-09-13",14.499,14.6505,14.499,14.5242,28800.0],["1999-09-14",14.499,14.5242,14.2969,14.2969,220800.0],["1999-09-15",14.4485,14.4737,14.2969,14.3474,21100.0],["1999-09-16",14.3348,14.3474,14.1454,14.2464,145500.0],["1999-09-17",14.3979,14.8021,14.2716,14.6253,143500.0],["1999-09-20",14.8021,14.8021,14.5495,14.6253,59900.0],["1999-09-21",14.4485,14.6758,14.4485,14.6758,75100.0],["1999-09-22",14.499,14.8021,14.499,14.7768,52700.0],["1999-09-23",14.7011,14.7516,14.6,14.6,74500.0],["1999-09-24",14.5748,14.6505,14.499,14.6,126900.0],["1999-09-27",14.6,14.8526,14.3222,14.6505,59800.0],["1999-09-28",14.4106,14.4485,14.2338,14.3474,93400.0],["1999-09-29",14.3095,14.4485,14.2969,14.3474,46600.0],["1999-09-30",14.3095,14.3474,14.0443,14.0443,209900.0],["1999-10-01",14.0948,14.8021,14.0696,14.7768,82200.0],["1999-10-04",14.84,15.0042,14.7768,14.8274,30500.0],["1999-10-05",14.8274,14.9537,14.6505,14.7011,108500.0],["1999-10-06",14.7011,14.8021,14.6505,14.6758,38000.0],["1999-10-07",14.6253,14.7263,14.4232,14.6758,94900.0],["1999-10-08",14.6758,14.6758,14.2969,14.3474,53400.0],["1999-10-11",14.2464,14.6505,14.2464,14.5874,42900.0],["1999-10-12",14.3474,14.3474,14.2211,14.2969,83800.0],["1999-10-13",14.4485,14.4485,14.1453,14.2716,25200.0],["1999-10-14",14.0948,14.3222,14.0948,14.2464,31100.0],["1999-10-15",14.0696,14.1201,13.6907,13.7917,141600.0],["1999-10-18",13.7917,13.9433,13.7665,13.8928,113900.0],["1999-10-19",13.8675,14.3474,13.8675,14.1201,69800.0],["1999-10-20",14.1201,14.158,14.0696,14.0948,107500.0],["1999-10-21",14.0696,14.0696,12.4782,13.5391,143100.0],["1999-10-22",13.7917,15.0547,13.5896,14.499,122700.0],["1999-10-25",14.499,14.9537,14.499,14.5748,118400.0],["1999-10-26",14.6505,14.8526,14.5495,14.8526,263900.0],["1999-10-27",14.6253,15.1305,14.6253,15.0547,141600.0],["1999-10-28",15.1052,15.2063,15.0989,15.181,76000.0],["1999-10-29",15.0547,15.282,15.0547,15.1305,101500.0],["1999-11-01",15.1557,15.4588,15.1052,15.4336,242300.0],["1999-11-02",15.3073,15.6609,15.3073,15.4841,29200.0],["1999-11-03",15.5599,15.5599,15.1557,15.3073,75200.0],["1999-11-04",15.3073,15.7367,15.3073,15.5346,49700.0],["1999-11-05",15.4588,15.6104,15.3073,15.5599,199300.0],["1999-11-08",15.4588,15.5599,15.4083,15.4841,22200.0],["1999-11-09",15.5599,15.5599,15.4336,15.5094,187600.0],["1999-11-10",15.6104,15.6609,15.5094,15.6104,281100.0],["1999-11-11",15.6609,15.762,15.181,15.3578,379500.0],["1999-11-12",15.0417,15.2456,14.5318,15.2201,209800.0],["1999-11-15",15.1819,15.3986,15.1437,15.2201,163000.0],["1999-11-16",15.1946,15.6535,15.1946,15.6535,50900.0],["1999-11-17",15.6535,15.8575,15.6026,15.7683,25800.0],["1999-11-18",15.7045,15.8065,15.5133,15.5261,125700.0],["1999-11-19",15.5006,15.5261,15.4496,15.5261,152200.0],["1999-11-22",15.4751,15.5006,15.0927,15.1182,58200.0],["1999-11-23",15.0927,15.1437,15.0672,15.0672,91900.0],["1999-11-24",14.9652,15.0672,14.9397,15.0162,43700.0],["1999-11-26",15.0417,15.1692,14.9907,14.9907,2600.0],["1999-11-29",14.9907,15.1691,14.8887,14.8887,89600.0],["1999-11-30",14.9907,15.2711,14.9907,15.2201,75600.0],["1999-12-01",15.2201,15.4751,15.1691,15.3986,55000.0],["1999-12-02",15.3986,15.73,15.1946,15.7045,105000.0],["1999-12-03",15.73,15.73,15.6026,15.6026,109600.0],["1999-12-06",15.5771,15.6025,15.5516,15.5643,105500.0],["1999-12-07",15.5771,15.9085,15.5516,15.7045,192400.0],["1999-12-08",15.6026,15.6535,15.5006,15.5516,109700.0],["1999-12-09",15.5643,15.5771,15.5516,15.5643,177700.0],["1999-12-10",15.628,15.6535,15.5516,15.5771,106900.0],["1999-12-13",15.5516,15.7045,15.5516,15.5771,167700.0],["1999-12-14",15.5516,15.7045,15.5516,15.5516,223700.0],["1999-12-15",15.5516,15.6026,15.5516,15.5771,39100.0],["1999-12-16",15.5516,15.6026,15.5516,15.5516,49700.0],["1999-12-17",15.9085,15.9085,14.6848,14.6848,198000.0],["1999-12-20",14.6848,15.6026,14.6848,14.8887,306600.0],["1999-12-21",15.2711,15.6026,14.9397,15.5771,84500.0],["1999-12-22",15.5771,15.6535,14.9652,15.2966,82800.0],["1999-12-23",15.2201,15.4751,15.1946,15.3476,46900.0],["1999-12-27",15.3731,15.7045,15.3476,15.3476,36000.0],["1999-12-28",15.2711,15.628,15.2711,15.6026,39900.0],["1999-12-29",15.5261,15.5771,15.3986,15.5771,28300.0],["1999-12-30",15.5771,15.6026,15.5006,15.6026,261200.0],["1999-12-31",15.2966,15.6026,15.2966,15.3476,23600.0],["2000-01-03",15.3476,15.3986,15.0927,15.1054,273200.0],["2000-01-04",14.1876,14.8122,14.1749,14.7357,45900.0],["2000-01-05",14.6083,15.1691,14.5318,15.099,106400.0],["2000-01-06",14.9907,15.0162,14.9397,15.0162,26500.0],["2000-01-07",15.0927,15.3986,14.9652,15.3604,39100.0],["2000-01-10",15.2201,15.2456,14.8377,14.8632,101800.0],["2000-01-11",14.9907,15.2456,14.8887,14.8887,332800.0],["2000-01-12",14.8887,14.9397,14.5445,14.5445,308400.0],["2000-01-13",14.6465,14.9652,14.5063,14.6848,283100.0],["2000-01-14",14.9142,14.9907,14.8887,14.9779,467100.0],["2000-01-18",14.9142,15.0417,14.8122,15.0162,104400.0],["2000-01-19",14.8122,15.5006,14.8122,15.2456,98900.0],["2000-01-20",15.2456,15.2966,15.1691,15.1691,79100.0],["2000-01-21",15.4496,15.4496,15.0162,15.1819,91000.0],["2000-01-24",15.1564,15.1946,14.4553,14.4808,58400.0],["2000-01-25",14.4043,14.6338,14.2004,14.5828,32300.0],["2000-01-26",14.2768,14.5828,14.2768,14.4808,109100.0],["2000-01-27",14.6848,14.6848,14.0984,14.3278,59900.0],["2000-01-28",14.3533,14.7867,14.1749,14.2768,79400.0],["2000-01-31",14.2768,14.8887,14.0219,14.6848,116500.0],["2000-02-01",14.5828,14.5828,13.8944,14.0729,86100.0],["2000-02-02",14.3788,14.6848,13.9709,14.0729,38900.0],["2000-02-03",14.5318,14.8377,14.0219,14.7103,147700.0],["2000-02-04",14.6338,14.8887,14.4298,14.5955,29500.0],["2000-02-07",14.6083,14.6338,14.4298,14.5828,76400.0],["2000-02-08",14.5318,14.8887,14.2259,14.7867,107800.0],["2000-02-09",14.6593,14.7357,14.0729,14.4808,147500.0],["2000-02-10",14.3023,14.4808,13.8944,14.2259,69000.0],["2000-02-11",14.4063,14.432,14.0712,14.2774,63100.0],["2000-02-14",14.0455,14.2774,13.9939,14.0326,34100.0],["2000-02-15",13.8006,14.3547,13.7104,14.3547,100100.0],["2000-02-16",14.3032,14.3805,14.1743,14.2259,46800.0],["2000-02-17",14.2516,14.2516,14.0197,14.2516,61300.0],["2000-02-18",14.1357,14.2516,14.1357,14.2001,40200.0],["2000-02-22",14.0197,14.4191,13.9681,14.2774,80000.0],["2000-02-23",14.2259,14.3805,14.1743,14.3547,42800.0],["2000-02-24",14.3289,14.3547,13.9681,14.0712,95700.0],["2000-02-25",13.9681,14.4836,13.7877,13.9166,642800.0],["2000-02-28",13.7104,14.2001,13.7104,14.0712,70700.0],["2000-02-29",14.1228,14.1743,13.9166,13.9939,202500.0],["2000-03-01",14.0712,14.0712,13.8651,13.9037,50900.0],["2000-03-02",13.8908,13.9166,13.0404,13.1177,154900.0],["2000-03-03",13.1435,13.195,12.86,13.0404,50400.0],["2000-03-06",13.195,13.195,12.7827,12.9115,428500.0],["2000-03-07",12.7569,13.2981,12.7311,13.195,485000.0],["2000-03-08",13.0146,13.2465,12.6538,13.0146,70100.0],["2000-03-09",12.7827,13.2981,12.7827,13.2723,77100.0],["2000-03-10",13.1435,13.6589,13.1435,13.5945,86200.0],["2000-03-13",13.2723,13.7877,13.195,13.6589,74100.0],["2000-03-14",13.6589,13.7104,13.4269,13.53,92600.0],["2000-03-15",13.4269,13.9681,13.4269,13.6331,99600.0],["2000-03-16",14.0712,15.0248,14.0455,14.8186,99300.0],["2000-03-17",13.6073,14.4578,13.6073,14.1228,238100.0],["2000-03-20",14.2259,14.8444,14.1228,14.8186,52800.0],["2000-03-21",14.5867,15.2567,14.5867,15.1536,284700.0],["2000-03-22",15.1536,15.2567,15.0505,15.1021,111600.0],["2000-03-23",15.2567,15.3598,15.1021,15.334,86300.0],["2000-03-24",15.3083,15.9525,15.3083,15.8752,106600.0],["2000-03-27",16.0299,16.0814,15.2825,15.4629,137400.0],["2000-03-28",15.2567,15.4114,15.2052,15.2052,105000.0],["2000-03-29",15.2052,15.3083,14.7413,14.7671,328200.0],["2000-03-30",14.9475,15.6691,14.7671,14.9475,362700.0],["2000-03-31",14.9475,16.3907,14.9217,16.3907,664400.0],["2000-04-03",16.3133,16.3907,15.5144,15.9268,343800.0],["2000-04-04",15.6433,16.0814,15.2052,15.5402,53600.0],["2000-04-05",15.4887,16.0814,14.8186,16.0556,184100.0],["2000-04-06",15.2825,15.7464,15.2825,15.4113,42300.0],["2000-04-07",15.3856,15.4371,15.2567,15.2696,123100.0],["2000-04-10",15.3083,15.5918,15.2567,15.3083,96100.0],["2000-04-11",15.3598,15.3598,14.6382,14.6897,72500.0],["2000-04-12",14.8701,15.4113,14.7413,14.9475,67100.0],["2000-04-13",14.7671,14.7671,14.3805,14.5609,61100.0],["2000-04-14",14.1228,14.3547,14.0455,14.1228,68500.0],["2000-04-17",13.9166,14.2001,13.9166,14.0455,66700.0],["2000-04-18",13.9681,14.7413,13.8135,14.6897,154200.0],["2000-04-19",14.3289,14.8444,13.4012,13.8908,35100.0],["2000-04-20",13.2981,13.9681,13.2981,13.5043,28500.0],["2000-04-24",13.762,14.2259,13.5043,13.9166,81900.0],["2000-04-25",14.0197,14.0197,13.4012,13.9166,164900.0],["2000-04-26",13.6589,14.1485,13.195,13.7362,56000.0],["2000-04-27",13.2981,13.9681,13.2981,13.6073,39300.0],["2000-04-28",13.195,13.9166,13.195,13.9166,43900.0],["2000-05-01",13.0404,13.7362,12.86,13.5043,86300.0],["2000-05-02",13.1177,13.8908,13.0919,13.762,73600.0],["2000-05-03",13.7104,13.8651,13.2465,13.2723,34300.0],["2000-05-04",13.195,13.8651,13.0404,13.6589,215000.0],["2000-05-05",13.4012,13.7877,13.4012,13.53,50200.0],["2000-05-08",13.5043,13.6718,13.4785,13.53,62500.0],["2000-05-09",13.53,13.9681,13.5043,13.9424,180400.0],["2000-05-10",13.5043,13.8135,13.5043,13.5558,48500.0],["2000-05-11",13.7104,13.9424,13.5043,13.9424,39200.0],["2000-05-12",13.7599,13.8642,13.6296,13.6948,42500.0],["2000-05-15",13.8121,13.9684,13.4472,13.5515,50500.0],["2000-05-16",13.9163,13.9554,13.4472,13.6036,52600.0],["2000-05-17",13.5775,13.8642,13.4733,13.5254,23500.0],["2000-05-18",13.2648,13.7599,13.2452,13.5254,21600.0],["2000-05-19",12.9781,13.4733,12.9781,13.3951,44000.0],["2000-05-22",13.4733,13.7599,12.9521,13.5254,78500.0],["2000-05-23",13.8121,13.8121,13.4993,13.4993,33100.0],["2000-05-24",13.6166,13.8642,13.3821,13.3821,102800.0],["2000-05-25",13.5515,13.5515,13.2648,13.2648,92300.0],["2000-05-26",13.0824,13.4277,13.0563,13.3169,150900.0],["2000-05-30",13.3951,13.4472,13.2387,13.4212,59400.0],["2000-05-31",13.3951,13.6557,13.3169,13.369,73600.0],["2000-06-01",13.3951,13.8903,13.3169,13.8903,40300.0],["2000-06-02",13.9815,14.0206,13.3169,13.5515,49300.0],["2000-06-05",13.7078,13.8903,13.6296,13.7209,79800.0],["2000-06-06",13.9684,13.9684,13.2909,13.343,109400.0],["2000-06-07",13.6557,13.6557,13.2648,13.4472,49700.0],["2000-06-08",13.6036,13.6818,13.2909,13.369,67100.0],["2000-06-09",13.5124,13.7078,13.343,13.369,32500.0],["2000-06-12",13.343,13.4472,13.3169,13.4472,60500.0],["2000-06-13",13.4212,13.4472,13.3169,13.3951,26000.0],["2000-06-14",13.369,13.6036,13.2909,13.2909,23600.0],["2000-06-15",13.1866,13.2648,13.1345,13.1801,113300.0],["2000-06-16",13.2648,13.369,12.3006,12.4569,185100.0],["2000-06-19",12.4569,13.0563,12.4569,12.6654,92100.0],["2000-06-20",12.5742,13.343,12.5742,13.0563,160900.0],["2000-06-21",12.9521,13.1866,12.9521,13.0824,59300.0],["2000-06-22",13.0563,13.1866,13.0042,13.0042,293300.0],["2000-06-23",13.0042,13.1606,13.0042,13.1475,45100.0],["2000-06-26",13.1084,13.3951,12.9781,13.0824,45500.0],["2000-06-27",12.9781,13.0303,12.9521,12.9521,74300.0],["2000-06-28",12.9781,12.9781,12.9521,12.9781,57700.0],["2000-06-29",12.9521,13.0303,12.9521,12.9521,113000.0],["2000-06-30",12.9521,12.9781,12.2484,12.2484,389400.0],["2000-07-03",12.3787,12.509,12.3006,12.483,107200.0],["2000-07-05",12.509,12.509,12.4569,12.509,173300.0],["2000-07-06",12.496,12.7175,12.3787,12.4309,139000.0],["2000-07-07",12.5221,12.6393,12.509,12.5872,75600.0],["2000-07-10",12.4048,12.6133,12.4048,12.5612,45200.0],["2000-07-11",12.4178,12.6654,12.4178,12.6133,39500.0],["2000-07-12",12.7306,12.7696,12.5612,12.6393,49900.0],["2000-07-13",12.5612,12.8739,12.5612,12.8218,55500.0],["2000-07-14",12.7957,12.8218,12.5872,12.5872,124800.0],["2000-07-17",12.5612,12.8218,12.3787,12.5872,38800.0],["2000-07-18",12.6393,12.6654,12.3787,12.5351,33000.0],["2000-07-19",12.4439,12.4569,12.2745,12.3006,36000.0],["2000-07-20",12.2875,12.3006,12.1703,12.1703,50300.0],["2000-07-21",12.0921,12.1181,11.8836,11.8836,50400.0],["2000-07-24",12.0139,12.0139,11.6751,11.7272,105400.0],["2000-07-25",11.7403,11.7533,11.4666,11.5969,93400.0],["2000-07-26",11.4406,11.8836,11.3624,11.8315,105300.0],["2000-07-27",11.8836,11.8836,11.5448,11.649,353200.0],["2000-07-28",11.9097,12.483,11.6751,12.1703,66900.0],["2000-07-31",12.3918,12.4048,11.5969,11.7794,46900.0],["2000-08-01",11.7793,12.3527,11.4666,11.6751,75300.0],["2000-08-02",11.3884,11.7794,11.3363,11.7794,140600.0],["2000-08-03",11.5969,12.3527,11.5709,12.3006,76600.0],["2000-08-04",12.2745,12.3527,11.9357,12.2224,190600.0],["2000-08-07",11.9357,12.509,11.9357,12.509,192100.0],["2000-08-08",11.9357,12.509,11.9357,12.5025,120900.0],["2000-08-09",12.0269,12.509,11.9878,12.3006,63600.0],["2000-08-10",12.4178,12.5351,12.0921,12.2224,60600.0],["2000-08-11",12.4569,12.509,12.1703,12.509,48000.0],["2000-08-14",12.1572,12.8739,12.1442,12.5612,87300.0],["2000-08-15",12.2745,12.483,12.1963,12.1963,52200.0],["2000-08-16",12.2484,12.483,12.066,12.4309,169800.0],["2000-08-17",12.3006,12.8739,12.3006,12.509,48800.0],["2000-08-18",12.4563,12.5618,12.2451,12.5618,104900.0],["2000-08-21",12.5354,12.641,12.1924,12.2715,71400.0],["2000-08-22",12.1,12.4035,12.0604,12.3771,110300.0],["2000-08-23",12.2979,12.4563,12.2187,12.4035,60000.0],["2000-08-24",12.3903,12.6674,12.0868,12.6674,64400.0],["2000-08-25",12.509,12.7729,12.509,12.641,61700.0],["2000-08-28",12.6146,12.8785,12.509,12.6146,34000.0],["2000-08-29",12.3903,12.8785,12.2979,12.641,52000.0],["2000-08-30",12.8785,12.8785,12.509,12.6674,22400.0],["2000-08-31",12.7993,12.8521,12.509,12.8521,147000.0],["2000-09-01",12.8785,12.9841,12.5354,12.9841,64100.0],["2000-09-05",12.9841,13.0896,12.3507,12.6674,51500.0],["2000-09-06",12.6674,13.0369,12.4563,12.9115,178800.0],["2000-09-07",12.5354,12.7993,12.5354,12.6938,26500.0],["2000-09-08",12.6806,12.9049,12.6674,12.8257,66300.0],["2000-09-11",12.7202,12.8719,12.5618,12.8719,86600.0],["2000-09-12",13.0896,13.0896,12.6674,12.8521,38800.0],["2000-09-13",13.0896,13.0896,12.7202,12.7202,47300.0],["2000-09-14",12.9841,12.9841,12.8257,12.8785,26200.0],["2000-09-15",12.7466,13.0896,12.641,12.6872,209200.0],["2000-09-18",12.8257,12.8257,12.4563,12.509,71100.0],["2000-09-19",12.509,13.1952,12.509,12.8785,76700.0],["2000-09-20",12.6674,13.1424,12.6674,12.9841,32000.0],["2000-09-21",12.7466,13.1952,12.7466,13.0632,59300.0],["2000-09-22",12.7663,13.248,12.7663,13.1952,146200.0],["2000-09-25",13.1688,13.3272,13.1688,13.2744,52300.0],["2000-09-26",13.248,13.5119,13.0632,13.1952,235700.0],["2000-09-27",13.1952,13.3535,13.0896,13.3008,364800.0],["2000-09-28",13.0896,13.5119,13.0896,13.3008,72100.0],["2000-09-29",13.05,13.6174,13.0369,13.3799,100100.0],["2000-10-02",13.3272,13.6174,13.248,13.5119,122100.0],["2000-10-03",13.5383,13.723,13.3008,13.3008,99100.0],["2000-10-04",13.083,13.4591,13.0105,13.1424,44500.0],["2000-10-05",13.2744,13.723,13.116,13.5119,47900.0],["2000-10-06",13.591,13.591,12.9577,13.4063,91200.0],["2000-10-09",12.9313,13.4063,12.9313,13.1952,38100.0],["2000-10-10",13.3008,13.3271,13.0632,13.0896,131600.0],["2000-10-11",13.0764,13.0764,12.8257,12.8257,48800.0],["2000-10-12",13.2216,13.248,12.641,12.641,31300.0],["2000-10-13",12.7202,13.248,12.6146,13.0896,173900.0],["2000-10-16",12.674,13.0896,12.509,13.0896,60000.0],["2000-10-17",12.9841,13.1688,12.6674,12.7202,56800.0],["2000-10-18",13.0566,13.248,12.6674,12.9577,38000.0],["2000-10-19",12.9841,13.1952,12.9841,13.1952,112200.0],["2000-10-20",13.1952,13.5119,13.0896,13.3271,84700.0],["2000-10-23",13.116,13.2744,12.8785,12.9313,34600.0],["2000-10-24",13.0368,13.4063,13.0105,13.4063,44000.0],["2000-10-25",13.248,13.3799,12.4827,12.5618,54700.0],["2000-10-26",12.5618,13.248,12.5618,13.2216,53200.0],["2000-10-27",12.9577,13.3271,12.7729,12.9841,45300.0],["2000-10-30",12.8785,13.5119,12.8785,13.4063,56000.0],["2000-10-31",12.8785,13.5119,12.8257,13.116,62100.0],["2000-11-01",13.2216,13.5383,12.7466,13.5119,60000.0],["2000-11-02",13.5647,13.723,13.3008,13.5383,45900.0],["2000-11-03",13.3008,13.3271,12.9841,13.0632,33200.0],["2000-11-06",13.2084,13.3535,13.0368,13.1424,41100.0],["2000-11-07",12.9841,13.1952,12.9841,13.0896,51400.0],["2000-11-08",13.0896,13.2744,12.9841,12.9841,18400.0],["2000-11-09",13.1424,13.3008,12.6674,13.0368,36200.0],["2000-11-10",13.0502,13.0502,12.7697,12.7964,46400.0],["2000-11-13",12.7163,13.1971,12.7163,13.1704,131900.0],["2000-11-14",12.9834,13.7314,12.9834,13.491,88500.0],["2000-11-15",13.4376,14.8802,13.2573,14.8535,138400.0],["2000-11-16",14.8267,14.8267,13.9452,13.9986,78700.0],["2000-11-17",13.9986,14.5062,13.8917,13.8917,100900.0],["2000-11-20",14.0787,14.4193,13.9986,14.2123,154000.0],["2000-11-21",14.5062,14.7466,14.1589,14.5329,112200.0],["2000-11-22",13.9452,14.9603,13.9452,14.8802,75200.0],["2000-11-24",14.3726,14.9603,14.3726,14.9069,37600.0],["2000-11-27",14.8268,14.8268,14.5863,14.613,93900.0],["2000-11-28",14.9603,15.174,14.5863,15.0137,92100.0],["2000-11-29",15.174,15.361,14.8535,15.3009,59800.0],["2000-11-30",15.2008,15.8486,15.2008,15.361,124600.0],["2000-12-01",15.6015,15.7618,15.2809,15.6816,98100.0],["2000-12-04",15.6082,15.8152,14.9336,15.8152,142000.0],["2000-12-05",15.4011,15.7885,15.3343,15.6549,78600.0],["2000-12-06",15.7618,15.8152,15.6282,15.6816,101200.0],["2000-12-07",15.7885,16.6166,15.7083,16.4296,99900.0],["2000-12-08",16.4296,16.7502,16.1358,16.6701,197100.0],["2000-12-11",16.4029,16.8304,16.1759,16.8304,257600.0],["2000-12-12",16.3428,16.5899,15.8152,15.8152,125300.0],["2000-12-13",15.8686,15.9488,15.4946,15.6015,80300.0],["2000-12-14",15.7618,15.7885,15.3878,15.4145,42000.0],["2000-12-15",14.3726,15.8152,14.3192,15.7885,265600.0],["2000-12-18",15.9488,16.2426,15.3343,15.8953,60400.0],["2000-12-19",16.2159,16.2426,15.4946,15.7885,72300.0],["2000-12-20",16.0289,16.0289,15.7618,15.8152,60800.0],["2000-12-21",15.7885,16.2961,15.7618,16.0623,66600.0],["2000-12-22",16.2426,17.5249,16.2426,17.4181,241800.0],["2000-12-26",17.5249,17.5249,16.8304,17.0441,129100.0],["2000-12-27",16.9372,17.5249,16.817,17.5249,85200.0],["2000-12-28",17.5249,17.5784,17.0975,17.5249,91300.0],["2000-12-29",17.3647,17.5517,17.3647,17.3647,109800.0],["2001-01-02",17.3379,17.9257,16.9372,17.0975,174900.0],["2001-01-03",16.8304,17.0708,16.6701,17.0441,60300.0],["2001-01-04",17.0708,17.0975,16.0022,16.2694,123200.0],["2001-01-05",16.1625,16.4563,16.1358,16.2961,69000.0],["2001-01-08",16.1959,16.4296,16.1358,16.4029,106700.0],["2001-01-09",16.2694,16.6701,16.1358,16.3762,116800.0],["2001-01-10",16.3495,16.7769,16.2026,16.6968,158500.0],["2001-01-11",16.5632,16.6033,16.1892,16.2694,69100.0],["2001-01-12",16.3762,16.4564,16.1358,16.2426,99100.0],["2001-01-16",16.2426,16.6166,16.0957,16.2159,109000.0],["2001-01-17",16.2426,16.6166,16.1892,16.3228,48800.0],["2001-01-18",16.3495,16.4831,16.0556,16.2426,62000.0],["2001-01-19",16.3495,16.3495,15.7684,15.8686,35900.0],["2001-01-22",15.7885,16.6701,15.6816,16.3762,77200.0],["2001-01-23",16.2693,17.0174,15.7351,16.6701,68600.0],["2001-01-24",16.6701,16.6701,15.9221,16.1358,74000.0],["2001-01-25",16.1625,16.6701,16.1625,16.6434,31200.0],["2001-01-26",16.1224,16.5632,15.8152,16.1625,51800.0],["2001-01-29",16.2961,16.5098,15.7885,16.2961,58900.0],["2001-01-30",16.2694,16.6434,15.8953,16.2694,27800.0],["2001-01-31",16.3228,16.3228,15.3878,16.0823,73900.0],["2001-02-01",16.0823,16.0823,15.5814,15.9221,20700.0],["2001-02-02",15.5213,16.1358,15.5213,16.0823,43500.0],["2001-02-05",16.0556,16.3228,15.4679,16.3228,35800.0],["2001-02-06",15.8686,16.3495,15.5748,15.9488,46200.0],["2001-02-07",16.2159,16.4029,16.0289,16.2426,72700.0],["2001-02-08",16.3228,16.6166,15.8953,16.3228,79300.0],["2001-02-09",16.0022,16.2694,15.7885,16.2426,139100.0],["2001-02-12",16.1892,16.3495,15.7885,16.2961,38200.0],["2001-02-13",16.2693,16.6701,16.0823,16.6701,49700.0],["2001-02-14",16.5864,16.8428,16.1815,16.4379,28000.0],["2001-02-15",16.5729,16.6269,16.0331,16.5999,86400.0],["2001-02-16",16.4919,16.5189,16.357,16.357,20600.0],["2001-02-20",16.411,16.4649,15.9251,15.9251,32300.0],["2001-02-21",15.8711,16.4379,15.6282,15.6552,81100.0],["2001-02-22",15.6552,16.5459,15.4932,16.33,53400.0],["2001-02-23",16.384,16.4042,15.5202,15.9791,56400.0],["2001-02-26",15.9791,16.411,15.7092,16.168,67700.0],["2001-02-27",16.0331,16.411,15.9521,16.0601,51000.0],["2001-02-28",15.9521,16.8428,15.9521,16.6269,106600.0],["2001-03-01",16.5999,16.8428,15.9791,16.8428,79200.0],["2001-03-02",16.8428,16.9238,16.411,16.9238,119200.0],["2001-03-05",16.9238,16.9508,16.411,16.8698,43600.0],["2001-03-06",16.8428,16.9238,16.4649,16.8968,65600.0],["2001-03-07",16.5999,16.8698,16.4649,16.8158,61900.0],["2001-03-08",16.411,16.8428,16.2153,16.33,66200.0],["2001-03-09",16.303,16.7079,16.2422,16.2422,34800.0],["2001-03-12",16.195,16.8158,16.0331,16.0601,56500.0],["2001-03-13",15.9521,16.5729,15.7632,16.114,73400.0],["2001-03-14",16.087,16.384,15.4123,15.7092,115700.0],["2001-03-15",15.8036,16.0601,15.4123,15.6822,124800.0],["2001-03-16",15.7901,15.9791,15.4123,15.6282,190800.0],["2001-03-19",15.7092,16.33,15.2773,16.249,120600.0],["2001-03-20",15.7901,16.4649,15.1153,15.2773,161400.0],["2001-03-21",15.1154,15.7632,15.0884,15.1693,82200.0],["2001-03-22",15.1153,15.6822,14.8994,15.4932,97700.0],["2001-03-23",15.6822,15.6822,14.7375,15.0884,119500.0],["2001-03-26",15.0951,15.6552,14.9804,15.4392,76100.0],["2001-03-27",15.7092,15.8171,14.9534,15.2503,103700.0],["2001-03-28",15.6012,15.7092,15.0614,15.1693,92500.0],["2001-03-29",15.2233,15.6552,15.0074,15.3583,85000.0],["2001-03-30",15.6012,16.249,15.4932,15.7092,189500.0],["2001-04-02",15.7632,16.33,15.4393,15.6012,130500.0],["2001-04-03",15.7092,15.7092,15.1423,15.1693,52900.0],["2001-04-04",15.1693,15.5472,14.9264,14.9264,86100.0],["2001-04-05",15.0614,16.0871,15.0614,15.7632,121000.0],["2001-04-06",15.4932,16.0331,14.8724,14.9534,38300.0],["2001-04-09",15.0678,15.3313,14.8994,15.0549,79700.0],["2001-04-10",14.8433,15.4954,14.8346,15.4479,35200.0],["2001-04-11",15.5602,15.7761,15.3745,15.5559,68000.0],["2001-04-12",15.5515,15.6422,15.3183,15.5774,48000.0],["2001-04-16",15.5818,15.5818,15.1154,15.1154,27900.0],["2001-04-17",15.1153,15.5904,14.9858,15.5904,48800.0],["2001-04-18",15.1153,15.2665,14.7483,15.2492,86600.0],["2001-04-19",15.2665,15.9791,15.2665,15.9705,47200.0],["2001-04-20",15.9057,15.9791,15.6077,15.9748,67500.0],["2001-04-23",15.9791,15.9791,15.2665,15.5083,56100.0],["2001-04-24",15.6941,15.815,15.2535,15.6984,48400.0],["2001-04-25",15.4824,15.91,15.2492,15.6897,43600.0],["2001-04-26",15.9143,16.2382,15.2449,15.5947,37200.0],["2001-04-27",15.7243,16.0223,15.422,15.7156,117900.0],["2001-04-30",15.72,16.1907,15.6768,16.0439,45200.0],["2001-05-01",15.7632,16.0395,15.72,16.0007,30300.0],["2001-05-02",15.8711,16.3332,15.8711,16.0352,57600.0],["2001-05-03",16.0439,16.0439,15.625,15.6552,26200.0],["2001-05-04",15.6509,16.8644,15.5127,16.8299,98100.0],["2001-05-07",16.6226,16.7089,16.303,16.3116,66800.0],["2001-05-08",16.3116,16.683,16.3116,16.6658,126700.0],["2001-05-09",16.6657,16.7219,16.4109,16.6528,34700.0],["2001-05-10",16.8404,16.8404,15.8149,16.3386,63100.0],["2001-05-11",16.3386,16.4041,15.9415,16.3604,33800.0],["2001-05-14",16.3779,16.4782,16.0549,16.3648,19000.0],["2001-05-15",16.4826,16.7968,16.1509,16.7924,57500.0],["2001-05-16",16.7794,16.9975,16.4957,16.6921,54200.0],["2001-05-17",16.5961,16.7052,16.164,16.5961,81400.0],["2001-05-18",16.8143,16.9757,16.2731,16.2731,35300.0],["2001-05-21",16.2731,17.1852,16.2731,17.1285,91900.0],["2001-05-22",17.2376,17.2376,16.7095,16.8885,37800.0],["2001-05-23",15.7058,17.1852,15.7015,16.6615,58900.0],["2001-05-24",16.6572,16.8448,16.5175,16.6572,67900.0],["2001-05-25",16.583,16.6266,16.4084,16.5393,26800.0],["2001-05-29",16.583,16.9976,16.5481,16.9539,36400.0],["2001-05-30",16.9757,17.0019,16.583,16.583,27700.0],["2001-05-31",16.6921,16.9976,16.6921,16.9976,37000.0],["2001-06-01",16.9757,16.9757,16.5393,16.6921,29300.0],["2001-06-04",16.7575,16.8885,16.7575,16.8885,12800.0],["2001-06-05",16.8448,17.0194,16.8012,17.0194,38800.0],["2001-06-06",16.8884,17.0194,16.8666,16.8666,26700.0],["2001-06-07",16.871,17.0412,16.871,16.9539,25600.0],["2001-06-08",16.9539,16.9626,16.8885,16.8885,19200.0],["2001-06-11",16.8448,17.063,16.775,17.0194,32100.0],["2001-06-12",16.9539,17.1285,16.9103,17.0892,44200.0],["2001-06-13",17.0194,17.0586,16.9757,16.9757,27200.0],["2001-06-14",16.9321,16.9321,16.5612,16.5612,69500.0],["2001-06-15",16.3648,16.6484,16.3648,16.4957,93400.0],["2001-06-18",16.4521,16.5437,16.4215,16.4521,26300.0],["2001-06-19",16.4957,16.583,16.4739,16.4782,37900.0],["2001-06-20",16.4521,16.9103,16.4521,16.9103,50200.0],["2001-06-21",16.8666,17.0848,16.823,17.0281,55100.0],["2001-06-22",16.9757,17.0194,16.8405,17.0194,32600.0],["2001-06-25",17.0194,17.0717,16.9321,16.9757,28000.0],["2001-06-26",16.9103,17.1721,16.8448,17.0412,37600.0],["2001-06-27",16.9975,17.1677,16.9975,17.1285,17800.0],["2001-06-28",17.0848,17.2376,16.6921,16.7313,72000.0],["2001-06-29",16.7575,16.9976,16.6703,16.7575,86400.0],["2001-07-02",16.8012,16.8666,16.7139,16.7139,63400.0],["2001-07-03",16.7139,16.9452,16.7139,16.9321,30700.0],["2001-07-05",16.8885,16.9932,16.823,16.9452,18100.0],["2001-07-06",17.0412,17.0412,16.7793,16.7793,23300.0],["2001-07-09",16.8448,16.8448,16.7444,16.8012,15900.0],["2001-07-10",16.8012,16.9321,16.8012,16.9146,40100.0],["2001-07-11",16.9103,16.9321,16.6397,16.6397,55000.0],["2001-07-12",16.6484,16.7139,16.4957,16.5612,53000.0],["2001-07-13",16.5175,16.6703,16.4084,16.4084,42500.0],["2001-07-16",16.4302,16.6266,16.4302,16.5175,31700.0],["2001-07-17",16.4302,16.6615,16.3866,16.6615,26900.0],["2001-07-18",16.6572,16.823,16.6179,16.6484,18800.0],["2001-07-19",16.583,16.7139,16.1684,16.2339,27900.0],["2001-07-20",16.2382,16.3604,16.1946,16.2775,34100.0],["2001-07-23",16.343,16.3473,15.9939,16.1466,38600.0],["2001-07-24",16.2339,16.295,15.8455,15.9284,29800.0],["2001-07-25",15.972,16.1684,15.9502,16.1684,33900.0],["2001-07-26",16.0593,16.2339,15.8848,16.1248,33700.0],["2001-07-27",16.0811,16.1117,15.8847,16.0375,17700.0],["2001-07-30",16.0375,16.2295,15.9633,16.2295,29900.0],["2001-07-31",16.1466,16.5175,16.1466,16.3648,20100.0],["2001-08-01",16.4739,16.4957,16.103,16.3211,37400.0],["2001-08-02",16.2993,16.3211,16.1335,16.3211,30000.0],["2001-08-03",16.3648,16.4695,16.1073,16.4695,30000.0],["2001-08-06",16.4084,16.4521,16.2557,16.2557,21700.0],["2001-08-07",16.2775,16.3211,16.2557,16.26,23900.0],["2001-08-08",16.151,16.3342,16.1029,16.3342,32200.0],["2001-08-09",16.2769,16.5416,16.2769,16.5416,41100.0],["2001-08-10",16.4754,16.621,16.4357,16.4974,26600.0],["2001-08-13",16.5195,16.7312,16.5195,16.6739,19600.0],["2001-08-14",16.6298,16.7842,16.6298,16.7621,24900.0],["2001-08-15",16.7533,16.8547,16.6739,16.7621,31500.0],["2001-08-16",16.7621,17.0268,16.718,17.0091,52400.0],["2001-08-17",16.9386,16.9386,16.546,16.5724,39000.0],["2001-08-20",16.5724,16.89,16.5504,16.8636,21900.0],["2001-08-21",16.8283,17.3356,16.8283,17.2914,70600.0],["2001-08-22",17.2473,17.2694,17.0841,17.2429,35800.0],["2001-08-23",17.2429,17.4017,17.0709,17.19,29000.0],["2001-08-24",17.0268,17.2209,17.0047,17.1812,50300.0],["2001-08-27",17.2032,17.2826,16.943,16.943,47200.0],["2001-08-28",16.9474,16.9474,16.5019,16.5019,54700.0],["2001-08-29",16.5416,16.6651,16.321,16.6651,33100.0],["2001-08-30",16.6077,16.6474,16.299,16.299,120900.0],["2001-08-31",16.2989,16.4092,16.1004,16.2328,127900.0],["2001-09-04",16.2725,16.718,16.2681,16.718,68000.0],["2001-09-05",16.6739,16.6959,16.4313,16.5195,34700.0],["2001-09-06",16.4754,16.4974,16.0387,16.1004,37500.0],["2001-09-07",16.0343,16.1446,15.7961,15.8005,22700.0],["2001-09-10",15.5799,15.924,15.5711,15.924,41200.0],["2001-09-17",15.3947,15.5711,15.1785,15.1962,96100.0],["2001-09-18",15.1741,15.6682,15.13,15.6637,38800.0],["2001-09-19",15.6373,15.8225,15.527,15.7476,85800.0],["2001-09-20",15.7034,15.7034,15.4388,15.4388,63000.0],["2001-09-21",15.3285,15.3285,14.9536,15.1079,136100.0],["2001-09-24",15.2182,15.4388,15.1741,15.4167,65100.0],["2001-09-25",15.3506,15.6814,15.3109,15.6108,30900.0],["2001-09-26",15.6108,15.6726,15.1741,15.3153,60100.0],["2001-09-27",15.3947,16.3651,15.3947,16.3607,39900.0],["2001-09-28",16.4092,17.2517,16.2769,16.8592,89500.0],["2001-10-01",16.8062,16.8062,16.2328,16.3122,37500.0],["2001-10-02",16.3122,16.6518,16.1975,16.6518,36700.0],["2001-10-03",16.5636,16.8283,16.321,16.7489,71900.0],["2001-10-04",16.8283,16.9297,16.5239,16.5239,29700.0],["2001-10-05",16.5636,16.815,16.3651,16.8062,48900.0],["2001-10-08",16.7533,16.8062,16.3033,16.3651,21500.0],["2001-10-09",16.321,16.7709,16.321,16.7709,21300.0],["2001-10-10",16.7401,16.9827,16.7401,16.9165,40600.0],["2001-10-11",16.8724,17.3929,16.8724,17.2562,56600.0],["2001-10-12",17.3885,17.3885,16.9165,17.1062,51700.0],["2001-10-15",17.1944,17.3973,17.0885,17.2782,34100.0],["2001-10-16",17.2826,17.6443,17.2826,17.6002,43800.0],["2001-10-17",17.4238,17.6708,17.2517,17.3135,39900.0],["2001-10-18",17.3356,17.4238,16.8062,16.9386,22500.0],["2001-10-19",16.8503,16.9253,16.5327,16.6077,25100.0],["2001-10-22",16.6518,17.0665,16.6518,17.0665,26500.0],["2001-10-23",17.0841,17.2253,16.5857,16.718,31000.0],["2001-10-24",16.7621,16.9385,16.6298,16.6871,17000.0],["2001-10-25",16.321,16.8239,16.2239,16.8239,48100.0],["2001-10-26",16.7621,17.2429,16.718,17.2429,43500.0],["2001-10-29",17.1591,17.1591,16.9738,17.1371,26600.0],["2001-10-30",17.115,17.4679,17.0753,17.1018,72600.0],["2001-10-31",17.1812,17.2032,17.0268,17.0268,39500.0],["2001-11-01",16.9606,18.0413,16.9385,18.0413,70900.0],["2001-11-02",18.0413,18.306,17.7546,18.0854,83400.0],["2001-11-05",18.0413,18.2398,17.9972,18.2398,55600.0],["2001-11-06",18.1516,18.5045,17.9663,18.5045,64400.0],["2001-11-07",17.3576,17.9619,17.3576,17.6002,122100.0],["2001-11-08",17.6443,17.7767,17.4238,17.7105,71200.0],["2001-11-09",17.7105,17.7546,17.4855,17.5164,35900.0],["2001-11-12",17.5164,17.6884,17.4238,17.4635,27400.0],["2001-11-13",17.512,17.7546,17.512,17.6443,18000.0],["2001-11-14",17.6884,17.8208,17.6443,17.6443,30800.0],["2001-11-15",17.5552,17.9117,17.5552,17.7379,35600.0],["2001-11-16",17.4884,17.7112,17.4884,17.7022,56900.0],["2001-11-19",17.7023,17.7112,17.4126,17.4171,57700.0],["2001-11-20",17.3324,17.5017,17.1988,17.3681,46900.0],["2001-11-21",17.3681,17.3681,17.0562,17.1097,37900.0],["2001-11-23",17.1988,17.4483,17.1988,17.4215,22300.0],["2001-11-26",17.377,17.573,17.3458,17.4349,33400.0],["2001-11-27",17.5998,17.5998,17.1542,17.2433,37500.0],["2001-11-28",17.1988,17.3324,17.0651,17.074,31300.0],["2001-11-29",17.1319,17.7112,17.1319,17.6131,55500.0],["2001-11-30",17.7112,17.8716,17.3324,17.3324,95000.0],["2001-12-03",17.4661,17.5463,17.2656,17.2701,50300.0],["2001-12-04",17.221,17.2656,16.9314,17.1988,44800.0],["2001-12-05",17.2433,17.426,16.8869,16.8869,29100.0],["2001-12-06",16.976,17.3547,16.8646,17.3547,71400.0],["2001-12-07",17.3324,17.377,16.9314,17.2166,37900.0],["2001-12-10",17.1765,17.2121,17.0785,17.172,23500.0],["2001-12-11",17.2077,17.2166,16.9002,17.123,40200.0],["2001-12-12",17.0874,17.3681,17.0294,17.3681,20200.0],["2001-12-13",17.3324,17.4215,16.7086,16.7086,96700.0],["2001-12-14",16.8869,17.279,16.8869,17.279,50500.0],["2001-12-17",17.2433,17.6666,17.2433,17.5329,46400.0],["2001-12-18",17.622,17.8226,17.5998,17.7334,61000.0],["2001-12-19",17.778,17.778,17.1542,17.377,56300.0],["2001-12-20",17.3993,17.475,17.1988,17.4661,56000.0],["2001-12-21",17.1542,17.7735,17.025,17.7735,119300.0],["2001-12-24",17.7735,17.7735,17.5552,17.6666,20400.0],["2001-12-26",17.6889,17.9785,17.5998,17.9072,81000.0],["2001-12-27",17.6443,17.7334,17.5909,17.6666,41000.0],["2001-12-28",17.7557,17.8894,17.6889,17.7245,39900.0],["2001-12-31",17.622,17.8003,17.1319,17.6087,77400.0],["2002-01-02",17.7201,17.7201,17.2522,17.5285,49600.0],["2002-01-03",17.5775,17.5998,17.4884,17.5953,22400.0],["2002-01-04",17.5953,17.7156,17.5329,17.5463,31100.0],["2002-01-07",17.4661,17.5329,17.1765,17.1765,27800.0],["2002-01-08",17.1096,17.3681,16.9314,17.3681,33800.0],["2002-01-09",17.3681,17.8225,17.3547,17.6443,107700.0],["2002-01-10",17.4215,17.4215,17.2121,17.4037,56500.0],["2002-01-11",17.4661,17.5463,17.3102,17.3592,52500.0],["2002-01-14",17.4438,17.7112,17.4394,17.4661,58600.0],["2002-01-15",17.4215,17.8136,17.377,17.7646,55500.0],["2002-01-16",17.8225,18.0676,17.7334,17.778,47100.0],["2002-01-17",17.7334,18.0899,17.7112,18.0899,43200.0],["2002-01-18",17.9785,18.1033,17.8938,17.9785,46600.0],["2002-01-22",18.0899,18.1567,17.9206,17.9963,30400.0],["2002-01-23",17.8849,18.1567,17.8849,18.1344,45200.0],["2002-01-24",18.2013,18.4018,18.2013,18.2592,34400.0],["2002-01-25",18.3127,18.6914,18.2592,18.3572,33800.0],["2002-01-28",18.2681,18.4864,18.2236,18.3795,28800.0],["2002-01-29",18.3795,18.5354,18.3127,18.4241,34400.0],["2002-01-30",18.4241,18.4686,17.5819,17.9785,85900.0],["2002-01-31",18.0008,18.1745,17.8626,17.9117,53600.0],["2002-02-01",17.6889,17.9473,17.6711,17.7825,82700.0],["2002-02-04",17.7557,17.7557,17.2433,17.5998,90400.0],["2002-02-05",17.5552,17.8671,17.4438,17.6889,30500.0],["2002-02-06",17.6443,17.8448,17.5418,17.8047,35400.0],["2002-02-07",17.7334,17.778,17.377,17.5552,38500.0],["2002-02-08",17.622,18.0231,17.622,17.9072,82500.0],["2002-02-11",17.7958,18.0453,17.7958,17.8671,56700.0],["2002-02-12",17.8671,17.8805,17.7513,17.7513,25200.0],["2002-02-13",17.785,18.1993,17.785,18.1993,58300.0],["2002-02-14",18.2353,18.2893,17.9651,18.1903,63100.0],["2002-02-15",18.1227,18.2578,17.776,18.1272,54300.0],["2002-02-19",18.1227,18.1677,17.9561,17.9741,24100.0],["2002-02-20",18.0552,18.2713,17.9651,18.1092,74200.0],["2002-02-21",18.0777,18.1002,17.8751,17.8751,41000.0],["2002-02-22",17.6499,18.1227,17.6499,18.1002,34800.0],["2002-02-25",17.9876,18.1362,17.8301,17.8976,34300.0],["2002-02-26",17.9201,18.0147,17.83,17.83,58500.0],["2002-02-27",17.8526,18.1002,17.83,17.8391,82200.0],["2002-02-28",17.8391,18.0282,17.713,17.776,61800.0],["2002-03-01",17.7175,17.7175,17.5149,17.6049,73100.0],["2002-03-04",17.7175,18.1767,17.7175,18.1002,51000.0],["2002-03-05",18.1903,18.4829,18.1047,18.2713,75400.0],["2002-03-06",18.3253,18.4289,18.0867,18.4289,65000.0],["2002-03-07",18.1902,18.1948,17.9651,17.9786,54900.0],["2002-03-08",18.4604,18.4604,17.9426,18.0687,42900.0],["2002-03-11",18.1002,18.1227,17.9246,17.9921,24400.0],["2002-03-12",18.0327,18.0327,17.8661,17.8886,49900.0],["2002-03-13",17.9201,18.0011,17.5329,17.9651,98300.0],["2002-03-14",17.9606,18.1812,17.8345,17.9786,38500.0],["2002-03-15",18.0912,18.2398,18.0552,18.2398,56100.0],["2002-03-18",18.2803,18.3253,17.8526,18.2758,51000.0],["2002-03-19",18.2353,18.2578,18.1407,18.2578,29400.0],["2002-03-20",18.1452,18.1497,17.8391,17.8391,28800.0],["2002-03-21",17.8526,18.0777,17.7535,18.0642,24800.0],["2002-03-22",18.1227,18.3433,18.0912,18.3433,41600.0],["2002-03-25",18.2308,18.2308,17.4743,17.5824,54200.0],["2002-03-26",17.5824,17.9426,17.5824,17.8796,44900.0],["2002-03-27",17.9651,18.3929,17.9651,18.3929,41500.0],["2002-03-28",18.3929,18.4559,18.0372,18.1002,68200.0],["2002-04-01",17.9876,17.9876,17.4563,17.758,74100.0],["2002-04-02",17.758,18.0597,17.6184,17.9651,42200.0],["2002-04-03",17.8526,17.9786,17.695,17.74,65200.0],["2002-04-04",17.7355,18.1002,17.7355,17.9786,52200.0],["2002-04-05",18.0777,18.3568,18.0687,18.3208,40900.0],["2002-04-08",18.2083,18.3478,17.5599,18.3478,78800.0],["2002-04-09",18.3523,18.618,18.3388,18.4874,73400.0],["2002-04-10",18.4604,18.8116,18.4154,18.7261,72200.0],["2002-04-11",18.726,18.8116,18.4874,18.555,69800.0],["2002-04-12",18.663,18.8656,18.5054,18.8521,42400.0],["2002-04-15",18.7756,18.8611,18.2803,18.3569,93300.0],["2002-04-16",18.4379,18.7306,18.4109,18.7306,52000.0],["2002-04-17",18.8431,19.2709,18.8431,19.0908,110800.0],["2002-04-18",19.0457,19.0457,18.618,18.708,66600.0],["2002-04-19",18.7306,18.8611,18.6405,18.7936,42100.0],["2002-04-22",18.7531,18.7531,18.3703,18.4559,58100.0],["2002-04-23",18.5009,18.7306,18.4649,18.7035,45400.0],["2002-04-24",18.7531,18.8746,18.573,18.7846,106200.0],["2002-04-25",18.5955,19.0232,18.5505,19.0097,65300.0],["2002-04-26",19.0142,19.1133,18.636,18.7306,47300.0],["2002-04-29",18.618,18.7216,18.618,18.6855,40700.0],["2002-04-30",18.7756,19.0007,18.618,18.7621,58000.0],["2002-05-01",18.8656,19.0232,18.663,18.9107,43900.0],["2002-05-02",18.9467,19.0457,18.5955,18.7576,53400.0],["2002-05-03",18.645,18.6855,18.4559,18.5865,80400.0],["2002-05-06",18.5865,18.7305,18.4559,18.4604,51200.0],["2002-05-07",18.4604,18.4874,18.1903,18.1903,43500.0],["2002-05-08",18.1002,18.2803,17.9651,18.1047,94900.0],["2002-05-09",18.1479,18.3026,18.0706,18.107,83800.0],["2002-05-10",18.1115,18.1115,17.7521,17.8022,100800.0],["2002-05-13",17.743,17.8659,17.6065,17.8659,58200.0],["2002-05-14",17.9705,18.198,17.925,18.198,68900.0],["2002-05-15",18.0842,18.3026,18.0797,18.2253,62700.0],["2002-05-16",18.2207,18.289,18.016,18.0615,33700.0],["2002-05-17",17.8795,18.2435,17.8795,18.2435,46100.0],["2002-05-20",18.2207,18.2298,17.966,17.9932,42200.0],["2002-05-21",18.0388,18.0433,17.7885,17.8841,40900.0],["2002-05-22",17.834,17.9478,17.652,17.9341,36500.0],["2002-05-23",17.834,18.3981,17.834,18.3981,46100.0],["2002-05-24",18.4027,18.5392,18.3572,18.4709,52900.0],["2002-05-28",18.5392,18.5801,18.0842,18.2526,69400.0],["2002-05-29",18.198,18.198,18.0842,18.1752,40700.0],["2002-05-30",18.1752,18.198,17.8568,17.9705,63300.0],["2002-05-31",18.0842,18.2207,17.8613,17.8613,41000.0],["2002-06-03",17.8113,17.8113,17.4291,17.4701,41900.0],["2002-06-04",17.5838,17.6065,16.9696,17.2062,74500.0],["2002-06-05",16.7194,17.1379,16.7194,17.0379,133900.0],["2002-06-06",17.0378,17.0378,16.3554,16.5829,150000.0],["2002-06-07",16.5147,17.0697,16.4237,17.0697,38400.0],["2002-06-10",17.1061,17.2198,17.0379,17.1561,31500.0],["2002-06-11",17.2426,17.3108,16.4146,16.5147,58600.0],["2002-06-12",16.4692,16.6739,16.2735,16.4146,44600.0],["2002-06-13",16.4009,16.4009,15.9551,15.9733,44700.0],["2002-06-14",15.8095,16.2371,15.5411,16.087,68100.0],["2002-06-17",16.1507,16.7194,16.1507,16.6921,46000.0],["2002-06-18",16.6921,16.7603,16.5147,16.6875,45400.0],["2002-06-19",16.5829,16.7876,16.4692,16.4783,61900.0],["2002-06-20",16.4464,16.4692,16.0597,16.0597,45300.0],["2002-06-21",15.764,16.4146,15.764,16.36,111200.0],["2002-06-24",16.3327,16.3372,15.9232,16.1416,70400.0],["2002-06-25",16.2189,16.2781,15.7731,15.8368,53000.0],["2002-06-26",15.7867,15.7867,15.4637,15.5138,105200.0],["2002-06-27",15.6048,16.0142,15.5229,15.9278,76400.0],["2002-06-28",15.9278,16.3327,15.855,16.2735,93300.0],["2002-07-01",16.2735,16.3782,15.9505,16.1052,81400.0],["2002-07-02",15.9232,16.0006,15.5593,15.5638,45600.0],["2002-07-03",15.3545,15.491,15.1271,15.3318,61300.0],["2002-07-05",15.4,15.6912,15.4,15.6684,25000.0],["2002-07-08",15.673,15.9232,15.673,15.7913,57100.0],["2002-07-09",15.8322,15.9187,15.4683,15.5365,65200.0],["2002-07-10",15.5365,15.623,15.1498,15.2863,98700.0],["2002-07-11",15.3773,15.3773,15.1089,15.3227,101200.0],["2002-07-12",15.3227,15.5365,15.309,15.4683,75200.0],["2002-07-15",15.4455,15.4865,15.2954,15.3773,102800.0],["2002-07-16",15.1953,15.2362,14.9223,15.1043,95800.0],["2002-07-17",15.1498,15.309,14.7858,14.9041,104900.0],["2002-07-18",14.9041,14.9633,14.3082,14.34,73100.0],["2002-07-19",14.3309,14.8313,14.2263,14.8086,174800.0],["2002-07-22",14.7859,14.8313,14.1489,14.2035,96900.0],["2002-07-23",14.1489,14.4037,13.653,13.8532,96800.0],["2002-07-24",13.7395,14.4446,13.3892,14.4446,115000.0],["2002-07-25",14.4446,14.6949,14.0625,14.4719,75400.0],["2002-07-26",14.4719,14.8996,14.3719,14.6949,74400.0],["2002-07-29",14.6949,15.623,14.6949,15.6048,69800.0],["2002-07-30",15.5138,15.6048,14.8905,15.5001,100800.0],["2002-07-31",15.4819,15.6958,15.3318,15.6821,70200.0],["2002-08-01",15.5684,15.8368,15.3773,15.5047,71400.0],["2002-08-02",15.4683,15.491,14.8814,15.0133,58400.0],["2002-08-05",14.8768,15.0315,14.5129,14.5629,53700.0],["2002-08-06",14.6721,14.9451,14.6494,14.6721,51600.0],["2002-08-07",14.7858,15.0088,14.5584,14.845,78700.0],["2002-08-08",14.6307,15.2344,14.6307,15.2159,44600.0],["2002-08-09",15.2159,15.2482,14.5155,15.0915,94000.0],["2002-08-12",14.9763,15.2298,14.769,15.156,52200.0],["2002-08-13",15.1422,15.1468,14.5616,14.5616,44000.0],["2002-08-14",14.5616,15.2989,14.4694,15.262,74600.0],["2002-08-15",15.2298,15.3081,14.9855,15.1054,64600.0],["2002-08-16",15.0593,15.2159,14.9763,15.1238,47400.0],["2002-08-19",15.1238,15.2989,15.0593,15.1653,37900.0],["2002-08-20",15.1699,15.2759,14.9072,15.1607,46500.0],["2002-08-21",15.2021,15.368,15.0224,15.368,50700.0],["2002-08-22",15.368,15.6676,15.2482,15.4371,71100.0],["2002-08-23",15.3911,15.3911,14.8842,14.9487,82300.0],["2002-08-26",14.9763,15.1699,14.7459,15.1376,69100.0],["2002-08-27",15.1837,15.1837,14.8703,14.8796,46900.0],["2002-08-28",14.7459,14.815,14.5155,14.6215,57100.0],["2002-08-29",14.6261,14.8104,14.5846,14.7091,89400.0],["2002-08-30",14.6399,14.8335,14.5017,14.6077,40100.0],["2002-09-03",14.4694,14.5201,14.2897,14.3865,65800.0],["2002-09-04",14.3865,14.6031,14.2252,14.58,63500.0],["2002-09-05",14.534,14.534,14.1976,14.2529,74800.0],["2002-09-06",14.3082,14.4234,14.1561,14.3588,50000.0],["2002-09-09",14.2851,14.5985,14.0455,14.5155,42600.0],["2002-09-10",14.5616,14.6077,14.2943,14.451,43800.0],["2002-09-11",14.5432,14.58,14.216,14.3266,42400.0],["2002-09-12",14.2851,14.3312,14.0777,14.1607,30600.0],["2002-09-13",14.1469,14.3819,14.1377,14.3128,50500.0],["2002-09-16",14.3035,14.4464,14.1929,14.3727,77700.0],["2002-09-17",14.4372,14.4648,14.3082,14.3588,50000.0],["2002-09-18",14.3404,14.5432,14.239,14.428,54100.0],["2002-09-19",14.3773,14.3773,14.1976,14.239,96800.0],["2002-09-20",14.3082,14.3404,14.239,14.2851,174300.0],["2002-09-23",14.2851,14.3542,14.239,14.3312,89800.0],["2002-09-24",14.2943,14.3727,14.1699,14.216,80700.0],["2002-09-25",14.2621,14.3588,14.1469,14.216,79900.0],["2002-09-26",14.2621,14.6998,14.2621,14.6998,49400.0],["2002-09-27",14.6998,14.7413,14.2851,14.3174,96900.0],["2002-09-30",14.2483,14.2851,13.8934,14.1469,106900.0],["2002-10-01",14.1469,14.4326,13.9441,14.4326,105000.0],["2002-10-02",14.4326,14.4326,14.1008,14.1929,99000.0],["2002-10-03",14.2621,14.3773,13.6354,13.7091,88200.0],["2002-10-04",13.7782,13.7828,13.4787,13.5156,61100.0],["2002-10-07",13.4003,13.557,13.3589,13.3589,65100.0],["2002-10-08",13.2944,13.5939,13.2345,13.4787,78500.0],["2002-10-09",13.4557,13.4787,12.9027,12.9027,122100.0],["2002-10-10",12.8796,13.5017,12.8336,13.4556,112100.0],["2002-10-11",13.6861,14.2252,13.6861,13.8658,73300.0],["2002-10-14",13.8704,14.0317,13.7552,14.0317,41200.0],["2002-10-15",14.1008,14.6768,14.1008,14.6215,63700.0],["2002-10-16",14.6169,14.7229,14.5386,14.6722,59100.0],["2002-10-17",14.7459,14.8888,14.5985,14.6445,71900.0],["2002-10-18",14.239,14.6077,13.9257,14.5432,94100.0],["2002-10-21",14.4971,14.8243,14.3358,14.7459,54100.0],["2002-10-22",14.7229,14.7229,14.3174,14.428,35600.0],["2002-10-23",14.3128,14.5386,14.0086,14.5386,62000.0],["2002-10-24",14.5616,14.6031,14.2529,14.2575,34200.0],["2002-10-25",14.1423,14.769,14.0086,14.6077,99900.0],["2002-10-28",14.6307,14.6307,14.1883,14.2621,39400.0],["2002-10-29",14.239,14.2482,13.9026,14.1008,52500.0],["2002-10-30",14.0317,14.1699,13.8289,14.0317,58800.0],["2002-10-31",14.1469,14.5155,14.1469,14.5155,66500.0],["2002-11-01",14.4464,14.451,14.1008,14.4233,62300.0],["2002-11-04",14.4925,14.5616,14.2621,14.2759,63800.0],["2002-11-05",14.216,14.2436,13.9165,13.9257,84400.0],["2002-11-06",13.9856,13.9856,13.7321,13.8243,128000.0],["2002-11-07",13.8243,14.0086,13.3635,13.9625,136400.0],["2002-11-08",13.9856,14.0317,13.5432,13.746,48100.0],["2002-11-11",13.792,13.8335,13.5616,13.6446,31200.0],["2002-11-12",13.7368,13.9395,13.6077,13.7782,61300.0],["2002-11-13",13.7091,13.9764,13.5662,13.8473,87900.0],["2002-11-14",13.9244,14.1207,13.9244,14.0132,40800.0],["2002-11-15",13.9198,14.4244,13.9198,14.4244,65200.0],["2002-11-18",14.5412,14.5412,14.1581,14.2515,53700.0],["2002-11-19",14.2515,14.345,13.9011,14.0319,66000.0],["2002-11-20",13.9712,14.2515,13.9244,14.2048,73300.0],["2002-11-21",14.2749,14.3263,14.0833,14.2141,56600.0],["2002-11-22",14.1814,14.3683,14.074,14.102,62300.0],["2002-11-25",14.1347,14.2282,14.0179,14.2048,67600.0],["2002-11-26",14.1814,14.2282,13.9478,14.0132,42900.0],["2002-11-27",14.0413,14.345,14.0179,14.345,69600.0],["2002-11-29",14.2749,14.5552,14.2749,14.4151,33900.0],["2002-12-02",14.5085,14.6487,14.3777,14.5085,75900.0],["2002-12-03",14.4852,14.5039,14.2048,14.2048,70000.0],["2002-12-04",14.1581,14.4665,14.1581,14.345,59700.0],["2002-12-05",14.3543,14.3543,14.0646,14.1254,76800.0],["2002-12-06",14.0646,14.2983,13.817,13.9712,89400.0],["2002-12-09",13.9011,13.9805,13.5506,13.6207,107900.0],["2002-12-10",13.6674,14.2095,13.6674,14.0646,78700.0],["2002-12-11",14.0179,14.1581,13.9011,14.0599,111200.0],["2002-12-12",13.9665,13.9665,13.5273,13.6488,93600.0],["2002-12-13",13.6347,13.6394,13.3824,13.4852,79800.0],["2002-12-16",13.5039,13.6441,13.3217,13.6207,145000.0],["2002-12-17",13.6067,13.6441,13.317,13.4572,84500.0],["2002-12-18",13.3404,13.4338,13.1955,13.4338,102800.0],["2002-12-19",13.4105,13.5553,13.317,13.4058,69000.0],["2002-12-20",13.4992,13.574,13.2235,13.5506,100800.0],["2002-12-23",13.5039,13.6674,13.3637,13.5693,107900.0],["2002-12-24",13.5039,13.7375,13.5039,13.6908,43600.0],["2002-12-26",13.6674,13.8964,13.6674,13.803,82400.0],["2002-12-27",13.8029,13.8216,13.3824,13.3824,81100.0],["2002-12-30",13.4291,13.6721,13.4245,13.5693,44800.0],["2002-12-31",13.4525,13.7188,13.3918,13.6534,87900.0],["2003-01-02",13.7142,13.9244,13.5039,13.9244,45000.0],["2003-01-03",13.9945,14.1347,13.9151,13.9571,80800.0],["2003-01-06",13.9244,14.3683,13.9244,14.2796,59200.0],["2003-01-07",14.2048,14.3216,14.0413,14.1394,63500.0],["2003-01-08",14.1581,14.1581,13.7562,13.8263,61000.0],["2003-01-09",13.7095,13.9478,13.7095,13.8777,73000.0],["2003-01-10",13.873,13.9151,13.7936,13.8777,81000.0],["2003-01-13",13.9244,13.9338,13.7002,13.7188,86300.0],["2003-01-14",13.7609,13.9151,13.7375,13.8123,88300.0],["2003-01-15",13.8076,13.8076,13.6581,13.7282,87400.0],["2003-01-16",13.7235,13.8403,13.5974,13.6441,60800.0],["2003-01-17",13.5974,13.6534,13.3217,13.3263,59600.0],["2003-01-21",13.3871,13.4104,13.2703,13.303,45900.0],["2003-01-22",13.3497,13.3497,12.9432,13.0413,104200.0],["2003-01-23",13.0366,13.0553,12.8404,12.8824,89200.0],["2003-01-24",12.8778,12.8778,12.289,12.6535,286400.0],["2003-01-27",12.6535,12.6862,12.3918,12.4993,119900.0],["2003-01-28",12.4759,12.4806,12.2516,12.4245,130400.0],["2003-01-29",12.3825,12.4526,12.2657,12.3731,68200.0],["2003-01-30",12.3124,12.3217,12.0788,12.1909,123600.0],["2003-01-31",12.1255,12.1815,12.0227,12.1488,171400.0],["2003-02-03",12.1255,12.1302,11.9386,12.032,145000.0],["2003-02-04",11.8451,11.9713,11.7423,11.9713,161900.0],["2003-02-05",11.9386,11.9853,11.8404,11.8545,89200.0],["2003-02-06",11.9713,11.9713,11.7376,11.8591,140500.0],["2003-02-07",11.8778,11.9246,11.6816,11.775,203000.0],["2003-02-10",11.775,11.8685,11.7377,11.7937,86500.0],["2003-02-11",11.8498,11.8638,11.761,11.8545,117000.0],["2003-02-12",11.8521,11.9281,11.6621,11.7286,115900.0],["2003-02-13",11.7286,11.8948,11.7191,11.7333,81500.0],["2003-02-14",11.8521,11.9186,11.6811,11.6953,96800.0],["2003-02-18",11.7571,11.9091,11.7571,11.8663,57500.0],["2003-02-19",11.9233,11.9233,11.7476,11.8521,52600.0],["2003-02-20",11.8996,11.9043,11.6241,11.6858,57000.0],["2003-02-21",11.7571,11.9994,11.7333,11.9946,73500.0],["2003-02-24",12.0184,12.0184,11.6858,11.8473,93900.0],["2003-02-25",11.8758,11.9709,11.7808,11.9233,80500.0],["2003-02-26",11.9281,11.9281,11.5908,11.6003,45500.0],["2003-02-27",11.5433,11.8996,11.5433,11.8758,53000.0],["2003-02-28",11.8283,11.9708,11.7571,11.8283,70200.0],["2003-03-03",11.8758,11.9946,11.6906,11.7191,90300.0],["2003-03-04",11.7191,11.7666,11.6288,11.6668,93400.0],["2003-03-05",11.6668,11.8046,11.6003,11.6668,41600.0],["2003-03-06",11.6193,11.6193,11.4721,11.4768,47900.0],["2003-03-07",11.4768,11.6573,11.3533,11.5908,82100.0],["2003-03-10",11.5671,11.5671,11.1633,11.1775,92300.0],["2003-03-11",11.1158,11.3058,10.8498,10.8498,97700.0],["2003-03-12",10.8023,10.8023,10.2132,10.5885,333000.0],["2003-03-13",10.617,10.8783,10.617,10.8308,159400.0],["2003-03-14",10.9258,11.0303,10.8783,10.921,179700.0],["2003-03-17",10.8308,11.2488,10.6883,11.2155,121600.0],["2003-03-18",11.2631,11.2631,10.9638,11.1348,125000.0],["2003-03-19",11.2108,11.2868,11.1395,11.2868,89400.0],["2003-03-20",11.2583,11.4008,10.959,11.3486,108900.0],["2003-03-21",11.4673,11.6241,11.2678,11.5861,76600.0],["2003-03-24",11.5908,11.5908,11.0113,11.0825,112500.0],["2003-03-25",10.9875,11.2821,10.9875,11.2821,65900.0],["2003-03-26",11.2583,11.3058,11.0968,11.206,36400.0],["2003-03-27",11.092,11.2916,11.0065,11.1633,40700.0],["2003-03-28",11.1395,11.1395,10.9923,11.1395,55700.0],["2003-03-31",11.092,11.2821,10.9875,11.0065,205900.0],["2003-04-01",11.054,11.2108,10.9305,11.1205,77300.0],["2003-04-02",11.187,11.3058,11.1585,11.2773,99000.0],["2003-04-03",11.3533,11.4958,11.2108,11.3676,136700.0],["2003-04-04",11.3343,11.4483,11.3343,11.3581,52600.0],["2003-04-07",11.4768,11.7998,11.4768,11.5291,125300.0],["2003-04-08",11.6478,11.6478,11.5481,11.6383,80800.0],["2003-04-09",11.6146,11.6526,11.4008,11.4436,59600.0],["2003-04-10",11.4673,11.5766,11.3438,11.5006,59400.0],["2003-04-11",11.5433,11.6526,11.3153,11.3533,60700.0],["2003-04-14",11.4483,11.6146,11.4483,11.6003,69500.0],["2003-04-15",11.5433,11.6051,11.4578,11.5671,61100.0],["2003-04-16",11.6146,11.6526,11.1918,11.2868,103800.0],["2003-04-17",11.3343,11.5671,11.2868,11.5576,44900.0],["2003-04-21",11.5196,11.6241,11.4863,11.5671,84900.0],["2003-04-22",11.4958,12.1846,11.4863,12.0183,91400.0],["2003-04-23",12.0564,12.2559,11.8331,12.1704,59100.0],["2003-04-24",11.8758,12.0564,11.7808,11.7808,100000.0],["2003-04-25",11.7808,11.8378,11.5433,11.6098,46800.0],["2003-04-28",11.6573,12.0659,11.6288,11.9471,70200.0],["2003-04-29",11.9471,11.9471,11.7713,11.8283,33200.0],["2003-04-30",11.7808,11.8331,11.6573,11.7381,76400.0],["2003-05-01",11.6858,11.7903,11.5433,11.6811,90400.0],["2003-05-02",11.7286,12.0896,11.7286,12.0374,61500.0],["2003-05-05",11.9946,12.0564,11.9423,11.9518,38400.0],["2003-05-06",11.9566,12.0421,11.7808,11.9233,90100.0],["2003-05-07",12.1609,12.1609,11.8996,12.0326,61100.0],["2003-05-08",12.0088,12.0088,11.8521,11.9186,57200.0],["2003-05-09",11.9423,12.0896,11.8853,11.9043,49400.0],["2003-05-12",11.9708,12.2701,11.9281,12.2464,95800.0],["2003-05-13",12.3414,12.3984,12.3034,12.3509,110900.0],["2003-05-14",12.3509,12.3509,12.2701,12.3034,56700.0],["2003-05-15",12.301,12.3106,12.1851,12.2237,38800.0],["2003-05-16",12.2865,12.2865,11.992,11.992,75100.0],["2003-05-19",11.9968,12.0209,11.6396,11.6734,84800.0],["2003-05-20",11.6734,11.8713,11.6734,11.8134,54700.0],["2003-05-21",11.8278,11.8278,11.6106,11.8134,52900.0],["2003-05-22",11.7313,11.7796,11.6396,11.6734,100600.0],["2003-05-23",11.7072,11.9244,11.6106,11.8761,113300.0],["2003-05-27",11.9051,12.4554,11.9003,12.3782,190900.0],["2003-05-28",12.3106,12.4313,12.2479,12.3492,43200.0],["2003-05-29",12.3975,12.5037,12.2623,12.3203,64200.0],["2003-05-30",12.3686,12.6582,12.3444,12.6389,68700.0],["2003-06-02",12.7113,13.0927,12.7113,12.861,94100.0],["2003-06-03",12.8658,12.8755,12.7548,12.7789,53800.0],["2003-06-04",12.7934,12.8899,12.7596,12.8561,44900.0],["2003-06-05",12.8175,12.9382,12.7692,12.861,86000.0],["2003-06-06",12.861,12.9334,12.6727,12.721,76000.0],["2003-06-09",12.6872,12.6872,12.552,12.6051,40100.0],["2003-06-10",12.6244,12.6244,12.4313,12.4796,80600.0],["2003-06-11",12.4796,12.5617,12.3589,12.552,108000.0],["2003-06-12",12.5037,12.7596,12.5037,12.7596,61800.0],["2003-06-13",12.7596,12.8175,12.6051,12.7113,84900.0],["2003-06-16",12.832,13.1072,12.832,13.0348,137700.0],["2003-06-17",13.0348,13.083,12.9141,13.0203,75600.0],["2003-06-18",13.0203,13.1699,12.9865,13.1217,62700.0],["2003-06-19",13.1796,13.1941,12.7982,12.832,73200.0],["2003-06-20",12.9527,13.0203,12.8175,13.0203,119200.0],["2003-06-23",13.0348,13.0541,12.8272,12.8803,134800.0],["2003-06-24",12.9527,13.1796,12.9286,13.1265,86000.0],["2003-06-25",13.1072,13.3486,13.1072,13.1361,82000.0],["2003-06-26",13.141,13.3389,13.0975,13.2568,78200.0],["2003-06-27",13.2762,13.4113,13.2037,13.2182,74100.0],["2003-06-30",13.2182,13.2182,13.0396,13.0927,121200.0],["2003-07-01",13.0927,13.3631,13.0734,13.2906,83200.0],["2003-07-02",13.2906,13.5368,13.2906,13.5368,94600.0],["2003-07-03",13.7106,13.7348,13.5851,13.6624,58100.0],["2003-07-07",13.6865,13.9038,13.6672,13.8506,137300.0],["2003-07-08",13.8506,14.1693,13.7637,14.0727,132900.0],["2003-07-09",14.0775,14.1934,14.0244,14.1258,101800.0],["2003-07-10",14.1258,14.15,13.952,13.952,123800.0],["2003-07-11",13.9568,14.1258,13.9375,14.0003,47700.0],["2003-07-14",14.0727,14.4831,14.0727,14.3769,91200.0],["2003-07-15",14.4734,14.4782,14.2996,14.4058,66500.0],["2003-07-16",14.4541,14.4782,14.3382,14.3382,44700.0],["2003-07-17",14.3141,14.3817,13.9327,13.9424,61800.0],["2003-07-18",14.0389,14.2417,14.0244,14.232,88100.0],["2003-07-21",14.2803,14.2803,13.9134,13.952,47500.0],["2003-07-22",14.0244,14.3141,13.9762,14.261,58600.0],["2003-07-23",14.2369,14.3044,13.9086,13.9182,75400.0],["2003-07-24",13.9907,14.1934,13.9617,14.0389,67800.0],["2003-07-25",14.0727,14.4493,14.0727,14.3865,73100.0],["2003-07-28",14.4348,14.5796,14.401,14.4879,125800.0],["2003-07-29",14.4734,14.7631,14.3527,14.5072,108700.0],["2003-07-30",14.5555,14.8838,14.4831,14.7824,124800.0],["2003-07-31",14.7872,14.9176,14.681,14.7438,73100.0],["2003-08-01",14.7003,14.7727,14.5314,14.541,44300.0],["2003-08-04",14.5796,14.6038,14.1065,14.15,106000.0],["2003-08-05",14.1982,14.3865,14.1789,14.29,57200.0],["2003-08-06",14.3624,14.4348,14.2176,14.3624,46300.0],["2003-08-07",14.3382,14.4203,14.29,14.4203,43800.0],["2003-08-08",14.372,14.5072,14.3382,14.4107,41900.0],["2003-08-11",14.3865,14.4638,14.1934,14.3093,47700.0],["2003-08-12",14.4107,14.652,14.3962,14.6472,36900.0],["2003-08-13",14.6472,14.6617,14.43,14.43,53600.0],["2003-08-14",14.4831,14.821,14.4396,14.6762,59200.0],["2003-08-15",14.6835,14.7227,14.6101,14.6346,22100.0],["2003-08-18",14.6346,14.7569,14.6248,14.7374,42700.0],["2003-08-19",14.7374,14.7814,14.6591,14.7814,50600.0],["2003-08-20",14.7325,14.8059,14.6982,14.7814,27300.0],["2003-08-21",14.7814,14.8255,14.6737,14.7031,49500.0],["2003-08-22",14.7325,14.7423,14.3801,14.4584,40600.0],["2003-08-25",14.4877,14.5122,14.3605,14.4339,25700.0],["2003-08-26",14.4143,14.4682,14.292,14.4094,41000.0],["2003-08-27",14.3605,14.4877,14.3605,14.3752,28500.0],["2003-08-28",14.3262,14.4143,14.2381,14.3752,68500.0],["2003-08-29",14.4388,14.522,14.3409,14.4975,61800.0],["2003-09-02",14.6444,14.9234,14.5367,14.8401,86300.0],["2003-09-03",14.9527,15.0751,14.8793,14.9038,142800.0],["2003-09-04",14.5612,14.9674,14.5612,14.9674,158600.0],["2003-09-05",14.845,14.8989,14.5758,14.7374,168700.0],["2003-09-08",14.7863,15.0213,14.7863,15.0017,48900.0],["2003-09-09",15.0261,15.031,14.845,14.8989,29300.0],["2003-09-10",15.0212,15.0212,14.6688,14.7765,65800.0],["2003-09-11",14.7765,14.9527,14.7325,14.9527,48900.0],["2003-09-12",14.9038,15.2709,14.7178,15.1583,303100.0],["2003-09-15",15.1093,15.2953,15.0604,15.1485,69300.0],["2003-09-16",15.0996,15.4079,15.0996,15.3394,68900.0],["2003-09-17",15.3883,15.5401,15.2709,15.2709,54800.0],["2003-09-18",15.3443,15.5645,15.3394,15.5548,63200.0],["2003-09-19",15.5596,15.6624,15.3688,15.5988,100800.0],["2003-09-22",15.5499,15.5645,15.3247,15.3296,38200.0],["2003-09-23",15.3687,15.4911,15.2709,15.3198,69700.0],["2003-09-24",15.3688,15.3785,15.1436,15.2023,46000.0],["2003-09-25",15.2709,15.359,14.9674,14.9674,64500.0],["2003-09-26",14.9527,15.0653,14.7863,14.8744,96000.0],["2003-09-29",14.8744,15.173,14.8744,15.0996,119900.0],["2003-09-30",14.9772,15.0506,14.8353,14.9087,85600.0],["2003-10-01",14.8597,15.2219,14.7814,15.1877,50500.0],["2003-10-02",15.2856,15.3639,15.2415,15.3639,50400.0],["2003-10-03",15.4618,15.6477,15.4079,15.5988,106600.0],["2003-10-06",15.5498,15.7114,15.5156,15.7114,66700.0],["2003-10-07",15.7114,15.7212,15.589,15.6771,34300.0],["2003-10-08",15.638,15.7114,15.5792,15.5792,34100.0],["2003-10-09",15.638,15.7016,15.4177,15.5352,46200.0],["2003-10-10",15.4862,15.5743,15.4177,15.5058,35600.0],["2003-10-13",15.6184,15.7603,15.6135,15.7603,42900.0],["2003-10-14",15.7603,15.8484,15.6722,15.7701,50900.0],["2003-10-15",15.8435,15.8582,15.7603,15.8386,54600.0],["2003-10-16",15.8484,15.9561,15.8484,15.9561,73800.0],["2003-10-17",15.9561,15.9561,15.7603,15.8827,40400.0],["2003-10-20",15.9316,15.9512,15.6771,15.7358,43500.0],["2003-10-21",15.8093,15.8337,15.7505,15.8337,44300.0],["2003-10-22",15.7358,15.7407,15.5058,15.5107,30400.0],["2003-10-23",15.5401,15.7848,15.5401,15.7456,109100.0],["2003-10-24",15.7114,15.7603,15.6135,15.7114,68500.0],["2003-10-27",15.7603,16.191,15.7603,16.0148,139300.0],["2003-10-28",16.0638,16.2987,15.9561,16.2987,234700.0],["2003-10-29",16.3477,16.4945,16.2742,16.4553,190400.0],["2003-10-30",16.4553,16.7392,16.4504,16.7196,251800.0],["2003-10-31",17.1357,18.7019,17.1357,18.1097,901900.0],["2003-11-03",18.1097,18.3299,17.8894,18.0607,274800.0],["2003-11-04",18.0656,18.7362,17.9286,18.6921,222800.0],["2003-11-05",18.5991,18.8194,18.0118,18.7509,243100.0],["2003-11-06",18.9711,19.2501,18.9173,18.9809,200200.0],["2003-11-07",18.9858,19.0298,18.6481,18.6481,185000.0],["2003-11-10",18.697,18.697,18.4866,18.4866,196500.0],["2003-11-11",18.5991,18.7215,18.4866,18.5551,102900.0],["2003-11-12",18.6774,18.9173,18.6432,18.9173,143800.0],["2003-11-13",18.9173,19.1131,18.7802,18.9613,94100.0],["2003-11-14",19.0592,19.2354,18.5845,18.6236,148100.0],["2003-11-17",18.6236,18.79,18.5551,18.79,121400.0],["2003-11-18",18.839,18.8536,18.2565,18.4034,166000.0],["2003-11-19",18.4278,18.6872,18.3055,18.5502,141000.0],["2003-11-20",18.4735,18.6021,18.2706,18.3597,104200.0],["2003-11-21",18.2359,18.3646,18.2359,18.2953,58300.0],["2003-11-24",18.3597,18.5972,18.2557,18.5576,121700.0],["2003-11-25",18.6813,18.6813,18.4388,18.4487,87900.0],["2003-11-26",18.3102,18.6665,18.3102,18.6665,98700.0],["2003-11-28",18.7654,18.7951,18.6566,18.7209,28800.0],["2003-12-01",18.8446,18.9634,18.7753,18.7753,62700.0],["2003-12-02",18.9535,18.9782,18.805,18.805,67800.0],["2003-12-03",19.0525,19.1613,18.5774,18.5972,104400.0],["2003-12-04",18.6813,18.8694,18.617,18.7011,69000.0],["2003-12-05",18.7803,18.8545,18.617,18.617,58100.0],["2003-12-08",18.5576,18.8248,18.5576,18.805,85600.0],["2003-12-09",18.7061,18.7556,18.5477,18.5922,57800.0],["2003-12-10",18.5329,18.6566,18.4438,18.4735,79700.0],["2003-12-11",18.4339,18.5329,18.3844,18.4685,108000.0],["2003-12-12",18.5922,18.6566,18.4339,18.6566,81200.0],["2003-12-15",18.7556,18.8793,18.4883,18.5279,71700.0],["2003-12-16",18.4834,18.7011,18.4834,18.5329,37400.0],["2003-12-17",18.4092,18.5626,18.3993,18.5626,48600.0],["2003-12-18",18.4883,18.7704,18.4586,18.7407,67800.0],["2003-12-19",18.7457,19.5473,18.5081,19.5473,462900.0],["2003-12-22",19.4979,20.6905,19.4187,20.6905,452200.0],["2003-12-23",20.6905,20.7004,19.8344,20.0521,182300.0],["2003-12-24",20.0472,20.2897,19.9185,20.2402,59600.0],["2003-12-26",20.1164,20.3094,20.0768,20.2501,51000.0],["2003-12-29",20.3738,20.9379,20.3639,20.8835,116200.0],["2003-12-30",20.8835,20.9825,20.6855,20.8785,98300.0],["2003-12-31",20.928,21.032,20.3293,20.4926,100300.0],["2004-01-02",20.7103,21.3041,20.6707,20.9924,105600.0],["2004-01-05",20.9924,21.2596,20.646,20.6509,103100.0],["2004-01-06",20.7845,21.0567,20.7796,20.8736,114300.0],["2004-01-07",20.9231,21.1161,20.7796,20.7994,88600.0],["2004-01-08",20.7994,20.834,20.646,20.7053,132100.0],["2004-01-09",20.6113,20.8241,20.3639,20.4332,128000.0],["2004-01-12",20.5371,20.8983,20.4826,20.7301,104300.0],["2004-01-13",20.6855,21.1062,20.6855,21.1062,84200.0],["2004-01-14",21.1161,21.3239,20.9924,21.0518,68500.0],["2004-01-15",21.1012,21.2744,20.8934,21.0023,80600.0],["2004-01-16",21.1012,21.2348,20.8835,21.2348,81400.0],["2004-01-20",21.2101,21.5812,21.1656,21.5565,104100.0],["2004-01-21",21.5565,21.6753,21.3536,21.3784,83000.0],["2004-01-22",21.4526,21.6753,21.4279,21.4971,54600.0],["2004-01-23",21.4971,21.8683,21.4971,21.6011,66600.0],["2004-01-26",21.5516,21.7842,21.413,21.7248,68000.0],["2004-01-27",21.6901,21.804,21.6159,21.7495,65500.0],["2004-01-28",21.7495,22.0316,21.5169,21.5169,76600.0],["2004-01-29",21.6406,21.7495,21.4575,21.6852,63600.0],["2004-01-30",21.8089,21.8287,21.5813,21.8039,48900.0],["2004-02-02",21.4081,21.413,20.3391,20.7202,268400.0],["2004-02-03",20.6707,21.9722,20.2996,21.9574,329300.0],["2004-02-04",21.8584,21.9871,21.4773,21.6011,128400.0],["2004-02-05",21.5763,21.9079,21.5763,21.7,116600.0],["2004-02-06",21.7495,21.7743,21.6159,21.6506,94700.0],["2004-02-09",21.6456,21.7891,21.611,21.7,129800.0],["2004-02-10",21.705,22.2147,21.6258,22.1702,125000.0],["2004-02-11",22.2776,22.4524,22.1527,22.2026,110800.0],["2004-02-12",22.2026,22.2276,21.853,21.9529,89800.0],["2004-02-13",22.0777,22.0777,21.7031,21.7031,59400.0],["2004-02-17",21.9778,22.2076,21.9179,22.2076,98900.0],["2004-02-18",22.3075,22.3725,21.828,21.828,105400.0],["2004-02-19",21.9279,21.9778,21.3535,21.3535,126600.0],["2004-02-20",21.3185,21.6632,21.2935,21.5183,73500.0],["2004-02-23",21.6432,21.793,21.5533,21.5583,70500.0],["2004-02-24",21.5633,21.7331,21.3984,21.5183,116000.0],["2004-02-25",21.4784,21.818,21.4684,21.5833,102400.0],["2004-02-26",21.7081,21.9679,21.6032,21.848,92000.0],["2004-02-27",21.8979,21.9229,21.5832,21.6532,87200.0],["2004-03-01",21.6282,21.7131,21.5283,21.6282,78400.0],["2004-03-02",21.6781,21.778,21.5782,21.778,107800.0],["2004-03-03",21.7281,21.7581,21.4684,21.6682,128700.0],["2004-03-04",21.6682,21.7281,21.5033,21.7281,86600.0],["2004-03-05",21.7231,21.7281,21.5283,21.6032,68400.0],["2004-03-08",21.6032,21.7081,21.5833,21.6232,122300.0],["2004-03-09",21.6731,21.7281,21.6282,21.7281,122900.0],["2004-03-10",21.7281,21.7281,21.3535,21.3984,97200.0],["2004-03-11",21.1986,21.4284,20.829,20.844,92000.0],["2004-03-12",20.854,21.0887,20.789,21.0887,84500.0],["2004-03-15",21.0538,21.1287,20.3045,20.4344,192700.0],["2004-03-16",20.4294,20.6492,20.4194,20.5843,96800.0],["2004-03-17",20.834,21.3085,20.829,21.2336,96900.0],["2004-03-18",21.2336,21.4534,21.0088,21.3135,109800.0],["2004-03-19",21.3185,21.3884,20.6891,20.6891,109100.0],["2004-03-22",20.6292,20.6292,20.3195,20.3195,60800.0],["2004-03-23",20.3545,20.3545,20.0498,20.0997,106600.0],["2004-03-24",20.1497,20.4544,19.7301,19.7301,94500.0],["2004-03-25",19.9049,20.4893,19.88,20.4494,120900.0],["2004-03-26",20.3795,20.799,20.3495,20.6742,88000.0],["2004-03-29",20.6692,21.0788,20.6192,20.8839,104000.0],["2004-03-30",20.834,21.0588,20.7691,21.0538,70800.0],["2004-03-31",21.0887,21.4384,20.9589,21.4284,129500.0],["2004-04-01",21.4284,21.4784,21.1637,21.3035,148000.0],["2004-04-02",21.5533,21.6532,21.2686,21.4933,119600.0],["2004-04-05",21.6931,22.0378,21.6931,22.0278,100500.0],["2004-04-06",22.0278,22.1227,21.6282,21.6332,71500.0],["2004-04-07",21.6831,21.7281,21.3735,21.6282,84000.0],["2004-04-08",21.6282,21.7781,21.4184,21.5383,85500.0],["2004-04-12",21.6632,21.9779,21.5533,21.6032,57200.0],["2004-04-13",21.778,21.8779,21.2536,21.3535,65500.0],["2004-04-14",21.4034,21.4384,20.879,20.9539,77000.0],["2004-04-15",20.9788,21.2236,20.6792,20.869,69100.0],["2004-04-16",20.9689,21.3085,20.9039,21.2436,51400.0],["2004-04-19",21.3035,21.3735,21.0937,21.3035,65900.0],["2004-04-20",21.3035,21.4034,20.829,20.8839,98900.0],["2004-04-21",20.7591,21.1087,20.7041,21.1087,63300.0],["2004-04-22",21.2836,21.6881,21.0338,21.5982,81700.0],["2004-04-23",21.7231,21.7231,21.0088,21.2536,74400.0],["2004-04-26",20.4794,20.7691,20.0798,20.2096,234900.0],["2004-04-27",20.2546,20.3045,19.9249,20.2796,148800.0],["2004-04-28",20.2296,20.2296,19.4754,19.7051,136400.0],["2004-04-29",19.7801,20.0398,19.6752,19.88,119000.0],["2004-04-30",20.1547,20.1547,19.6652,19.805,87700.0],["2004-05-03",19.805,19.89,19.5453,19.7051,71800.0],["2004-05-04",19.845,19.845,19.1907,19.3705,141900.0],["2004-05-05",19.7201,19.88,19.4804,19.5553,168400.0],["2004-05-06",19.7301,19.7301,19.2306,19.5753,109800.0],["2004-05-07",19.5603,19.6802,18.9909,18.9909,75600.0],["2004-05-10",18.9859,18.9859,18.3415,18.5463,103600.0],["2004-05-11",18.7461,19.3805,18.6412,19.3705,121100.0],["2004-05-12",19.2456,19.4554,18.9059,19.4454,155400.0],["2004-05-13",19.5691,19.6802,19.3873,19.4883,78200.0],["2004-05-14",19.5641,19.766,19.3369,19.5338,117500.0],["2004-05-17",19.5338,19.6398,19.1753,19.4934,100100.0],["2004-05-18",19.6953,19.872,19.5186,19.5186,99100.0],["2004-05-19",19.7912,20.1951,19.6499,19.665,147800.0],["2004-05-20",19.7912,19.9932,19.761,19.8165,77300.0],["2004-05-21",20.0689,20.1649,19.7307,19.7509,69700.0],["2004-05-24",20.0437,20.0437,19.761,19.766,57000.0],["2004-05-25",19.7912,19.9881,19.6903,19.9427,119200.0],["2004-05-26",20.0942,20.4577,20.0639,20.4476,57800.0],["2004-05-27",20.6495,20.7455,20.4324,20.7455,113000.0],["2004-05-28",20.6495,20.6849,20.2052,20.2456,129100.0],["2004-06-01",20.3214,20.7,20.286,20.6899,125000.0],["2004-06-02",20.8161,20.9272,20.6495,20.6546,94500.0],["2004-06-03",20.7808,21.1342,20.6041,21.0433,184500.0],["2004-06-04",21.1696,21.2049,21.0938,21.1544,117500.0],["2004-06-07",21.3059,21.3059,21.2049,21.3059,76900.0],["2004-06-08",21.3816,21.5078,21.3059,21.3766,51900.0],["2004-06-09",21.4573,21.6088,21.0534,21.0534,77800.0],["2004-06-10",21.22,21.4169,21.1897,21.2554,56700.0],["2004-06-14",21.2806,21.3463,21.0989,21.1544,82400.0],["2004-06-15",21.6593,21.7098,21.4977,21.5836,115800.0],["2004-06-16",21.6845,21.6845,21.4876,21.4876,127200.0],["2004-06-17",21.4927,21.4927,21.1595,21.2049,132500.0],["2004-06-18",21.2049,21.2503,21.0635,21.0686,144200.0],["2004-06-21",21.1443,21.1494,21.0383,21.0938,52300.0],["2004-06-22",21.1292,21.1544,20.902,20.9323,110000.0],["2004-06-23",21.1847,21.4422,21.0787,21.4422,62200.0],["2004-06-24",21.6442,21.6845,21.3059,21.3059,79500.0],["2004-06-25",21.4321,21.7098,21.422,21.5583,153300.0],["2004-06-28",21.6341,21.7047,21.321,21.3362,132200.0],["2004-06-29",21.4573,21.4674,21.1393,21.4069,123000.0],["2004-06-30",21.5836,21.6997,21.4119,21.5078,137600.0],["2004-07-01",21.634,21.6391,21.1645,21.3412,120200.0],["2004-07-02",21.3917,21.5886,21.316,21.528,97900.0],["2004-07-06",21.5886,21.5886,21.2352,21.2352,51300.0],["2004-07-07",21.3564,21.5331,21.3059,21.4826,66900.0],["2004-07-08",21.5886,21.5886,20.9424,21.0282,83100.0],["2004-07-09",21.2049,21.4573,21.0029,21.4573,49000.0],["2004-07-12",21.4573,21.5583,21.3008,21.3816,45000.0],["2004-07-13",21.4826,21.4826,21.3362,21.4018,63300.0],["2004-07-14",21.4069,21.9319,21.3463,21.7855,138800.0],["2004-07-15",21.8613,21.9319,21.6896,21.8815,89200.0],["2004-07-16",22.1642,22.2046,21.8057,21.8612,122300.0],["2004-07-19",21.9875,22.0834,21.8865,21.9723,92600.0],["2004-07-20",22.0985,22.3964,21.9622,22.3964,146700.0],["2004-07-21",22.4469,22.457,21.6441,21.6441,87900.0],["2004-07-22",21.7956,21.7956,21.4472,21.4826,94100.0],["2004-07-23",21.7098,21.7098,21.0736,21.1039,84500.0],["2004-07-26",21.2049,21.2604,21.0232,21.2302,76000.0],["2004-07-27",21.3059,21.6593,21.2857,21.5886,98900.0],["2004-07-28",21.7098,21.7199,21.0686,21.4573,109100.0],["2004-07-29",21.5331,21.6492,21.4018,21.6492,78500.0],["2004-07-30",21.2049,21.4069,20.9323,21.0282,158600.0],["2004-08-02",21.0787,21.2504,20.8767,21.2504,94300.0],["2004-08-03",21.3867,22.2147,21.2806,22.0178,157100.0],["2004-08-04",22.0178,22.0178,21.1292,21.1746,203000.0],["2004-08-05",21.427,21.427,21.0787,21.1342,113700.0],["2004-08-06",21.1393,21.2201,20.8263,20.902,117200.0],["2004-08-09",21.1039,21.6643,21.0787,21.6391,102600.0],["2004-08-10",21.6593,21.8208,21.1191,21.1443,150400.0],["2004-08-11",21.1696,21.1696,20.8212,21.0433,109000.0],["2004-08-12",20.9082,20.9235,20.5665,20.6736,157400.0],["2004-08-13",20.9286,20.9286,20.5002,20.5257,105900.0],["2004-08-16",20.6532,21.1122,20.5767,21.0765,79300.0],["2004-08-17",21.1122,21.1377,20.9235,20.9898,57300.0],["2004-08-18",20.9949,21.4182,20.8215,21.3672,73600.0],["2004-08-19",21.5202,21.7343,21.4182,21.6068,77700.0],["2004-08-20",21.5711,21.7904,21.51,21.6833,41800.0],["2004-08-23",21.8873,21.9281,21.668,21.77,64200.0],["2004-08-24",21.9281,22.025,21.7241,21.7649,53500.0],["2004-08-25",21.8669,21.9842,21.6731,21.9689,88600.0],["2004-08-26",22.0964,22.0964,21.6578,21.6578,63500.0],["2004-08-27",21.7853,21.8006,21.4692,21.5202,90400.0],["2004-08-30",21.6986,21.719,21.3366,21.3366,110400.0],["2004-08-31",21.4386,21.5763,21.2244,21.3927,110500.0],["2004-09-01",21.6476,21.6476,21.306,21.6476,132000.0],["2004-09-02",21.6476,21.8261,21.4641,21.8006,65100.0],["2004-09-03",21.9281,21.9842,21.5355,21.5406,65600.0],["2004-09-07",21.7445,22.1831,21.7139,22.1831,101300.0],["2004-09-08",22.3106,22.4126,22.1168,22.1219,94100.0],["2004-09-09",22.1933,22.2035,22.0556,22.1321,92700.0],["2004-09-10",22.1984,22.1984,21.9791,22.1525,79900.0],["2004-09-13",22.1933,22.3514,22.025,22.2647,116300.0],["2004-09-14",22.3667,22.3667,21.7139,21.7955,111700.0],["2004-09-15",21.8363,21.9281,21.5304,21.7598,85200.0],["2004-09-16",21.8618,22.3055,21.8618,22.2341,86900.0],["2004-09-17",22.2341,22.2341,21.5202,21.5202,153300.0],["2004-09-20",21.5916,21.6782,21.357,21.51,204600.0],["2004-09-21",21.6221,21.6833,21.2907,21.566,137700.0],["2004-09-22",21.6221,21.6221,21.2703,21.2856,90900.0],["2004-09-23",21.4386,21.4386,20.8674,20.8674,166200.0],["2004-09-24",21.0714,21.2244,20.7858,21.1632,98400.0],["2004-09-27",21.2652,21.2652,20.9694,20.9898,85500.0],["2004-09-28",21.1173,21.2601,21.0204,21.204,57600.0],["2004-09-29",21.306,21.306,20.592,20.6736,143400.0],["2004-09-30",20.7042,21.3213,20.6532,21.1989,151800.0],["2004-10-01",21.6986,21.8414,21.4284,21.8414,138700.0],["2004-10-04",22.0199,22.1066,21.8108,21.9281,136300.0],["2004-10-05",22.1831,22.1831,21.9587,22.076,125800.0],["2004-10-06",22.382,22.382,21.9281,22.1984,130800.0],["2004-10-07",22.3514,22.3514,22.0199,22.0556,116800.0],["2004-10-08",22.1831,22.1831,21.6222,21.7292,83700.0],["2004-10-11",22.4126,22.4126,21.9077,21.9434,110800.0],["2004-10-12",21.9485,21.9485,21.5457,21.6986,116100.0],["2004-10-13",22.0301,22.0301,21.5099,21.6476,125400.0],["2004-10-14",21.7496,21.7496,21.1122,21.1224,108600.0],["2004-10-15",21.4182,21.5049,20.9592,21.3672,136800.0],["2004-10-18",21.4947,21.5457,21.0714,21.1224,76600.0],["2004-10-19",21.3009,21.3009,20.6991,20.7042,97800.0],["2004-10-20",20.6532,20.8317,20.281,20.7756,132100.0],["2004-10-21",20.8521,20.9949,20.6379,20.8521,100300.0],["2004-10-22",20.9082,21.0765,20.6532,20.7042,79800.0],["2004-10-25",20.7552,21.1173,20.6583,21.102,95100.0],["2004-10-26",21.255,21.3264,21.0306,21.1377,140300.0],["2004-10-27",21.2652,21.6221,21.0612,21.5915,145000.0],["2004-10-28",21.872,22.0658,21.617,21.9638,96500.0],["2004-10-29",21.9638,22.1219,21.6833,22.0199,101500.0],["2004-11-01",22.2341,22.2341,21.2907,21.3621,212700.0],["2004-11-02",21.5967,21.7292,21.3519,21.3927,164100.0],["2004-11-03",22.3871,22.3871,21.6629,21.9638,316300.0],["2004-11-04",22.3361,23.3356,22.1576,23.3356,295400.0],["2004-11-05",23.815,24.126,23.1928,23.3713,201000.0],["2004-11-08",23.6773,23.8149,23.4223,23.4733,198900.0],["2004-11-09",23.3968,23.6212,23.3662,23.6212,191000.0],["2004-11-10",23.7318,23.773,23.5311,23.5414,131100.0],["2004-11-11",23.9016,23.9067,23.6083,23.6958,139700.0],["2004-11-12",23.7421,24.3184,23.4282,24.2361,235600.0],["2004-11-15",24.2412,24.3184,23.7781,23.8399,179100.0],["2004-11-16",23.9685,23.9788,23.4694,23.4694,210700.0],["2004-11-17",23.881,23.9479,23.6546,23.7781,125800.0],["2004-11-18",23.8502,23.8502,23.5517,23.6083,111600.0],["2004-11-19",23.67,23.67,23.4488,23.4745,66300.0],["2004-11-22",23.5414,23.5671,23.2893,23.4591,121900.0],["2004-11-23",23.5157,24.056,23.3047,23.9325,129600.0],["2004-11-24",24.1743,24.1846,24.0405,24.1589,91700.0],["2004-11-26",24.4162,24.4162,24.1538,24.1846,51400.0],["2004-11-29",24.2618,24.5602,24.092,24.3904,212800.0],["2004-11-30",24.6477,24.6477,24.3596,24.5139,251800.0],["2004-12-01",24.6169,25.2138,24.4573,25.1623,232800.0],["2004-12-02",25.2395,25.7232,24.9565,25.6614,324100.0],["2004-12-03",25.6666,25.6666,24.3853,24.5654,404800.0],["2004-12-06",24.8741,24.8741,24.0251,24.0971,220100.0],["2004-12-07",23.9685,24.1743,23.737,23.9171,271100.0],["2004-12-08",23.9788,24.0457,23.7524,23.881,201800.0],["2004-12-09",23.917,23.917,23.562,23.6598,257900.0],["2004-12-10",23.8141,23.9942,23.6701,23.9016,273700.0],["2004-12-13",24.0406,24.0457,23.8193,23.9788,147300.0],["2004-12-14",24.0457,24.1589,23.8759,24.1332,102800.0],["2004-12-15",24.1383,24.2978,23.7884,24.2567,180800.0],["2004-12-16",24.411,24.411,24.0354,24.1074,143500.0],["2004-12-17",24.0045,24.0097,23.0423,23.2636,850400.0],["2004-12-20",23.4694,23.5671,23.243,23.387,185300.0],["2004-12-21",23.5157,23.5157,23.3099,23.3768,136600.0],["2004-12-22",23.5054,23.5363,23.1555,23.1812,137800.0],["2004-12-23",23.4642,23.4848,23.279,23.4128,61400.0],["2004-12-27",23.6186,23.6186,23.1915,23.3253,57800.0],["2004-12-28",23.3613,23.6598,23.3613,23.6598,88100.0],["2004-12-29",23.8656,23.8656,23.4385,23.5569,118400.0],["2004-12-30",23.6186,23.7215,23.5105,23.5723,42100.0],["2004-12-31",23.562,23.6701,23.387,23.387,66700.0],["2005-01-03",23.6443,23.6443,22.7181,22.7644,224200.0],["2005-01-04",22.8931,22.9703,22.7387,22.8673,163100.0],["2005-01-05",22.9702,23.0886,22.8159,22.9497,183500.0],["2005-01-06",23.1555,23.1915,22.9651,23.104,218400.0],["2005-01-07",23.2327,23.2481,23.0166,23.0166,183400.0],["2005-01-10",23.2738,23.2944,23.0577,23.1246,129200.0],["2005-01-11",22.7953,22.857,22.4917,22.5329,193800.0],["2005-01-12",22.6872,22.6872,22.3064,22.4094,149800.0],["2005-01-13",22.6666,22.6666,22.291,22.3836,173600.0],["2005-01-14",22.3065,22.3476,22.0646,22.1881,150800.0],["2005-01-18",22.2293,22.3836,22.0492,22.3425,200300.0],["2005-01-19",22.4454,22.4454,22.044,22.1469,157600.0],["2005-01-20",22.3013,22.3322,21.9463,21.9977,141800.0],["2005-01-21",22.1264,22.1264,21.5397,21.5912,173100.0],["2005-01-24",21.6066,21.7456,21.4934,21.6324,126900.0],["2005-01-25",21.8897,21.8897,21.3545,21.3597,206600.0],["2005-01-26",21.7198,21.7198,21.4934,21.5912,188100.0],["2005-01-27",21.7198,21.8845,21.3545,21.406,135300.0],["2005-01-28",21.406,21.4831,20.9943,21.1435,147500.0],["2005-01-31",21.2722,22.044,21.2722,22.0389,235900.0],["2005-02-01",22.219,22.2241,22.0852,22.1778,221900.0],["2005-02-02",22.1264,22.3373,22.0543,22.1933,138900.0],["2005-02-03",22.2807,22.2807,22.0234,22.2138,120500.0],["2005-02-04",22.3682,22.8982,22.3322,22.8982,204500.0],["2005-02-07",23.0268,23.0268,22.4763,22.4866,258600.0],["2005-02-08",22.6152,23.3613,22.5329,23.3253,310300.0],["2005-02-09",23.67,23.9891,23.5465,23.8038,383800.0],["2005-02-10",24.0609,24.2167,23.8636,24.1388,202500.0],["2005-02-11",24.1388,24.2583,23.8947,24.2271,112600.0],["2005-02-14",24.2271,24.7412,24.2271,24.7412,134500.0],["2005-02-15",24.8243,24.9542,24.4556,24.4764,236800.0],["2005-02-16",24.4816,24.5751,24.2946,24.5128,106600.0],["2005-02-17",24.5127,24.5127,24.2375,24.3258,120500.0],["2005-02-18",24.4089,24.4348,24.1596,24.2375,79500.0],["2005-02-22",24.2375,24.279,24.0142,24.0453,184200.0],["2005-02-23",24.305,24.305,23.983,24.2219,148300.0],["2005-02-24",24.118,24.2375,23.9674,24.2375,138000.0],["2005-02-25",24.2635,24.2635,23.9934,24.1492,207300.0],["2005-02-28",24.279,24.3466,24.118,24.3466,109500.0],["2005-03-01",24.331,24.6737,24.331,24.6737,168500.0],["2005-03-02",24.6737,24.6737,24.3569,24.5802,128500.0],["2005-03-03",24.5439,24.6166,24.2634,24.3933,118500.0],["2005-03-04",24.4089,24.5595,24.3362,24.4141,128800.0],["2005-03-07",24.4089,24.4868,24.331,24.4868,129100.0],["2005-03-08",24.4348,24.4348,24.2427,24.3829,162700.0],["2005-03-09",24.4348,24.44,24.118,24.1907,118500.0],["2005-03-10",24.1959,24.2686,23.9363,24.0453,116100.0],["2005-03-11",23.9934,24.0453,23.5883,23.7441,107400.0],["2005-03-14",23.6299,24.1232,23.6247,24.1232,114700.0],["2005-03-15",24.0713,24.1596,23.5468,23.7026,150100.0],["2005-03-16",23.635,23.7337,23.526,23.6402,84600.0],["2005-03-17",23.7078,23.8739,23.5572,23.8168,133000.0],["2005-03-18",23.687,23.874,23.3962,23.7857,440700.0],["2005-03-21",23.7493,23.8688,23.6247,23.848,141100.0],["2005-03-22",23.7441,24.0869,23.6662,23.7078,181300.0],["2005-03-23",23.5,23.8324,23.5,23.5779,93900.0],["2005-03-24",23.526,23.7389,23.4689,23.4689,76500.0],["2005-03-28",23.4273,23.8895,23.4014,23.7233,107600.0],["2005-03-29",23.6922,24.009,23.6922,23.7857,115600.0],["2005-03-30",23.7857,23.8688,23.7078,23.7545,110100.0],["2005-03-31",23.7078,23.7337,23.526,23.5779,134100.0],["2005-04-01",23.5779,23.7285,23.3338,23.3806,176000.0],["2005-04-04",23.2248,23.8272,23.1105,23.6143,185800.0],["2005-04-05",23.5935,23.8584,23.5624,23.7753,100500.0],["2005-04-06",23.8272,23.9674,23.6091,23.661,80800.0],["2005-04-07",23.6299,24.0194,23.5831,23.9519,96800.0],["2005-04-08",24.0038,24.0713,23.8065,23.8065,110900.0],["2005-04-11",23.7337,23.796,23.5883,23.6506,87000.0],["2005-04-12",23.6351,24.1596,23.4689,24.0557,117700.0],["2005-04-13",24.0557,24.0973,23.6299,23.7233,62200.0],["2005-04-14",23.6714,23.6974,23.391,23.4221,63900.0],["2005-04-15",23.2923,23.4741,23.0898,23.1417,98000.0],["2005-04-18",23.0586,23.3858,22.7678,23.3183,120100.0],["2005-04-19",23.2975,23.7337,23.1625,23.687,108300.0],["2005-04-20",23.5572,23.5883,23.1521,23.1625,122400.0],["2005-04-21",23.2404,23.6714,23.0949,23.6714,94900.0],["2005-04-22",23.6558,23.7649,23.3598,23.4793,124100.0],["2005-04-25",23.4845,23.7337,23.4429,23.6974,66700.0],["2005-04-26",23.6558,23.7753,23.4533,23.5208,94300.0],["2005-04-27",23.5208,23.7078,23.4325,23.6818,151000.0],["2005-04-28",23.6558,23.7182,23.5052,23.6558,124300.0],["2005-04-29",23.6299,23.8064,23.4065,23.6299,277900.0],["2005-05-02",23.6299,23.9311,23.5468,23.8895,125800.0],["2005-05-03",23.8636,23.9986,23.7753,23.9622,99000.0],["2005-05-04",23.9571,24.8867,23.9571,24.8711,132800.0],["2005-05-05",24.7932,24.7932,24.4348,24.7516,125500.0],["2005-05-06",24.7776,24.9957,24.5751,24.601,101700.0],["2005-05-09",24.5855,24.7049,24.5283,24.6478,64400.0],["2005-05-10",24.6426,24.6426,24.2583,24.3881,63800.0],["2005-05-11",24.3881,24.6166,24.2998,24.601,56300.0],["2005-05-12",24.6823,24.7766,24.4202,24.4464,100100.0],["2005-05-13",24.394,24.4936,24.022,24.1949,122900.0],["2005-05-16",24.1058,24.3626,24.1058,24.3626,143300.0],["2005-05-17",24.2316,25.0858,24.1687,25.0648,206400.0],["2005-05-18",25.0596,25.7932,25.0596,25.7041,179200.0],["2005-05-19",25.7041,25.9714,25.5731,25.7775,136100.0],["2005-05-20",26.0395,26.0552,25.7618,25.9033,140700.0],["2005-05-23",26.0552,26.3277,25.9504,26.1234,148000.0],["2005-05-24",26.1758,26.2806,26.0552,26.2386,87800.0],["2005-05-25",26.2282,26.2544,25.9557,26.0448,86700.0],["2005-05-26",26.1758,26.3068,26.1496,26.181,117000.0],["2005-05-27",26.181,26.202,26.0971,26.1495,94100.0],["2005-05-31",26.1548,26.202,26.05,26.0919,104100.0],["2005-06-01",26.0972,26.202,25.9766,26.202,167100.0],["2005-06-02",26.1967,26.2753,26.0028,26.2753,212300.0],["2005-06-03",26.2963,26.333,26.0972,26.2124,80500.0],["2005-06-06",26.2491,26.2491,25.7932,25.9557,182400.0],["2005-06-07",26.0343,26.2544,25.9661,26.2544,139200.0],["2005-06-08",26.2806,26.5793,26.2544,26.5426,171200.0],["2005-06-09",26.464,26.464,26.0133,26.1967,142000.0],["2005-06-10",26.2544,26.2544,25.8194,26.0448,126700.0],["2005-06-13",26.05,26.16,25.898,26.16,108000.0],["2005-06-14",26.029,26.0448,25.8089,25.9924,107900.0],["2005-06-15",25.7303,26.202,25.7303,26.202,127200.0],["2005-06-16",26.202,26.202,25.9085,26.1653,84200.0],["2005-06-17",26.1496,26.1758,25.9557,25.9557,213700.0],["2005-06-20",25.8771,26.0867,25.7932,26.0448,64000.0],["2005-06-21",26.05,26.1653,25.8404,26.1653,102300.0],["2005-06-22",26.1653,26.202,26.0814,26.1915,113700.0],["2005-06-23",26.1653,26.202,25.7408,25.7408,76800.0],["2005-06-24",25.7513,25.8561,25.0858,25.1277,220300.0],["2005-06-27",25.1539,25.6046,25.1329,25.5941,164700.0],["2005-06-28",25.7251,25.9714,25.657,25.8875,111400.0],["2005-06-29",25.919,26.0867,25.615,25.7618,92900.0],["2005-06-30",25.8142,25.8928,25.7199,25.7303,140100.0],["2005-07-01",25.8351,26.181,25.8351,26.181,136700.0],["2005-07-05",26.0972,26.464,26.0972,26.464,116500.0],["2005-07-06",26.4378,26.595,26.3592,26.4378,86700.0],["2005-07-07",26.071,26.485,25.9557,26.4587,116200.0],["2005-07-08",26.5164,26.5164,26.2596,26.4535,164300.0],["2005-07-11",26.4745,26.595,26.3959,26.5688,158400.0],["2005-07-12",26.4378,26.5898,26.3749,26.4954,108800.0],["2005-07-13",26.5059,26.6998,26.2963,26.3644,91500.0],["2005-07-14",26.4954,26.6998,26.3644,26.5531,105100.0],["2005-07-15",26.5374,26.595,26.4168,26.5164,70400.0],["2005-07-18",26.5164,26.6526,26.4011,26.5478,56300.0],["2005-07-19",26.574,26.9094,26.464,26.8675,86900.0],["2005-07-20",26.7784,26.857,26.4902,26.6841,85600.0],["2005-07-21",26.6841,26.8675,26.5426,26.6841,81800.0],["2005-07-22",26.726,27.4492,26.726,27.4492,162100.0],["2005-07-25",27.4492,27.5121,26.9513,27.1714,134600.0],["2005-07-26",27.2762,27.4387,27.1714,27.2396,135200.0],["2005-07-27",27.3549,27.8894,27.3549,27.8213,82800.0],["2005-07-28",28.0309,28.1357,27.7479,28.1357,81100.0],["2005-07-29",28.3453,28.3663,27.7217,27.9051,105100.0],["2005-08-01",27.9051,27.9103,27.5645,27.7112,146800.0],["2005-08-02",27.7322,28.078,27.7269,28.0413,105100.0],["2005-08-03",27.9575,28.1147,27.8527,27.8789,212300.0],["2005-08-04",27.8841,27.8841,27.6064,27.7584,97000.0],["2005-08-05",27.706,27.706,27.2762,27.3391,88700.0],["2005-08-08",27.3024,27.3549,27.1452,27.25,78400.0],["2005-08-09",27.1977,27.2501,26.988,27.1138,100700.0],["2005-08-10",27.1872,27.1976,26.9094,27.0404,163700.0],["2005-08-11",27.1065,27.2491,26.9585,27.228,93400.0],["2005-08-12",27.1593,27.1805,26.726,27.1805,107700.0],["2005-08-15",27.2333,27.3918,26.9004,27.1118,153900.0],["2005-08-16",27.117,27.1593,26.8423,26.8793,148700.0],["2005-08-17",26.8,26.9902,26.7472,26.7841,84300.0],["2005-08-18",26.7842,26.7842,25.5477,25.8965,353300.0],["2005-08-19",25.8964,25.9229,25.5741,25.87,225600.0],["2005-08-22",25.8172,25.8331,25.6006,25.7327,234900.0],["2005-08-23",25.7327,25.7327,25.3311,25.3945,209800.0],["2005-08-24",24.9665,25.1778,24.8872,24.9982,245500.0],["2005-08-25",24.9982,25.1884,24.8133,25.1356,135700.0],["2005-08-26",25.1039,25.1039,24.7076,24.9295,100800.0],["2005-08-29",24.8767,24.8767,24.5174,24.8344,161000.0],["2005-08-30",24.7023,24.7023,24.306,24.5332,139700.0],["2005-08-31",24.4275,24.4804,23.952,24.3958,230600.0],["2005-09-01",24.3589,24.5861,23.989,24.4962,190700.0],["2005-09-02",24.6019,24.6917,24.2003,24.3377,133900.0],["2005-09-06",24.3694,24.7287,24.3694,24.7287,168700.0],["2005-09-07",24.7287,24.8344,24.6072,24.8238,189900.0],["2005-09-08",24.6917,24.9665,24.6917,24.8133,190100.0],["2005-09-09",24.7816,25.1726,24.771,25.1462,143800.0],["2005-09-12",25.0986,25.3258,25.0141,25.2624,236100.0],["2005-09-13",25.1778,25.4949,25.1356,25.4103,215300.0],["2005-09-14",25.3892,25.4262,25.2201,25.273,219900.0],["2005-09-15",25.3258,25.6111,25.199,25.6111,276700.0],["2005-09-16",25.59,25.59,25.162,25.4156,853100.0],["2005-09-19",25.3628,25.3628,24.8555,25.2096,203700.0],["2005-09-20",25.2201,25.4685,24.9982,25.0563,268500.0],["2005-09-21",24.9506,24.9506,24.6389,24.6442,185100.0],["2005-09-22",24.5702,24.7023,24.2532,24.6389,160900.0],["2005-09-23",24.586,25.2307,24.586,25.014,139000.0],["2005-09-26",25.1409,25.3892,24.9612,24.9876,193700.0],["2005-09-27",25.0299,25.125,24.771,24.9929,207000.0],["2005-09-28",25.0722,25.5424,25.0722,25.1937,206500.0],["2005-09-29",25.2254,25.2835,24.9242,25.0986,336200.0],["2005-09-30",25.0986,25.1567,24.9823,25.0774,276200.0],["2005-10-03",25.088,25.1514,25.0088,25.0986,283400.0],["2005-10-04",25.0722,25.2518,24.9031,24.9031,322500.0],["2005-10-05",24.8344,24.9137,24.3007,24.3694,358600.0],["2005-10-06",24.3641,24.6494,24.3166,24.5702,233700.0],["2005-10-07",24.6917,24.734,24.3483,24.5174,171500.0],["2005-10-10",24.5702,24.6177,24.1105,24.1158,160500.0],["2005-10-11",24.158,24.3007,23.7459,23.7723,223400.0],["2005-10-12",23.7301,24.0788,23.4764,23.7935,237100.0],["2005-10-13",23.6878,23.7089,23.2069,23.4289,255400.0],["2005-10-14",23.561,24.0788,23.487,24.0788,171400.0],["2005-10-17",24.0471,24.0735,23.4183,23.7354,199500.0],["2005-10-18",23.7353,23.9097,23.6085,23.6719,122300.0],["2005-10-19",23.487,23.5927,23.1805,23.5504,213100.0],["2005-10-20",23.4606,23.6825,23.1277,23.2492,219600.0],["2005-10-21",23.3126,23.5768,23.2704,23.4764,143100.0],["2005-10-24",23.5134,23.7723,23.5134,23.6931,128300.0],["2005-10-25",23.6508,23.6772,23.1647,23.4606,116700.0],["2005-10-26",23.1964,23.4817,23.1013,23.1964,177200.0],["2005-10-27",23.133,23.6931,23.133,23.4923,168000.0],["2005-10-28",23.7776,24.0101,23.5715,24.0101,159100.0],["2005-10-31",24.0418,24.5491,24.0418,24.306,204100.0],["2005-11-01",24.2267,24.6019,24.0946,24.5596,170900.0],["2005-11-02",24.4011,24.845,24.4011,24.7921,113000.0],["2005-11-03",24.7816,24.9454,24.0471,24.0471,336300.0],["2005-11-04",24.0365,24.4117,23.9361,24.1845,250400.0],["2005-11-07",24.2532,24.4117,24.1105,24.2162,184300.0],["2005-11-08",24.0841,24.1475,23.7036,23.7829,230200.0],["2005-11-09",23.8442,24.2016,23.8442,24.0043,147400.0],["2005-11-10",23.9829,24.6017,23.8656,24.5697,133800.0],["2005-11-11",24.559,24.6711,24.543,24.6284,72600.0],["2005-11-14",24.6444,24.8204,24.5644,24.7671,80500.0],["2005-11-15",24.7404,24.7404,24.095,24.127,135200.0],["2005-11-16",23.9936,24.1963,23.8549,24.1643,103600.0],["2005-11-17",24.2123,24.5857,24.1696,24.575,106100.0],["2005-11-18",24.6177,24.7617,24.479,24.7617,131100.0],["2005-11-21",24.6711,24.7831,24.5644,24.7671,113300.0],["2005-11-22",24.7671,24.9111,24.6764,24.8631,128400.0],["2005-11-23",24.8364,25.3912,24.8364,25.2151,122500.0],["2005-11-25",25.1351,25.2472,25.0178,25.1511,54200.0],["2005-11-28",25.1991,25.3112,25.0178,25.0284,96200.0],["2005-11-29",25.1245,25.6045,25.1245,25.3112,149500.0],["2005-11-30",25.3485,25.5192,25.2311,25.2845,134900.0],["2005-12-01",25.4125,25.6046,25.3058,25.5672,122900.0],["2005-12-02",25.5405,25.5832,25.0498,25.5352,102600.0],["2005-12-05",25.5352,25.5352,24.9378,25.1031,199800.0],["2005-12-06",25.1031,25.3058,24.6337,24.6871,248700.0],["2005-12-07",24.7031,24.7244,24.3723,24.4683,147800.0],["2005-12-08",24.5057,24.6764,24.3937,24.5697,145500.0],["2005-12-09",24.6444,24.9751,24.575,24.8684,123000.0],["2005-12-12",24.9431,24.9911,24.5964,24.8257,103400.0],["2005-12-13",24.8418,24.9271,24.6071,24.9004,82200.0],["2005-12-14",24.9111,25.0178,24.7137,24.7724,96900.0],["2005-12-15",24.7724,24.7724,24.0896,24.319,147500.0],["2005-12-16",24.3723,24.591,24.3243,24.591,242000.0],["2005-12-19",24.575,24.5857,24.271,24.3937,102800.0],["2005-12-20",24.3403,24.5804,24.2763,24.5484,105100.0],["2005-12-21",24.5377,24.8524,24.5164,24.7511,98100.0],["2005-12-22",24.7511,24.8044,24.351,24.7297,110300.0],["2005-12-23",24.8631,24.9058,24.575,24.6657,103800.0],["2005-12-27",24.5484,24.8311,24.2817,24.2977,130600.0],["2005-12-28",24.3777,24.5644,24.2816,24.5057,165200.0],["2005-12-29",24.4577,24.7244,24.4577,24.463,79200.0],["2005-12-30",24.1963,24.239,23.9509,24.0309,150800.0],["2006-01-03",24.1643,24.5484,23.9136,24.5484,126700.0],["2006-01-04",24.655,25.0231,24.6337,24.8791,114900.0],["2006-01-05",24.9378,24.9378,24.591,24.8204,140100.0],["2006-01-06",24.8204,24.9644,24.6337,24.8791,94400.0],["2006-01-09",24.9911,25.0551,24.8578,24.9965,185600.0],["2006-01-10",24.9644,25.0071,24.8257,24.9538,207600.0],["2006-01-11",24.9164,25.0658,24.7991,24.8311,131700.0],["2006-01-12",24.7937,24.7937,24.4203,24.4417,105300.0],["2006-01-13",24.4417,24.607,24.3563,24.4683,138500.0],["2006-01-17",24.4684,24.4684,24.0043,24.1216,115300.0],["2006-01-18",24.1003,24.191,23.8442,24.0043,127100.0],["2006-01-19",24.1376,24.223,23.8922,24.1643,88700.0],["2006-01-20",24.0576,24.1536,23.6895,23.6895,95500.0],["2006-01-23",23.7856,23.9456,23.7536,23.8976,95300.0],["2006-01-24",24.0043,24.1163,23.7375,23.8869,97300.0],["2006-01-25",23.9936,24.0363,23.6309,23.6842,123200.0],["2006-01-26",23.7482,24.335,23.7482,23.9296,198100.0],["2006-01-27",24.063,24.1216,23.8229,23.8976,94300.0],["2006-01-30",23.8976,24.0096,23.7856,23.8603,79900.0],["2006-01-31",23.8763,23.9243,23.5189,23.5829,134400.0],["2006-02-01",24.7191,25.6739,24.7191,25.5299,559500.0],["2006-02-02",25.5832,25.6792,25.0445,25.3218,264900.0],["2006-02-03",25.2152,25.2152,24.6924,24.8364,146000.0],["2006-02-06",24.9431,25.0285,24.5057,24.591,108400.0],["2006-02-07",24.4843,24.6817,24.3243,24.3243,139500.0],["2006-02-08",24.271,24.4577,24.111,24.1376,244000.0],["2006-02-09",24.2723,24.9349,24.2723,24.8648,240900.0],["2006-02-10",24.8971,25.188,24.8648,25.1665,214600.0],["2006-02-13",24.7787,25.2204,24.7787,25.1503,162100.0],["2006-02-14",25.1988,25.8183,25.1988,25.7536,220200.0],["2006-02-15",25.8129,25.8775,25.5759,25.8613,142300.0],["2006-02-16",25.8452,26.0122,25.7213,26.0014,108000.0],["2006-02-17",25.9422,26.0391,25.6459,25.7967,96500.0],["2006-02-21",25.6621,25.7913,25.5489,25.7321,75300.0],["2006-02-22",25.8021,26.1038,25.7482,26.093,81200.0],["2006-02-23",26.1038,26.1038,25.7105,25.9637,111600.0],["2006-02-24",26.1253,26.1307,25.5974,25.8398,203900.0],["2006-02-27",25.9368,26.2223,25.856,26.1792,132600.0],["2006-02-28",26.0984,26.1361,25.5328,26.0445,225500.0],["2006-03-01",26.1522,26.233,25.926,26.1468,128400.0],["2006-03-02",26.1469,26.1792,25.7698,25.856,164700.0],["2006-03-03",25.8021,25.9368,25.6567,25.6782,113700.0],["2006-03-06",25.6136,25.7213,25.425,25.5382,109300.0],["2006-03-07",25.452,25.5813,25.2904,25.5489,100900.0],["2006-03-08",25.5759,25.6782,25.2634,25.6567,126700.0],["2006-03-09",25.7051,25.7482,25.5112,25.7482,126900.0],["2006-03-10",25.7752,25.856,25.4304,25.8344,98500.0],["2006-03-13",25.9098,25.9852,25.7967,25.9044,78700.0],["2006-03-14",25.856,26.0714,25.5974,26.0607,114100.0],["2006-03-15",26.0714,26.3946,25.829,26.3946,133300.0],["2006-03-16",26.3947,26.5293,26.1792,26.4755,120100.0],["2006-03-17",26.4754,26.5832,26.1307,26.5724,185000.0],["2006-03-20",26.6532,26.6532,26.3031,26.5185,87300.0],["2006-03-21",26.5185,26.5185,26.1199,26.2115,103400.0],["2006-03-22",26.2438,26.5239,25.9314,26.4916,106200.0],["2006-03-23",26.1307,26.163,25.9098,25.9583,161000.0],["2006-03-24",25.996,26.0391,25.8506,25.9691,110100.0],["2006-03-27",26.0014,26.0014,25.4358,25.7051,159700.0],["2006-03-28",25.689,25.689,25.2796,25.2796,195400.0],["2006-03-29",25.1449,25.4789,25.0803,25.3065,182300.0],["2006-03-30",25.3335,25.3712,25.0587,25.1395,184300.0],["2006-03-31",25.2042,25.3604,25.021,25.0534,184000.0],["2006-04-03",25.4304,26.7017,25.3442,26.5886,440900.0],["2006-04-04",26.7717,26.9387,26.4754,26.7125,280400.0],["2006-04-05",26.6694,26.8525,26.5455,26.8094,141100.0],["2006-04-06",26.8202,26.8202,26.5509,26.5939,122000.0],["2006-04-07",26.5993,26.8202,26.3946,26.4377,98600.0],["2006-04-10",26.4108,26.5778,26.26,26.5185,98900.0],["2006-04-11",26.5185,26.5455,25.8614,26.023,128000.0],["2006-04-12",26.0283,26.26,25.9852,26.1468,63900.0],["2006-04-13",26.1522,26.2223,25.9529,25.9745,55500.0],["2006-04-17",25.9099,26.0876,25.7483,26.0122,84500.0],["2006-04-18",26.0714,26.4647,25.9637,26.3839,80200.0],["2006-04-19",26.3731,26.7125,26.3731,26.5724,125600.0],["2006-04-20",26.5832,26.6532,26.2923,26.6209,84600.0],["2006-04-21",26.6748,26.6801,26.1307,26.2708,195500.0],["2006-04-24",26.2707,26.4916,26.1199,26.3892,78000.0],["2006-04-25",26.4,26.4,26.1468,26.2869,106600.0],["2006-04-26",26.3839,26.4485,26.0553,26.0714,182600.0],["2006-04-27",26.0714,26.2815,25.9098,25.926,166700.0],["2006-04-28",25.9583,26.3192,25.926,26.3138,153200.0],["2006-05-01",26.3677,26.3839,25.8668,25.926,201300.0],["2006-05-02",25.9529,26.26,25.856,26.2115,207800.0],["2006-05-03",26.1522,26.2061,26.0445,26.0714,175300.0],["2006-05-04",26.1253,26.3084,26.0445,26.1684,144300.0],["2006-05-05",26.3946,26.3946,25.9906,26.1253,204700.0],["2006-05-08",26.163,26.3515,26.0768,26.3408,214300.0],["2006-05-09",26.233,26.3138,25.9691,26.0391,159300.0],["2006-05-10",26.0391,26.0768,25.8075,25.996,196700.0],["2006-05-11",26.0015,26.045,25.7351,25.7677,303400.0],["2006-05-12",25.7786,25.9525,25.7133,25.7568,216300.0],["2006-05-15",26.2733,26.2733,25.6155,25.8003,231900.0],["2006-05-16",25.8329,25.9634,25.7025,25.8492,171900.0],["2006-05-17",25.7133,25.8275,25.36,25.4796,206800.0],["2006-05-18",25.4252,25.4524,24.8979,24.9251,253200.0],["2006-05-19",24.8979,24.9305,24.3054,24.5065,303100.0],["2006-05-22",24.2347,24.4086,24.0933,24.2021,303700.0],["2006-05-23",24.2021,24.2999,24.0499,24.0499,304700.0],["2006-05-24",24.0281,24.4956,23.9738,24.2184,438400.0],["2006-05-25",24.3162,24.8164,24.3162,24.8109,249000.0],["2006-05-26",24.8653,24.9305,24.7348,24.8055,143300.0],["2006-05-30",24.8544,24.8544,24.164,24.1695,240600.0],["2006-05-31",24.1586,24.5119,24.1586,24.3597,217700.0],["2006-06-01",24.3651,24.7946,24.3651,24.7674,198300.0],["2006-06-02",24.7348,24.9523,24.7076,24.8979,139600.0],["2006-06-05",24.8435,24.8653,24.2999,24.3271,173000.0],["2006-06-06",24.3217,24.4141,24.0553,24.2456,112600.0],["2006-06-07",24.2184,24.5174,24.2129,24.3325,151300.0],["2006-06-08",24.3597,24.4087,24.1314,24.251,140700.0],["2006-06-09",24.1966,24.4521,24.164,24.1966,125600.0],["2006-06-12",24.2401,24.2401,23.8868,23.8922,135200.0],["2006-06-13",23.7835,23.9574,23.3268,23.4029,158200.0],["2006-06-14",23.3812,23.3812,22.9844,23.1311,119600.0],["2006-06-15",23.2127,23.8976,23.1583,23.865,126000.0],["2006-06-16",23.8922,23.8922,23.4519,23.6476,116500.0],["2006-06-19",23.5987,23.7019,23.3758,23.3975,121300.0],["2006-06-20",23.3431,23.4193,23.1474,23.1474,87200.0],["2006-06-21",23.1855,23.4356,23.1094,23.2779,114700.0],["2006-06-22",23.1583,23.2779,23.1257,23.1692,105400.0],["2006-06-23",23.1148,23.2181,22.9463,23.0931,105000.0],["2006-06-26",23.1638,23.3758,23.1638,23.2942,88300.0],["2006-06-27",23.267,23.2888,23.1366,23.2399,95000.0],["2006-06-28",23.2453,23.6258,23.1855,23.6041,181500.0],["2006-06-29",23.6421,23.6421,23.2997,23.5552,176100.0],["2006-06-30",23.5497,23.7128,23.4193,23.6965,300400.0],["2006-07-03",23.7835,23.865,23.5389,23.865,53800.0],["2006-07-05",24.2184,24.2184,23.4954,23.6639,227900.0],["2006-07-06",23.6204,23.8759,23.4356,23.5769,165100.0],["2006-07-07",23.5769,23.7291,23.4301,23.5225,240800.0],["2006-07-10",23.4845,23.7509,23.4301,23.566,89400.0],["2006-07-11",23.5606,23.6856,23.3486,23.6476,86900.0],["2006-07-12",23.6095,23.6367,23.2181,23.441,144500.0],["2006-07-13",23.3866,23.3866,22.8267,22.8593,118200.0],["2006-07-14",22.8593,22.8648,22.3918,22.4842,165400.0],["2006-07-17",22.4951,22.6691,22.2885,22.4897,99100.0],["2006-07-18",22.5984,22.5984,22.1254,22.332,97000.0],["2006-07-19",22.3646,22.6636,22.3646,22.5603,90400.0],["2006-07-20",22.631,22.6799,22.3755,22.4081,129600.0],["2006-07-21",22.4081,22.4081,22.1798,22.2396,96300.0],["2006-07-24",22.2613,22.5603,22.2613,22.4516,116100.0],["2006-07-25",22.3864,22.5766,22.1744,22.4788,97100.0],["2006-07-26",22.3972,22.457,22.158,22.1961,182200.0],["2006-07-27",22.3429,22.3483,21.7558,21.783,189900.0],["2006-07-28",21.8047,22.0983,21.6036,21.8645,197900.0],["2006-07-31",21.7286,21.8047,21.3807,21.7449,198700.0],["2006-08-01",21.8808,23.3214,21.7721,22.8321,656300.0],["2006-08-02",22.9463,23.0224,22.8321,22.8865,256200.0],["2006-08-03",22.968,23.2942,22.8974,23.1094,270800.0],["2006-08-04",23.1311,23.3758,22.9137,22.9898,262200.0],["2006-08-07",22.8539,23.2834,22.8539,22.9191,245200.0],["2006-08-08",22.9137,23.2399,22.9137,22.968,268800.0],["2006-08-09",22.968,23.2399,22.7778,22.8104,221900.0],["2006-08-10",22.9203,23.0741,22.8049,23.0137,241400.0],["2006-08-11",22.8763,23.0247,22.8159,22.9258,128200.0],["2006-08-14",22.9258,23.2774,22.9258,23.1016,147400.0],["2006-08-15",23.1565,23.6455,23.1565,23.6125,271900.0],["2006-08-16",23.7334,23.8707,23.6729,23.8432,190500.0],["2006-08-17",23.7608,24.063,23.7608,23.8378,210300.0],["2006-08-18",23.8377,24.0135,23.8377,23.9806,112600.0],["2006-08-21",23.8432,23.9806,23.7004,23.7169,130100.0],["2006-08-22",23.6235,23.8377,23.585,23.7004,137400.0],["2006-08-23",23.6455,23.8872,23.585,23.7334,150200.0],["2006-08-24",23.7279,23.9861,23.7279,23.7443,224400.0],["2006-08-25",23.6619,23.8872,23.3927,23.4806,197000.0],["2006-08-28",23.4147,23.8048,23.4147,23.6949,230100.0],["2006-08-29",23.7334,24.0026,23.7334,23.9476,233400.0],["2006-08-30",23.8982,23.9916,23.7883,23.9531,261500.0],["2006-08-31",23.8982,24.1729,23.8982,24.1069,251000.0],["2006-09-01",24.074,24.2992,24.074,24.2168,102100.0],["2006-09-05",24.1729,24.4915,24.1729,24.4146,172800.0],["2006-09-06",24.3047,24.3212,24.1454,24.2058,123700.0],["2006-09-07",24.2113,24.3816,24.0685,24.3487,144300.0],["2006-09-08",24.3926,24.7003,24.3322,24.6069,117800.0],["2006-09-11",24.5904,24.7497,24.5904,24.6838,135500.0],["2006-09-12",24.6838,24.8266,24.6234,24.8266,110000.0],["2006-09-13",24.7497,24.8816,24.7168,24.8047,101900.0],["2006-09-14",24.8047,24.8596,24.6234,24.7607,91600.0],["2006-09-15",24.8047,24.931,24.6179,24.6179,425600.0],["2006-09-18",24.6563,24.8596,24.508,24.8102,189100.0],["2006-09-19",24.7552,24.7827,24.4311,24.5519,159000.0],["2006-09-20",24.5794,24.8211,24.5684,24.8211,108400.0],["2006-09-21",24.7937,24.7937,24.5135,24.5794,111500.0],["2006-09-22",24.5794,24.6179,24.3926,24.4476,72700.0],["2006-09-25",24.2553,24.519,24.1399,24.3377,218200.0],["2006-09-26",24.3377,24.6398,24.3377,24.4531,184100.0],["2006-09-27",24.4531,24.6508,24.3707,24.3707,224200.0],["2006-09-28",24.4091,24.5959,24.1069,24.3267,230000.0],["2006-09-29",24.3102,24.4805,24.2663,24.2663,165400.0],["2006-10-02",24.2333,24.3487,24.1894,24.3267,101400.0],["2006-10-03",24.2553,24.6014,24.2333,24.3212,92800.0],["2006-10-04",24.2828,24.5025,24.2003,24.5025,82700.0],["2006-10-05",24.4585,24.53,24.3267,24.486,86200.0],["2006-10-06",24.4146,24.4366,24.052,24.1948,117100.0],["2006-10-09",24.096,24.3157,23.9476,24.2828,76100.0],["2006-10-10",24.2003,24.2553,24.0685,24.2388,64100.0],["2006-10-11",24.2003,24.2333,24.0355,24.1564,63800.0],["2006-10-12",24.1564,24.3047,24.0081,24.2828,111400.0],["2006-10-13",24.1729,24.4915,24.1399,24.4146,90600.0],["2006-10-16",24.3816,24.4201,24.1949,24.3212,91000.0],["2006-10-17",24.1839,24.1948,23.8762,24.0575,116200.0],["2006-10-18",24.041,24.1564,23.9366,24.1014,128700.0],["2006-10-19",24.0081,24.085,23.8872,24.0795,95400.0],["2006-10-20",24.03,24.0355,23.8542,23.9641,80700.0],["2006-10-23",23.8872,24.3377,23.8707,24.3377,144800.0],["2006-10-24",24.2058,24.3102,24.1179,24.2992,97200.0],["2006-10-25",24.2992,24.3377,24.0465,24.085,111600.0],["2006-10-26",24.1234,24.2058,23.9806,24.1344,108600.0],["2006-10-27",24.085,24.096,23.5411,23.6235,126300.0],["2006-10-30",23.5685,23.7883,23.5411,23.7279,96000.0],["2006-10-31",23.7828,23.8432,23.5026,23.585,106600.0],["2006-11-01",23.8707,24.1784,23.8322,24.0081,208300.0],["2006-11-02",23.8982,24.3377,23.8982,24.2278,163900.0],["2006-11-03",24.2663,24.8816,24.2443,24.7937,254900.0],["2006-11-06",24.8321,25.5738,24.8321,25.3046,227300.0],["2006-11-07",25.3046,25.9529,25.2826,25.8979,205100.0],["2006-11-08",25.821,26.3814,25.788,26.1287,406500.0],["2006-11-09",26.2285,26.2784,25.9734,26.2063,185700.0],["2006-11-10",26.1176,26.5945,26.0843,26.4503,247400.0],["2006-11-13",26.4226,26.8329,26.3394,26.7054,216400.0],["2006-11-14",26.7109,26.966,26.0122,26.9272,147100.0],["2006-11-15",26.8274,26.8773,26.661,26.7331,120500.0],["2006-11-16",26.7886,27.0048,26.6832,27.0048,98600.0],["2006-11-17",26.9604,27.1323,26.8107,27.1323,120100.0],["2006-11-20",27.1213,27.3819,26.9272,27.088,96500.0],["2006-11-21",27.0325,27.1656,26.844,27.149,95700.0],["2006-11-22",27.0991,27.2155,26.9272,27.1767,114400.0],["2006-11-24",26.9771,27.2932,26.9771,27.2654,54000.0],["2006-11-27",27.2044,27.2044,26.844,26.844,188500.0],["2006-11-28",26.7275,26.9493,26.6555,26.8384,178300.0],["2006-11-29",26.8385,27.3542,26.8385,27.3431,224800.0],["2006-11-30",27.2821,27.3042,26.905,27.1268,160100.0],["2006-12-01",27.0713,27.5205,27.0492,27.465,188100.0],["2006-12-04",27.4207,28.1138,27.4041,27.7423,185500.0],["2006-12-05",27.7257,27.9198,27.5981,27.77,166500.0],["2006-12-06",27.6924,28.0307,27.6536,28.0196,93700.0],["2006-12-07",27.9863,28.0639,27.7534,27.831,77500.0],["2006-12-08",27.7645,27.8809,27.6702,27.8089,70200.0],["2006-12-11",27.7257,27.9641,27.7146,27.9641,76600.0],["2006-12-12",27.9475,28.0196,27.8643,28.0085,131000.0],["2006-12-13",28.014,28.075,27.8366,28.014,105000.0],["2006-12-14",27.9863,28.2247,27.9198,28.1859,105700.0],["2006-12-15",28.1915,28.2913,28.0085,28.2303,215800.0],["2006-12-18",28.1915,28.2802,27.8754,28.0029,138400.0],["2006-12-19",27.9197,28.0861,27.7312,27.9364,144500.0],["2006-12-20",27.9364,28.1804,27.892,27.9752,87900.0],["2006-12-21",27.9808,28.2414,27.7479,27.9031,123700.0],["2006-12-22",27.9309,28.0695,27.7534,27.8366,82700.0],["2006-12-26",27.7645,28.3245,27.7478,28.258,107800.0],["2006-12-27",28.2635,28.5297,28.0972,28.1526,138900.0],["2006-12-28",28.0972,28.38,28.0972,28.2081,97700.0],["2006-12-29",28.197,28.3079,27.7479,27.7867,130400.0],["2007-01-03",27.8366,28.9234,27.8366,28.7571,352800.0],["2007-01-04",28.6406,28.8624,28.5186,28.7072,106300.0],["2007-01-05",28.5685,28.5907,28.2247,28.2303,138300.0],["2007-01-08",28.1915,28.2303,27.9142,28.1582,103800.0],["2007-01-09",28.2247,28.4188,28.1138,28.3634,111600.0],["2007-01-10",28.3634,28.5685,28.2026,28.5408,120500.0],["2007-01-11",28.5963,28.8347,28.5963,28.8014,111700.0],["2007-01-12",28.807,29.0122,28.7793,29.0011,67000.0],["2007-01-16",29.0288,29.1729,28.868,29.0565,128500.0],["2007-01-17",29.0121,29.0787,28.9179,28.9456,150500.0],["2007-01-18",28.9456,28.9678,28.6628,28.6684,138400.0],["2007-01-19",28.5907,28.7571,28.5408,28.6794,81200.0],["2007-01-22",28.6961,28.6961,28.1637,28.2747,130700.0],["2007-01-23",28.1748,28.5131,28.0639,28.4077,128700.0],["2007-01-24",28.502,28.5907,28.3301,28.4965,138500.0],["2007-01-25",28.38,28.5186,28.1305,28.1693,97500.0],["2007-01-26",28.2247,28.2525,27.892,28.2081,75200.0],["2007-01-29",28.1526,28.4465,28.0362,28.2136,111600.0],["2007-01-30",28.2303,28.4798,28.2303,28.3467,139300.0],["2007-01-31",28.2525,28.4854,28.2414,28.3966,143400.0],["2007-02-01",28.502,29.2173,28.502,29.0953,146700.0],["2007-02-02",29.1951,29.3448,29.0454,29.1674,125600.0],["2007-02-05",28.8347,28.8569,27.271,27.6924,309500.0],["2007-02-06",27.7534,28.2802,27.2821,27.6092,334500.0],["2007-02-07",27.5926,27.6092,27.3153,27.4096,225300.0],["2007-02-08",27.4041,27.6148,27.271,27.5205,153100.0],["2007-02-09",27.4373,27.6092,27.0325,27.149,115100.0],["2007-02-12",27.0103,27.2155,26.8495,27.1212,119900.0],["2007-02-13",27.088,27.1878,26.9216,27.0547,154100.0],["2007-02-14",27.1079,27.1359,26.7609,26.8784,290300.0],["2007-02-15",26.8112,26.9456,26.7496,26.8672,223500.0],["2007-02-16",26.7609,26.9008,26.7161,26.8,95600.0],["2007-02-20",26.8,26.9679,26.7496,26.8728,253200.0],["2007-02-21",26.7553,26.94,26.7273,26.7944,126700.0],["2007-02-22",26.7553,27.0015,26.6993,26.7944,147500.0],["2007-02-23",26.6993,26.8336,26.5873,26.7161,117700.0],["2007-02-26",26.6601,26.7441,26.5538,26.5538,118000.0],["2007-02-27",26.1675,26.3187,25.4903,25.5742,270800.0],["2007-02-28",25.4679,25.9492,25.2048,25.6134,294000.0],["2007-03-01",25.6134,26.0668,24.5555,25.8429,219400.0],["2007-03-02",25.7029,25.966,25.2048,25.6078,174100.0],["2007-03-05",25.3279,25.4399,24.6675,24.6786,275600.0],["2007-03-06",24.729,25.1488,24.4883,24.8298,429700.0],["2007-03-07",24.7346,25.0705,24.701,24.8298,322200.0],["2007-03-08",24.9193,25.2664,24.8354,25.1824,219000.0],["2007-03-09",25.188,25.4343,25.1208,25.2552,168100.0],["2007-03-12",25.1992,25.4231,25.1656,25.1936,156600.0],["2007-03-13",25.0984,25.2608,24.8242,24.8522,160100.0],["2007-03-14",24.7962,25.0873,24.6675,24.9193,202500.0],["2007-03-15",24.9305,25.2888,24.9305,25.16,305800.0],["2007-03-16",25.1432,25.3951,24.9585,25.0928,431100.0],["2007-03-19",25.2048,25.6694,25.2048,25.4958,377000.0],["2007-03-20",25.4679,25.9325,25.4623,25.8933,247600.0],["2007-03-21",25.6806,26.3411,25.6806,26.2291,250600.0],["2007-03-22",26.3075,26.5761,26.2235,26.3578,329700.0],["2007-03-23",26.3243,26.6993,26.2571,26.5538,280800.0],["2007-03-26",26.4194,26.7497,26.2907,26.6377,362800.0],["2007-03-27",26.4586,26.6881,26.2011,26.3019,615200.0],["2007-03-28",26.1619,26.3019,26.0612,26.1172,334900.0],["2007-03-29",26.1955,26.3354,25.938,26.1116,188800.0],["2007-03-30",26.1451,26.3858,25.8485,26.3466,334100.0],["2007-04-02",26.3578,26.4866,26.134,26.4418,216900.0],["2007-04-03",26.4978,26.7609,26.481,26.5034,159000.0],["2007-04-04",26.6041,26.7385,26.537,26.7273,161700.0],["2007-04-05",26.8224,27.1862,26.7888,26.7944,188000.0],["2007-04-09",26.6825,26.94,26.6153,26.6657,117500.0],["2007-04-10",26.5985,26.9456,26.5985,26.6825,90400.0],["2007-04-11",26.6209,26.6881,26.5034,26.5258,96900.0],["2007-04-12",26.4362,26.5537,26.4194,26.5202,109300.0],["2007-04-13",26.6993,26.7385,26.2347,26.537,161700.0],["2007-04-16",26.6489,26.94,26.6489,26.9288,108400.0],["2007-04-17",26.8504,26.9792,26.7385,26.9344,77100.0],["2007-04-18",26.8224,27.0631,26.8224,26.8728,145800.0],["2007-04-19",27.3598,27.3598,26.6209,26.8168,89700.0],["2007-04-20",26.8896,27.2422,26.856,26.9456,121100.0],["2007-04-23",26.884,27.0015,26.7608,26.8112,136700.0],["2007-04-24",26.7553,26.884,26.4362,26.7832,130100.0],["2007-04-25",26.7944,27.2534,26.7944,27.0295,269700.0],["2007-04-26",26.9624,27.0127,26.7385,26.7776,124700.0],["2007-04-27",27.8355,27.8355,26.5426,26.6937,181800.0],["2007-04-30",27.1806,27.1806,26.2235,26.3914,267100.0],["2007-05-01",26.1396,26.7049,26.0948,26.6041,202900.0],["2007-05-02",26.6433,26.9232,26.5258,26.5873,198600.0],["2007-05-03",26.5649,26.6545,26.3634,26.5426,171300.0],["2007-05-04",26.6489,26.8616,26.5761,26.7217,147300.0],["2007-05-07",26.6545,26.9064,26.6545,26.8952,123000.0],["2007-05-08",26.8672,26.8728,26.5146,26.6993,114100.0],["2007-05-09",26.7586,26.7699,26.3348,26.5834,125400.0],["2007-05-10",26.493,26.7134,26.4308,26.6625,162000.0],["2007-05-11",26.6739,26.883,26.5495,26.7869,156500.0],["2007-05-14",26.6738,26.8999,26.6117,26.6399,219200.0],["2007-05-15",26.6965,26.9056,26.493,26.5947,329100.0],["2007-05-16",26.5891,27.0016,26.5891,26.979,161600.0],["2007-05-17",26.9395,27.1994,26.9225,27.0638,199900.0],["2007-05-18",27.1033,27.1598,26.9564,27.0864,236400.0],["2007-05-21",27.1259,27.4876,27.1259,27.3463,193700.0],["2007-05-22",27.3972,27.7024,27.3972,27.5837,132900.0],["2007-05-23",27.5837,27.8324,27.5272,27.5555,152400.0],["2007-05-24",27.4424,27.6289,27.2051,27.2107,158200.0],["2007-05-25",27.2955,27.5272,27.2616,27.3803,111100.0],["2007-05-29",27.3916,27.6967,27.3916,27.6233,159000.0],["2007-05-30",27.4933,27.8041,27.4537,27.7193,211900.0],["2007-05-31",28.2223,28.2223,27.5328,27.6798,251400.0],["2007-06-01",27.821,28.0188,27.7532,28.0188,137700.0],["2007-06-04",27.9058,28.3692,27.8776,28.2788,198500.0],["2007-06-05",28.2505,28.2562,27.7871,27.8436,206000.0],["2007-06-06",27.6741,27.7758,27.5159,27.6233,126200.0],["2007-06-07",27.5385,27.821,27.0355,27.0355,144100.0],["2007-06-08",26.9225,27.2333,26.8773,27.1994,151200.0],["2007-06-11",27.126,27.4763,26.9508,27.3011,101400.0],["2007-06-12",27.1373,27.4368,27.0694,27.0694,107800.0],["2007-06-13",27.2051,27.3181,26.996,27.1259,158100.0],["2007-06-14",27.1825,27.6402,27.1485,27.578,142500.0],["2007-06-15",27.7193,27.8832,27.6572,27.6572,175500.0],["2007-06-18",27.7419,28.0641,27.4763,27.5102,162100.0],["2007-06-19",27.4085,27.4424,27.1486,27.4424,220400.0],["2007-06-20",27.3803,27.5046,27.2898,27.2898,149600.0],["2007-06-21",27.2107,27.352,27.0638,27.2446,146000.0],["2007-06-22",27.222,27.4763,27.1429,27.3463,234600.0],["2007-06-25",27.4085,27.7363,27.3124,27.4876,167000.0],["2007-06-26",27.6911,27.7815,27.5611,27.7306,214400.0],["2007-06-27",27.6063,27.9906,27.5441,27.9849,191500.0],["2007-06-28",28.0414,28.1375,27.8041,27.821,121100.0],["2007-06-29",27.9284,28.1545,27.6741,27.7928,172500.0],["2007-07-02",27.9284,28.8213,27.9058,28.7591,220600.0],["2007-07-03",28.7592,29.0982,28.7479,28.7479,134500.0],["2007-07-05",28.8213,29.0248,28.7139,28.7987,108400.0],["2007-07-06",28.8326,29.0982,28.7083,29.053,95700.0],["2007-07-09",29.0361,29.2169,28.8213,29.07,129100.0],["2007-07-10",28.923,28.9513,28.5218,28.5275,177200.0],["2007-07-11",28.5274,29.1604,28.437,28.7591,117900.0],["2007-07-12",28.6574,29.0078,28.584,28.9513,106400.0],["2007-07-13",28.8496,29.0135,28.7309,28.8552,68600.0],["2007-07-16",28.68,28.68,28.2618,28.4653,117600.0],["2007-07-17",28.3975,28.5444,28.194,28.194,105000.0],["2007-07-18",27.8832,27.9793,27.2559,27.7363,214200.0],["2007-07-19",27.9171,28.2562,27.7758,27.8436,96000.0],["2007-07-20",27.6911,27.7928,27.1599,27.1938,110400.0],["2007-07-23",27.2277,27.5667,27.109,27.1316,101400.0],["2007-07-24",26.9564,27.0299,26.3235,26.3743,135600.0],["2007-07-25",26.51,26.8151,25.9279,26.3178,185000.0],["2007-07-26",25.9392,25.9392,25.0237,25.2836,215000.0],["2007-07-27",25.1763,25.1763,24.2325,24.7072,239100.0],["2007-07-30",24.645,24.9898,24.0856,24.792,189600.0],["2007-07-31",24.306,25.0237,23.8934,23.95,291100.0],["2007-08-01",24.0234,24.3116,23.6222,24.2551,208900.0],["2007-08-02",24.3229,24.7976,24.2269,24.4868,206000.0],["2007-08-03",24.419,24.5264,23.2435,23.2548,287200.0],["2007-08-06",23.2379,23.9839,22.9214,23.9839,226000.0],["2007-08-07",23.7974,23.7974,22.848,23.204,585900.0],["2007-08-08",23.4869,25.1098,23.4869,24.6926,460300.0],["2007-08-09",24.3555,25.3727,23.8355,23.9097,409700.0],["2007-08-10",23.8583,23.864,22.8411,23.3611,477400.0],["2007-08-13",23.424,24.5041,23.344,23.8812,282500.0],["2007-08-14",23.7097,24.1269,23.4297,23.4297,240700.0],["2007-08-15",23.3326,24.0069,23.0126,23.1268,199900.0],["2007-08-16",22.6582,24.5555,22.6582,24.4869,246900.0],["2007-08-17",25.0241,25.5213,24.6126,25.3555,212900.0],["2007-08-20",25.3669,25.5155,24.9384,25.2127,121300.0],["2007-08-21",25.0869,25.7955,25.0526,25.6355,118300.0],["2007-08-22",25.7784,26.1727,25.6527,26.0698,132800.0],["2007-08-23",26.2299,26.4642,25.8355,26.0813,176200.0],["2007-08-24",26.2299,26.5899,25.9841,26.5156,153500.0],["2007-08-27",26.6413,27.0699,26.2127,26.3156,161000.0],["2007-08-28",26.1898,26.1898,25.4927,25.4927,175900.0],["2007-08-29",25.607,26.287,25.4584,26.287,153600.0],["2007-08-30",26.1155,26.247,25.7155,25.9898,123900.0],["2007-08-31",26.287,26.287,25.727,25.9784,100700.0],["2007-09-04",25.8584,26.4527,25.6984,26.3498,102000.0],["2007-09-05",26.2013,26.3841,25.647,25.9727,183500.0],["2007-09-06",25.9898,25.9898,25.2927,25.4927,129200.0],["2007-09-07",25.2069,25.5327,25.0127,25.1441,176200.0],["2007-09-10",25.2698,25.5555,24.9269,25.1155,180200.0],["2007-09-11",25.1784,25.487,24.8584,25.4069,159800.0],["2007-09-12",25.4298,25.6298,25.2412,25.3955,119200.0],["2007-09-13",25.6013,25.7498,25.1727,25.6241,134900.0],["2007-09-14",25.4927,25.967,25.247,25.9156,122700.0],["2007-09-17",25.9155,26.8984,25.7384,26.7384,238300.0],["2007-09-18",26.9785,27.4185,26.3213,27.2413,296900.0],["2007-09-19",27.4642,27.5556,27.247,27.3099,227000.0],["2007-09-20",27.4128,27.6356,27.0585,27.6013,287200.0],["2007-09-21",27.8356,29.0414,27.2928,28.43,1064600.0],["2007-09-24",28.5271,28.5785,27.6299,27.9557,231300.0],["2007-09-25",27.6585,28.0185,27.4242,27.9499,161200.0],["2007-09-26",28.0014,28.1785,27.7156,28.0642,115300.0],["2007-09-27",28.0985,28.2985,27.8414,28.1671,121400.0],["2007-09-28",28.2757,28.3785,27.9556,28.3385,115200.0],["2007-10-01",28.31,28.6928,28.2128,28.6185,202000.0],["2007-10-02",28.6585,29.1786,28.4642,29.1614,138700.0],["2007-10-03",28.99,28.99,28.5671,28.83,117200.0],["2007-10-04",28.9671,29.0586,28.6414,28.8414,103400.0],["2007-10-05",29.0357,29.2814,28.9214,29.2814,143000.0],["2007-10-08",29.2814,30.2872,29.19,29.43,223900.0],["2007-10-09",29.4643,29.6986,29.0929,29.6414,163600.0],["2007-10-10",29.6472,29.7157,29.2643,29.43,76400.0],["2007-10-11",29.5729,29.7729,28.8871,29.2814,132500.0],["2007-10-12",29.1957,29.6472,29.0586,29.1729,155000.0],["2007-10-15",29.1443,29.1443,28.75,29.07,89600.0],["2007-10-16",28.7557,29.3614,28.3442,28.3728,142000.0],["2007-10-17",28.5728,28.5728,27.8242,28.2243,157000.0],["2007-10-18",28.0642,28.1785,27.7328,27.9499,125000.0],["2007-10-19",27.9499,28.2414,27.1385,27.1385,149600.0],["2007-10-22",26.8127,27.4871,26.8127,27.3842,125500.0],["2007-10-23",27.7614,27.7956,27.1956,27.4871,89500.0],["2007-10-24",27.2185,27.367,26.6584,27.0756,149400.0],["2007-10-25",27.1442,27.1442,26.2527,26.7556,154800.0],["2007-10-26",27.0185,27.1727,26.5213,26.8584,214000.0],["2007-10-29",26.8584,26.9442,26.527,26.7384,182200.0],["2007-10-30",26.8528,27.047,26.1384,26.3784,147100.0],["2007-10-31",26.3899,26.6242,26.167,26.4642,153000.0],["2007-11-01",26.167,26.567,25.9727,26.567,249800.0],["2007-11-02",26.407,26.7042,25.687,26.0127,258600.0],["2007-11-05",25.8241,26.0927,25.4355,25.7041,225000.0],["2007-11-06",25.8298,25.9956,25.3955,25.7727,152700.0],["2007-11-07",25.5384,25.5384,24.8069,24.8069,175900.0],["2007-11-08",24.9727,25.3612,24.7155,25.3155,220200.0],["2007-11-09",25.0869,25.6755,24.6812,25.3898,179700.0],["2007-11-12",25.4698,25.9441,25.4298,25.5498,196000.0],["2007-11-13",26.0013,26.3041,25.7327,26.247,138200.0],["2007-11-14",26.4923,26.8097,26.0825,26.1691,132500.0],["2007-11-15",25.9209,26.0421,25.4592,25.7016,159700.0],["2007-11-16",25.6958,25.6958,25.0032,25.3841,183000.0],["2007-11-19",25.2514,25.2629,24.7435,24.9455,203200.0],["2007-11-20",24.8935,24.9916,24.2471,24.9916,235600.0],["2007-11-21",24.9801,24.9801,24.1605,24.6165,193600.0],["2007-11-23",24.7204,25.4592,24.5992,25.1994,93100.0],["2007-11-26",25.0955,25.1879,24.5357,24.6107,200400.0],["2007-11-27",24.8762,25.5226,24.8762,25.4187,205800.0],["2007-11-28",25.4187,26.4288,25.4187,26.1114,236300.0],["2007-11-29",26.0594,26.2037,25.7766,26.1229,149000.0],["2007-11-30",26.348,26.8271,26.2961,26.7001,227200.0],["2007-12-03",26.4865,26.8328,26.3595,26.4173,206600.0],["2007-12-04",26.4288,26.6424,26.1633,26.2672,198500.0],["2007-12-05",26.5442,26.8559,26.3884,26.7001,111200.0],["2007-12-06",26.4865,26.9887,26.4808,26.9483,164900.0],["2007-12-07",26.8501,27.1099,26.7058,26.9598,108100.0],["2007-12-10",26.9771,27.3177,26.804,27.0233,82100.0],["2007-12-11",27.0348,27.3061,26.3018,26.3018,146200.0],["2007-12-12",26.8559,26.8617,25.8285,26.1402,257700.0],["2007-12-13",25.9844,26.348,25.6496,26.2383,133400.0],["2007-12-14",25.9844,26.2095,25.6092,25.7477,106500.0],["2007-12-17",25.6727,25.9151,25.4649,25.5169,90500.0],["2007-12-18",25.9209,25.9267,25.413,25.7593,97200.0],["2007-12-19",25.7824,25.9093,25.4361,25.7477,110400.0],["2007-12-20",25.892,25.8978,25.3206,25.7016,157700.0],["2007-12-21",25.8459,29.0896,25.7593,28.6394,684300.0],["2007-12-24",28.3797,28.7144,28.0968,28.143,175200.0],["2007-12-26",27.9295,28.195,27.7505,28.0507,185800.0],["2007-12-27",28.1026,28.3681,27.9525,28.0218,186200.0],["2007-12-28",28.1834,28.195,27.6178,27.6755,122100.0],["2007-12-31",27.5832,28.0334,27.5832,27.6986,219900.0],["2008-01-02",27.5543,27.5543,26.8386,26.8732,184400.0],["2008-01-03",26.8213,26.9021,26.3769,26.4577,182000.0],["2008-01-04",26.2557,26.3307,25.7939,25.9324,156400.0],["2008-01-07",26.0017,26.475,25.7477,26.2383,131300.0],["2008-01-08",26.273,26.3134,25.3668,25.3668,174700.0],["2008-01-09",25.2802,25.4534,24.7781,25.4072,152000.0],["2008-01-10",25.3206,26.0594,24.8069,25.7824,154900.0],["2008-01-11",25.5573,25.6496,24.9916,25.3437,115900.0],["2008-01-14",25.4534,25.5053,25.0263,25.413,75100.0],["2008-01-15",25.1879,25.1937,24.68,24.9397,127700.0],["2008-01-16",24.9339,25.2052,24.628,24.8704,109500.0],["2008-01-17",24.957,24.957,23.6526,23.6526,145400.0],["2008-01-18",23.7334,23.7738,22.5791,23.0292,194200.0],["2008-01-22",22.0654,23.4621,22.0654,23.0292,306600.0],["2008-01-23",22.3366,23.566,22.1866,23.439,285800.0],["2008-01-24",23.3582,23.5199,22.8157,23.2832,245900.0],["2008-01-25",23.6353,23.6353,22.4752,22.5617,163600.0],["2008-01-28",22.4578,23.3467,22.429,23.2774,211400.0],["2008-01-29",23.4275,24.1143,23.3525,23.8373,223800.0],["2008-01-30",23.97,24.2009,23.3986,23.4506,158600.0],["2008-01-31",23.2197,24.0624,23.0639,23.7507,134600.0],["2008-02-01",23.7276,24.224,23.5372,24.224,112600.0],["2008-02-04",24.3106,24.4318,24.1317,24.299,149900.0],["2008-02-05",23.087,23.087,21.2573,21.442,500600.0],["2008-02-06",21.4709,21.6787,20.8418,21.3208,261300.0],["2008-02-07",21.2342,21.7941,21.1996,21.4536,249800.0],["2008-02-08",21.3208,21.5286,21.0784,21.2227,223900.0],["2008-02-11",21.1592,21.3728,20.709,20.9976,250500.0],["2008-02-12",21.1419,21.6325,21.0149,21.2111,225700.0],["2008-02-13",21.673,21.673,20.6206,20.7785,341800.0],["2008-02-14",21.1176,22.5909,21.0358,21.4333,515600.0],["2008-02-15",21.4158,21.7724,21.2404,21.7256,262100.0],["2008-02-19",21.8893,22.0296,21.2404,21.4216,269600.0],["2008-02-20",21.2345,21.7198,21.217,21.7198,254700.0],["2008-02-21",21.8367,21.9887,21.1468,21.2228,230800.0],["2008-02-22",21.1702,21.6204,20.9948,21.5853,255100.0],["2008-02-25",21.7198,22.1992,21.4041,22.1524,281600.0],["2008-02-26",22.1115,22.5734,22.0063,22.4681,254200.0],["2008-02-27",22.3278,22.7956,22.3278,22.6202,202300.0],["2008-02-28",22.4038,22.5266,21.7198,21.7373,263600.0],["2008-02-29",21.5502,21.5502,20.7844,20.8136,448400.0],["2008-03-03",20.761,20.9481,20.4336,20.6265,352700.0],["2008-03-04",20.4628,20.4628,19.9834,20.2406,405800.0],["2008-03-05",20.1412,20.3692,19.884,20.0594,340600.0],["2008-03-06",19.8957,20.0594,19.7086,19.7261,424400.0],["2008-03-07",19.4572,20.0945,19.4455,19.7554,288500.0],["2008-03-10",19.7437,20.1062,19.6501,19.7378,309500.0],["2008-03-11",19.9951,20.1705,19.6443,20.1588,257500.0],["2008-03-12",20.1588,20.4394,19.8489,19.8723,198800.0],["2008-03-13",19.4104,20.264,19.2935,20.0886,236400.0],["2008-03-14",20.2114,20.3517,19.5683,19.7261,282400.0],["2008-03-17",19.2935,19.9951,19.0596,19.615,334900.0],["2008-03-18",19.8489,20.3576,19.7028,20.3576,244400.0],["2008-03-19",20.4628,20.72,20.0652,20.0711,275800.0],["2008-03-20",20.0535,20.4745,19.7612,20.4745,383400.0],["2008-03-24",20.5446,20.989,20.492,20.7259,255700.0],["2008-03-25",20.5329,21.0942,20.34,20.8487,265100.0],["2008-03-26",20.7376,20.7668,20.3517,20.3985,307500.0],["2008-03-27",20.4102,20.5973,20.1763,20.3459,283000.0],["2008-03-28",20.4511,20.5271,20.0945,20.1939,211200.0],["2008-03-31",20.2699,20.7902,20.0769,20.6616,368800.0],["2008-04-01",21.1819,21.6964,20.6616,21.4333,200600.0],["2008-04-02",21.1585,21.6847,21.0241,21.4509,188300.0],["2008-04-03",21.3515,21.4976,21.0533,21.4333,215800.0],["2008-04-04",21.521,21.521,21.0533,21.1118,203500.0],["2008-04-07",21.2111,21.5035,20.8194,21.3748,178700.0],["2008-04-08",21.1878,21.4216,21.065,21.217,203900.0],["2008-04-09",21.369,22.0121,21.3456,21.6906,283300.0],["2008-04-10",21.6438,21.9595,21.3749,21.6672,215500.0],["2008-04-11",21.4801,21.7666,21.2755,21.293,264100.0],["2008-04-14",21.1995,21.3807,21.0708,21.2053,233700.0],["2008-04-15",21.2813,21.597,21.1644,21.597,158700.0],["2008-04-16",21.7666,22.2401,21.6496,22.2401,173000.0],["2008-04-17",22.1875,22.4155,21.9186,22.3395,144800.0],["2008-04-18",22.6319,22.854,22.6319,22.7429,155900.0],["2008-04-21",22.5325,22.6903,22.3629,22.6202,138200.0],["2008-04-22",22.4915,22.4974,22.1641,22.2577,88700.0],["2008-04-23",22.2401,22.3629,21.7958,21.9829,129300.0],["2008-04-24",22.0414,22.4214,21.8367,22.4214,196400.0],["2008-04-25",22.5032,22.702,22.1817,22.702,179500.0],["2008-04-28",22.8248,22.8248,22.4448,22.6202,126100.0],["2008-04-29",22.6319,22.778,22.5383,22.6728,89300.0],["2008-04-30",22.5675,22.6845,22.1466,22.1817,170400.0],["2008-05-01",22.2167,23.386,22.2167,23.3451,146000.0],["2008-05-02",23.3744,23.386,23.0528,23.1697,131800.0],["2008-05-05",23.1639,23.234,22.7488,23.0996,123100.0],["2008-05-06",22.9826,23.2691,22.7254,22.9183,164200.0],["2008-05-07",22.7254,22.9242,22.2635,22.3688,116300.0],["2008-05-08",22.5383,22.5383,22.1524,22.3805,126100.0],["2008-05-09",22.1232,22.5208,22.0355,22.2167,134100.0],["2008-05-12",22.2051,22.8891,22.1408,22.8073,120100.0],["2008-05-13",22.9943,22.9943,22.3454,22.5617,161600.0],["2008-05-14",22.7393,22.7511,22.106,22.3072,196600.0],["2008-05-15",22.2835,22.2835,21.9284,22.1711,160100.0],["2008-05-16",22.2717,22.3427,21.7508,21.9757,119400.0],["2008-05-19",21.9402,21.9521,21.7035,21.8278,116700.0],["2008-05-20",21.7153,21.8278,21.5023,21.5141,95100.0],["2008-05-21",21.5082,21.5319,21.0229,21.0229,179700.0],["2008-05-22",21.0465,21.3188,20.9459,21.2714,171000.0],["2008-05-23",21.1708,21.1708,20.2771,20.3008,373700.0],["2008-05-27",20.4192,20.7743,20.3481,20.7743,165900.0],["2008-05-28",20.7269,20.7743,20.0167,20.3955,255700.0],["2008-05-29",20.2949,20.6677,20.212,20.6322,206300.0],["2008-05-30",20.5908,20.6441,20.3363,20.5079,279700.0],["2008-06-02",20.3718,20.4132,20.1232,20.3008,155800.0],["2008-06-03",20.36,20.5198,20.2475,20.4073,142500.0],["2008-06-04",20.3777,20.6559,20.283,20.3718,172900.0],["2008-06-05",20.431,20.721,20.3481,20.721,207900.0],["2008-06-06",20.5198,20.6086,20.1114,20.1114,177800.0],["2008-06-09",20.212,20.2594,19.7977,19.851,190700.0],["2008-06-10",19.6853,20.0344,19.6083,19.6438,267200.0],["2008-06-11",19.6379,19.7444,19.1052,19.1171,204700.0],["2008-06-12",19.2532,19.5965,19.1289,19.2414,171300.0],["2008-06-13",19.1763,19.3597,19.0342,19.3301,167500.0],["2008-06-16",19.3005,19.3834,19.1467,19.3657,130100.0],["2008-06-17",19.3834,19.3834,18.9691,18.9869,134500.0],["2008-06-18",18.8626,19.0579,18.7856,18.8626,215100.0],["2008-06-19",18.8389,18.8685,18.537,18.8093,161000.0],["2008-06-20",18.7087,18.8685,18.3121,18.3121,485000.0],["2008-06-23",18.2944,18.4956,17.9274,17.9274,333700.0],["2008-06-24",17.8801,18.1523,17.7795,17.7913,201500.0],["2008-06-25",17.7795,18.2648,17.7676,18.0044,273500.0],["2008-06-26",17.9038,18.0044,17.448,17.448,302600.0],["2008-06-27",17.519,17.6078,16.8562,16.8739,424700.0],["2008-06-30",16.7911,16.945,16.2998,16.3176,311600.0],["2008-07-01",16.1755,16.4064,16.0216,16.2347,319600.0],["2008-07-02",16.2939,16.6904,16.2939,16.3057,224300.0],["2008-07-03",16.3353,16.4537,16.0631,16.069,101800.0],["2008-07-07",16.1223,16.2051,15.7731,15.8382,210100.0],["2008-07-08",15.85,16.507,15.779,16.507,258600.0],["2008-07-09",16.507,16.5543,16.0098,16.0631,218900.0],["2008-07-10",16.1282,16.2288,15.7553,15.8559,200700.0],["2008-07-11",15.6606,15.9447,15.4475,15.6843,198900.0],["2008-07-14",15.8559,15.8618,15.2108,15.2108,230500.0],["2008-07-15",15.0806,15.2108,14.6308,14.6663,231400.0],["2008-07-16",14.6663,15.5955,14.5065,15.5955,232400.0],["2008-07-17",15.5304,16.1341,15.0687,16.0157,305100.0],["2008-07-18",16.0216,16.4182,15.5422,15.9743,208200.0],["2008-07-21",15.8796,16.0631,15.779,15.8441,172600.0],["2008-07-22",15.7198,16.5662,15.3943,16.4951,192300.0],["2008-07-23",16.4419,17.016,16.2525,16.8739,265000.0],["2008-07-24",16.8502,16.8798,16.2525,16.2584,268700.0],["2008-07-25",16.2643,16.3353,15.7435,15.8559,228800.0],["2008-07-28",15.8441,15.9802,15.4535,15.5304,158400.0],["2008-07-29",15.6251,16.0039,15.4653,16.0039,242600.0],["2008-07-30",16.0453,16.2998,15.7967,16.2998,295900.0],["2008-07-31",16.0927,16.5306,16.0927,16.3294,260000.0],["2008-08-01",16.2761,16.6194,16.0039,16.5425,172800.0],["2008-08-04",16.5129,16.5188,16.0749,16.4182,152300.0],["2008-08-05",16.3235,16.359,12.2693,14.0507,1270300.0],["2008-08-06",14.0034,14.7373,13.7193,14.323,949600.0],["2008-08-07",14.2579,14.3112,13.2754,13.2932,788800.0],["2008-08-08",13.3819,13.4293,12.7842,13.2517,1102900.0],["2008-08-11",13.3287,14.0863,13.1985,13.9856,367200.0],["2008-08-12",13.8791,14.0981,13.7311,13.814,396700.0],["2008-08-13",13.8744,14.116,13.5784,13.7536,344000.0],["2008-08-14",13.7113,14.0737,13.7053,14.0375,254000.0],["2008-08-15",14.0435,14.3757,14.0435,14.1885,209700.0],["2008-08-18",14.11,14.2972,13.8986,13.9831,344300.0],["2008-08-19",13.9046,14.0858,13.808,13.808,310600.0],["2008-08-20",13.8382,14.0858,13.7234,14.0013,299700.0],["2008-08-21",13.8321,14.0798,13.7717,13.9529,203200.0],["2008-08-22",14.0073,14.714,14.0073,14.6596,402200.0],["2008-08-25",14.5328,14.6355,14.2006,14.2006,311600.0],["2008-08-26",14.2429,14.3878,14.1523,14.3878,233200.0],["2008-08-27",14.4482,14.8167,14.3757,14.7744,287900.0],["2008-08-28",14.7321,15.1791,14.6959,15.1791,289500.0],["2008-08-29",15.2214,15.62,15.0825,15.4207,651800.0],["2008-09-02",15.6623,16.0066,15.4207,15.6623,429900.0],["2008-09-03",15.4509,15.9945,15.4449,15.7348,328800.0],["2008-09-04",15.6986,15.8496,15.4147,15.6382,502700.0],["2008-09-05",15.5898,16.212,15.4449,16.1455,541900.0],["2008-09-08",16.7314,17.1301,16.363,16.6469,550300.0],["2008-09-09",16.3207,17.0032,16.0247,16.0247,498300.0],["2008-09-10",16.1455,16.5925,16.0308,16.4234,377400.0],["2008-09-11",16.3086,16.7012,16.0912,16.6469,483200.0],["2008-09-12",16.5019,16.8824,16.4053,16.5381,326700.0],["2008-09-15",16.1274,16.8764,15.4026,15.7529,474600.0],["2008-09-16",15.5596,16.5442,15.2395,16.5381,476500.0],["2008-09-17",15.8012,16.671,15.7892,15.7892,494700.0],["2008-09-18",15.9281,16.7314,15.3663,16.7314,630000.0],["2008-09-19",17.6435,17.8187,16.8462,17.8187,443200.0],["2008-09-22",17.8489,17.9636,13.8925,16.3449,235400.0],["2008-09-23",16.0066,17.5167,15.8918,16.6227,128500.0],["2008-09-24",16.514,17.8851,16.4234,16.8764,179200.0],["2008-09-25",16.9066,17.3234,16.6046,17.0274,262700.0],["2008-09-26",17.0274,17.269,15.7831,16.4415,220400.0],["2008-09-29",16.2543,16.2543,14.5992,15.01,269800.0],["2008-09-30",14.8469,15.4388,14.1341,15.0643,484600.0],["2008-10-01",15.2939,16.9126,15.01,16.6106,403000.0],["2008-10-02",16.6227,16.6227,14.8167,14.8167,92900.0],["2008-10-03",15.0704,15.8496,14.5328,14.8046,189000.0],["2008-10-06",14.5509,16.0429,13.0046,13.4818,208600.0],["2008-10-07",16.3811,16.3811,12.1831,12.1831,154000.0],["2008-10-08",11.9657,12.0805,10.1597,10.2805,290500.0],["2008-10-09",10.1234,10.4798,9.2355,9.8275,500000.0],["2008-10-10",9.3382,9.6523,8.5046,9.5617,545700.0],["2008-10-13",9.8395,11.7724,9.8395,11.7724,122000.0],["2008-10-14",12.0019,12.6362,11.3738,12.1046,281700.0],["2008-10-15",11.9899,11.9899,10.9328,10.9328,262700.0],["2008-10-16",10.8966,10.963,9.7066,10.7456,791300.0],["2008-10-17",10.4254,11.1684,10.4254,10.7033,219500.0],["2008-10-20",10.7637,11.3798,10.5825,11.3617,161600.0],["2008-10-21",11.1321,12.4368,11.114,12.0442,267900.0],["2008-10-22",11.6456,12.0805,11.2348,11.3919,213600.0],["2008-10-23",11.2952,11.7664,10.8301,11.3194,234900.0],["2008-10-24",11.1925,11.6214,10.5764,11.2832,235000.0],["2008-10-27",10.7214,11.1563,10.4194,10.4194,269900.0],["2008-10-28",10.5704,11.1623,10.2623,11.1623,441100.0],["2008-10-29",11.0597,11.7845,10.9811,11.2771,277000.0],["2008-10-30",11.6456,11.6456,11.2167,11.5489,298500.0],["2008-10-31",11.4885,12.6845,11.3496,12.6845,321400.0],["2008-11-03",12.3885,12.8597,12.3885,12.763,387000.0],["2008-11-04",12.7268,12.9623,12.0321,12.4429,286600.0],["2008-11-05",12.2315,12.5758,12.0382,12.0563,347800.0],["2008-11-06",11.9838,12.1711,11.3496,11.41,268200.0],["2008-11-07",11.561,12.0805,11.4281,11.9717,180300.0],["2008-11-10",12.1831,12.2254,11.6093,11.706,171300.0],["2008-11-11",11.5912,12.1046,11.3073,11.6939,172300.0],["2008-11-12",11.7063,11.8548,10.691,10.691,224300.0],["2008-11-13",10.8272,12.6658,10.4063,12.641,336000.0],["2008-11-14",11.8239,12.7648,11.4091,11.7867,226700.0],["2008-11-17",11.7186,11.8053,10.8025,10.8025,255700.0],["2008-11-18",10.7405,11.3782,10.5734,10.9944,343200.0],["2008-11-19",10.8396,11.1491,9.9172,9.9172,253300.0],["2008-11-20",9.781,10.072,8.4934,8.4934,387000.0],["2008-11-21",8.6234,9.4901,8.0786,9.3539,532800.0],["2008-11-24",9.3477,10.6291,9.2115,10.5486,341300.0],["2008-11-25",10.6663,11.4834,10.4682,11.4834,372000.0],["2008-11-26",11.2667,11.7001,10.8829,11.6382,265200.0],["2008-11-28",11.6196,11.8672,11.4091,11.8486,131100.0],["2008-12-01",11.4772,11.5206,10.0534,10.0534,344400.0],["2008-12-02",10.171,10.9634,10.0658,10.9634,492700.0],["2008-12-03",10.7963,11.2234,10.1772,11.2234,313600.0],["2008-12-04",10.8767,11.372,10.462,10.7344,265000.0],["2008-12-05",10.5486,11.5144,10.2205,11.5144,376900.0],["2008-12-08",11.8363,12.022,11.3596,11.9044,304900.0],["2008-12-09",11.7434,12.4058,11.3472,11.4153,414600.0],["2008-12-10",11.2667,11.8734,11.1863,11.4958,265300.0],["2008-12-11",11.3844,11.6629,10.8458,10.8829,365100.0],["2008-12-12",10.4434,10.7158,10.202,10.5486,843000.0],["2008-12-15",10.5486,10.6663,9.942,10.1834,457000.0],["2008-12-16",10.1648,10.7467,10.0905,10.7467,743300.0],["2008-12-17",10.5239,10.5734,10.171,10.332,693200.0],["2008-12-18",10.3877,10.4248,9.9358,10.0039,523900.0],["2008-12-19",10.0658,10.1401,9.5705,9.8924,1163700.0],["2008-12-22",9.9172,9.9296,9.261,9.4963,400200.0],["2008-12-23",9.6386,9.8739,9.6015,9.6882,319400.0],["2008-12-24",9.6696,9.7067,9.4529,9.5767,84100.0],["2008-12-26",9.5829,9.7872,9.5396,9.7624,139900.0],["2008-12-29",9.7996,9.8553,9.4034,9.5272,199600.0],["2008-12-30",9.5705,9.8058,9.2858,9.7872,480700.0],["2008-12-31",9.812,9.9667,9.5767,9.8677,542300.0],["2009-01-02",9.9048,10.1029,9.4529,10.072,359100.0],["2009-01-05",10.0163,10.0472,9.6139,9.9234,338200.0],["2009-01-06",9.942,10.3382,9.942,10.2824,320200.0],["2009-01-07",10.171,10.2144,9.7934,9.8182,301700.0],["2009-01-08",9.8182,10.0286,9.7315,10.0224,386500.0],["2009-01-09",10.0101,10.0101,9.6077,9.7129,308800.0],["2009-01-12",9.6758,9.7439,9.3105,9.391,261800.0],["2009-01-13",9.2796,9.7315,9.2796,9.5953,380700.0],["2009-01-14",9.4591,9.5024,8.9329,8.9453,389000.0],["2009-01-15",8.9824,9.2672,8.6729,9.032,539400.0],["2009-01-16",9.261,9.4901,8.9453,9.2486,416300.0],["2009-01-20",9.131,9.4591,8.2643,8.2643,429600.0],["2009-01-21",8.3758,9.1124,8.1096,9.1001,598800.0],["2009-01-22",8.7596,8.9329,8.2024,8.351,375000.0],["2009-01-23",8.091,8.4377,8.091,8.351,349100.0],["2009-01-26",8.4377,8.6729,8.2024,8.3139,219000.0],["2009-01-27",8.382,8.6234,8.3139,8.6048,214600.0],["2009-01-28",9.1062,9.1062,8.481,9.0629,363200.0],["2009-01-29",8.8896,8.9639,8.2458,8.2643,391600.0],["2009-01-30",8.2396,8.4067,7.831,7.8991,369200.0],["2009-02-02",7.8062,8.3386,7.7443,8.2705,345000.0],["2009-02-03",8.3324,8.5182,8.0167,8.3881,539700.0],["2009-02-04",8.3881,8.3881,8.091,8.1839,334400.0],["2009-02-05",8.0477,8.4748,7.7691,8.3015,346900.0],["2009-02-06",8.32,8.6605,8.3139,8.6605,389600.0],["2009-02-09",8.6853,8.9948,8.6543,8.8958,273800.0],["2009-02-10",8.8277,9.1001,8.2953,8.3943,641700.0],["2009-02-11",8.4777,8.9587,8.4777,8.9266,442000.0],["2009-02-12",8.7342,8.9587,8.3943,8.8496,582900.0],["2009-02-13",8.8368,8.9394,8.5931,8.6573,362700.0],["2009-02-17",8.5418,8.5418,8.0352,8.1827,440200.0],["2009-02-18",8.2725,8.5034,8.125,8.4136,433100.0],["2009-02-19",8.4456,8.6188,8.2212,8.2597,590200.0],["2009-02-20",7.8749,8.1378,7.6312,7.907,463800.0],["2009-02-23",8.0416,8.0994,7.2208,7.2336,461600.0],["2009-02-24",7.3491,7.6697,7.0412,7.6697,648700.0],["2009-02-25",7.6184,7.6184,7.0605,7.3298,369300.0],["2009-02-26",7.3811,7.5094,7.0669,7.1438,347500.0],["2009-02-27",6.9515,7.0797,6.7847,6.913,579500.0],["2009-03-02",6.7206,6.836,6.5218,6.5346,536800.0],["2009-03-03",6.6885,6.6885,5.9639,6.0986,601100.0],["2009-03-04",6.2461,6.2589,5.7972,6.0216,735700.0],["2009-03-05",5.9575,5.9575,5.2521,5.3483,931200.0],["2009-03-06",5.3932,5.5214,5.1623,5.3483,469000.0],["2009-03-09",5.2906,5.3226,5.1046,5.1944,800500.0],["2009-03-10",5.329,5.6689,5.2649,5.6625,947500.0],["2009-03-11",5.733,5.7715,5.5342,5.7266,574200.0],["2009-03-12",5.733,6.5988,5.6433,6.5603,793900.0],["2009-03-13",6.6116,6.7976,6.4641,6.7783,446300.0],["2009-03-16",7.0028,7.317,6.8553,7.0092,674300.0],["2009-03-17",7.0092,7.6569,7.0092,7.6569,642200.0],["2009-03-18",7.644,8.234,7.4581,8.234,816900.0],["2009-03-19",8.343,8.4328,8.0673,8.0929,523300.0],["2009-03-20",8.1378,8.3879,8.0673,8.2148,510500.0],["2009-03-23",8.4456,8.9523,8.1507,8.933,734400.0],["2009-03-24",8.529,8.9523,8.529,8.5931,700000.0],["2009-03-25",8.6573,9.1446,8.5739,9.1126,624200.0],["2009-03-26",9.2216,9.6961,9.1446,9.6769,585000.0],["2009-03-27",9.4781,9.7859,9.3691,9.5807,415100.0],["2009-03-30",9.2985,9.2985,8.8176,8.8176,514200.0],["2009-03-31",8.8945,9.119,8.6124,8.9651,818000.0],["2009-04-01",8.7535,9.2344,8.6573,9.1511,548600.0],["2009-04-02",9.5038,9.632,9.2024,9.4653,696100.0],["2009-04-03",9.4525,9.6705,9.2793,9.6641,472400.0],["2009-04-06",9.5166,9.7987,9.5102,9.7539,623600.0],["2009-04-07",9.5294,9.7923,9.4973,9.523,483800.0],["2009-04-08",9.5807,9.7987,9.5807,9.7923,382200.0],["2009-04-09",10.1322,10.2412,9.632,10.1322,784100.0],["2009-04-13",9.8949,10.3438,9.8821,10.2925,511300.0],["2009-04-14",10.3631,10.4272,9.8757,9.8949,504400.0],["2009-04-15",9.8629,10.5939,9.6128,10.5747,340600.0],["2009-04-16",10.5875,10.8248,10.408,10.7094,288300.0],["2009-04-17",10.7222,10.812,10.5426,10.6773,318000.0],["2009-04-20",10.4464,10.5619,9.818,9.8372,489100.0],["2009-04-21",9.6833,11.03,9.6705,10.9915,570300.0],["2009-04-22",10.8633,10.9017,10.3823,10.44,514900.0],["2009-04-23",10.4593,10.6645,10.2925,10.549,447800.0],["2009-04-24",10.626,10.7286,10.3182,10.5619,424900.0],["2009-04-27",10.3631,10.9402,10.3631,10.7542,547400.0],["2009-04-28",10.5298,11.139,10.5298,10.8633,437900.0],["2009-04-29",11.0492,11.1582,10.8055,11.0172,613800.0],["2009-04-30",11.1198,11.1198,10.8055,10.9017,612500.0],["2009-05-01",10.7863,10.8633,10.6452,10.7542,593800.0],["2009-05-04",10.9274,11.1775,10.2733,11.1647,660900.0],["2009-05-05",10.9723,10.9915,10.2797,10.2797,594100.0],["2009-05-06",10.5041,10.6645,10.1066,10.5683,514200.0],["2009-05-07",10.626,10.7863,9.9719,10.1771,573100.0],["2009-05-08",10.2733,11.1454,10.2733,11.1454,635900.0],["2009-05-11",10.921,10.953,10.2412,10.2412,568400.0],["2009-05-12",10.3631,10.6324,10.1771,10.4721,429800.0],["2009-05-13",10.3163,10.576,9.8488,9.8683,456400.0],["2009-05-14",9.7774,10.2449,9.6541,10.1929,469000.0],["2009-05-15",10.154,10.1734,9.7449,9.8164,445600.0],["2009-05-18",9.9332,10.2384,9.7449,10.2189,496300.0],["2009-05-19",10.2319,10.2319,9.7644,9.9008,447700.0],["2009-05-20",10.0371,10.3552,9.6541,9.6865,438100.0],["2009-05-21",9.5891,9.732,9.4853,9.6735,452800.0],["2009-05-22",9.6995,9.9137,9.5632,9.6476,270900.0],["2009-05-26",9.5956,9.7904,9.4203,9.7709,472700.0],["2009-05-27",9.7644,9.7644,9.258,9.258,485700.0],["2009-05-28",9.2645,9.4593,9.1282,9.4268,440400.0],["2009-05-29",9.4658,9.4658,9.0892,9.4268,459900.0],["2009-06-01",9.4853,9.7644,9.4853,9.706,663900.0],["2009-06-02",9.68,10.0761,9.5891,9.9462,352700.0],["2009-06-03",9.8943,9.9981,9.8423,9.9267,342900.0],["2009-06-04",9.9462,9.9592,9.6865,9.8748,350700.0],["2009-06-05",9.9527,9.9852,9.6605,9.7709,317300.0],["2009-06-08",9.68,9.7514,9.4853,9.6995,300600.0],["2009-06-09",9.7125,9.7125,9.3684,9.4398,258400.0],["2009-06-10",9.5112,9.5242,9.284,9.3489,235500.0],["2009-06-11",9.3749,9.5502,9.2645,9.5047,274000.0],["2009-06-12",9.4138,9.5047,9.2321,9.4268,199700.0],["2009-06-15",9.3554,9.3554,8.9789,9.0243,305800.0],["2009-06-16",9.0633,9.1931,8.8815,8.8815,273200.0],["2009-06-17",8.862,8.9464,8.6023,8.6153,477700.0],["2009-06-18",8.6023,8.7776,8.4205,8.5179,633100.0],["2009-06-19",8.6348,8.7646,8.1349,8.1803,1724600.0],["2009-06-22",7.992,8.2322,7.9401,8.044,489300.0],["2009-06-23",8.1154,8.1868,7.9141,8.005,341400.0],["2009-06-24",8.044,8.1933,7.7713,7.8752,656700.0],["2009-06-25",7.8946,7.9531,7.7518,7.8752,451100.0],["2009-06-26",7.7908,7.8362,7.7129,7.8102,401900.0],["2009-06-29",7.7648,7.9985,7.7648,7.8946,466000.0],["2009-06-30",7.8946,7.9271,7.6609,7.8037,347700.0],["2009-07-01",7.8427,8.0699,7.7388,8.018,293400.0],["2009-07-02",7.9141,7.9141,7.3363,7.3363,467000.0],["2009-07-06",7.3428,7.5505,7.2519,7.5311,272100.0],["2009-07-07",7.4661,7.5181,7.2584,7.2649,256300.0],["2009-07-08",7.2649,7.3168,7.0831,7.2324,372200.0],["2009-07-09",7.2714,7.3947,7.2454,7.3428,170500.0],["2009-07-10",7.2779,7.3558,7.2065,7.2909,282400.0],["2009-07-13",7.4467,7.8622,7.3233,7.8557,327900.0],["2009-07-14",7.9336,7.9401,7.7388,7.8817,418200.0],["2009-07-15",7.9661,8.2517,7.8817,8.2387,542700.0],["2009-07-16",8.2322,8.3361,8.1413,8.2712,541500.0],["2009-07-17",8.2972,8.2972,8.1543,8.2387,202400.0],["2009-07-20",8.2387,8.4205,8.2387,8.3621,191100.0],["2009-07-21",8.3945,8.44,8.2712,8.3037,188300.0],["2009-07-22",8.2257,8.401,8.1868,8.3556,188500.0],["2009-07-23",8.3556,8.7321,8.3296,8.6737,432800.0],["2009-07-24",8.5893,8.836,8.5114,8.8165,222900.0],["2009-07-27",8.7906,9.0113,8.7841,8.9334,192300.0],["2009-07-28",8.8815,9.0048,8.7646,8.7906,173700.0],["2009-07-29",8.7711,8.8555,8.6867,8.8036,249300.0],["2009-07-30",8.8945,9.0957,8.823,8.9724,178500.0],["2009-07-31",8.9724,9.0957,8.453,8.5633,406300.0],["2009-08-03",8.6218,8.862,8.427,8.8555,316100.0],["2009-08-04",9.3165,10.2643,9.3165,10.2319,643000.0],["2009-08-05",10.2903,10.4461,10.2189,10.3422,507200.0],["2009-08-06",10.4656,10.7642,10.3617,10.4461,451500.0],["2009-08-07",10.6149,10.7642,10.5889,10.6474,408700.0],["2009-08-10",10.6214,10.9785,10.5889,10.7058,424800.0],["2009-08-11",10.7058,10.8746,10.4786,10.5045,651400.0],["2009-08-12",10.6031,10.8332,10.4585,10.7806,619900.0],["2009-08-13",10.8201,11.1882,10.8135,11.175,456000.0],["2009-08-14",11.1619,11.2276,11.0633,11.1685,283100.0],["2009-08-17",10.9187,11.1422,10.7675,10.7741,224900.0],["2009-08-18",10.9318,11.0502,10.7741,11.037,222600.0],["2009-08-19",10.8727,11.2013,10.8398,11.1882,280600.0],["2009-08-20",11.1619,11.3788,11.1093,11.3525,260100.0],["2009-08-21",11.438,11.7272,11.4183,11.6155,222700.0],["2009-08-24",11.7404,11.9704,11.6681,11.7469,189300.0],["2009-08-25",11.7732,12.1019,11.7732,11.9836,119300.0],["2009-08-26",11.931,12.0165,11.6944,11.7469,146700.0],["2009-08-27",11.6878,11.977,11.5629,11.9573,142600.0],["2009-08-28",12.0691,12.2794,11.931,12.1216,252500.0],["2009-08-31",12.023,12.5686,11.9704,12.4437,413900.0],["2009-09-01",12.4109,12.5292,11.6944,11.7404,317400.0],["2009-09-02",11.6746,11.9179,11.6023,11.7207,170600.0],["2009-09-03",11.7732,11.8456,11.6089,11.8258,131500.0],["2009-09-04",11.7864,11.9376,11.7009,11.9376,76400.0],["2009-09-08",12.0625,12.2137,11.7995,11.9573,106600.0],["2009-09-09",11.8193,12.2597,11.8193,12.0822,148200.0],["2009-09-10",12.0362,12.2991,11.931,12.2334,210100.0],["2009-09-11",12.2794,12.3714,12.1611,12.3451,139200.0],["2009-09-14",12.286,12.5884,12.1611,12.5818,117400.0],["2009-09-15",12.5752,12.7724,12.4437,12.687,206000.0],["2009-09-16",12.7067,13.1603,12.5686,13.1537,197500.0],["2009-09-17",13.0419,13.2786,12.9499,13.134,125800.0],["2009-09-18",13.2457,13.2589,12.7659,12.7987,215200.0],["2009-09-21",12.6015,12.8842,12.424,12.5884,254000.0],["2009-09-22",12.7264,12.9959,12.5621,12.8382,251400.0],["2009-09-23",12.9105,13.3969,12.7659,12.8447,194900.0],["2009-09-24",12.917,13.0288,12.3977,12.5095,112700.0],["2009-09-25",12.5095,12.6738,12.3977,12.4372,107300.0],["2009-09-28",12.5423,13.1537,12.5423,13.1208,109600.0],["2009-09-29",13.0485,13.4035,13.0091,13.1931,144900.0],["2009-09-30",13.272,13.4495,12.6935,12.8119,196100.0],["2009-10-01",12.7198,12.8119,12.3386,12.3386,268500.0],["2009-10-02",12.1151,12.6804,12.0625,12.5029,161700.0],["2009-10-05",12.7198,12.8907,12.5686,12.8776,152700.0],["2009-10-06",13.0485,13.1208,12.8513,13.0814,106500.0],["2009-10-07",13.0814,13.3312,12.9959,13.226,100300.0],["2009-10-08",13.318,13.5284,13.18,13.3246,205800.0],["2009-10-09",13.2589,13.5284,13.1997,13.4298,161800.0],["2009-10-12",13.4298,13.6204,13.4298,13.5941,144300.0],["2009-10-13",13.5744,13.7782,13.3706,13.6138,231700.0],["2009-10-14",13.8505,14.1463,13.6467,14.12,185300.0],["2009-10-15",14.1003,14.2449,13.9359,14.2186,140000.0],["2009-10-16",14.1069,14.1331,13.6401,13.9294,150600.0],["2009-10-19",13.9951,14.3106,13.9359,14.2449,94400.0],["2009-10-20",14.3172,14.3172,13.8505,13.9425,106600.0],["2009-10-21",13.8636,14.2318,13.7979,13.811,140700.0],["2009-10-22",13.8439,14.12,13.627,14.1069,135100.0],["2009-10-23",14.12,14.1463,13.6533,13.6861,123200.0],["2009-10-26",13.7322,13.7716,13.1866,13.2326,156800.0],["2009-10-27",13.2852,13.4824,13.1734,13.18,190100.0],["2009-10-28",13.18,13.4166,12.825,12.871,127800.0],["2009-10-29",12.9959,13.2786,12.7921,13.226,178100.0],["2009-10-30",13.1537,13.1734,12.8579,12.8842,352300.0],["2009-11-02",12.917,13.0551,12.6278,12.8579,201200.0],["2009-11-03",13.4298,14.4421,13.1405,14.3698,401300.0],["2009-11-04",14.4027,14.4618,13.4889,13.535,344900.0],["2009-11-05",13.7387,14.0543,13.581,14.0411,192300.0],["2009-11-06",13.9557,14.2712,13.8505,14.2383,262800.0],["2009-11-09",14.4421,14.5276,14.3501,14.521,179700.0],["2009-11-10",14.5077,14.8925,14.4082,14.7399,201900.0],["2009-11-11",14.8858,15.118,14.8726,15.0915,175500.0],["2009-11-12",15.0384,15.39,15.0119,15.0251,265000.0],["2009-11-13",15.0649,15.1578,14.9522,15.0185,134900.0],["2009-11-16",15.2507,15.6288,15.1844,15.5956,202200.0],["2009-11-17",15.5757,15.8344,15.4762,15.7681,229400.0],["2009-11-18",15.7416,15.7747,15.5625,15.7084,153100.0],["2009-11-19",15.5558,15.6089,15.2507,15.4696,177100.0],["2009-11-20",15.3104,15.589,14.9853,15.0649,166100.0],["2009-11-23",15.2175,15.4696,15.1048,15.2971,192100.0],["2009-11-24",15.3436,15.3436,15.0915,15.2242,139300.0],["2009-11-25",15.3038,15.6354,15.264,15.4829,85500.0],["2009-11-27",14.9853,15.2971,14.8858,14.9389,85300.0],["2009-11-30",14.9588,15.0185,14.4812,14.7996,254800.0],["2009-12-01",14.9853,15.0251,14.7797,14.9787,169400.0],["2009-12-02",14.9986,15.0517,14.647,14.919,140800.0],["2009-12-03",14.9654,14.9654,14.4348,14.4679,209900.0],["2009-12-04",14.7598,14.9654,14.6338,14.9522,119100.0],["2009-12-07",14.8593,15.0318,14.7664,14.8129,125900.0],["2009-12-08",14.6868,14.8261,14.5276,14.6205,98100.0],["2009-12-09",14.5542,14.8129,14.375,14.7731,135300.0],["2009-12-10",14.9124,15.0251,14.7134,14.8062,179400.0],["2009-12-11",14.9323,14.992,14.793,14.919,96500.0],["2009-12-14",15.0782,15.0915,14.7863,15.0318,218300.0],["2009-12-15",14.9721,15.0716,14.8328,14.9654,291100.0],["2009-12-16",14.9323,15.1047,14.8792,14.992,112600.0],["2009-12-17",14.7863,15.0981,14.7863,14.8593,109000.0],["2009-12-18",14.9256,15.0716,14.5343,14.6006,240800.0],["2009-12-21",14.7863,14.9588,14.6205,14.7399,96200.0],["2009-12-22",14.7333,14.8991,14.6404,14.8991,163900.0],["2009-12-23",14.9721,14.9853,14.7863,14.9256,78600.0],["2009-12-24",14.9323,15.0251,14.8991,15.0185,34500.0],["2009-12-28",15.0649,15.2573,15.0649,15.1379,66400.0],["2009-12-29",15.1379,15.2374,15.0981,15.118,124600.0],["2009-12-30",15.0782,15.191,14.9787,15.045,85200.0],["2009-12-31",15.0318,15.1114,14.6205,14.6271,125200.0],["2010-01-04",14.7664,15.1512,14.7664,15.1313,141500.0],["2010-01-05",15.0318,15.2241,14.9588,15.1445,134400.0],["2010-01-06",15.1048,15.463,15.0583,15.3834,165100.0],["2010-01-07",15.3966,15.6421,15.3104,15.6222,136600.0],["2010-01-08",15.589,15.7946,15.5757,15.7482,141500.0],["2010-01-11",15.861,16.2059,15.8278,16.1595,179800.0],["2010-01-12",16.0467,16.3187,15.7946,15.8212,250600.0],["2010-01-13",15.9273,15.9472,15.4298,15.463,309500.0],["2010-01-14",15.4431,15.4431,15.0185,15.1114,182300.0],["2010-01-15",15.1246,15.264,14.9389,14.9986,147900.0],["2010-01-19",15.0915,15.317,15.0052,15.1379,285900.0],["2010-01-20",15.0185,15.2308,14.8593,15.0052,217000.0],["2010-01-21",14.9853,15.1048,14.5674,14.8792,209700.0],["2010-01-22",14.8062,14.8527,14.4878,14.5144,208100.0],["2010-01-25",14.6338,14.9124,14.6072,14.6935,148500.0],["2010-01-26",14.7134,14.8593,14.4812,14.4945,193500.0],["2010-01-27",14.4016,14.7465,14.4016,14.7266,160100.0],["2010-01-28",14.7333,14.7333,14.3551,14.4945,136400.0],["2010-01-29",14.4746,14.6404,14.3552,14.395,314200.0],["2010-02-01",14.5077,14.8261,14.4215,14.8062,183900.0],["2010-02-02",14.9256,15.7681,14.8261,15.6885,278900.0],["2010-02-03",15.6089,15.6089,15.3303,15.3834,241500.0],["2010-02-04",15.2573,15.4961,15.0583,15.0583,309700.0],["2010-02-05",15.118,15.2042,14.3485,14.7731,236100.0],["2010-02-08",14.8261,14.8261,14.4016,14.4945,191800.0],["2010-02-09",14.7532,15.0716,14.521,15.0649,185600.0],["2010-02-10",15.0783,15.3061,14.931,15.2257,196000.0],["2010-02-11",15.2257,15.4066,15.1453,15.3932,156800.0],["2010-02-12",15.2123,15.5807,15.1386,15.5807,145800.0],["2010-02-16",15.6946,15.8688,15.4267,15.8554,173900.0],["2010-02-17",15.9424,15.9424,15.7817,15.8889,86700.0],["2010-02-18",15.9358,16.264,15.8755,16.2305,149200.0],["2010-02-19",16.2439,16.4314,16.1903,16.4046,176500.0],["2010-02-22",16.5051,16.5386,16.331,16.4113,96300.0],["2010-02-23",16.3712,16.4582,16.1836,16.2305,163300.0],["2010-02-24",16.2506,16.4113,16.2037,16.3109,97200.0],["2010-02-25",16.0362,16.2506,15.9625,16.1903,100300.0],["2010-02-26",16.2506,16.3846,16.0027,16.1836,158700.0],["2010-03-01",16.3511,16.9539,16.3109,16.9003,237000.0],["2010-03-02",16.9204,17.2219,16.8602,17.2085,174300.0],["2010-03-03",17.2554,17.2822,17.0075,17.2621,110600.0],["2010-03-04",17.2554,17.2889,17.0946,17.2085,110500.0],["2010-03-05",17.3491,17.6104,17.2487,17.597,98900.0],["2010-03-08",17.6238,17.7109,17.329,17.396,99000.0],["2010-03-09",17.3558,17.5233,17.3022,17.5099,98100.0],["2010-03-10",17.5434,17.7109,17.4295,17.6841,138200.0],["2010-03-11",17.6171,17.9654,17.597,17.9587,93900.0],["2010-03-12",18.0458,18.0793,17.8917,18.0324,93600.0],["2010-03-15",18.0458,18.0458,17.7577,17.9453,91500.0],["2010-03-16",18.0726,18.4544,18.0056,18.4544,133200.0],["2010-03-17",18.5482,19.2113,18.5482,19.0104,158900.0],["2010-03-18",18.997,19.1376,18.8898,18.9635,62500.0],["2010-03-19",18.93,19.0104,18.642,18.93,274500.0],["2010-03-22",18.7424,18.9836,18.6286,18.8094,201600.0],["2010-03-23",18.7625,19.0707,18.7089,19.0104,100300.0],["2010-03-24",18.8563,19.0372,18.8094,18.8831,72300.0],["2010-03-25",19.0975,19.1242,18.8228,18.8496,110000.0],["2010-03-26",18.8563,19.2314,18.8563,18.9568,94200.0],["2010-03-29",19.0506,19.1443,18.8898,19.0238,105300.0],["2010-03-30",19.0372,19.2046,18.8496,18.9568,70400.0],["2010-03-31",18.9166,19.1309,18.7558,18.7893,223600.0],["2010-04-01",18.8898,19.0037,18.7558,18.9434,104200.0],["2010-04-05",19.0707,19.3587,18.9702,19.3587,151800.0],["2010-04-06",19.2247,19.4391,19.2247,19.3252,126600.0],["2010-04-07",19.3453,19.5596,19.3252,19.4659,131200.0],["2010-04-08",19.4123,19.6668,19.3051,19.6132,123100.0],["2010-04-09",19.6065,19.707,19.419,19.573,69300.0],["2010-04-12",19.6601,19.841,19.4458,19.8276,131700.0],["2010-04-13",19.8544,19.9147,19.4257,19.4592,141200.0],["2010-04-14",19.5328,19.841,19.5328,19.7539,100100.0],["2010-04-15",19.6467,19.7405,19.4793,19.6065,134600.0],["2010-04-16",19.5663,19.8879,19.3118,19.419,178300.0],["2010-04-19",19.3989,19.7003,19.2247,19.6199,180500.0],["2010-04-20",19.7338,20.0017,19.5663,19.9883,187500.0],["2010-04-21",20.0151,20.2027,19.7941,20.1759,147700.0],["2010-04-22",20.0486,20.3702,19.8343,20.3434,179100.0],["2010-04-23",20.3836,20.7386,20.2362,20.7118,206200.0],["2010-04-26",20.8458,20.8458,20.4974,20.5376,136100.0],["2010-04-27",20.3434,20.5309,19.3051,19.4056,209900.0],["2010-04-28",19.5462,19.8276,19.4391,19.6936,162800.0],["2010-04-29",19.8276,19.9415,19.6534,19.9415,157700.0],["2010-04-30",19.995,20.1223,19.3989,19.5931,221700.0],["2010-05-03",19.7539,20.1625,19.6065,20.0486,190400.0],["2010-05-04",19.7338,19.995,18.1061,18.307,357600.0],["2010-05-05",18.1396,18.2735,17.7845,17.8314,278800.0],["2010-05-06",17.7644,18.5549,17.0812,17.6908,322700.0],["2010-05-07",17.6238,17.6908,16.9472,17.0879,388000.0],["2010-05-10",18.24,18.4544,18.0324,18.2534,288800.0],["2010-05-11",18.0726,18.6821,18.0324,18.5147,209500.0],["2010-05-12",18.4877,18.6092,18.2648,18.4809,156800.0],["2010-05-13",18.3729,18.7375,18.3189,18.3796,156900.0],["2010-05-14",18.2784,18.4472,18.0015,18.1636,227200.0],["2010-05-17",18.2243,18.5214,17.9677,18.4607,251500.0],["2010-05-18",18.6902,18.7915,18.0015,18.0285,134600.0],["2010-05-19",17.934,18.0488,17.3938,17.8125,108400.0],["2010-05-20",17.3398,17.3735,16.7658,16.7726,344100.0],["2010-05-21",16.4755,17.3736,16.4688,17.3736,306300.0],["2010-05-24",17.2993,17.6234,17.1575,17.198,196700.0],["2010-05-25",16.7456,17.2115,16.4755,17.1372,221000.0],["2010-05-26",17.1845,17.6369,17.0494,17.1305,230600.0],["2010-05-27",17.5896,18.3054,17.5559,18.2851,159500.0],["2010-05-28",18.2919,18.2919,17.8732,18.0218,151900.0],["2010-06-01",17.8867,17.8935,17.3263,17.3263,296300.0],["2010-06-02",17.5018,17.8867,17.306,17.853,219400.0],["2010-06-03",17.8192,18.4269,17.8192,18.3324,233300.0],["2010-06-04",17.5964,17.6977,17.1845,17.2588,335100.0],["2010-06-07",17.3668,17.6436,17.2318,17.252,218200.0],["2010-06-08",17.36,17.4748,16.8806,17.4276,196500.0],["2010-06-09",17.4951,17.853,17.36,17.4478,147000.0],["2010-06-10",17.907,18.1095,17.6706,18.096,130900.0],["2010-06-11",17.8124,18.3459,17.6842,18.3324,114100.0],["2010-06-14",18.5484,19.0211,18.5012,18.697,192200.0],["2010-06-15",18.7915,19.3655,18.589,19.3317,194500.0],["2010-06-16",19.2507,19.2507,18.6632,18.7713,219500.0],["2010-06-17",18.8996,18.9941,18.6497,18.805,165100.0],["2010-06-18",18.8455,18.9536,18.7105,18.859,172100.0],["2010-06-21",19.0819,19.2439,18.5012,18.5619,129200.0],["2010-06-22",18.5484,19.0819,18.4877,18.5214,120300.0],["2010-06-23",18.4472,18.8928,18.2243,18.697,243500.0],["2010-06-24",18.6092,18.8118,18.3594,18.4066,220700.0],["2010-06-25",18.4472,18.4742,18.0015,18.2581,524900.0],["2010-06-28",18.3459,18.4674,18.1838,18.2716,116300.0],["2010-06-29",17.9677,18.0083,17.4006,17.5356,320300.0],["2010-06-30",17.5424,17.7584,17.2385,17.2858,361700.0],["2010-07-01",17.2858,17.3736,16.597,16.8806,320900.0],["2010-07-02",16.9954,17.1777,16.6376,16.7321,223600.0],["2010-07-06",17.2182,17.2182,16.4687,16.6105,263700.0],["2010-07-07",16.6781,17.3465,16.6173,17.2993,279700.0],["2010-07-08",17.4816,17.5356,17.0764,17.3398,214500.0],["2010-07-09",17.3668,17.6639,17.306,17.6166,252800.0],["2010-07-12",17.4951,17.6166,17.2318,17.3803,163800.0],["2010-07-13",17.6436,18.0623,17.5829,17.9813,254000.0],["2010-07-14",18.0623,18.1163,17.8124,17.9745,340500.0],["2010-07-15",17.934,17.934,17.5086,17.7247,207700.0],["2010-07-16",17.5626,17.6031,16.8604,16.8671,195100.0],["2010-07-19",16.9887,17.1845,16.6848,17.0359,176300.0],["2010-07-20",16.7253,17.225,16.6646,17.225,218100.0],["2010-07-21",17.4208,17.5356,16.9887,17.0157,174200.0],["2010-07-22",17.3533,18.0758,17.2925,18.0623,256400.0],["2010-07-23",18.0015,18.3661,17.8867,18.2513,90700.0],["2010-07-26",18.3594,18.6362,18.2581,18.5079,174400.0],["2010-07-27",18.724,18.9603,18.5484,18.6497,173500.0],["2010-07-28",18.67,18.7848,18.5417,18.5822,160700.0],["2010-07-29",18.7105,18.9536,18.3594,18.8523,114200.0],["2010-07-30",18.4944,19.0616,18.4539,18.7645,133700.0],["2010-08-02",18.7037,19.0616,18.4809,19.0076,189300.0],["2010-08-03",18.2446,18.2581,17.0629,17.09,494200.0],["2010-08-04",17.225,17.333,16.9482,17.2993,354700.0],["2010-08-05",17.171,17.5829,17.1372,17.4276,188100.0],["2010-08-06",17.225,17.6571,17.1845,17.6234,248700.0],["2010-08-09",17.7584,17.7584,17.4546,17.6166,146600.0],["2010-08-10",17.2993,17.333,16.9954,17.225,212900.0],["2010-08-11",16.9934,16.9934,16.4826,16.4894,263400.0],["2010-08-12",16.1489,16.5916,16.1421,16.4894,193000.0],["2010-08-13",16.3873,16.5167,16.2306,16.3736,208900.0],["2010-08-16",16.2851,16.4758,16.1829,16.4145,156000.0],["2010-08-17",16.5848,16.864,16.503,16.8232,194200.0],["2010-08-18",16.8232,16.9321,16.7006,16.7414,253800.0],["2010-08-19",16.6529,16.6937,16.36,16.3804,164100.0],["2010-08-20",16.2646,16.2987,16.0808,16.2374,135300.0],["2010-08-23",16.3668,16.4077,16.0331,16.0331,154100.0],["2010-08-24",15.7811,15.8424,15.461,15.6312,180900.0],["2010-08-25",15.5018,15.8356,15.4678,15.7674,162600.0],["2010-08-26",15.8151,16.1625,15.8015,15.8832,160500.0],["2010-08-27",16.0876,16.6529,15.7402,16.6461,207300.0],["2010-08-30",16.5984,16.7142,16.2919,16.3055,180800.0],["2010-08-31",16.2783,16.5098,15.999,16.2102,282100.0],["2010-09-01",16.469,16.8232,16.3396,16.8232,306800.0],["2010-09-02",16.8504,16.9662,16.5575,16.7074,237900.0],["2010-09-03",16.973,17.2046,16.8708,17.2046,195800.0],["2010-09-07",17.0479,17.0479,16.4962,16.5167,214900.0],["2010-09-08",16.6052,16.8436,16.4962,16.6052,113900.0],["2010-09-09",16.9117,16.9662,16.6324,16.7414,117500.0],["2010-09-10",16.83,16.83,16.4554,16.6733,102300.0],["2010-09-13",16.9458,17.1296,16.7755,17.0956,127600.0],["2010-09-14",17.0547,17.2863,16.8436,17.1024,170100.0],["2010-09-15",17.1024,17.3476,16.9594,17.225,169000.0],["2010-09-16",17.1978,17.3204,17.0956,17.2999,99300.0],["2010-09-17",17.3953,17.443,17.0615,17.225,146600.0],["2010-09-20",17.2046,17.4702,16.9798,17.4089,116800.0],["2010-09-21",17.4089,17.4702,17.1569,17.1705,154800.0],["2010-09-22",17.0956,17.1978,16.8776,16.9117,106200.0],["2010-09-23",16.7482,16.9457,16.4213,16.4622,156700.0],["2010-09-24",16.7687,17.1296,16.6256,17.1228,123200.0],["2010-09-27",17.1092,17.1092,16.7142,16.7482,155700.0],["2010-09-28",16.7618,16.83,16.5303,16.6801,257800.0],["2010-09-29",16.5984,16.7891,16.5984,16.6324,205900.0],["2010-09-30",16.7618,16.973,16.5848,16.612,328600.0],["2010-10-01",16.7687,16.8504,16.4758,16.6392,218300.0],["2010-10-04",16.5575,16.6256,16.3532,16.469,140000.0],["2010-10-05",16.6869,16.6869,16.1829,16.5235,319300.0],["2010-10-06",16.5371,16.5916,16.3872,16.4894,168800.0],["2010-10-07",16.6052,16.6052,16.3668,16.5167,141200.0],["2010-10-08",16.5235,16.721,16.3328,16.6529,124300.0],["2010-10-11",16.6324,16.8708,16.3123,16.3532,207000.0],["2010-10-12",16.326,16.4486,16.1012,16.3736,305600.0],["2010-10-13",16.4962,16.8231,16.3191,16.6256,201700.0],["2010-10-14",16.6188,17.0888,16.5711,16.721,212200.0],["2010-10-15",16.8708,16.8913,16.5371,16.5643,125500.0],["2010-10-18",16.5303,16.7346,16.4417,16.7346,101200.0],["2010-10-19",16.4962,16.8163,16.4485,16.5575,156600.0],["2010-10-20",16.5984,17.0207,16.5984,16.9185,135600.0],["2010-10-21",16.9798,17.2114,16.721,16.8436,116000.0],["2010-10-22",16.8845,16.973,16.8572,16.9117,94200.0],["2010-10-25",17.0752,17.1433,16.9049,16.9389,96700.0],["2010-10-26",16.8572,17.0207,16.7755,16.7823,156500.0],["2010-10-27",16.6393,16.9185,16.5848,16.8844,118600.0],["2010-10-28",16.9934,17.0343,16.6801,16.7482,113900.0],["2010-10-29",16.6801,16.7278,16.5167,16.5507,92100.0],["2010-11-01",16.6188,16.6937,16.3055,16.503,177500.0],["2010-11-02",16.6801,16.6801,16.2306,16.4826,144600.0],["2010-11-03",16.4826,16.5916,16.2987,16.4486,171300.0],["2010-11-04",16.6665,16.8845,16.5643,16.8027,165200.0],["2010-11-05",16.83,17.0956,16.8163,16.9798,148500.0],["2010-11-08",16.9185,17.0207,16.5916,16.612,129700.0],["2010-11-09",16.7357,16.7357,16.4402,16.4814,178500.0],["2010-11-10",16.4952,17.0862,16.4952,17.0656,218800.0],["2010-11-11",17.2031,17.4093,16.7907,16.8526,210000.0],["2010-11-12",16.7082,16.8182,16.3852,16.399,136600.0],["2010-11-15",16.4883,16.5501,16.3233,16.3508,128600.0],["2010-11-16",16.2271,16.3027,15.8216,15.8972,153800.0],["2010-11-17",15.911,16.0209,15.7529,15.9385,89000.0],["2010-11-18",16.1446,16.3508,16.0828,16.2684,98100.0],["2010-11-19",16.2202,16.234,16.0965,16.1378,59600.0],["2010-11-22",16.0347,16.0828,15.9041,16.0415,102200.0],["2010-11-23",15.8216,15.8835,15.6773,15.7048,166500.0],["2010-11-24",15.8422,16.1859,15.8422,16.1515,138000.0],["2010-11-26",16.0209,16.1446,15.9866,16.0415,58700.0],["2010-11-29",15.9316,16.6395,15.9316,16.5914,257900.0],["2010-11-30",16.4264,16.4952,16.1309,16.2615,332200.0],["2010-12-01",16.5158,16.8388,16.2958,16.8045,291200.0],["2010-12-02",16.8457,17.1618,16.8388,17.155,198900.0],["2010-12-03",17.0725,17.4505,17.0313,17.3955,243600.0],["2010-12-06",17.3474,17.3474,16.9969,17.1412,172800.0],["2010-12-07",17.3543,17.423,17.2306,17.2649,155500.0],["2010-12-08",17.2924,17.5605,17.2581,17.4436,142900.0],["2010-12-09",17.5742,17.5811,17.4574,17.5261,208100.0],["2010-12-10",17.5811,17.7942,17.5261,17.7942,169400.0],["2010-12-13",17.8698,17.8904,17.6223,17.6361,121000.0],["2010-12-14",17.6361,17.7048,17.5124,17.5811,189300.0],["2010-12-15",17.5261,17.6979,17.2031,17.21,254000.0],["2010-12-16",17.2237,17.4849,17.2237,17.4161,204400.0],["2010-12-17",17.3612,17.5055,17.3612,17.4643,268600.0],["2010-12-20",17.5124,17.643,17.2649,17.2718,182800.0],["2010-12-21",17.3749,17.4918,17.2924,17.4161,127400.0],["2010-12-22",17.4505,17.4711,17.3337,17.3818,148900.0],["2010-12-23",17.3818,17.4986,17.2649,17.2718,106100.0],["2010-12-27",17.1825,17.4161,17.1412,17.3749,74200.0],["2010-12-28",17.423,17.423,17.2237,17.2856,77900.0],["2010-12-29",17.3612,17.3612,17.0038,17.0106,119400.0],["2010-12-30",16.9831,17.1206,16.935,16.9557,132900.0],["2010-12-31",16.8938,17.0313,16.8594,16.8663,120000.0],["2011-01-03",17.0244,17.4574,16.9969,17.4574,175100.0],["2011-01-04",17.4986,17.5192,17.2031,17.4093,142800.0],["2011-01-05",17.478,17.8835,17.3955,17.8629,237400.0],["2011-01-06",17.9179,18.2615,17.8904,18.0141,199100.0],["2011-01-07",18.0416,18.1516,17.6704,17.7667,118600.0],["2011-01-10",17.8148,18.1516,17.7667,18.0553,246900.0],["2011-01-11",18.1516,18.2272,17.8629,18.0485,216700.0],["2011-01-12",18.2203,18.3028,17.9729,18.1309,191500.0],["2011-01-13",18.0897,18.1103,17.9797,18.0828,221700.0],["2011-01-14",17.9729,18.1034,17.8285,18.0966,219200.0],["2011-01-18",18.0416,18.289,17.856,18.289,289300.0],["2011-01-19",18.2409,18.2478,18.0072,18.1103,209100.0],["2011-01-20",18.0004,18.3509,18.0004,18.234,130200.0],["2011-01-21",18.3784,18.3784,18.234,18.3509,111200.0],["2011-01-24",18.3577,18.5777,18.3577,18.5639,146000.0],["2011-01-25",18.4746,18.7014,18.4196,18.6808,83600.0],["2011-01-26",18.7907,18.832,18.6052,18.722,155700.0],["2011-01-27",18.6739,18.9763,18.6464,18.9351,88500.0],["2011-01-28",18.9488,18.9832,18.454,18.4746,196200.0],["2011-01-31",18.5296,18.7289,18.4608,18.4952,177800.0],["2011-02-01",18.612,19.2031,18.612,19.1688,119800.0],["2011-02-02",19.0657,19.1481,18.8457,18.8526,183400.0],["2011-02-03",18.8938,19.5674,18.8938,19.2719,220200.0],["2011-02-04",19.4437,20.3097,19.4437,20.2272,242100.0],["2011-02-07",20.3165,20.3165,19.6705,19.8767,332600.0],["2011-02-08",19.8423,20.0004,19.8079,19.9454,197300.0],["2011-02-09",19.9801,20.1325,19.8345,19.8484,133100.0],["2011-02-10",19.7791,19.8345,19.4949,19.7791,130900.0],["2011-02-11",19.6821,20.0424,19.6682,20.0008,130800.0],["2011-02-14",19.9593,20.1741,19.883,20.0771,173400.0],["2011-02-15",20.0632,20.2434,20.0008,20.1741,112600.0],["2011-02-16",20.2365,20.285,20.084,20.1117,129400.0],["2011-02-17",20.0424,20.4998,20.0147,20.4375,124400.0],["2011-02-18",20.4513,20.5345,20.2503,20.486,138200.0],["2011-02-22",20.2711,20.3196,19.9801,20.0216,205200.0],["2011-02-23",20.0008,20.0008,19.4603,19.4603,365500.0],["2011-02-24",19.4603,19.4603,18.9821,19.1346,273400.0],["2011-02-25",19.2454,19.9454,19.1623,19.9385,229700.0],["2011-02-28",20.0216,20.479,19.987,20.2989,180400.0],["2011-03-01",20.382,20.382,20.0216,20.0771,289700.0],["2011-03-02",20.0771,20.2226,20.0078,20.0563,220000.0],["2011-03-03",20.2226,20.6315,20.2226,20.5345,146900.0],["2011-03-04",20.486,20.5345,20.2989,20.479,211500.0],["2011-03-07",20.5483,20.6107,20.2989,20.2989,273500.0],["2011-03-08",20.3266,20.8671,20.2226,20.8048,207600.0],["2011-03-09",20.7285,21.0057,20.6662,20.7632,205300.0],["2011-03-10",20.4513,20.5553,20.2989,20.4097,315700.0],["2011-03-11",20.0909,20.6384,20.0563,20.6038,177500.0],["2011-03-14",20.3889,20.5414,20.2711,20.4375,145600.0],["2011-03-15",19.7028,20.3335,19.6405,20.1533,194600.0],["2011-03-16",20.0632,20.2642,19.89,20.0355,240300.0],["2011-03-17",20.382,20.382,19.9939,20.1533,139800.0],["2011-03-18",20.4097,20.8117,20.2919,20.3266,302900.0],["2011-03-21",20.6315,20.9503,20.5414,20.9295,152200.0],["2011-03-22",20.9018,20.9434,20.5206,20.6176,173800.0],["2011-03-23",20.5068,20.5068,20.1602,20.4167,180300.0],["2011-03-24",20.5345,20.6176,20.3404,20.5345,208300.0],["2011-03-25",20.5761,20.8671,20.4652,20.777,173100.0],["2011-03-28",20.7978,20.9295,20.777,20.8533,152500.0],["2011-03-29",20.8602,21.0473,20.68,21.0473,227400.0],["2011-03-30",21.0681,21.5602,20.9226,21.4562,207300.0],["2011-03-31",21.3592,21.5117,21.2622,21.4008,203600.0],["2011-04-01",21.5463,21.8097,21.477,21.775,200100.0],["2011-04-04",21.8374,21.9621,21.6295,21.7542,141400.0],["2011-04-05",21.7404,21.8512,21.581,21.6017,204000.0],["2011-04-06",21.6988,21.775,21.6017,21.7196,160200.0],["2011-04-07",21.7681,21.8512,21.373,21.4077,205100.0],["2011-04-08",21.5324,21.6156,20.9226,21.0335,163700.0],["2011-04-11",21.0265,21.1443,20.8533,20.9156,115800.0],["2011-04-12",20.777,20.8533,20.6176,20.6384,110600.0],["2011-04-13",20.8048,20.8048,20.486,20.6246,90100.0],["2011-04-14",20.4652,20.5414,20.3682,20.479,72000.0],["2011-04-15",20.5622,20.7562,20.479,20.7216,91200.0],["2011-04-18",20.3058,20.4513,20.0494,20.2642,155800.0],["2011-04-19",20.285,20.4652,20.1256,20.2434,114200.0],["2011-04-20",20.5691,20.7563,20.5622,20.6454,147600.0],["2011-04-21",20.7285,20.7909,20.5761,20.7909,47100.0],["2011-04-25",20.7909,20.7909,20.5899,20.7008,96200.0],["2011-04-26",20.7909,20.8325,20.583,20.7493,95500.0],["2011-04-27",20.8048,21.082,20.7424,21.082,115400.0],["2011-04-28",20.9919,21.1651,20.9919,21.1305,183900.0],["2011-04-29",21.1166,21.1166,20.9226,20.9572,201000.0],["2011-05-02",21.0543,21.1028,20.8533,20.9919,138000.0],["2011-05-03",20.9988,21.0958,20.9156,21.0404,82000.0],["2011-05-04",21.2137,21.3107,20.4929,20.7632,183000.0],["2011-05-05",20.6662,21.0127,20.2989,20.4097,273100.0],["2011-05-06",20.6315,20.8255,20.2018,20.3266,190300.0],["2011-05-09",20.2573,20.7563,20.1741,20.7077,206000.0],["2011-05-10",20.7909,20.9642,20.6384,20.7978,163500.0],["2011-05-11",20.7769,20.9026,20.6022,20.7419,134600.0],["2011-05-12",20.6861,21.0074,20.4904,20.9096,253000.0],["2011-05-13",20.9306,20.9306,20.6022,20.693,167600.0],["2011-05-16",20.5533,20.8887,20.5533,20.7699,111200.0],["2011-05-17",20.693,20.8956,20.6022,20.8817,191200.0],["2011-05-18",20.8118,21.196,20.6581,21.196,245500.0],["2011-05-19",21.2729,21.5174,21.238,21.4755,243100.0],["2011-05-20",21.3917,21.6432,21.3777,21.5523,260700.0],["2011-05-23",21.1751,21.203,20.6232,20.7559,373400.0],["2011-05-24",20.7978,20.7978,20.3577,20.4415,260200.0],["2011-05-25",20.3437,20.6511,20.3367,20.5882,181500.0],["2011-05-26",20.5044,20.8607,20.4206,20.8537,199400.0],["2011-05-27",20.9585,21.0633,20.8397,20.8677,148300.0],["2011-05-31",21.0703,21.1402,20.728,20.8398,372300.0],["2011-06-01",20.7908,20.8677,20.0503,20.0922,436200.0],["2011-06-02",20.0992,20.3996,20.0294,20.3926,224400.0],["2011-06-03",20.0992,20.3717,19.9665,20.218,208200.0],["2011-06-06",20.1691,20.218,19.7848,19.8058,198400.0],["2011-06-07",19.9595,19.9874,19.8058,19.8337,167000.0],["2011-06-08",19.7359,19.7359,19.5194,19.5473,316900.0],["2011-06-09",19.5753,19.8617,19.4216,19.8477,205700.0],["2011-06-10",19.708,19.8617,19.4425,19.5753,176300.0],["2011-06-13",19.68,19.8407,19.4216,19.7639,204600.0],["2011-06-14",19.9525,20.2389,19.8687,20.0433,142800.0],["2011-06-15",19.8477,20.0433,19.7848,19.8547,216700.0],["2011-06-16",19.8268,20.1202,19.8058,20.0922,205800.0],["2011-06-17",20.3018,20.3577,19.9315,20.0922,414200.0],["2011-06-20",20.0224,20.4485,19.9735,20.2739,183600.0],["2011-06-21",20.4345,20.6092,20.3856,20.4765,189900.0],["2011-06-22",20.4066,20.5463,20.4066,20.4485,176700.0],["2011-06-23",20.19,20.5254,20.0014,20.4206,197900.0],["2011-06-24",20.4485,20.4904,20.218,20.3367,257500.0],["2011-06-27",20.3577,20.8887,20.3158,20.7559,163800.0],["2011-06-28",20.8188,20.9306,20.7839,20.9306,139400.0],["2011-06-29",20.9026,20.9795,20.5673,20.8887,261100.0],["2011-06-30",20.9026,20.9306,20.6162,20.728,338800.0],["2011-07-01",20.7559,20.9655,20.7489,20.8537,205900.0],["2011-07-05",20.8467,20.8817,20.3717,20.3926,261400.0],["2011-07-06",20.3437,20.714,20.3018,20.5743,214700.0],["2011-07-07",20.6232,21.0354,20.6232,20.9795,162800.0],["2011-07-08",20.7559,20.8747,20.6581,20.8677,158800.0],["2011-07-11",20.5883,20.6092,20.204,20.2459,191400.0],["2011-07-12",20.1411,20.6441,20.1202,20.4695,181700.0],["2011-07-13",20.6022,20.9585,20.4765,20.721,274200.0],["2011-07-14",20.8118,20.8328,20.1831,20.211,213500.0],["2011-07-15",20.2948,20.3996,19.708,19.8826,219200.0],["2011-07-18",19.7429,19.7848,19.1281,19.4355,295900.0],["2011-07-19",19.5613,19.7848,19.4844,19.7569,178500.0],["2011-07-20",19.7918,19.8966,19.722,19.8477,123300.0],["2011-07-21",19.9525,20.19,19.9315,20.1621,157200.0],["2011-07-22",20.1761,20.19,19.9665,20.0852,97700.0],["2011-07-25",19.8617,20.0783,19.7779,20.0363,110600.0],["2011-07-26",20.0154,20.1062,19.9176,19.9595,73800.0],["2011-07-27",19.8826,19.9106,19.6311,19.6311,150500.0],["2011-07-28",19.6242,19.7639,19.4355,19.5054,94300.0],["2011-07-29",19.3028,19.8687,19.1701,19.68,157100.0],["2011-08-01",19.8477,20.0713,19.4844,19.5962,168500.0],["2011-08-02",19.4844,19.7429,19.4006,19.4006,131100.0],["2011-08-03",19.3657,19.5194,18.9884,19.5124,155800.0],["2011-08-04",18.6461,19.0583,17.8287,17.9545,458900.0],["2011-08-05",18.192,18.2549,17.158,17.5353,372500.0],["2011-08-08",17.4654,17.4794,16.3476,16.3476,618600.0],["2011-08-09",16.69,18.4225,16.5852,18.3527,556900.0],["2011-08-10",18.1482,18.1482,16.8509,16.9003,238700.0],["2011-08-11",16.9637,18.3879,16.8862,18.2187,218200.0],["2011-08-12",18.3879,18.5642,17.7745,17.838,208100.0],["2011-08-15",17.9719,18.5148,17.9578,18.4725,190800.0],["2011-08-16",18.2469,18.5078,18.1412,18.3245,167000.0],["2011-08-17",18.1411,18.3809,18.0354,18.2328,186100.0],["2011-08-18",17.6406,17.8521,17.3233,17.4713,185000.0],["2011-08-19",17.147,17.7886,17.1118,17.1188,150100.0],["2011-08-22",17.5771,17.5912,17.147,17.2034,156600.0],["2011-08-23",17.3162,17.8027,17.1682,17.7957,143700.0],["2011-08-24",17.7463,18.1976,17.6758,18.0636,135300.0],["2011-08-25",18.3033,19.3891,18.0495,18.6135,146100.0],["2011-08-26",18.4937,18.543,17.1047,17.1964,496600.0],["2011-08-29",17.3726,18.2258,17.2669,18.2258,184400.0],["2011-08-30",18.0918,18.1412,17.6758,18.0354,149800.0],["2011-08-31",18.0848,18.2892,17.8803,18.0777,179800.0],["2011-09-01",18.1271,18.2258,17.6194,17.6406,102300.0],["2011-09-02",17.2387,17.5207,17.0413,17.0977,149900.0],["2011-09-06",16.59,17.006,16.5689,16.9144,144700.0],["2011-09-07",17.0695,17.7393,17.0131,17.7252,160800.0],["2011-09-08",17.5207,17.7886,17.3162,17.3585,136800.0],["2011-09-09",17.1893,17.1893,16.5548,16.6958,184100.0],["2011-09-12",16.3785,16.9426,16.2728,16.8932,131800.0],["2011-09-13",16.9426,17.5701,16.8439,17.4925,201200.0],["2011-09-14",17.5912,18.1341,17.2669,18.0002,224700.0],["2011-09-15",18.1976,18.5078,17.8873,18.5078,193900.0],["2011-09-16",18.4796,18.7687,18.3033,18.4796,276400.0],["2011-09-19",18.0989,18.1482,17.7463,17.9649,118000.0],["2011-09-20",18.0424,18.3315,17.8168,17.8168,103900.0],["2011-09-21",17.8803,17.8873,16.7734,16.8086,126600.0],["2011-09-22",16.5336,16.6958,15.6876,16.1811,253800.0],["2011-09-23",16.1388,16.2728,15.8215,16.2163,278400.0],["2011-09-26",16.3715,16.7169,16.033,16.7169,201100.0],["2011-09-27",16.9496,17.7675,16.9496,17.4643,188600.0],["2011-09-28",17.4854,17.5983,16.9919,17.006,193000.0],["2011-09-29",17.697,17.7534,16.9426,17.3938,158800.0],["2011-09-30",17.0836,17.4502,16.8932,16.8932,183800.0],["2011-10-03",16.858,17.0906,15.7158,15.7158,209400.0],["2011-10-04",15.6664,17.147,15.5606,17.0906,291000.0],["2011-10-05",16.9496,17.5912,16.8509,17.5489,121900.0],["2011-10-06",17.4431,17.9578,17.2528,17.9367,141000.0],["2011-10-07",17.9226,18.0142,17.281,17.281,179600.0],["2011-10-10",17.6265,18.1341,17.5137,18.12,164600.0],["2011-10-11",17.9014,18.1835,17.7675,17.8662,92500.0],["2011-10-12",18.0213,18.543,18.0072,18.3315,130600.0],["2011-10-13",18.1271,18.1412,17.8027,17.9296,109300.0],["2011-10-14",18.1905,18.2117,17.7322,17.9719,137800.0],["2011-10-17",17.8521,17.8803,17.2175,17.2951,163400.0],["2011-10-18",17.288,18.3033,17.1893,18.254,145000.0],["2011-10-19",18.1835,18.4725,17.7816,17.8168,142900.0],["2011-10-20",17.838,18.3668,17.6899,18.3597,124300.0],["2011-10-21",18.5501,18.8603,18.4584,18.8533,122600.0],["2011-10-24",18.8956,19.3609,18.7969,19.3398,108700.0],["2011-10-25",19.1353,19.1353,18.5007,18.5783,94700.0],["2011-10-26",18.8885,19.1846,18.6488,19.1141,98800.0],["2011-10-27",20.0237,20.0307,19.516,19.9602,161200.0],["2011-10-28",18.1271,19.7628,18.1271,19.4667,90800.0],["2011-10-31",19.1212,19.5372,18.8321,18.959,155900.0],["2011-11-01",18.3104,18.6558,17.7181,17.7675,173600.0],["2011-11-02",18.2469,18.7616,18.0636,18.6629,126400.0],["2011-11-03",18.6417,19.4173,18.1623,19.234,163000.0],["2011-11-04",19.0084,19.3116,18.9379,19.1635,129600.0],["2011-11-07",19.1282,19.2904,18.6418,19.1564,147700.0],["2011-11-08",19.2481,19.4385,18.6911,19.382,180600.0],["2011-11-09",19.0549,19.0549,18.493,18.5428,84800.0],["2011-11-10",18.8699,18.9197,18.4787,18.8771,115500.0],["2011-11-11",19.0833,19.3536,19.062,19.3109,104200.0],["2011-11-14",19.1402,19.3252,18.8984,18.998,156500.0],["2011-11-15",18.8486,19.4603,18.813,19.2327,136100.0],["2011-11-16",18.9838,19.4034,18.8913,18.9197,129700.0],["2011-11-17",18.9126,19.0976,18.6139,18.6423,82800.0],["2011-11-18",18.749,18.8842,18.5997,18.7988,39800.0],["2011-11-21",18.4574,18.5997,18.2725,18.4218,127900.0],["2011-11-22",18.3507,18.5428,18.1942,18.2511,76900.0],["2011-11-23",18.052,18.116,17.6181,17.6892,129500.0],["2011-11-25",17.5968,17.9809,17.5968,17.8173,50300.0],["2011-11-28",18.4076,18.5285,18.1231,18.4361,96300.0],["2011-11-29",18.5428,18.6068,18.308,18.3649,132900.0],["2011-11-30",19.0407,19.6026,18.9411,19.5954,266500.0],["2011-12-01",19.4532,19.4887,19.1402,19.2114,171500.0],["2011-12-02",19.4034,19.6239,19.19,19.2967,186200.0],["2011-12-05",19.5812,19.7875,19.3678,19.695,152900.0],["2011-12-06",19.6523,19.8657,19.5101,19.7519,108900.0],["2011-12-07",19.5528,20.1431,19.3109,20.0364,125100.0],["2011-12-08",19.7661,19.8586,19.4745,19.567,215600.0],["2011-12-09",19.7092,20.1431,19.7092,20.0649,145400.0],["2011-12-12",19.7661,19.9724,19.5528,19.8159,128400.0],["2011-12-13",19.9084,19.9724,19.4461,19.5599,134900.0],["2011-12-14",19.3892,19.6808,19.3394,19.3607,242700.0],["2011-12-15",19.6523,19.8515,19.5243,19.7448,166500.0],["2011-12-16",19.8444,19.9795,19.7021,19.944,678300.0],["2011-12-19",19.9724,20.2711,19.5812,19.631,206000.0],["2011-12-20",20.0222,20.3636,19.9938,20.1929,199400.0],["2011-12-21",20.0862,20.6126,20.0862,20.577,154200.0],["2011-12-22",20.6268,20.833,20.5699,20.769,124000.0],["2011-12-23",20.769,20.9824,20.6979,20.9824,101100.0],["2011-12-27",20.8615,21.1033,20.769,20.9966,94900.0],["2011-12-28",20.9611,20.9611,20.7264,20.7548,120200.0],["2011-12-29",20.8828,21.1318,20.7477,21.1033,86600.0],["2011-12-30",21.0891,21.0891,20.7619,20.7761,133800.0],["2012-01-03",21.0535,21.3309,20.8402,20.8971,141500.0],["2012-01-04",20.7121,20.7833,20.5699,20.6339,152300.0],["2012-01-05",20.4845,20.705,20.1502,20.6695,178500.0],["2012-01-06",20.6695,20.6695,20.3778,20.4276,144000.0],["2012-01-09",20.4988,20.4988,20.2783,20.3565,159800.0],["2012-01-10",20.6268,20.8402,20.577,20.833,179800.0],["2012-01-11",20.7548,21.1745,20.705,21.1602,137700.0],["2012-01-12",21.274,21.338,21.1318,21.2456,102300.0],["2012-01-13",21.0749,21.3309,20.8899,21.3025,182100.0],["2012-01-17",21.3238,21.338,21.0678,21.1176,138700.0],["2012-01-18",21.1176,21.4092,20.9397,21.4092,109200.0],["2012-01-19",21.523,21.6723,21.4661,21.5728,89200.0],["2012-01-20",21.523,21.7292,21.4732,21.7292,90800.0],["2012-01-23",21.7292,21.8644,21.6297,21.8004,83500.0],["2012-01-24",21.7008,21.8004,21.5799,21.6297,124200.0],["2012-01-25",21.5799,21.5799,21.2029,21.4661,106500.0],["2012-01-26",21.6297,21.6297,21.0749,21.1602,143900.0],["2012-01-27",21.0251,21.1958,20.9042,21.1176,134700.0],["2012-01-30",20.9113,21.3025,20.8188,21.1318,105300.0],["2012-01-31",21.2527,21.3309,21.0251,21.1745,100100.0],["2012-02-01",21.3309,21.8359,21.2385,21.8288,155000.0],["2012-02-02",21.8075,21.8075,20.3565,20.6197,188200.0],["2012-02-03",20.7264,20.9113,20.2142,20.3565,356800.0],["2012-02-06",20.2142,20.5272,20.2142,20.3138,143800.0],["2012-02-07",20.2285,20.4347,20.0578,20.3636,150900.0],["2012-02-08",20.3636,20.6197,20.2996,20.4063,101600.0],["2012-02-09",20.3991,20.478,20.2557,20.4278,45200.0],["2012-02-10",20.27,20.3991,20.1768,20.2843,170200.0],["2012-02-13",20.4206,20.4924,19.9903,20.1911,166700.0],["2012-02-14",20.105,20.1337,19.9185,20.0692,85100.0],["2012-02-15",20.1696,20.2413,20.0692,20.1911,133400.0],["2012-02-16",20.1696,20.5713,20.1552,20.5282,119700.0],["2012-02-17",20.521,20.6215,20.4135,20.5354,97000.0],["2012-02-21",20.5067,20.6215,20.3776,20.5928,118200.0],["2012-02-22",20.4708,20.5713,20.2628,20.3848,139900.0],["2012-02-23",20.435,20.8008,20.435,20.7793,166200.0],["2012-02-24",20.8008,20.9012,20.7004,20.7721,102600.0],["2012-02-27",20.6502,20.894,20.4924,20.7506,108200.0],["2012-02-28",20.808,20.8438,20.6502,20.7506,100400.0],["2012-02-29",20.808,20.9729,20.478,20.5282,177700.0],["2012-03-01",20.5426,20.7936,20.4493,20.6645,147000.0],["2012-03-02",20.5928,20.686,20.435,20.4852,116800.0],["2012-03-05",20.3991,20.8008,20.3919,20.7506,110700.0],["2012-03-06",20.4995,20.6286,20.3919,20.4063,130000.0],["2012-03-07",20.4565,20.6717,20.4278,20.5067,165900.0],["2012-03-08",20.9442,20.9442,20.4422,20.6286,95200.0],["2012-03-09",20.6358,21.0231,20.6215,20.9873,125200.0],["2012-03-12",20.9729,21.1092,20.8797,21.0088,71000.0],["2012-03-13",21.1092,21.7619,21.0805,21.7547,148800.0],["2012-03-14",21.7691,21.7978,21.5109,21.5467,106900.0],["2012-03-15",21.5396,21.7691,21.4033,21.6902,128300.0],["2012-03-16",21.6902,21.7476,21.5683,21.6113,168100.0],["2012-03-19",21.5396,21.7691,21.4678,21.6041,168500.0],["2012-03-20",21.4678,21.8337,21.4607,21.7763,95900.0],["2012-03-21",21.7691,21.805,21.5467,21.6256,119500.0],["2012-03-22",21.5181,21.683,21.432,21.5181,139200.0],["2012-03-23",21.5037,21.8552,21.4535,21.8121,76400.0],["2012-03-26",21.8839,22.2282,21.8839,22.221,169000.0],["2012-03-27",22.1708,22.2138,21.891,21.8982,94400.0],["2012-03-28",21.8552,22.099,21.7547,21.9699,95900.0],["2012-03-29",21.7978,21.848,21.6113,21.7332,79000.0],["2012-03-30",21.8982,21.9915,21.6687,21.7189,87600.0],["2012-04-02",21.6472,21.805,21.5826,21.6185,192900.0],["2012-04-03",21.5898,21.7548,21.3531,21.7404,179800.0],["2012-04-04",21.5252,21.7906,21.3387,21.6615,131500.0],["2012-04-05",21.64,21.7189,21.5109,21.5826,73500.0],["2012-04-09",21.4463,21.4463,21.0088,21.2957,243000.0],["2012-04-10",21.2311,21.3603,20.9371,20.9586,217700.0],["2012-04-11",21.1522,21.3459,21.0518,21.31,141800.0],["2012-04-12",21.2742,21.4033,20.9658,21.3961,155600.0],["2012-04-13",21.3172,21.3172,20.8438,20.8582,189600.0],["2012-04-16",21.0303,21.1594,20.8725,21.0805,205000.0],["2012-04-17",21.2168,21.4822,21.1164,21.3316,182500.0],["2012-04-18",21.1666,21.1666,20.851,21.0231,253300.0],["2012-04-19",21.059,21.2455,20.9299,21.1522,205800.0],["2012-04-20",21.2957,21.3746,21.1738,21.2096,179100.0],["2012-04-23",20.9801,21.0805,20.7793,20.9944,181300.0],["2012-04-24",20.9658,21.2957,20.9442,21.1307,185100.0],["2012-04-25",21.3603,21.5611,21.2598,21.5109,97000.0],["2012-04-26",21.475,21.7906,21.2814,21.7117,167400.0],["2012-04-27",21.7404,21.8337,21.5181,21.683,109800.0],["2012-04-30",21.6328,21.6902,21.432,21.5109,98000.0],["2012-05-01",21.5467,22.013,21.518,21.7332,77700.0],["2012-05-02",21.5683,21.5683,21.2957,21.3603,123000.0],["2012-05-03",21.31,21.4248,21.1379,21.2168,101600.0],["2012-05-04",21.0733,21.1307,20.8582,20.9299,127700.0],["2012-05-07",20.8653,21.1738,20.7004,21.0231,126000.0],["2012-05-08",20.7793,22.4003,20.7793,22.3788,280300.0],["2012-05-09",22.1349,22.264,21.8695,22.1206,195000.0],["2012-05-10",22.4314,22.4314,22.041,22.229,141000.0],["2012-05-11",22.0121,22.2579,21.8965,22.0627,100000.0],["2012-05-14",21.8097,21.8748,21.5784,21.7157,246600.0],["2012-05-15",21.6579,21.7013,21.5206,21.5567,122000.0],["2012-05-16",21.7013,21.7446,21.282,21.3037,96500.0],["2012-05-17",21.2675,21.3109,20.8193,20.8266,128100.0],["2012-05-18",20.935,20.935,20.5519,20.588,129500.0],["2012-05-21",20.6242,21.029,20.5808,20.9495,98900.0],["2012-05-22",20.9856,21.3543,20.935,21.1591,159000.0],["2012-05-23",20.9567,21.0362,20.6386,20.9784,87000.0],["2012-05-24",21.0073,21.0868,20.7977,21.0724,89200.0],["2012-05-25",21.0507,21.2097,21.0001,21.0001,89200.0],["2012-05-29",21.0796,21.4121,21.0796,21.3398,101800.0],["2012-05-30",21.1302,21.1591,20.9061,20.9567,80100.0],["2012-05-31",20.9206,21.3326,20.8266,21.1736,163600.0],["2012-06-01",20.7615,20.9061,20.523,20.5302,104500.0],["2012-06-04",20.5591,20.6097,20.3856,20.4579,80300.0],["2012-06-05",20.3567,20.6603,20.3422,20.6459,135000.0],["2012-06-06",20.8338,21.3471,20.7326,21.3471,110900.0],["2012-06-07",21.5639,21.8097,21.441,21.5567,217900.0],["2012-06-08",21.5206,21.7157,21.3037,21.6724,111500.0],["2012-06-11",21.9181,21.9471,21.376,21.3977,115800.0],["2012-06-12",21.4989,21.7157,21.4049,21.7157,115500.0],["2012-06-13",21.6796,21.788,21.5061,21.7085,197000.0],["2012-06-14",21.6724,22.041,21.6724,21.9182,150700.0],["2012-06-15",21.9398,22.135,21.8386,21.9832,250800.0],["2012-06-18",21.8675,22.1712,21.7085,22.1278,150000.0],["2012-06-19",22.229,22.4603,22.0989,22.4097,134500.0],["2012-06-20",22.4097,22.4097,22.1639,22.2796,111000.0],["2012-06-21",22.2362,22.3591,21.6724,21.7085,98300.0],["2012-06-22",21.8386,22.0555,21.8386,21.9471,182500.0],["2012-06-25",21.6868,21.8965,21.376,21.3904,145500.0],["2012-06-26",21.4627,21.5928,21.3326,21.4266,101700.0],["2012-06-27",21.4989,21.5928,21.4194,21.5567,93200.0],["2012-06-28",21.3688,21.7808,21.2892,21.7736,99900.0],["2012-06-29",22.229,22.3447,22.0916,22.229,131400.0],["2012-07-02",22.2434,22.4097,22.0193,22.3013,102400.0],["2012-07-03",22.2941,22.5615,22.2362,22.5543,47800.0],["2012-07-05",22.4169,22.5254,22.2796,22.4676,158700.0],["2012-07-06",22.229,22.4169,22.229,22.388,94900.0],["2012-07-09",22.3374,22.4459,22.1422,22.2145,91300.0],["2012-07-10",22.3953,22.4386,22.2145,22.2724,167600.0],["2012-07-11",22.2724,22.482,22.2435,22.4748,148500.0],["2012-07-12",22.3663,22.5687,22.229,22.4242,252700.0],["2012-07-13",22.4965,23.0386,22.4025,22.923,228500.0],["2012-07-16",22.9302,22.9519,22.7495,22.7712,53100.0],["2012-07-17",22.8651,22.9085,22.4965,22.8796,132000.0],["2012-07-18",22.7856,23.1037,22.6989,23.0097,92800.0],["2012-07-19",23.0675,23.0675,22.8073,22.9013,234900.0],["2012-07-20",22.735,22.8435,22.5254,22.7712,146000.0],["2012-07-23",22.4097,22.6772,22.2362,22.6483,120900.0],["2012-07-24",22.6627,22.7784,22.5326,22.7567,189800.0],["2012-07-25",22.8507,22.9808,22.7928,22.9591,170600.0],["2012-07-26",23.1688,23.3712,23.1471,23.2121,181500.0],["2012-07-27",23.3928,23.7181,23.2266,23.6314,100700.0],["2012-07-30",23.6242,23.7615,23.5302,23.6892,109100.0],["2012-07-31",23.6169,23.8121,23.6025,23.6531,126300.0],["2012-08-01",23.7037,23.8555,23.4001,23.4218,60300.0],["2012-08-02",23.241,23.4073,23.1688,23.3567,89800.0],["2012-08-03",23.6892,23.8483,23.5302,23.6025,99900.0],["2012-08-06",23.5664,23.8555,23.5664,23.8049,125000.0],["2012-08-07",23.7543,23.7615,22.2796,23.1398,235900.0],["2012-08-08",22.988,23.1037,22.8073,22.829,63800.0],["2012-08-09",22.8144,23.0184,22.5886,22.6469,103900.0],["2012-08-10",22.5085,22.6032,22.2972,22.5303,93100.0],["2012-08-13",22.4502,22.5158,22.1807,22.3628,72100.0],["2012-08-14",22.4648,22.5813,22.29,22.3264,52500.0],["2012-08-15",22.341,22.4794,22.2608,22.4356,55400.0],["2012-08-16",22.4065,22.4794,22.2972,22.3992,49600.0],["2012-08-17",22.4356,22.4356,22.2098,22.4065,41900.0],["2012-08-20",22.3264,22.4429,22.2463,22.3774,66900.0],["2012-08-21",22.4138,22.6105,22.3774,22.4429,129400.0],["2012-08-22",22.341,22.5303,22.0714,22.3264,79400.0],["2012-08-23",22.2608,22.3555,22.0714,22.1807,89700.0],["2012-08-24",22.1661,22.4284,22.1151,22.3846,99600.0],["2012-08-27",22.5231,22.6105,22.3118,22.4429,80900.0],["2012-08-28",22.3264,22.5303,22.2244,22.3701,85000.0],["2012-08-29",22.3628,22.5012,22.188,22.4211,76100.0],["2012-08-30",22.2972,22.5449,22.1807,22.4502,74400.0],["2012-08-31",22.5449,22.6177,22.2462,22.2899,151200.0],["2012-09-04",22.2025,22.9747,22.2025,22.8946,135100.0],["2012-09-05",22.6105,23.3025,22.4648,23.1714,336400.0],["2012-09-06",23.2005,23.3316,23.1131,23.2588,214800.0],["2012-09-07",23.3025,23.3826,23.1204,23.1859,146300.0],["2012-09-10",23.2151,23.2661,23.0111,23.0694,110700.0],["2012-09-11",23.0402,23.2879,22.931,23.1204,99300.0],["2012-09-12",23.2151,23.3098,22.9455,23.1714,135500.0],["2012-09-13",23.2151,23.3316,23.033,23.3316,82000.0],["2012-09-14",23.3608,23.3972,23.1568,23.2661,106300.0],["2012-09-17",23.2369,23.317,23.0912,23.1349,114500.0],["2012-09-18",22.9455,23.1349,22.8217,22.9091,156700.0],["2012-09-19",22.9455,23.0257,22.7707,22.9747,99800.0],["2012-09-20",22.8217,22.9601,22.7343,22.9237,107600.0],["2012-09-21",23.0985,23.0985,22.7853,22.9237,1017300.0],["2012-09-24",22.829,23.033,22.829,22.8946,178300.0],["2012-09-25",22.9747,23.0621,22.5449,22.5449,173800.0],["2012-09-26",22.5303,22.6469,21.9112,22.1224,292900.0],["2012-09-27",22.1807,22.2827,22.0641,22.2317,167700.0],["2012-09-28",22.1224,22.4502,22.0496,22.3701,150200.0],["2012-10-01",22.4575,22.4575,21.9694,22.3628,275700.0],["2012-10-02",22.4356,22.5303,22.3701,22.5085,112700.0],["2012-10-03",22.5449,22.6396,22.3628,22.4793,73900.0],["2012-10-04",22.5158,22.727,22.4939,22.727,100000.0],["2012-10-05",22.8071,23.0402,22.7999,22.8727,62200.0],["2012-10-08",22.7561,22.931,22.6687,22.8071,92800.0],["2012-10-09",22.8144,22.8727,22.5303,22.6615,81500.0],["2012-10-10",22.6396,22.7343,22.5595,22.6615,114900.0],["2012-10-11",22.7926,22.8946,22.5886,22.7853,123000.0],["2012-10-12",22.7926,22.7999,22.4721,22.5813,112700.0],["2012-10-15",22.6105,22.8217,22.5595,22.7052,79800.0],["2012-10-16",22.7052,22.7999,22.6469,22.778,89000.0],["2012-10-17",22.7926,23.0038,22.7634,22.9237,119200.0],["2012-10-18",22.9455,23.2369,22.9455,23.1495,165400.0],["2012-10-19",23.0621,23.0621,22.5522,22.6833,67600.0],["2012-10-22",22.5813,22.6906,22.4793,22.5959,45500.0],["2012-10-23",22.5813,22.6469,22.1515,22.3628,109500.0],["2012-10-24",22.4866,22.5668,22.2535,22.4793,76400.0],["2012-10-25",22.5813,22.6687,22.3555,22.5303,71900.0],["2012-10-26",22.5449,22.5449,22.29,22.3992,90600.0],["2012-10-31",22.4356,22.6105,22.4211,22.5813,79800.0],["2012-11-01",22.5668,23.2952,22.5522,22.9164,211200.0],["2012-11-02",22.9528,23.0038,22.1224,22.1734,108300.0],["2012-11-05",22.1224,22.3919,21.9257,22.3118,78400.0],["2012-11-06",22.4284,22.778,22.3628,22.6542,70200.0],["2012-11-07",22.3774,22.3774,21.6417,21.6635,142400.0],["2012-11-08",21.6781,21.9549,21.2264,21.4523,241000.0],["2012-11-09",21.4523,22.137,21.4523,21.8675,130600.0],["2012-11-12",21.882,21.9986,21.496,21.5834,61500.0],["2012-11-13",21.394,21.6125,21.2337,21.3357,92500.0],["2012-11-14",21.394,21.394,20.804,20.8258,81600.0],["2012-11-15",20.8993,21.0535,20.7156,20.7744,89200.0],["2012-11-16",20.8478,21.318,20.723,21.2739,168800.0],["2012-11-19",21.4723,21.5531,21.296,21.3915,78000.0],["2012-11-20",21.296,21.487,21.2813,21.487,64100.0],["2012-11-21",21.509,21.5604,21.1123,21.3915,78700.0],["2012-11-23",21.4502,21.5604,21.3841,21.5384,37100.0],["2012-11-26",21.4723,21.6192,21.3106,21.5531,68900.0],["2012-11-27",21.5531,21.6486,21.4649,21.5163,70800.0],["2012-11-28",21.4723,21.6486,21.296,21.6192,61700.0],["2012-11-29",21.6926,21.9204,21.6339,21.7881,70900.0],["2012-11-30",21.891,21.8983,21.4282,21.7514,260600.0],["2012-12-03",21.891,21.9057,21.4796,21.7661,83900.0],["2012-12-04",21.7955,22.0452,21.5016,21.6632,97900.0],["2012-12-05",21.7,22.0305,21.5531,21.8616,103500.0],["2012-12-06",21.8175,21.891,21.6633,21.7661,46400.0],["2012-12-07",21.8616,21.9351,21.6118,21.7073,59400.0],["2012-12-10",21.722,22.0232,21.6339,21.9204,70400.0],["2012-12-11",22.0379,22.082,21.8763,22.0746,109400.0],["2012-12-12",22.0673,22.1995,21.8542,21.8983,44700.0],["2012-12-13",21.9424,22.1554,21.4502,21.5898,104600.0],["2012-12-14",21.6339,21.6559,21.4282,21.487,46700.0],["2012-12-17",21.4502,21.6853,21.3327,21.4355,154300.0],["2012-12-18",21.509,21.913,21.4796,21.9057,72100.0],["2012-12-19",21.8469,21.891,21.6632,21.6926,33500.0],["2012-12-20",21.7147,21.7808,21.3914,21.6118,167000.0],["2012-12-21",21.2592,21.9351,21.1784,21.9057,329000.0],["2012-12-24",21.8542,21.9718,21.3547,21.9204,70600.0],["2012-12-26",21.9424,21.9424,21.3988,21.5016,105800.0],["2012-12-27",21.4869,21.6045,21.1637,21.5678,124100.0],["2012-12-28",21.509,21.5824,21.2592,21.4061,98100.0],["2012-12-31",21.4576,21.6706,21.3988,21.6706,129800.0],["2013-01-02",22.0379,22.4199,21.9424,22.4052,102200.0],["2013-01-03",22.4125,22.6476,22.3758,22.5007,114200.0],["2013-01-04",22.4934,22.7284,22.4934,22.6917,94700.0],["2013-01-07",22.4933,22.5888,22.4493,22.5742,98700.0],["2013-01-08",22.5448,22.7725,22.464,22.7284,80700.0],["2013-01-09",22.9121,23.0737,22.5962,23.0663,88300.0],["2013-01-10",23.2867,23.3381,22.9121,23.2867,108200.0],["2013-01-11",23.2573,23.2794,23.0516,23.2794,87300.0],["2013-01-14",23.2941,23.3161,23.0516,23.1178,72900.0],["2013-01-15",23.0443,23.1765,23.0002,23.0737,50000.0],["2013-01-16",22.9782,23.2426,22.9415,23.0957,48600.0],["2013-01-17",23.0737,23.2426,23.0737,23.1618,46900.0],["2013-01-18",23.1912,23.2867,22.9635,23.1986,107500.0],["2013-01-22",23.25,23.6393,23.2279,23.6393,117400.0],["2013-01-23",23.5659,23.6467,23.4997,23.5585,59800.0],["2013-01-24",23.6467,23.7054,23.4116,23.676,172600.0],["2013-01-25",23.7422,23.8083,23.4116,23.5952,107900.0],["2013-01-28",23.5952,23.6907,23.4777,23.6393,104800.0],["2013-01-29",23.6687,24.0874,23.6687,24.0801,134800.0],["2013-01-30",24.0801,24.0801,23.7862,24.0654,103200.0],["2013-01-31",24.1756,24.5061,24.1021,24.4694,130700.0],["2013-02-01",24.6898,24.7853,24.4768,24.7045,160900.0],["2013-02-04",24.5135,24.6604,24.3151,24.5723,111000.0],["2013-02-05",24.7118,24.7926,24.4915,24.7779,117800.0],["2013-02-06",24.6971,24.8073,24.6163,24.7926,105100.0],["2013-02-07",24.7486,24.8881,24.5355,24.8367,91700.0],["2013-02-08",24.5282,24.5282,23.2206,23.867,252500.0],["2013-02-11",23.9111,23.9846,23.4336,23.5291,198000.0],["2013-02-12",23.4924,23.5585,23.2353,23.4042,148200.0],["2013-02-13",23.4483,23.6614,23.4116,23.6614,236600.0],["2013-02-14",23.6391,23.6391,23.4541,23.5725,24000.0],["2013-02-15",23.5281,23.6391,23.4689,23.5281,172300.0],["2013-02-19",23.5651,23.6244,23.4467,23.5207,228200.0],["2013-02-20",23.5281,23.5577,23.2543,23.3061,104400.0],["2013-02-21",23.3135,23.3801,23.2247,23.3061,119600.0],["2013-02-22",23.3949,23.5577,23.3135,23.4467,109200.0],["2013-02-25",23.4985,23.4985,22.9953,23.0101,109200.0],["2013-02-26",23.0471,23.2099,22.9804,23.1063,119300.0],["2013-02-27",23.0545,23.6688,23.0545,23.4689,103700.0],["2013-02-28",23.4023,23.7724,23.4023,23.4171,102500.0],["2013-03-01",23.1507,23.3135,22.3366,22.4698,301000.0],["2013-03-04",22.4402,22.566,22.2329,22.3588,157900.0],["2013-03-05",22.4994,22.825,22.418,22.7732,91100.0],["2013-03-06",22.8102,22.8842,22.6992,22.7362,72000.0],["2013-03-07",22.714,22.7436,22.5142,22.6696,111700.0],["2013-03-08",22.5882,22.9953,22.5586,22.9879,160000.0],["2013-03-11",22.8916,23.0915,22.8694,23.0915,63400.0],["2013-03-12",23.0323,23.1359,22.9582,23.1137,60400.0],["2013-03-13",23.1285,23.2765,23.1285,23.2025,75900.0],["2013-03-14",23.2839,23.5207,22.9953,23.5207,58600.0],["2013-03-15",23.5133,23.5503,23.3431,23.4985,217500.0],["2013-03-18",23.3431,23.5873,23.2913,23.3505,113700.0],["2013-03-19",23.3727,23.5059,23.2099,23.4393,61700.0],["2013-03-20",23.5207,23.5207,23.2765,23.4467,62900.0],["2013-03-21",23.2469,23.4245,23.2469,23.3727,66400.0],["2013-03-22",23.2691,23.5873,23.2691,23.5725,55500.0],["2013-03-25",23.6688,23.6762,23.4245,23.6317,73000.0],["2013-03-26",23.6688,23.728,23.5281,23.654,71600.0],["2013-03-27",23.4467,23.7576,23.3949,23.728,49400.0],["2013-03-28",23.7724,24.1572,23.6466,24.135,98600.0],["2013-04-01",24.0314,24.1276,23.6836,23.8686,72600.0],["2013-04-02",24.0018,24.024,23.4467,23.4615,147600.0],["2013-04-03",23.4393,23.4393,23.1581,23.1581,192800.0],["2013-04-04",23.2321,23.3431,23.0767,23.1877,72200.0],["2013-04-05",22.9064,23.0545,22.6622,23.0027,63900.0],["2013-04-08",23.0545,23.1285,22.899,22.9879,177100.0],["2013-04-09",22.9805,23.1877,22.9805,23.0989,130000.0],["2013-04-10",23.0841,23.5429,23.0841,23.4245,122600.0],["2013-04-11",23.4393,23.5281,23.3875,23.4837,66100.0],["2013-04-12",23.3949,23.4911,23.3357,23.3801,95900.0],["2013-04-15",23.2469,23.3135,22.6326,22.6474,154900.0],["2013-04-16",22.7362,22.9656,22.7362,22.9508,110700.0],["2013-04-17",22.8102,22.9656,22.7066,22.7658,143300.0],["2013-04-18",22.8842,22.899,22.5808,22.6252,95000.0],["2013-04-19",22.6918,22.8102,22.6104,22.7658,56800.0],["2013-04-22",22.7806,22.7806,22.5216,22.714,67200.0],["2013-04-23",22.7732,23.1433,22.7732,23.1063,107300.0],["2013-04-24",23.1359,23.3135,23.1211,23.1359,157100.0],["2013-04-25",23.2025,23.2765,23.0323,23.0693,135000.0],["2013-04-26",23.0693,23.1137,22.9657,23.0619,187600.0],["2013-04-29",23.0989,23.3875,23.0249,23.2395,81300.0],["2013-04-30",23.2691,23.6318,23.1877,23.5799,131300.0],["2013-05-01",23.5429,23.654,23.2765,23.3135,123000.0],["2013-05-02",23.4393,23.4911,23.2173,23.3949,60600.0],["2013-05-03",23.6836,24.0462,23.2987,23.9204,128200.0],["2013-05-06",24.0166,24.7863,24.0092,24.5791,234100.0],["2013-05-07",24.6679,24.7789,24.5865,24.6753,106300.0],["2013-05-08",24.6679,24.9714,24.6013,24.964,154600.0],["2013-05-09",24.9863,25.0981,24.6807,24.7552,27400.0],["2013-05-10",24.8298,24.9416,24.718,24.8149,44800.0],["2013-05-13",24.8149,24.9639,24.6732,24.7552,70900.0],["2013-05-14",24.7105,25.1279,24.7105,25.113,86100.0],["2013-05-15",25.1205,25.5081,24.9565,25.3366,171000.0],["2013-05-16",25.3143,25.3143,24.9789,25.113,110000.0],["2013-05-17",25.0459,25.3068,25.0459,25.277,110000.0],["2013-05-20",25.0757,25.3739,24.9863,25.3366,105500.0],["2013-05-21",25.2845,25.3665,25.1429,25.277,95200.0],["2013-05-22",25.3217,25.5677,25.0161,25.0907,108900.0],["2013-05-23",24.9118,25.3068,24.8969,25.2248,167900.0],["2013-05-24",25.0683,25.2248,24.8372,25.0907,97100.0],["2013-05-28",25.4261,25.5379,25.1652,25.3441,74100.0],["2013-05-29",25.0907,25.3888,25.046,25.2994,84500.0],["2013-05-30",25.2994,25.8063,25.2994,25.7392,183200.0],["2013-05-31",25.7243,25.7988,25.441,25.4485,200500.0],["2013-06-03",25.4783,25.5379,25.0832,25.4634,119500.0],["2013-06-04",25.3516,25.6423,25.2472,25.4037,105100.0],["2013-06-05",25.359,25.359,25.0161,25.0683,103800.0],["2013-06-06",24.8969,25.4037,24.8969,25.3963,110900.0],["2013-06-07",25.523,25.8286,25.3814,25.7466,132800.0],["2013-06-10",25.7466,25.933,25.6572,25.7392,75400.0],["2013-06-11",25.441,25.7392,25.1727,25.5006,126700.0],["2013-06-12",25.6274,25.6274,24.9267,24.9565,128300.0],["2013-06-13",25.0385,25.4857,24.8521,25.3739,209900.0],["2013-06-14",25.2919,25.3814,24.9863,25.0012,163700.0],["2013-06-17",25.1652,25.2845,24.8969,24.964,204600.0],["2013-06-18",25.031,25.0832,24.8521,25.0087,183800.0],["2013-06-19",24.9416,25.0161,24.5167,24.5242,161400.0],["2013-06-20",24.3453,24.472,23.9427,23.9502,184800.0],["2013-06-21",24.1365,24.1962,23.7042,24.1216,427500.0],["2013-06-24",23.8458,24.3825,23.5477,24.2111,155800.0],["2013-06-25",24.3974,24.7925,24.2707,24.6509,132100.0],["2013-06-26",24.8149,24.9639,24.5763,24.7552,108500.0],["2013-06-27",25.0012,25.4037,24.9043,25.2621,94900.0],["2013-06-28",25.1652,25.5752,25.1652,25.5305,364500.0],["2013-07-01",25.6945,26.1119,25.5379,26.0597,165900.0],["2013-07-02",26.1417,26.3579,25.9777,26.1268,131600.0],["2013-07-03",26.0448,26.2684,26.0448,26.1193,92600.0],["2013-07-05",26.3504,26.3579,25.8584,26.2908,128300.0],["2013-07-08",26.3281,26.4697,26.1343,26.2312,116500.0],["2013-07-09",26.4175,26.492,26.261,26.4622,70100.0],["2013-07-10",26.4622,26.4921,26.0895,26.3281,97500.0],["2013-07-11",26.5368,26.6486,26.343,26.6262,95200.0],["2013-07-12",26.492,26.8126,26.3951,26.8126,73200.0],["2013-07-15",26.8126,26.8573,26.589,26.82,78700.0],["2013-07-16",26.8573,26.8573,26.4995,26.5964,92700.0],["2013-07-17",26.6933,26.7902,26.4324,26.5964,60100.0],["2013-07-18",26.5591,26.7977,26.4622,26.7157,95800.0],["2013-07-19",26.6933,26.6933,26.4175,26.6188,67000.0],["2013-07-22",26.656,26.8797,26.5517,26.8797,60800.0],["2013-07-23",26.9169,26.9169,26.5293,26.6635,62800.0],["2013-07-24",26.7679,26.7679,26.2088,26.3579,73500.0],["2013-07-25",26.2759,26.4548,26.1492,26.4324,116200.0],["2013-07-26",26.3057,26.3579,26.0895,26.3057,58500.0],["2013-07-29",26.2088,26.261,25.6423,25.769,140100.0],["2013-07-30",25.8734,25.8734,25.605,25.7765,126700.0],["2013-07-31",25.8734,26.2312,25.7019,26.0523,157800.0],["2013-08-01",26.2312,27.1107,26.2088,26.6784,282100.0],["2013-08-02",26.9318,27.2524,25.3441,26.4324,222100.0],["2013-08-05",26.3355,26.4175,25.6945,26.261,179800.0],["2013-08-06",26.2535,26.3057,25.9181,26.097,121600.0],["2013-08-07",25.9852,26.3728,25.8808,26.2908,175900.0],["2013-08-08",26.3808,26.591,26.1632,26.3508,118600.0],["2013-08-09",26.2082,26.4634,26.0656,26.3208,98000.0],["2013-08-12",26.1032,26.3433,26.0431,26.3133,52800.0],["2013-08-13",26.4484,26.8612,26.1857,26.636,186300.0],["2013-08-14",26.7336,26.8086,26.5084,26.6135,87600.0],["2013-08-15",26.4634,26.516,26.1932,26.2007,111300.0],["2013-08-16",26.2082,26.4559,26.0881,26.2082,97600.0],["2013-08-19",26.1857,26.2082,26.0206,26.0431,81600.0],["2013-08-20",25.9981,26.3358,25.893,26.2608,91400.0],["2013-08-21",26.2007,26.2833,25.848,26.0581,91100.0],["2013-08-22",26.0581,26.3659,26.0581,26.2833,64400.0],["2013-08-23",26.2833,26.3733,26.1482,26.2608,81300.0],["2013-08-26",26.3058,26.3809,26.1182,26.2307,83600.0],["2013-08-27",26.0056,26.0206,25.7279,25.8105,104500.0],["2013-08-28",25.8029,26.0431,25.5928,25.893,76500.0],["2013-08-29",25.893,26.2458,25.7654,26.1632,133500.0],["2013-08-30",26.1482,26.2533,25.4277,25.4802,154600.0],["2013-09-03",25.7204,25.8405,24.9474,25.15,435400.0],["2013-09-04",25.135,25.7204,24.9399,25.4427,187900.0],["2013-09-05",25.3902,25.6754,25.3902,25.5478,116500.0],["2013-09-06",25.5928,25.7879,25.2851,25.4877,122700.0],["2013-09-09",25.5253,25.7279,25.4952,25.7129,68600.0],["2013-09-10",25.863,26.0131,25.8029,25.9756,85200.0],["2013-09-11",25.9906,26.1557,25.878,26.0356,75800.0],["2013-09-12",26.0881,26.0881,25.8855,25.908,66900.0],["2013-09-13",25.8855,25.9906,25.7429,25.9305,67400.0],["2013-09-16",26.1557,26.1557,25.9305,26.0356,92300.0],["2013-09-17",26.0356,26.0731,25.9155,26.0281,98200.0],["2013-09-18",26.0656,26.2683,25.923,26.1032,135200.0],["2013-09-19",26.1932,26.1932,25.7879,25.8255,110500.0],["2013-09-20",25.8555,26.1482,25.8555,26.0356,311100.0],["2013-09-23",25.893,26.0956,25.893,25.9455,109000.0],["2013-09-24",25.938,25.938,25.5778,25.7054,147400.0],["2013-09-25",25.7129,25.818,25.5778,25.6228,122700.0],["2013-09-26",25.6979,25.7654,25.3451,25.3902,223800.0],["2013-09-27",25.2926,25.3151,25.165,25.21,258400.0],["2013-09-30",25.0674,25.4277,24.9999,25.2175,354900.0],["2013-10-01",25.2926,25.5553,25.195,25.3526,419900.0],["2013-10-02",25.3001,25.5778,25.135,25.5102,211700.0],["2013-10-03",25.5253,25.6904,25.2776,25.5928,227700.0],["2013-10-04",25.5403,25.9906,25.5403,25.9155,121400.0],["2013-10-07",25.7954,25.9305,25.6153,25.893,168800.0],["2013-10-08",25.908,26.1557,25.818,25.893,191800.0],["2013-10-09",25.9681,26.0056,25.7129,25.7579,171100.0],["2013-10-10",25.9981,26.6435,25.9305,26.6285,125200.0],["2013-10-11",26.6285,27.1989,26.5084,27.1989,161700.0],["2013-10-14",27.1839,27.4466,27.0638,27.4391,103100.0],["2013-10-15",27.4316,27.4616,27.1013,27.1239,125900.0],["2013-10-16",27.3115,27.7318,27.3115,27.6868,134500.0],["2013-10-17",27.5892,28.0695,27.5892,27.9344,113700.0],["2013-10-18",27.9494,28.1221,27.8594,28.0695,103600.0],["2013-10-21",28.047,28.2346,27.9645,28.1821,78200.0],["2013-10-22",28.2196,28.4148,28.1821,28.3697,102200.0],["2013-10-23",28.2496,28.2722,27.8894,27.987,98200.0],["2013-10-24",27.9795,28.0995,27.8819,27.9569,70400.0],["2013-10-25",27.957,28.0845,27.8669,28.0245,59700.0],["2013-10-28",27.9494,28.0545,27.8068,27.9645,81000.0],["2013-10-29",27.9419,28.1221,27.8143,28.077,72000.0],["2013-10-30",28.062,28.1371,27.6642,27.9795,161500.0],["2013-10-31",27.9194,28.2421,27.7243,27.7843,180800.0],["2013-11-01",28.4673,28.9401,28.3322,28.8351,338600.0],["2013-11-04",29.0302,29.2629,28.79,29.1353,186600.0],["2013-11-05",28.9852,29.1578,28.5123,28.5649,142500.0],["2013-11-06",28.5198,28.5949,27.8294,28.3772,207800.0],["2013-11-07",28.3848,28.5661,27.8938,28.0298,173900.0],["2013-11-08",28.0071,28.4075,27.8259,28.347,137900.0],["2013-11-11",28.3923,28.4981,28.2186,28.415,134600.0],["2013-11-12",28.3923,28.4377,28.0978,28.2715,73300.0],["2013-11-13",28.1884,28.6945,28.1884,28.6869,93500.0],["2013-11-14",28.7776,28.8757,28.7171,28.8078,87900.0],["2013-11-15",28.8908,28.8908,28.634,28.7549,53000.0],["2013-11-18",28.8682,28.9513,28.6038,28.7096,84300.0],["2013-11-19",28.7776,28.8078,28.483,28.7851,90600.0],["2013-11-20",28.8002,28.8909,28.4905,28.6265,75000.0],["2013-11-21",28.7776,29.193,28.7247,29.1779,76400.0],["2013-11-22",29.1023,29.1854,28.8531,29.125,57000.0],["2013-11-25",29.0872,29.1401,28.7171,28.8455,63500.0],["2013-11-26",28.9815,28.9891,28.6869,28.9135,80600.0],["2013-11-27",28.9135,29.0344,28.551,28.7549,73700.0],["2013-11-29",28.77,28.8833,28.3244,28.3395,60100.0],["2013-12-02",28.4679,29.1401,28.128,28.7625,111000.0],["2013-12-03",28.6189,28.8757,28.5358,28.5812,87100.0],["2013-12-04",28.415,28.7927,28.1582,28.6189,88000.0],["2013-12-05",28.6492,28.7398,28.415,28.7247,125200.0],["2013-12-06",29.2307,30.4393,29.0495,30.4166,363700.0],["2013-12-09",30.4241,30.6961,30.2806,30.6658,196400.0],["2013-12-10",30.5374,30.5903,30.4393,30.5677,136800.0],["2013-12-11",30.5223,30.5828,29.9634,29.971,185500.0],["2013-12-12",29.7897,30.4695,29.6839,30.1371,169400.0],["2013-12-13",30.2731,30.4846,30.0314,30.4317,95200.0],["2013-12-16",30.4997,30.5903,30.2353,30.5601,102400.0],["2013-12-17",30.4846,30.7112,30.3109,30.681,87300.0],["2013-12-18",30.6583,30.7716,30.0918,30.5828,165500.0],["2013-12-19",30.4393,30.5979,30.2353,30.3864,169800.0],["2013-12-20",30.2806,30.8924,30.0163,30.6734,370100.0],["2013-12-23",30.6885,31.1417,30.6885,31.0662,92200.0],["2013-12-24",30.9302,31.2021,30.6583,30.6885,90300.0],["2013-12-26",30.681,31.1946,30.681,30.8396,106400.0],["2013-12-27",31.0209,31.1342,30.5223,30.681,61000.0],["2013-12-30",30.6507,31.0511,30.6432,30.9604,62400.0],["2013-12-31",31.0435,31.1644,30.8245,30.8773,69500.0],["2014-01-02",30.9604,30.9604,30.3486,30.5299,122200.0],["2014-01-03",30.3335,30.6885,30.0465,30.4241,181000.0],["2014-01-06",30.613,30.613,29.8501,29.8728,328900.0],["2014-01-07",29.8199,30.2429,29.767,30.0314,284700.0],["2014-01-08",29.9181,29.9483,29.2459,29.3289,306800.0],["2014-01-09",29.261,29.3441,28.9135,29.2308,353900.0],["2014-01-10",29.344,29.412,28.989,29.0797,222400.0],["2014-01-13",29.1099,29.2459,28.9135,29.1477,179700.0],["2014-01-14",29.2232,29.4573,29.0646,29.4347,97700.0],["2014-01-15",29.5555,29.9558,29.5329,29.8728,124300.0],["2014-01-16",29.9105,29.9105,29.5178,29.5782,91500.0],["2014-01-17",29.6235,29.6613,29.4196,29.5102,62500.0],["2014-01-21",29.7293,29.7595,29.3365,29.5857,84700.0],["2014-01-22",29.6009,29.7444,29.4649,29.6311,80900.0],["2014-01-23",29.5555,29.6009,29.0419,29.1401,100700.0],["2014-01-24",29.0948,29.0948,28.0902,28.0902,98700.0],["2014-01-27",28.2035,28.2035,27.637,27.7881,97200.0],["2014-01-28",27.8863,28.1129,27.8183,28.0902,107200.0],["2014-01-29",27.924,28.3697,27.1612,27.9996,90900.0],["2014-01-30",28.2866,28.6416,28.0902,28.5132,95600.0],["2014-01-31",28.0525,28.5132,27.7201,27.7579,182900.0],["2014-02-03",27.7654,27.8636,26.9195,26.9421,469400.0],["2014-02-04",27.063,27.773,26.9119,27.5464,298700.0],["2014-02-05",27.5162,28.2337,27.4558,27.705,214100.0],["2014-02-06",27.7201,27.8938,27.6219,27.7503,122600.0],["2014-02-07",27.9467,28.5887,27.8032,28.1884,167900.0],["2014-02-10",28.196,28.6945,28.0373,28.6643,104000.0],["2014-02-11",28.702,28.702,28.3244,28.6869,140400.0],["2014-02-12",28.6869,29.0117,28.551,28.7851,82600.0],["2014-02-13",28.7091,29.15,28.6559,28.9751,92500.0],["2014-02-14",29.0055,29.0968,28.8079,28.8459,80800.0],["2014-02-18",28.9371,29.0207,28.6787,29.0055,84500.0],["2014-02-19",28.8991,29.2336,28.6407,28.6483,98800.0],["2014-02-20",28.8611,29.1576,28.5039,29.112,100000.0],["2014-02-21",29.112,29.112,28.8687,28.9067,55200.0],["2014-02-24",29.0131,29.2184,28.6863,28.8079,88500.0],["2014-02-25",28.7547,28.7775,28.3139,28.4659,97100.0],["2014-02-26",28.5723,29.1272,28.4963,28.9903,90700.0],["2014-02-27",28.8839,29.226,28.7851,29.112,66300.0],["2014-02-28",29.112,29.9481,29.112,29.4768,104000.0],["2014-03-03",29.2868,29.3628,28.7395,28.8307,110900.0],["2014-03-04",29.1424,29.5756,29.1271,29.5224,113500.0],["2014-03-05",29.5148,29.6896,29.2792,29.6364,87600.0],["2014-03-06",29.7733,29.9785,29.606,29.8341,117000.0],["2014-03-07",29.8341,30.0241,29.6592,29.8189,93600.0],["2014-03-10",29.8721,30.0013,29.7884,29.9025,55800.0],["2014-03-11",29.9709,30.0165,29.6136,29.6744,44800.0],["2014-03-12",29.644,29.8113,29.4616,29.7276,91600.0],["2014-03-13",29.8417,29.8417,29.2336,29.2716,92400.0],["2014-03-14",29.3628,29.6516,29.2716,29.4084,68900.0],["2014-03-17",29.6592,29.8417,29.5148,29.8036,102000.0],["2014-03-18",29.758,29.9709,29.644,29.8873,109100.0],["2014-03-19",29.9101,29.9101,29.568,29.6592,79500.0],["2014-03-20",29.6212,29.9329,29.5604,29.6516,67300.0],["2014-03-21",29.644,30.0241,29.4996,29.9101,217200.0],["2014-03-24",29.9557,30.0013,29.6896,29.8569,69500.0],["2014-03-25",29.9253,29.9861,29.5224,29.5756,116400.0],["2014-03-26",29.8264,29.8264,29.4692,29.5148,90400.0],["2014-03-27",29.5756,29.5756,28.9599,29.0436,133600.0],["2014-03-28",29.0511,29.4844,29.0511,29.15,81400.0],["2014-03-31",29.4236,29.8341,29.3172,29.7732,117700.0],["2014-04-01",29.796,30.0621,29.6668,30.0621,109500.0],["2014-04-02",30.1989,30.5942,30.0317,30.5942,198900.0],["2014-04-03",30.5942,30.5942,29.9405,30.3509,442500.0],["2014-04-04",30.5942,30.7918,29.8645,29.9025,162500.0],["2014-04-07",29.8417,29.8417,29.3932,29.492,167000.0],["2014-04-08",29.4996,29.6364,29.302,29.3476,107100.0],["2014-04-09",29.4996,29.7656,29.1576,29.5452,172900.0],["2014-04-10",29.492,29.758,29.1652,29.226,218500.0],["2014-04-11",29.036,29.3856,28.7547,29.1652,209700.0],["2014-04-14",29.4844,29.4844,28.5647,28.6939,154800.0],["2014-04-15",28.8307,28.9219,28.2302,28.4279,207000.0],["2014-04-16",28.6939,29.3096,28.6939,29.2792,151300.0],["2014-04-17",29.1956,29.7276,29.1956,29.6364,118000.0],["2014-04-21",29.5756,29.8341,29.4084,29.7656,75100.0],["2014-04-22",29.8721,30.0241,29.644,29.7809,63500.0],["2014-04-23",29.72,30.0849,29.6896,30.0545,93000.0],["2014-04-24",30.1533,30.2901,29.6972,29.8721,111900.0],["2014-04-25",29.8569,29.9937,29.6668,29.7504,67500.0],["2014-04-28",29.9861,30.0013,29.378,29.6744,140000.0],["2014-04-29",29.8568,29.9785,29.644,29.7428,133500.0],["2014-04-30",29.7504,29.9785,29.416,29.9557,144700.0],["2014-05-01",30.0241,30.0241,29.644,29.7809,183400.0],["2014-05-02",29.8949,30.3357,29.6516,30.0469,126000.0],["2014-05-05",29.8949,29.8949,29.4768,29.5452,292800.0],["2014-05-06",29.3476,29.53,28.7243,28.7319,429800.0],["2014-05-07",28.7167,29.1348,28.1314,28.5267,634200.0],["2014-05-08",28.5875,28.8991,28.4507,28.4735,334200.0],["2014-05-09",27.911,28.3899,26.3984,26.444,393600.0],["2014-05-12",26.6036,26.6644,26.3604,26.5048,353100.0],["2014-05-13",26.3908,27.0901,26.292,26.9913,382900.0],["2014-05-14",26.8925,26.8925,26.3452,26.4744,278800.0],["2014-05-15",26.2907,26.2907,25.7473,26.13,166100.0],["2014-05-16",26.0687,26.2371,25.8927,26.1223,169900.0],["2014-05-19",25.9386,26.4744,25.8391,26.2448,213300.0],["2014-05-20",26.2677,26.3443,25.8468,25.8468,238000.0],["2014-05-21",25.8698,26.3749,25.8544,26.2678,164200.0],["2014-05-22",26.2601,26.2754,26.0228,26.13,346700.0],["2014-05-23",26.1682,26.6734,26.0152,26.6045,185000.0],["2014-05-27",26.7117,27.0255,26.6887,26.8571,197400.0],["2014-05-28",26.9336,27.2245,26.7959,27.0102,186100.0],["2014-05-29",26.8954,27.1556,26.8877,27.1097,158700.0],["2014-05-30",27.102,27.1632,26.6275,26.7499,136800.0],["2014-06-02",26.7117,26.7117,26.1147,26.329,134400.0],["2014-06-03",26.1759,26.505,26.0534,26.4897,223100.0],["2014-06-04",26.4897,27.102,26.3749,27.0867,262100.0],["2014-06-05",27.0331,27.301,26.8418,27.2857,316400.0],["2014-06-06",27.3316,27.8597,27.2015,27.8215,313200.0],["2014-06-09",27.8062,27.8521,27.477,27.6378,213000.0],["2014-06-10",27.5306,27.8291,27.5,27.6837,277300.0],["2014-06-11",27.5765,27.7602,27.4311,27.6454,176300.0],["2014-06-12",27.5153,27.9133,27.5,27.6225,282400.0],["2014-06-13",27.6378,28.0511,27.5383,27.6684,273500.0],["2014-06-16",27.6531,27.7602,27.3469,27.6607,215100.0],["2014-06-17",27.523,28.273,27.324,28.1276,322900.0],["2014-06-18",28.0281,28.0434,27.5689,27.9286,213500.0],["2014-06-19",27.8597,28.1582,27.6837,28.1506,222400.0],["2014-06-20",28.1965,28.3419,28.1276,28.2424,329400.0],["2014-06-23",28.2042,28.4567,28.1506,28.4491,183300.0],["2014-06-24",28.3725,28.8853,28.296,28.3113,315700.0],["2014-06-25",28.2883,28.5333,28.1735,28.4338,362600.0],["2014-06-26",28.3036,28.319,27.8138,28.0128,311300.0],["2014-06-27",27.9286,28.4261,27.9286,28.2041,3373800.0],["2014-06-30",28.097,28.3113,27.8674,28.2118,326700.0],["2014-07-01",28.3649,28.7552,28.2041,28.3113,397700.0],["2014-07-02",28.1812,28.296,27.898,27.9516,281100.0],["2014-07-03",28.0511,28.3113,27.9133,28.1659,393900.0],["2014-07-07",28.1047,28.1047,27.7373,27.898,260300.0],["2014-07-08",27.8521,28.097,27.6301,28.074,376700.0],["2014-07-09",28.1506,28.2654,27.875,27.9975,228400.0],["2014-07-10",27.4388,27.8827,27.2245,27.7526,240900.0],["2014-07-11",27.6454,28.0205,27.4694,27.9286,241200.0],["2014-07-14",28.2807,28.3802,27.9822,28.074,257600.0],["2014-07-15",28.0434,28.3113,27.9286,28.0511,178600.0],["2014-07-16",28.1888,28.1888,27.5995,27.8368,304700.0],["2014-07-17",27.6378,27.9057,27.3929,27.3929,223400.0],["2014-07-18",27.3393,27.9898,27.3393,27.921,205200.0],["2014-07-21",27.722,27.9975,27.699,27.898,123900.0],["2014-07-22",28.0205,28.1047,27.7373,27.8597,145500.0],["2014-07-23",27.8521,28.2042,27.6914,27.9439,112300.0],["2014-07-24",27.9822,28.12,27.8291,27.9669,127400.0],["2014-07-25",27.7296,27.8521,27.3852,27.4311,176800.0],["2014-07-28",27.4464,27.4464,27.0867,27.3622,156400.0],["2014-07-29",27.3699,27.4847,26.9642,26.9719,151500.0],["2014-07-30",27.0944,27.125,26.7499,26.8571,139000.0],["2014-07-31",26.5586,26.8954,26.4208,26.4897,291900.0],["2014-08-01",26.4974,26.5509,26.0611,26.3672,281600.0],["2014-08-04",26.4055,26.6657,26.1606,26.6351,204100.0],["2014-08-05",26.505,26.7423,26.3519,26.4897,102800.0],["2014-08-06",26.4514,26.9719,26.2677,26.8724,178600.0],["2014-08-07",26.926,27.079,26.5586,26.5892,104700.0],["2014-08-08",24.4921,27.3087,24.3543,26.8877,288200.0],["2014-08-11",27.0408,27.4541,27.0025,27.2245,151600.0],["2014-08-12",27.1097,27.477,26.9948,27.1403,204400.0],["2014-08-13",27.2474,27.3928,27.1479,27.3622,65800.0],["2014-08-14",27.447,27.9633,27.447,27.7937,195700.0],["2014-08-15",28.0788,28.0788,27.054,27.1542,226400.0],["2014-08-18",27.4162,27.7552,27.2544,27.7244,132500.0],["2014-08-19",27.7244,27.8785,27.6705,27.786,90300.0],["2014-08-20",27.655,27.6859,27.3853,27.5626,126900.0],["2014-08-21",27.5163,27.8169,27.2544,27.7475,69600.0],["2014-08-22",27.6473,27.7552,27.524,27.5626,147900.0],["2014-08-25",27.7398,27.9478,27.5703,27.7552,103000.0],["2014-08-26",27.786,27.9556,27.7629,27.8246,122000.0],["2014-08-27",27.9247,27.9324,27.7244,27.7321,294600.0],["2014-08-28",27.578,28.0942,27.4547,27.9555,162100.0],["2014-08-29",27.9633,28.102,27.8169,28.0095,72400.0],["2014-09-02",28.1097,28.4564,27.8862,28.2175,186800.0],["2014-09-03",28.3254,28.4102,27.786,27.8323,96300.0],["2014-09-04",27.8092,27.9633,27.4162,27.4855,100800.0],["2014-09-05",27.3545,27.4855,27.2081,27.4624,85600.0],["2014-09-08",27.4701,27.8092,27.2235,27.6859,255100.0],["2014-09-09",27.6088,27.7244,27.2312,27.6782,198400.0],["2014-09-10",27.6936,27.8631,27.5009,27.6242,104400.0],["2014-09-11",27.5009,27.6319,27.3545,27.3854,161400.0],["2014-09-12",27.3854,27.447,27.108,27.2544,101800.0],["2014-09-15",27.2004,27.2775,27.0463,27.1465,106600.0],["2014-09-16",27.0617,27.4316,26.977,27.3391,180600.0],["2014-09-17",27.2929,27.4085,27.108,27.1773,80400.0],["2014-09-18",27.3545,27.4316,27.2389,27.4008,89400.0],["2014-09-19",27.4316,27.4855,26.9384,27.1619,491400.0],["2014-09-22",27.0386,27.1927,26.8768,27.0771,137000.0],["2014-09-23",27.0386,27.0617,26.661,26.6919,135100.0],["2014-09-24",26.6996,27.0386,26.6148,26.9076,186600.0],["2014-09-25",26.8074,26.8845,26.2912,26.2912,166300.0],["2014-09-26",26.322,26.8614,26.322,26.8306,169400.0],["2014-09-29",26.4992,26.8768,26.4453,26.5609,143100.0],["2014-09-30",26.5377,26.6302,26.2989,26.3143,226000.0],["2014-10-01",26.2064,26.322,25.8288,25.8597,261700.0],["2014-10-02",25.7903,26.2449,25.7903,26.1294,132700.0],["2014-10-03",26.4222,26.4992,26.2064,26.3374,108800.0],["2014-10-06",26.4376,26.453,26.0215,26.0446,86400.0],["2014-10-07",25.8751,25.9829,25.4204,25.4667,128900.0],["2014-10-08",25.4898,25.9907,25.2972,25.983,190900.0],["2014-10-09",25.9752,26.0138,25.405,25.405,246200.0],["2014-10-10",25.2663,25.9136,25.1662,25.4898,197400.0],["2014-10-13",25.4821,26.0523,25.4821,25.6824,288200.0],["2014-10-14",25.8828,26.4222,25.8674,26.0985,235200.0],["2014-10-15",25.7133,26.0523,25.3973,25.7364,289500.0],["2014-10-16",25.3511,25.6901,25.2201,25.5823,278900.0],["2014-10-17",25.9521,26.0215,25.6593,25.9752,130400.0],["2014-10-20",25.8674,26.5223,25.8674,26.3836,171900.0],["2014-10-21",26.5378,27.108,26.5069,27.0925,136200.0],["2014-10-22",27.108,27.1696,26.5455,26.5994,142700.0],["2014-10-23",26.8614,26.8614,26.6225,26.7227,136100.0],["2014-10-24",26.8074,26.9076,26.661,26.8691,77000.0],["2014-10-27",26.6996,26.977,26.5917,26.9538,90600.0],["2014-10-28",27.0463,27.7321,27.0463,27.7321,159500.0],["2014-10-29",27.7244,27.9324,27.5086,27.7552,128800.0],["2014-10-30",27.6242,28.1174,27.5472,28.0403,98100.0],["2014-10-31",28.1867,28.5258,27.9941,28.3948,221300.0],["2014-11-03",28.5026,28.6259,27.9864,28.1405,167300.0],["2014-11-04",27.971,28.4333,27.9402,28.4025,89600.0],["2014-11-05",28.6491,28.7415,28.1867,28.4025,131400.0],["2014-11-06",28.4718,28.5104,28.1482,28.4949,84300.0],["2014-11-07",28.5643,28.9958,28.3485,28.441,197200.0],["2014-11-10",28.5797,28.6028,28.3254,28.4333,236100.0],["2014-11-11",28.3794,28.5181,28.2792,28.3331,153700.0],["2014-11-12",28.1559,28.4102,28.1559,28.3254,138600.0],["2014-11-13",28.3642,28.5193,28.1626,28.2091,112400.0],["2014-11-14",28.1703,28.4185,28.0384,28.0772,120800.0],["2014-11-17",28.0927,28.1083,27.6584,27.9221,109200.0],["2014-11-18",28.0229,28.3409,27.8445,27.86,167600.0],["2014-11-19",27.7747,27.8213,27.3869,27.48,127900.0],["2014-11-20",27.3326,27.7282,27.3326,27.7127,82800.0],["2014-11-21",28.0307,28.0462,27.5731,27.6739,90700.0],["2014-11-24",27.7204,27.9221,27.7127,27.767,111900.0],["2014-11-25",27.7592,27.86,27.4645,27.4955,193400.0],["2014-11-26",27.542,27.7592,27.4335,27.7282,101700.0],["2014-11-28",27.8135,27.9376,27.3249,27.3482,79800.0],["2014-12-01",27.2783,27.4645,27.1155,27.1387,125700.0],["2014-12-02",27.1465,27.5188,27.1465,27.4024,103700.0],["2014-12-03",27.4645,27.6661,27.3637,27.4257,100500.0],["2014-12-04",27.3326,27.3947,27.0224,27.1465,147600.0],["2014-12-05",27.1155,27.8911,27.1155,27.8445,145500.0],["2014-12-08",27.6817,28.3875,27.6817,28.1083,174900.0],["2014-12-09",27.7282,28.5659,27.6274,28.5504,225500.0],["2014-12-10",28.4805,28.5426,27.5886,27.6894,202900.0],["2014-12-11",27.8678,28.147,27.5963,27.6662,189200.0],["2014-12-12",27.3637,27.6972,26.495,26.5182,217100.0],["2014-12-15",26.5648,26.8285,25.9055,26.0839,261500.0],["2014-12-16",26.0296,26.4097,25.8978,25.9443,328000.0],["2014-12-17",26.0761,26.4329,25.8978,26.1925,392800.0],["2014-12-18",26.5105,27.0689,26.2856,26.9836,237300.0],["2014-12-19",26.9138,27.2551,26.7587,27.2163,447100.0],["2014-12-22",27.193,27.6041,27.1853,27.5653,119500.0],["2014-12-23",27.6584,28.2246,27.5653,28.0462,135700.0],["2014-12-24",28.1548,28.2479,27.9143,28.0772,88700.0],["2014-12-26",28.2324,28.2324,27.9686,28.0229,102000.0],["2014-12-29",27.9686,28.6357,27.9686,28.3177,119900.0],["2014-12-30",28.1703,28.5504,28.1703,28.3642,96100.0],["2014-12-31",28.4418,28.5891,27.9764,28.0074,176500.0],["2015-01-02",28.1858,28.2556,27.5421,27.5808,208000.0],["2015-01-05",27.3559,27.4722,27.0379,27.3404,153600.0],["2015-01-06",27.2628,27.4567,26.7742,26.844,260800.0],["2015-01-07",27.0689,27.1155,26.6113,26.9759,153700.0],["2015-01-08",27.193,27.48,27.1387,27.4645,487300.0],["2015-01-09",27.4645,27.5886,27.1775,27.2008,150600.0],["2015-01-12",27.1542,27.3326,26.9914,27.2318,164600.0],["2015-01-13",27.3171,27.9531,26.9991,27.2861,135000.0],["2015-01-14",26.875,27.4412,26.8285,27.3404,127200.0],["2015-01-15",27.3947,27.4722,26.8362,27.0146,151600.0],["2015-01-16",26.8595,27.6661,26.8362,27.6429,110000.0],["2015-01-20",27.736,27.736,27.0534,27.1542,118600.0],["2015-01-21",27.0457,27.3792,26.9138,27.1542,113700.0],["2015-01-22",27.3947,28.1005,27.1232,28.085,136800.0],["2015-01-23",28.1083,28.1703,27.8445,28.054,157600.0],["2015-01-26",27.9376,28.403,27.798,28.2091,155100.0],["2015-01-27",27.8911,28.4185,27.736,28.2556,146200.0],["2015-01-28",28.403,28.403,27.3869,27.4412,116500.0],["2015-01-29",27.4955,28.0152,27.2628,27.9143,124200.0],["2015-01-30",27.5963,27.7515,27.0457,27.0767,271500.0],["2015-02-02",27.1,27.7282,26.8673,27.6817,148600.0],["2015-02-03",27.7747,28.3332,27.7747,27.9842,169100.0],["2015-02-04",27.9454,28.2944,27.9376,28.054,107400.0],["2015-02-05",28.2324,28.6046,28.085,28.5659,183000.0],["2015-02-06",28.9537,29.4888,28.4883,28.9769,238500.0],["2015-02-09",28.9769,29.1786,28.6046,28.6124,168000.0],["2015-02-10",28.7443,28.8218,28.4418,28.6512,104700.0],["2015-02-11",28.5038,28.721,28.2401,28.2944,151200.0],["2015-02-12",28.4505,28.6535,28.3647,28.6145,82300.0],["2015-02-13",28.5989,28.8019,28.4193,28.7863,99200.0],["2015-02-17",28.7785,28.8878,28.6145,28.8019,101700.0],["2015-02-18",28.7863,28.8487,28.5911,28.7394,125400.0],["2015-02-19",28.5833,28.9268,28.5833,28.8565,141600.0],["2015-02-20",28.88,28.9424,28.3569,28.8956,112400.0],["2015-02-23",28.7863,28.8956,28.3491,28.8487,97500.0],["2015-02-24",28.8878,29.0439,28.7628,28.9658,160800.0],["2015-02-25",28.8878,29.0361,28.7082,29.0049,156700.0],["2015-02-26",28.9112,29.0439,28.8409,29.0049,120200.0],["2015-02-27",28.9268,29.0439,28.6223,28.7316,603800.0],["2015-03-02",28.7863,29.5046,28.7785,29.4499,173000.0],["2015-03-03",29.3562,29.4031,29.0908,29.1845,88000.0],["2015-03-04",29.0127,29.0127,28.6848,28.9112,188200.0],["2015-03-05",28.9112,29.0986,28.8253,28.9658,78300.0],["2015-03-06",28.7082,29.4655,28.7082,28.9268,136800.0],["2015-03-09",29.0517,29.1142,28.8175,29.0127,78600.0],["2015-03-10",28.5755,28.9034,28.4974,28.8878,268300.0],["2015-03-11",28.88,29.4499,28.8643,29.4187,158200.0],["2015-03-12",29.6841,30.1604,29.5046,30.1214,140600.0],["2015-03-13",30.0433,30.0511,29.567,29.8481,130600.0],["2015-03-16",29.8949,30.5508,29.8949,30.4649,158500.0],["2015-03-17",30.3009,30.7381,30.0979,30.6991,202000.0],["2015-03-18",30.6366,31.0582,30.3946,30.9333,179800.0],["2015-03-19",30.8553,30.8943,30.3556,30.5586,100100.0],["2015-03-20",30.7538,31.2222,30.621,31.0973,378500.0],["2015-03-23",31.1129,31.3315,30.7772,30.7772,82200.0],["2015-03-24",30.6757,30.8084,30.5352,30.746,78300.0],["2015-03-25",30.6913,30.7303,30.0589,30.0745,134200.0],["2015-03-26",30.0667,30.3165,29.8481,30.1682,69000.0],["2015-03-27",30.1213,30.1213,29.8559,30.012,86100.0],["2015-03-30",30.1994,30.6132,30.1994,30.4337,86400.0],["2015-03-31",30.1994,30.4883,30.1526,30.418,119400.0],["2015-04-01",30.3321,30.4961,30.0042,30.4024,105600.0],["2015-04-02",30.4024,30.6991,30.3087,30.4571,102900.0],["2015-04-06",30.2385,30.5586,30.1292,30.4883,185000.0],["2015-04-07",30.4727,30.6757,30.3087,30.3478,93200.0],["2015-04-08",30.4961,30.988,30.4961,30.6835,143200.0],["2015-04-09",30.7538,30.8396,30.176,30.5508,134300.0],["2015-04-10",30.7225,30.9802,30.5508,30.7616,67200.0],["2015-04-13",30.6835,31.0505,30.6757,30.9177,157300.0],["2015-04-14",30.9099,31.0582,30.6991,30.9333,61900.0],["2015-04-15",31.027,31.3237,31.027,31.2222,107200.0],["2015-04-16",31.0973,31.2769,30.8631,30.9021,77000.0],["2015-04-17",30.6991,30.785,30.1448,30.215,113300.0],["2015-04-20",30.5195,30.8787,30.4649,30.8709,75700.0],["2015-04-21",31.0583,31.0583,30.582,30.5898,104900.0],["2015-04-22",30.5586,30.6367,30.1526,30.582,77900.0],["2015-04-23",30.418,30.8553,30.418,30.7225,56400.0],["2015-04-24",30.7538,30.8553,30.5039,30.5742,52900.0],["2015-04-27",30.6288,30.8006,30.1057,30.2228,90800.0],["2015-04-28",30.1448,30.621,30.1448,30.418,114300.0],["2015-04-29",30.3009,30.4805,30.1526,30.2072,105300.0],["2015-04-30",29.9496,30.1526,29.2859,29.4109,192300.0],["2015-05-01",29.0829,29.77,29.0829,29.4967,142800.0],["2015-05-04",29.5046,29.9418,29.5046,29.8012,118200.0],["2015-05-05",29.6841,29.9886,29.5514,29.7544,175900.0],["2015-05-06",29.9027,29.973,29.606,29.9652,138400.0],["2015-05-07",29.8403,30.0823,29.6919,29.8247,104000.0],["2015-05-08",29.4811,29.8793,28.9815,29.4577,192000.0],["2015-05-11",29.2781,29.364,28.8956,28.9658,138800.0],["2015-05-12",28.7785,28.9034,28.4662,28.6535,80300.0],["2015-05-13",28.6613,28.7238,28.3334,28.3569,110500.0],["2015-05-14",28.4669,28.7341,28.4197,28.6005,82600.0],["2015-05-15",28.6241,28.7262,28.1997,28.3411,108000.0],["2015-05-18",28.239,28.8127,28.239,28.7184,93600.0],["2015-05-19",28.7891,28.8599,28.5533,28.6555,82600.0],["2015-05-20",28.7105,28.7105,28.294,28.5926,91000.0],["2015-05-21",28.4905,28.6162,28.3254,28.4119,59400.0],["2015-05-22",28.3569,28.5533,28.0896,28.0975,86300.0],["2015-05-26",27.8774,28.0189,27.5552,27.7674,134100.0],["2015-05-27",27.7595,28.3883,27.6338,28.3333,150600.0],["2015-05-28",28.239,28.3569,28.0975,28.2783,99000.0],["2015-05-29",28.1918,28.3962,27.9089,28.1289,129300.0],["2015-06-01",28.294,28.294,27.7595,27.8146,125000.0],["2015-06-02",27.6652,28.1918,27.6652,27.9639,137600.0],["2015-06-03",28.1053,28.4433,28.0503,28.3176,116100.0],["2015-06-04",28.1447,28.294,27.8067,27.8381,63100.0],["2015-06-05",27.9796,28.2154,27.6574,28.2154,138500.0],["2015-06-08",28.1525,28.3804,28.0661,28.0661,118300.0],["2015-06-09",28.0032,28.3411,27.8538,28.2232,103600.0],["2015-06-10",28.4276,29.3157,28.4276,29.1035,173100.0],["2015-06-11",29.2135,29.3314,29.0799,29.2921,183700.0],["2015-06-12",29.2371,29.3629,29.0485,29.3236,108200.0],["2015-06-15",29.0406,29.2607,28.7734,29.1192,210600.0],["2015-06-16",29.0249,29.9366,29.0249,29.8344,165200.0],["2015-06-17",29.9759,29.9759,29.5515,29.5908,109500.0],["2015-06-18",29.7244,30.1488,29.5829,30.1095,122100.0],["2015-06-19",30.0309,30.2431,29.9052,30.0152,292700.0],["2015-06-22",30.1488,30.5025,29.9209,30.4003,125600.0],["2015-06-23",30.3689,30.7776,30.2667,30.7383,113500.0],["2015-06-24",30.6125,30.809,30.306,30.3531,110400.0],["2015-06-25",30.4868,30.4868,30.0152,30.3217,98900.0],["2015-06-26",30.4475,31.0605,30.2903,30.9505,384800.0],["2015-06-29",30.7304,30.9819,30.1881,30.2195,123700.0],["2015-06-30",30.4789,30.5968,30.1409,30.2981,145700.0],["2015-07-01",30.8876,31.3356,30.7304,30.8876,212400.0],["2015-07-02",30.9819,31.2806,30.7383,30.7383,97600.0],["2015-07-06",30.4317,30.9662,30.4082,30.7697,105300.0],["2015-07-07",30.7776,30.8169,30.306,30.7697,118200.0],["2015-07-08",30.3924,30.864,30.0938,30.3924,235600.0],["2015-07-09",30.6675,30.6754,30.2038,30.3689,157700.0],["2015-07-10",30.809,31.0762,30.6282,30.9819,106600.0],["2015-07-13",31.1312,31.4849,31.0762,31.3985,168400.0],["2015-07-14",31.4063,31.6342,31.257,31.6107,103400.0],["2015-07-15",31.5714,31.6578,31.2648,31.3277,126400.0],["2015-07-16",31.5557,31.5557,31.2727,31.4613,148900.0],["2015-07-17",31.5242,31.6342,31.4299,31.6028,91000.0],["2015-07-20",31.0133,31.1077,30.4003,30.7147,226600.0],["2015-07-21",30.6204,31.0055,30.2981,30.4318,202800.0],["2015-07-22",30.3846,30.4868,30.2981,30.4553,90000.0],["2015-07-23",30.5339,30.5654,30.1645,30.2588,93800.0],["2015-07-24",30.1331,30.3925,29.9995,30.2588,151500.0],["2015-07-27",30.0309,30.2117,29.858,30.0859,85600.0],["2015-07-28",30.306,30.4239,29.9366,30.2117,113300.0],["2015-07-29",30.1252,30.5104,30.1017,30.4553,75900.0],["2015-07-30",30.2746,30.5496,30.1095,30.4239,85100.0],["2015-07-31",30.5654,30.6125,30.3139,30.4318,113700.0],["2015-08-03",30.4632,30.5653,30.1488,30.2353,107400.0],["2015-08-04",30.2903,30.2903,29.8423,30.0938,95900.0],["2015-08-05",30.196,30.4003,29.9759,30.0859,107200.0],["2015-08-06",30.2195,30.2195,29.748,29.9052,82800.0],["2015-08-07",26.9186,29.5987,26.9186,29.5279,210200.0],["2015-08-10",29.7323,30.196,29.7008,29.9759,138800.0],["2015-08-11",29.5908,30.1881,29.5122,30.1802,133400.0],["2015-08-12",30.0073,30.0073,29.465,29.8501,93900.0],["2015-08-13",29.8739,30.1744,29.7394,29.9767,79300.0],["2015-08-14",29.8739,30.214,29.8502,30.2061,76300.0],["2015-08-17",29.9925,30.2852,29.7236,30.2298,103700.0],["2015-08-18",30.1112,30.3247,30.0637,30.1665,105800.0],["2015-08-19",29.8818,30.214,29.7078,29.9055,105200.0],["2015-08-20",29.5338,29.7394,29.0988,29.0988,163400.0],["2015-08-21",28.5846,29.162,28.5688,28.6084,229400.0],["2015-08-24",27.0739,28.0468,27.0739,27.7146,311600.0],["2015-08-25",28.4027,28.4027,27.2638,27.2717,232800.0],["2015-08-26",27.7937,28.2762,27.414,28.118,231200.0],["2015-08-27",28.379,28.5767,27.8649,28.4976,135200.0],["2015-08-28",28.3474,28.5135,28.118,28.3157,116400.0],["2015-08-31",28.2366,28.292,27.8807,28.0152,179300.0],["2015-09-01",27.5406,27.6355,27.066,27.0898,160100.0],["2015-09-02",27.4299,27.5881,27.153,27.5722,119200.0],["2015-09-03",27.5801,27.9756,27.5801,27.6434,115900.0],["2015-09-04",27.2163,27.4694,26.9553,27.1135,128700.0],["2015-09-08",27.5881,28.2129,27.5011,28.1654,126200.0],["2015-09-09",28.4739,28.4739,27.857,27.9361,126500.0],["2015-09-10",27.944,28.466,27.8174,28.1734,111100.0],["2015-09-11",27.9914,28.6321,27.9677,28.553,88000.0],["2015-09-14",28.6084,28.6716,28.3474,28.5056,86400.0],["2015-09-15",28.9564,28.9564,28.4423,28.466,198000.0],["2015-09-16",28.5609,28.7587,28.3948,28.4739,145400.0],["2015-09-17",28.553,28.8615,28.1575,28.2287,243700.0],["2015-09-18",27.9044,28.0864,27.3982,27.4615,369200.0],["2015-09-21",27.7146,28.2129,27.5169,27.8807,135300.0],["2015-09-22",27.5801,27.9123,27.5801,27.8016,98900.0],["2015-09-23",27.9044,28.1575,27.8253,27.9282,94600.0],["2015-09-24",27.6909,28.205,27.6513,28.0626,98000.0],["2015-09-25",28.3948,28.6321,28.0389,28.1575,154100.0],["2015-09-28",27.9835,28.1022,27.683,27.7542,124600.0],["2015-09-29",27.8016,27.9203,27.5722,27.6751,141300.0],["2015-09-30",28.0705,28.1101,27.8174,27.9756,162000.0],["2015-10-01",28.031,28.0784,27.5722,27.7858,113600.0],["2015-10-02",27.5011,27.7542,27.2321,27.683,155800.0],["2015-10-05",27.9756,28.553,27.8491,28.4976,122000.0],["2015-10-06",28.4423,28.5451,28.1734,28.3553,84300.0],["2015-10-07",28.5688,28.8773,28.466,28.8694,219100.0],["2015-10-08",28.7903,29.1067,28.7586,29.0908,125100.0],["2015-10-09",29.1304,29.2807,28.7191,28.9089,87900.0],["2015-10-12",28.8773,28.9564,28.8061,28.8694,158300.0],["2015-10-13",28.6954,29.0592,28.6875,28.7666,165300.0],["2015-10-14",28.8219,28.8536,28.2525,28.2841,69800.0],["2015-10-15",28.292,28.727,28.1575,28.6637,97700.0],["2015-10-16",28.7191,28.7903,28.3869,28.6242,100500.0],["2015-10-19",28.5451,28.7587,28.5372,28.6716,82100.0],["2015-10-20",28.8219,28.9089,28.7507,28.7666,98100.0],["2015-10-21",28.7745,28.9327,28.3948,28.4344,84400.0],["2015-10-22",28.6558,28.9406,28.6558,28.7982,124100.0],["2015-10-23",28.9959,29.0197,28.7428,28.9089,219000.0],["2015-10-26",28.8852,29.0355,28.6875,28.8694,133700.0],["2015-10-27",28.6875,28.8536,28.4581,28.5214,137300.0],["2015-10-28",28.5609,29.075,28.5609,29.0118,262500.0],["2015-10-29",28.901,29.0671,28.7587,28.9643,207800.0],["2015-10-30",28.8377,29.0355,28.2208,28.2524,143800.0],["2015-11-02",28.2366,28.4818,27.9835,28.0152,218000.0],["2015-11-03",28.0389,28.1022,27.6751,27.6988,261900.0],["2015-11-04",27.7858,28.1496,27.5643,28.0784,147700.0],["2015-11-05",28.0784,28.6954,28.0705,28.4423,125600.0],["2015-11-06",30.0479,32.7766,29.5971,32.6659,576300.0],["2015-11-09",32.5315,32.9427,31.9462,32.1755,214200.0],["2015-11-10",32.1439,32.5868,32.1439,32.3416,228700.0],["2015-11-11",32.3495,32.6342,32.2309,32.2704,153900.0],["2015-11-12",32.0556,32.2545,31.8885,31.9363,147500.0],["2015-11-13",31.7851,32.342,31.6658,31.6896,119000.0],["2015-11-16",31.5464,32.1033,31.5385,32.0636,95600.0],["2015-11-17",31.5464,32.2704,31.5464,31.7453,81700.0],["2015-11-18",31.7931,32.3261,31.5464,32.2545,137000.0],["2015-11-19",32.2386,32.4296,32.1829,32.3818,60500.0],["2015-11-20",32.5569,32.8353,32.5012,32.6364,90200.0],["2015-11-23",32.5728,32.8512,32.533,32.7001,126400.0],["2015-11-24",32.4694,32.6603,32.167,32.5807,92200.0],["2015-11-25",32.6285,32.6285,32.3023,32.6205,70900.0],["2015-11-27",32.5966,32.9149,32.2545,32.533,82300.0],["2015-11-30",32.5887,32.8672,32.4216,32.708,140000.0],["2015-12-01",32.7796,32.9944,32.7558,32.9706,79400.0],["2015-12-02",33.0024,33.0183,32.525,32.6126,103600.0],["2015-12-03",32.7717,32.8512,32.0317,32.1034,97600.0],["2015-12-04",32.1193,32.8831,32.0795,32.8433,66000.0],["2015-12-07",32.8513,32.9467,32.5091,32.8513,95200.0],["2015-12-08",32.6285,33.0183,32.5012,32.8592,113300.0],["2015-12-09",32.716,33.074,32.3659,32.3659,166800.0],["2015-12-10",32.3659,32.5966,32.2227,32.4136,166800.0],["2015-12-11",31.8408,32.3341,31.2998,31.4271,142700.0],["2015-12-14",31.5066,31.6737,30.9974,31.1327,119000.0],["2015-12-15",31.3316,31.6658,31.2202,31.4589,95100.0],["2015-12-16",31.6817,31.9442,31.0531,31.5623,96100.0],["2015-12-17",31.6101,31.6896,31.0213,31.0293,86500.0],["2015-12-18",30.8224,30.8542,29.7563,29.7722,401500.0],["2015-12-21",29.9074,30.2177,29.5812,30.1541,101000.0],["2015-12-22",30.2257,30.3132,29.7324,30.2416,102800.0],["2015-12-23",30.3768,30.4962,30.1461,30.2257,71000.0],["2015-12-24",30.2496,30.536,30.162,30.3052,86200.0],["2015-12-28",30.2495,30.4325,30.0904,30.3291,157400.0],["2015-12-29",30.4882,30.6474,30.2018,30.3848,99700.0],["2015-12-30",30.345,30.4723,30.2257,30.2496,116300.0],["2015-12-31",30.1779,30.3371,29.6131,29.6369,137100.0],["2016-01-04",29.1675,29.2232,28.356,28.4992,201000.0],["2016-01-05",28.4992,28.7936,28.3082,28.7061,119500.0],["2016-01-06",28.3242,28.7299,28.2048,28.7061,150000.0],["2016-01-07",28.2446,28.5469,27.8309,27.9343,190100.0],["2016-01-08",28.1889,28.2685,27.4012,27.441,184600.0],["2016-01-11",27.5524,27.807,26.9636,27.1625,118000.0],["2016-01-12",27.3137,27.3137,26.7409,27.0352,147600.0],["2016-01-13",27.0352,27.2421,26.1441,26.2158,141800.0],["2016-01-14",26.3828,27.1546,26.3271,26.9795,154500.0],["2016-01-15",26.4942,26.6852,25.627,26.0646,152800.0],["2016-01-19",26.2794,26.359,25.5315,25.7941,146700.0],["2016-01-20",25.3247,26.0646,24.9109,25.7782,147500.0],["2016-01-21",25.7941,25.985,25.261,25.2769,160500.0],["2016-01-22",25.6111,25.985,25.4042,25.985,141900.0],["2016-01-25",25.8895,26.0487,25.3565,25.5395,127900.0],["2016-01-26",25.7066,26.4783,25.6588,26.2953,157600.0],["2016-01-27",26.2953,26.6295,25.9373,26.1521,139800.0],["2016-01-28",26.4544,26.6454,26.2476,26.6136,113900.0],["2016-01-29",26.7409,27.4967,26.717,27.4967,318300.0],["2016-02-01",27.2898,27.6717,26.5817,26.7806,132600.0],["2016-02-02",26.4465,26.6772,26.0407,26.1601,117700.0],["2016-02-03",26.3908,26.3908,25.6827,26.0248,79900.0],["2016-02-04",25.9611,26.1441,25.3803,25.7225,95700.0],["2016-02-05",24.2028,24.6563,20.1531,20.7816,433500.0],["2016-02-08",20.5987,20.6703,19.7871,20.3043,297700.0],["2016-02-09",20.0019,20.6384,19.994,20.3281,233000.0],["2016-02-10",20.3441,20.3759,19.6519,19.6519,233900.0],["2016-02-11",19.2743,19.6117,18.8886,19.1216,333900.0],["2016-02-12",19.0252,19.925,19.0252,19.8688,204800.0],["2016-02-16",20.1018,20.5115,19.8849,20.3348,183000.0],["2016-02-17",20.5758,21.0498,20.3508,20.9775,236700.0],["2016-02-18",21.6363,22.6085,21.3953,21.5319,394500.0],["2016-02-19",21.4756,21.9577,21.3953,21.5881,219100.0],["2016-02-22",21.7327,22.0139,21.6444,21.6685,143800.0],["2016-02-23",21.5962,21.8292,21.4033,21.4676,188500.0],["2016-02-24",21.2989,21.9336,21.1864,21.8934,142500.0],["2016-02-25",21.9818,22.1987,21.8372,22.1827,114300.0],["2016-02-26",22.3112,22.3835,21.8693,22.1827,134300.0],["2016-02-29",22.1425,22.1425,21.5801,21.5962,163600.0],["2016-03-01",21.8292,22.3112,21.6926,22.263,128300.0],["2016-03-02",22.2871,22.3835,22.0621,22.3112,90700.0],["2016-03-03",22.3433,22.5924,22.2389,22.5683,114100.0],["2016-03-04",22.6808,22.6808,22.2068,22.4478,133200.0],["2016-03-07",22.2791,22.9459,22.2791,22.9379,142100.0],["2016-03-08",22.7531,22.8575,22.4076,22.4639,122800.0],["2016-03-09",22.6005,22.737,22.263,22.504,144200.0],["2016-03-10",22.5522,22.954,22.3273,22.7933,122500.0],["2016-03-11",23.0664,23.5003,22.9941,23.4441,87100.0],["2016-03-14",23.3235,23.4682,22.6406,23.2352,77900.0],["2016-03-15",23.0504,23.2834,22.6647,23.0504,185000.0],["2016-03-16",22.9781,23.9582,22.9781,23.9422,161200.0],["2016-03-17",23.91,24.7938,23.91,24.6813,198300.0],["2016-03-18",24.8018,25.2678,24.6974,25.2437,527800.0],["2016-03-21",25.1473,25.1473,24.127,24.376,179700.0],["2016-03-22",24.1912,24.2234,23.8217,23.9582,96700.0],["2016-03-23",23.8297,23.8297,23.1387,23.1468,114300.0],["2016-03-24",22.97,22.97,22.5201,22.7692,127600.0],["2016-03-28",22.9218,23.5806,22.9218,23.5164,89100.0],["2016-03-29",23.4199,24.0386,23.2191,24.0145,156900.0],["2016-03-30",24.143,24.2876,23.9341,24.0466,171600.0],["2016-03-31",23.9181,24.2394,23.661,23.7574,142500.0],["2016-04-01",23.4842,23.902,23.1789,23.8779,127000.0],["2016-04-04",23.902,23.902,23.4601,23.4762,107600.0],["2016-04-05",23.5726,24.0546,23.3396,23.3637,175700.0],["2016-04-06",23.3557,23.5244,23.0343,23.4441,152300.0],["2016-04-07",23.2994,23.2994,22.8334,23.1066,268400.0],["2016-04-08",23.3316,23.5565,23.1307,23.203,76500.0],["2016-04-11",23.3717,23.7494,23.0745,23.1066,72200.0],["2016-04-12",23.2111,23.5806,23.0825,23.5806,65100.0],["2016-04-13",23.7815,24.368,23.5967,24.36,161500.0],["2016-04-14",24.3519,24.8099,24.3278,24.7536,119100.0],["2016-04-15",24.6331,24.8501,24.3278,24.3841,160900.0],["2016-04-18",24.1189,24.368,23.91,23.9984,112400.0],["2016-04-19",23.9743,23.9743,23.6288,23.7654,124200.0],["2016-04-20",23.7011,24.3198,23.7011,24.2555,104300.0],["2016-04-21",24.127,24.2796,24.0065,24.1671,159600.0],["2016-04-22",24.143,24.9866,24.143,24.9465,299600.0],["2016-04-25",24.7697,25.0188,24.5849,24.9063,254500.0],["2016-04-26",25.0429,25.2518,24.7938,25.1955,151200.0],["2016-04-27",25.1152,25.2277,24.8179,24.9786,143500.0],["2016-04-28",24.9063,25.0589,24.7697,24.9063,219500.0],["2016-04-29",24.9063,25.0348,24.593,24.8741,156200.0],["2016-05-02",25.0107,25.3642,24.8018,25.2598,135400.0],["2016-05-03",25.0589,25.2678,24.8822,25.2196,118600.0],["2016-05-04",24.9625,25.308,24.834,24.9063,169900.0],["2016-05-05",25.0107,25.3321,24.8983,24.9143,155800.0],["2016-05-06",24.9063,26.3043,24.842,25.2919,216200.0],["2016-05-09",24.9224,25.1152,24.2073,24.9143,336000.0],["2016-05-10",24.9384,25.2437,24.8741,25.1393,204000.0],["2016-05-11",25.1795,25.1795,24.8259,24.9143,189100.0],["2016-05-12",25.1006,25.392,24.9386,25.3354,196100.0],["2016-05-13",25.3192,25.4892,24.8981,25.0277,176400.0],["2016-05-16",25.1005,25.1977,24.9224,25.1086,128700.0],["2016-05-17",25.1006,25.2301,24.9548,25.1006,341500.0],["2016-05-18",25.0844,25.7564,24.9953,25.7402,169300.0],["2016-05-19",25.5459,25.8293,25.141,25.384,95500.0],["2016-05-20",25.4325,26.3718,25.3192,26.3556,191000.0],["2016-05-23",26.388,26.388,25.5702,25.5864,122600.0],["2016-05-24",25.8536,26.477,25.6997,26.2908,135300.0],["2016-05-25",26.3151,26.4608,26.0236,26.1451,74300.0],["2016-05-26",26.1127,26.1694,25.9264,25.9426,67800.0],["2016-05-27",25.8617,26.2098,25.8617,26.1856,133500.0],["2016-05-31",26.3718,26.4851,26.1127,26.1613,141000.0],["2016-06-01",26.0074,26.3475,25.7726,26.3313,77500.0],["2016-06-02",26.1613,26.3394,26.0155,26.2746,77900.0],["2016-06-03",26.0803,26.0803,25.4487,25.7726,126800.0],["2016-06-06",25.7564,26.2422,25.724,26.1289,121300.0],["2016-06-07",26.1855,26.4527,25.9345,26.4446,138200.0],["2016-06-08",26.4123,26.8819,26.4123,26.809,126900.0],["2016-06-09",26.5904,26.8819,26.4446,26.8171,123000.0],["2016-06-10",26.5175,26.8657,26.2746,26.8414,143000.0],["2016-06-13",26.7361,26.8495,25.9831,26.1127,262500.0],["2016-06-14",25.9426,26.2908,25.9426,26.226,125700.0],["2016-06-15",26.2989,26.4123,26.0317,26.0722,179300.0],["2016-06-16",25.886,26.2503,25.7402,26.2179,138500.0],["2016-06-17",26.2827,26.4527,25.473,25.5702,294200.0],["2016-06-20",25.9588,26.0965,25.7321,25.7483,96800.0],["2016-06-21",25.7807,25.8455,25.5621,25.6835,101800.0],["2016-06-22",25.7726,26.0803,25.6026,25.6188,107900.0],["2016-06-23",25.9669,26.6471,25.7159,26.6309,188000.0],["2016-06-24",25.303,25.6026,24.5581,24.7767,511900.0],["2016-06-27",24.3394,24.4933,23.9832,24.0237,285000.0],["2016-06-28",24.3232,24.5661,24.0803,24.1937,168100.0],["2016-06-29",24.55,24.6147,24.2747,24.5985,164700.0],["2016-06-30",24.639,25.0925,24.4366,25.0844,225200.0],["2016-07-01",25.0196,25.4568,24.9953,25.4163,104900.0],["2016-07-05",25.0682,25.3273,25.0034,25.2301,135600.0],["2016-07-06",25.1006,25.4163,25.0601,25.3516,119300.0],["2016-07-07",25.3516,25.6997,25.1815,25.5459,114900.0],["2016-07-08",25.7645,26.3475,25.7645,26.307,150000.0],["2016-07-11",26.4851,26.9305,26.3475,26.8738,99100.0],["2016-07-12",27.141,27.7078,27.0438,27.4649,159100.0],["2016-07-13",27.6349,27.7806,27.3515,27.5054,113900.0],["2016-07-14",27.8049,27.8616,27.5215,27.5296,107200.0],["2016-07-15",27.7725,27.9264,27.5296,27.894,78900.0],["2016-07-18",27.8292,28.064,27.7159,27.8211,68600.0],["2016-07-19",27.6916,27.8697,27.562,27.7807,57300.0],["2016-07-20",27.7968,28.0883,27.7483,27.8859,75100.0],["2016-07-21",27.8778,27.8778,27.5296,27.5863,68700.0],["2016-07-22",27.5863,28.0478,27.5863,27.9183,59100.0],["2016-07-25",27.7968,28.1936,27.7968,28.064,77100.0],["2016-07-26",28.0398,28.4932,28.0398,28.3555,126200.0],["2016-07-27",28.4041,28.5418,28.2989,28.396,115500.0],["2016-07-28",28.3232,28.4608,28.0964,28.1045,88400.0],["2016-07-29",28.1369,28.2017,27.724,27.7483,118600.0],["2016-08-01",27.8535,27.8778,27.3272,27.4001,91100.0],["2016-08-02",27.3353,27.6349,27.2543,27.3191,90300.0],["2016-08-03",27.3758,27.6106,27.3272,27.5782,123600.0],["2016-08-04",27.4973,27.9183,27.4973,27.7807,98000.0],["2016-08-05",29.4972,31.7724,29.4972,30.9385,396900.0],["2016-08-08",31.1166,31.8129,30.6956,31.5862,197500.0],["2016-08-09",31.5781,31.9506,31.4971,31.732,128900.0],["2016-08-10",30.7684,31.2219,30.4364,30.4364,150300.0],["2016-08-11",30.5098,30.6483,30.2246,30.2735,109200.0],["2016-08-12",30.3468,30.3713,29.9964,30.0697,101700.0],["2016-08-15",30.0697,30.4039,30.0697,30.355,113900.0],["2016-08-16",30.3387,30.4283,29.8823,29.8986,123300.0],["2016-08-17",29.9394,30.0209,29.6867,29.9068,99800.0],["2016-08-18",29.8253,30.192,29.6378,29.7927,113200.0],["2016-08-19",29.7601,29.8905,29.6786,29.7112,114800.0],["2016-08-22",29.6542,29.7682,29.3689,29.7682,83000.0],["2016-08-23",29.8497,30.0697,29.8416,29.8986,57300.0],["2016-08-24",29.9475,30.0127,29.7764,29.8823,52500.0],["2016-08-25",29.809,30.2816,29.809,30.1105,88600.0],["2016-08-26",30.1431,30.4527,29.9231,30.086,84000.0],["2016-08-29",30.2083,30.7217,30.2083,30.5424,69600.0],["2016-08-30",30.6646,30.7135,30.2898,30.6157,85600.0],["2016-08-31",30.6565,30.7461,30.2979,30.5179,124300.0],["2016-09-01",30.6239,30.9417,30.0616,30.4609,99000.0],["2016-09-02",30.738,30.738,30.3061,30.6483,181200.0],["2016-09-06",30.6483,30.7869,30.4283,30.7787,138400.0],["2016-09-07",30.8276,31.1128,30.6076,31.1128,132000.0],["2016-09-08",31.0558,31.1617,30.6728,30.7787,74700.0],["2016-09-09",30.5261,30.5668,29.9312,29.9475,120000.0],["2016-09-12",29.972,30.1431,29.4912,30.1349,159200.0],["2016-09-13",29.7682,30.0046,29.3852,29.646,118900.0],["2016-09-14",29.6134,29.7601,29.2385,29.2793,60300.0],["2016-09-15",29.2304,29.8416,29.2304,29.6867,79800.0],["2016-09-16",29.4178,29.8008,29.1897,29.3119,249700.0],["2016-09-19",29.4015,30.1675,29.4015,30.0046,97100.0],["2016-09-20",30.1512,30.2001,29.8579,29.8742,101000.0],["2016-09-21",29.9068,30.4935,29.7601,30.469,211700.0],["2016-09-22",30.7054,30.9824,30.5098,30.9091,166100.0],["2016-09-23",30.9091,31.0721,30.3631,30.5505,148500.0],["2016-09-26",30.3957,31.0313,30.3712,30.958,153300.0],["2016-09-27",30.8276,30.9743,30.5261,30.9498,117600.0],["2016-09-28",31.0395,31.6751,30.8928,31.6588,137300.0],["2016-09-29",31.504,32.0744,31.4143,31.4469,127400.0],["2016-09-30",31.7077,32.2048,31.5121,32.0418,200700.0],["2016-10-03",31.8299,31.9766,31.2106,31.2676,415500.0],["2016-10-04",31.2676,31.3247,30.3957,30.8276,418600.0],["2016-10-05",30.8765,31.6669,30.7706,31.5529,177400.0],["2016-10-06",31.4632,31.724,31.0395,31.7158,121000.0],["2016-10-07",31.8055,32.0988,31.4958,31.8544,156600.0],["2016-10-10",32.1885,32.8404,32.0662,32.6367,153900.0],["2016-10-11",32.4737,32.5959,31.9033,32.3515,123000.0],["2016-10-12",32.4737,32.7589,32.1477,32.5959,115100.0],["2016-10-13",32.107,32.1477,31.5366,31.9033,141400.0],["2016-10-14",32.0662,32.6367,32.0662,32.3107,93900.0],["2016-10-17",32.3107,32.3515,31.6995,31.6995,132300.0],["2016-10-18",32.0255,32.0663,31.4551,31.5366,136200.0],["2016-10-19",31.6588,31.6995,31.2513,31.2921,123200.0],["2016-10-20",31.3736,31.3736,30.7624,31.0476,140000.0],["2016-10-21",30.6402,30.8031,30.4364,30.4772,105100.0],["2016-10-24",30.9254,31.0884,30.4364,30.5994,100800.0],["2016-10-25",30.5587,30.6402,30.192,30.4365,65800.0],["2016-10-26",30.192,30.6402,30.1512,30.2735,56100.0],["2016-10-27",30.3957,30.8847,30.1594,30.6809,102600.0],["2016-10-28",30.6402,31.2106,30.3957,30.6402,117100.0],["2016-10-31",30.8439,31.3328,30.5994,30.5994,157600.0],["2016-11-01",30.6402,30.7217,29.9068,30.192,221400.0],["2016-11-02",29.9883,30.1512,29.4586,29.4586,177100.0],["2016-11-03",29.5808,29.7845,29.2141,29.2548,165400.0],["2016-11-04",30.1512,30.1512,28.7659,29.0104,223600.0],["2016-11-07",29.5401,29.6216,29.1326,29.2956,169300.0],["2016-11-08",29.2956,29.9475,29.0511,29.703,215900.0],["2016-11-09",29.7359,30.8843,29.7359,30.8022,236700.0],["2016-11-10",31.2534,32.3608,31.0073,31.5815,304000.0],["2016-11-11",31.6636,32.6889,31.4175,32.3608,394000.0],["2016-11-14",32.894,33.7963,32.6889,32.812,302000.0],["2016-11-15",32.6889,32.894,32.1967,32.2788,207000.0],["2016-11-16",32.0737,32.6479,31.9507,32.4428,192600.0],["2016-11-17",32.5249,33.1811,32.1147,32.976,248000.0],["2016-11-18",33.1401,33.6323,33.0581,33.2631,296600.0],["2016-11-21",33.1811,33.2959,32.6069,32.7299,179800.0],["2016-11-22",32.894,33.1811,32.6889,33.1401,136600.0],["2016-11-23",33.0991,33.3452,32.935,33.3041,141700.0],["2016-11-25",33.5502,33.5502,33.2631,33.2631,60100.0],["2016-11-28",33.2221,33.5502,32.935,33.017,187400.0],["2016-11-29",33.1401,33.5913,32.9104,33.3452,163300.0],["2016-11-30",33.2631,33.9194,33.2631,33.5913,176200.0],["2016-12-01",33.7143,34.0424,32.976,33.3452,143300.0],["2016-12-02",33.3452,33.7143,33.1811,33.5092,174800.0],["2016-12-05",33.8784,34.4115,33.8784,34.2065,163100.0],["2016-12-06",34.2885,35.1498,34.0834,35.1088,212900.0],["2016-12-07",35.1088,35.724,35.1088,35.642,135800.0],["2016-12-08",35.8061,36.6264,35.4369,36.5854,204500.0],["2016-12-09",36.7904,37.1185,36.2572,36.7494,134800.0],["2016-12-12",36.4213,36.9545,35.765,36.9135,146300.0],["2016-12-13",37.2416,37.4056,36.4213,36.9135,120800.0],["2016-12-14",36.6264,36.9135,36.2982,36.3393,135100.0],["2016-12-15",36.4213,37.1185,36.2982,36.7494,144200.0],["2016-12-16",36.9135,37.6928,36.6674,36.9545,451100.0],["2016-12-19",37.0365,37.2416,36.5854,37.2006,156700.0],["2016-12-20",37.3236,37.6928,37.1185,37.4467,112000.0],["2016-12-21",37.4467,37.5287,36.8314,36.8314,129900.0],["2016-12-22",36.9135,36.9135,36.1342,36.6674,107800.0],["2016-12-23",36.7904,36.7904,36.4623,36.5443,66200.0],["2016-12-27",36.5854,36.7084,36.4623,36.4623,79000.0],["2016-12-28",36.5854,36.9135,36.3803,36.5854,162400.0],["2016-12-29",36.6264,36.9135,36.4213,36.7904,81600.0],["2016-12-30",36.8725,36.8725,36.2572,36.3393,138000.0],["2017-01-03",36.5854,36.8725,35.9701,36.0522,170400.0],["2017-01-04",36.0932,37.3236,36.0932,36.9955,227400.0],["2017-01-05",36.9135,37.1596,36.2982,36.5033,82000.0],["2017-01-06",36.7084,37.2416,36.4213,36.6674,114700.0],["2017-01-09",36.4623,36.4623,35.8471,35.8881,107700.0],["2017-01-10",36.0111,36.8725,35.8471,36.8725,112500.0],["2017-01-11",36.7494,36.9135,36.4623,36.7904,63400.0],["2017-01-12",36.6674,36.6674,35.4369,36.0522,66400.0],["2017-01-13",36.3803,37.0365,36.1752,36.4623,87100.0],["2017-01-17",36.0932,36.1752,35.642,35.765,168900.0],["2017-01-18",35.8881,36.2572,35.642,36.0932,124200.0],["2017-01-19",36.1752,36.1998,35.2729,35.4779,60800.0],["2017-01-20",35.519,36.1752,35.519,35.9291,85400.0],["2017-01-23",35.8881,36.1588,35.4779,35.519,108100.0],["2017-01-24",35.56,36.4623,35.56,36.3393,96600.0],["2017-01-25",36.7084,36.9545,36.5853,36.8314,106000.0],["2017-01-26",36.7904,36.7904,36.5033,36.6674,41100.0],["2017-01-27",36.7494,36.7494,36.0932,36.5033,79200.0],["2017-01-30",36.1342,36.1342,35.2319,35.601,84500.0],["2017-01-31",35.3959,35.7651,35.1088,35.4369,126900.0],["2017-02-01",35.8471,36.0932,35.0268,35.3549,109000.0],["2017-02-02",35.1908,35.642,35.0268,35.3139,132500.0],["2017-02-03",35.8471,35.8881,35.519,35.8881,111100.0],["2017-02-06",35.4779,36.5853,35.4779,35.8061,110700.0],["2017-02-07",35.8061,36.0932,35.2729,35.519,121700.0],["2017-02-08",35.2319,35.2319,34.5346,34.8217,141400.0],["2017-02-09",34.8217,35.4779,34.8217,35.4779,125200.0],["2017-02-10",36.1752,37.6107,36.1588,36.7494,334000.0],["2017-02-13",36.9135,36.9955,36.3393,36.4623,178700.0],["2017-02-14",36.1342,36.3803,36.0112,36.3803,165500.0],["2017-02-15",36.1752,36.4213,35.601,36.3393,117100.0],["2017-02-16",36.3723,36.8259,36.1248,36.5785,145700.0],["2017-02-17",36.5784,36.5784,35.8362,36.0423,110400.0],["2017-02-21",36.0423,36.2073,35.7537,36.0836,91600.0],["2017-02-22",35.9186,36.2485,35.7949,36.0423,78900.0],["2017-02-23",36.1661,36.4547,35.7537,36.1248,135600.0],["2017-02-24",35.6712,36.1661,35.6712,35.8361,86600.0],["2017-02-27",35.7949,36.2073,35.7537,36.0423,113700.0],["2017-02-28",35.6712,35.9186,35.0114,35.0114,181900.0],["2017-03-01",35.7124,36.5372,35.5062,36.2898,210700.0],["2017-03-02",36.2073,36.2485,35.0939,35.0939,76600.0],["2017-03-03",35.1763,35.4238,34.8877,35.1763,87100.0],["2017-03-06",34.8877,34.9289,34.4341,34.4341,78900.0],["2017-03-07",34.5578,35.0114,34.2691,34.4341,85900.0],["2017-03-08",34.764,34.764,33.8567,33.8979,116700.0],["2017-03-09",33.898,34.2279,33.5681,33.733,124800.0],["2017-03-10",33.9392,34.1454,33.733,34.0217,105800.0],["2017-03-13",33.898,34.1454,33.7742,33.8155,56200.0],["2017-03-14",33.568,33.8567,33.3206,33.6093,141700.0],["2017-03-15",33.7742,34.1866,33.6505,33.9804,205100.0],["2017-03-16",34.1041,34.5578,33.8567,34.1866,191600.0],["2017-03-17",34.1041,34.2691,33.6505,33.8979,381300.0],["2017-03-20",33.7742,34.0217,33.5185,33.6093,124500.0],["2017-03-21",33.8979,33.8979,32.4546,32.4958,137200.0],["2017-03-22",32.2484,32.3309,31.9185,32.2072,188500.0],["2017-03-23",32.2072,32.7433,32.1247,32.1659,150700.0],["2017-03-24",32.2484,32.4958,32.0835,32.1659,140900.0],["2017-03-27",31.7948,32.5371,31.6298,32.3721,205500.0],["2017-03-28",32.2896,32.9082,32.1659,32.5783,418000.0],["2017-03-29",32.4958,32.8257,32.3721,32.6608,266300.0],["2017-03-30",32.6608,33.1557,32.6608,32.9082,237100.0],["2017-03-31",32.867,33.2381,32.7433,32.9082,258100.0],["2017-04-03",32.9907,33.1557,32.4958,32.867,527700.0],["2017-04-04",32.7433,33.3206,32.7433,33.3206,238000.0],["2017-04-05",33.5268,33.7742,32.6196,32.8257,286700.0],["2017-04-06",32.8257,33.2794,32.5371,33.0319,283600.0],["2017-04-07",32.867,33.0732,32.6608,32.9495,124300.0],["2017-04-10",32.9495,33.0732,32.5783,33.0319,120800.0],["2017-04-11",32.8257,33.4443,32.6196,33.4031,177200.0],["2017-04-12",33.3206,33.6093,32.7433,32.9907,165500.0],["2017-04-13",32.9082,33.0732,32.3309,32.3309,223100.0],["2017-04-17",32.3721,33.1556,32.3309,33.1144,91600.0],["2017-04-18",32.8257,33.0732,32.6196,32.8257,102100.0],["2017-04-19",33.0319,33.3206,32.9907,33.1144,134500.0],["2017-04-20",33.2381,33.8155,33.1557,33.6505,122000.0],["2017-04-21",33.568,33.733,33.1144,33.2794,137500.0],["2017-04-24",34.0629,34.1701,33.6093,33.6505,146900.0],["2017-04-25",32.9907,33.6505,32.702,33.4031,177500.0],["2017-04-26",33.3206,33.898,33.0732,33.2381,173500.0],["2017-04-27",33.3619,33.5268,33.0732,33.2381,135500.0],["2017-04-28",33.3619,33.3619,32.4134,32.4546,151800.0],["2017-05-01",32.702,32.702,32.2896,32.5783,115800.0],["2017-05-02",32.5783,32.867,32.1247,32.3309,113200.0],["2017-05-03",32.001,32.3309,31.5061,31.5061,160300.0],["2017-05-04",31.5474,31.9185,31.3412,31.9185,114700.0],["2017-05-05",32.6608,33.1144,30.6401,31.0113,236900.0],["2017-05-08",30.8463,30.9948,30.269,30.8875,145300.0],["2017-05-09",30.9288,31.2587,30.6236,30.7638,153900.0],["2017-05-10",30.5576,31.4236,30.5576,31.2999,121800.0],["2017-05-11",31.2086,31.2916,30.7936,31.2501,151900.0],["2017-05-12",31.2501,31.8311,31.2086,31.7066,229200.0],["2017-05-15",31.7896,31.9971,31.2667,31.4576,103600.0],["2017-05-16",31.4576,31.4576,30.7936,31.1671,154700.0],["2017-05-17",31.1671,31.1671,30.362,30.4616,174500.0],["2017-05-18",30.3371,31.3746,30.3371,30.9181,188100.0],["2017-05-19",30.9596,31.2086,30.7936,31.1671,185600.0],["2017-05-22",31.2501,31.9556,31.2086,31.9556,150000.0],["2017-05-23",32.1217,32.4952,31.7482,32.4952,137700.0],["2017-05-24",32.4952,32.4952,31.7066,31.9971,121500.0],["2017-05-25",32.1631,32.3706,32.0386,32.1631,82000.0],["2017-05-26",32.0386,32.271,31.9141,32.1631,100600.0],["2017-05-30",32.1632,32.1632,31.6236,31.8312,67200.0],["2017-05-31",32.0386,32.0386,31.2916,31.6651,125400.0],["2017-06-01",31.7481,32.4122,31.4576,32.4122,167000.0],["2017-06-02",32.4536,33.3252,32.3706,33.0347,143300.0],["2017-06-05",33.0346,33.0346,32.4121,32.4536,79900.0],["2017-06-06",32.3707,32.8272,32.2461,32.6612,147900.0],["2017-06-07",32.7027,33.3086,32.7027,33.1592,429600.0],["2017-06-08",33.1592,34.4042,33.1592,33.6157,180100.0],["2017-06-09",33.8647,34.6117,33.7817,34.5287,172300.0],["2017-06-12",34.4457,34.9437,34.0307,34.1137,115500.0],["2017-06-13",34.2382,34.3627,33.6821,33.7402,123600.0],["2017-06-14",33.6987,33.8232,32.9517,33.4912,120500.0],["2017-06-15",33.0762,33.7402,33.0762,33.5327,74400.0],["2017-06-16",33.2837,33.4082,32.9932,33.2422,425200.0],["2017-06-19",33.3252,33.3667,32.7027,32.9932,115300.0],["2017-06-20",32.8272,32.8272,31.9557,32.0387,105400.0],["2017-06-21",32.0386,32.0801,31.4576,31.4576,86400.0],["2017-06-22",31.5406,31.6651,31.1256,31.6651,121100.0],["2017-06-23",31.6236,31.7481,31.3331,31.4576,210400.0],["2017-06-26",31.4991,31.7481,31.2916,31.4991,87800.0],["2017-06-27",31.4991,31.8726,31.3746,31.6236,172600.0],["2017-06-28",31.9556,32.7193,31.9141,32.7027,165500.0],["2017-06-29",32.9517,32.9932,32.0387,32.4952,133100.0],["2017-06-30",32.5367,32.5367,31.9141,32.0387,120700.0],["2017-07-03",32.0386,33.2422,32.0386,33.0762,105500.0],["2017-07-05",33.0347,33.0762,32.3707,32.6612,128300.0],["2017-07-06",32.4536,32.5367,31.8726,31.9556,156700.0],["2017-07-07",32.1217,32.1217,31.3746,31.7481,202000.0],["2017-07-10",31.5821,32.0386,31.3331,31.3331,240700.0],["2017-07-11",31.4576,31.4576,30.8351,31.4576,125300.0],["2017-07-12",31.4576,31.8311,30.8351,31.0841,145900.0],["2017-07-13",31.0841,31.4161,30.9596,31.3746,192200.0],["2017-07-14",31.0426,31.1256,30.7106,30.7521,155100.0],["2017-07-17",30.2541,31.3331,30.1711,31.0841,331700.0],["2017-07-18",30.9596,31.8726,30.8766,31.6651,241500.0],["2017-07-19",31.8726,32.3706,31.5406,32.3706,183300.0],["2017-07-20",32.5366,32.6611,31.9556,32.2461,124900.0],["2017-07-21",32.5782,32.5782,31.9557,32.0387,98400.0],["2017-07-24",31.9971,32.3706,31.7896,32.2046,139800.0],["2017-07-25",32.4122,32.8272,31.9141,32.6612,233900.0],["2017-07-26",32.6197,32.6197,31.9141,31.9971,143000.0],["2017-07-27",32.1216,32.3706,31.9141,32.2876,118700.0],["2017-07-28",32.2462,32.6197,32.0386,32.5782,82100.0],["2017-07-31",32.5782,32.8272,32.3292,32.5782,175400.0],["2017-08-01",32.7442,33.4497,32.5366,33.1592,189400.0],["2017-08-02",32.7027,37.1433,32.7027,36.9357,500200.0],["2017-08-03",37.8073,39.3428,37.2263,39.0938,394700.0],["2017-08-04",39.5088,39.5918,39.0523,39.5088,238000.0],["2017-08-07",39.4673,39.4673,38.8863,39.1768,203500.0],["2017-08-08",39.1353,40.2143,39.1353,40.0898,264900.0],["2017-08-09",39.7163,40.3803,39.5918,40.2973,181100.0],["2017-08-10",40.1638,40.7895,39.7468,40.7477,185300.0],["2017-08-11",40.5392,41.0397,39.9136,40.5392,193900.0],["2017-08-14",40.9146,41.4568,40.706,41.3316,244300.0],["2017-08-15",41.3733,41.5819,41.1231,41.3733,166300.0],["2017-08-16",41.4568,41.707,41.1231,41.2899,241800.0],["2017-08-17",41.1231,41.1231,40.2473,40.4141,231400.0],["2017-08-18",40.0804,40.9563,40.0387,40.9146,203400.0],["2017-08-21",40.8729,40.9563,40.1221,40.9146,139100.0],["2017-08-22",40.998,41.1231,40.6226,40.8312,85300.0],["2017-08-23",40.5809,41.0397,40.4975,40.7895,119800.0],["2017-08-24",40.998,40.998,40.5809,40.7477,148600.0],["2017-08-25",41.0397,41.3316,40.6226,41.2065,163200.0],["2017-08-28",41.3733,41.5402,40.3307,40.6226,216800.0],["2017-08-29",40.289,40.5392,39.9136,39.9553,161600.0],["2017-08-30",39.9136,39.9553,39.6634,39.8302,117500.0],["2017-08-31",40.0387,40.4558,39.58,39.9553,258900.0],["2017-09-01",39.9553,40.0804,39.7051,39.7051,135700.0],["2017-09-05",39.4548,39.5382,38.6207,38.6624,304800.0],["2017-09-06",38.6624,39.288,38.4121,38.9543,273300.0],["2017-09-07",39.0378,39.0378,38.0785,38.1619,181900.0],["2017-09-08",38.0368,40.1221,38.0368,40.0387,515400.0],["2017-09-11",40.5809,40.9563,40.1221,40.7477,173900.0],["2017-09-12",40.8729,41.4568,40.8312,41.3733,141200.0],["2017-09-13",41.2899,41.6903,40.5809,41.2899,274700.0],["2017-09-14",41.2065,41.4151,40.9146,41.2065,156000.0],["2017-09-15",41.2899,41.7904,40.998,41.707,380600.0],["2017-09-18",41.7904,42.4994,41.6569,42.2909,235900.0],["2017-09-19",42.2075,42.708,42.2075,42.6246,160100.0],["2017-09-20",42.708,43.125,42.5411,42.8748,268000.0],["2017-09-21",42.8331,43.2919,42.7497,42.7914,130200.0],["2017-09-22",42.6246,42.7914,42.2492,42.6246,150200.0],["2017-09-25",42.5829,43.2502,42.5412,43.0416,109300.0],["2017-09-26",43.125,43.5421,42.8331,43.2919,97500.0],["2017-09-27",43.3753,44.0843,43.1667,44.0426,180100.0],["2017-09-28",44.2094,44.2094,43.5004,44.0843,136700.0],["2017-09-29",44.0009,44.2511,43.7923,44.2094,159400.0],["2017-10-02",44.2511,45.4606,44.0843,45.4606,211500.0],["2017-10-03",45.4606,45.6692,45.0853,45.6692,203000.0],["2017-10-04",45.6275,46.0028,45.3355,45.6692,170500.0],["2017-10-05",45.544,45.544,44.835,45.0019,223200.0],["2017-10-06",45.2104,45.836,45.0519,45.7526,195400.0],["2017-10-09",45.7526,45.9611,45.5023,45.6692,87500.0],["2017-10-10",45.7526,46.0445,45.4606,46.0028,106300.0],["2017-10-11",45.9611,46.2531,45.6275,45.9194,86600.0],["2017-10-12",46.0863,47.3375,45.2605,47.1289,173800.0],["2017-10-13",47.5043,48.1299,47.1706,47.7545,129000.0],["2017-10-16",47.9631,49.1309,47.8796,48.9223,169100.0],["2017-10-17",49.0891,49.1392,48.0882,48.2967,108900.0],["2017-10-18",48.6304,49.2143,48.1966,49.0474,109600.0],["2017-10-19",48.5887,50.1735,48.5887,49.4645,198500.0],["2017-10-20",49.965,49.965,49.2143,49.2143,118100.0],["2017-10-23",49.5896,49.7982,49.256,49.4645,156300.0],["2017-10-24",49.7565,50.3821,49.7565,50.0067,93300.0],["2017-10-25",50.1735,51.0077,49.5479,50.5072,164900.0],["2017-10-26",50.7991,50.966,50.4238,50.7157,94200.0],["2017-10-27",50.3821,51.3413,50.2569,50.674,235600.0],["2017-10-30",52.5508,54.1774,51.7167,53.385,273100.0],["2017-10-31",54.1357,54.3859,52.1755,53.4684,277700.0],["2017-11-01",54.0523,54.5945,53.5518,53.6352,234000.0],["2017-11-02",53.8854,54.1774,52.8428,53.3015,246600.0],["2017-11-03",52.9262,53.6352,52.6426,53.6352,257100.0],["2017-11-06",53.3433,56.83,53.3433,55.804,438700.0],["2017-11-07",56.0959,56.2628,53.802,55.0532,347200.0],["2017-11-08",54.6779,55.5537,53.9689,54.1357,246500.0],["2017-11-09",53.8855,55.5788,53.8438,55.5537,213900.0],["2017-11-10",55.4617,55.9639,55.2942,55.7547,150500.0],["2017-11-13",55.5454,56.1565,55.2105,56.0477,162300.0],["2017-11-14",55.6709,56.2569,55.4616,55.7965,158400.0],["2017-11-15",55.1268,55.9639,55.1268,55.5035,213600.0],["2017-11-16",55.7128,56.1732,55.5035,56.0477,185400.0],["2017-11-17",55.7546,56.0895,55.6291,56.0895,258100.0],["2017-11-20",56.2151,56.5918,55.9639,56.4244,113700.0],["2017-11-21",56.5081,58.015,56.3825,57.6801,157900.0],["2017-11-22",57.6383,58.4587,57.3871,57.429,137900.0],["2017-11-24",57.7638,58.015,56.843,57.3453,60900.0],["2017-11-27",57.5545,58.2661,57.3034,57.5545,123600.0],["2017-11-28",57.9313,59.1033,57.8476,58.9777,158400.0],["2017-11-29",59.3544,59.8734,58.1405,58.4335,172800.0],["2017-11-30",58.8521,58.8521,57.5545,57.7638,175300.0],["2017-12-01",58.0568,58.0568,55.6291,57.4708,172400.0],["2017-12-04",58.601,59.187,57.2615,57.429,223500.0],["2017-12-05",57.8894,58.308,57.0104,57.0522,260500.0],["2017-12-06",57.0523,57.9731,57.0523,57.2615,176800.0],["2017-12-07",57.1778,57.6382,56.7592,57.3034,383800.0],["2017-12-08",57.722,57.9313,56.4662,56.5081,169100.0],["2017-12-11",56.6337,57.1778,56.3825,57.1778,162100.0],["2017-12-12",57.2615,57.722,57.0104,57.5964,143400.0],["2017-12-13",57.2615,57.8894,57.0773,57.3034,142100.0],["2017-12-14",57.3452,57.5964,56.3825,56.6755,152700.0],["2017-12-15",56.7592,59.187,56.7592,58.7266,991300.0],["2017-12-18",59.2707,59.4381,57.5964,58.0987,114000.0],["2017-12-19",58.1824,58.3498,57.2197,57.5964,78400.0],["2017-12-20",57.7638,58.308,57.5964,57.8894,137200.0],["2017-12-21",58.0568,58.6847,57.8475,58.5591,60400.0],["2017-12-22",58.5591,58.76,57.9312,58.4335,58500.0],["2017-12-26",58.2243,59.0614,58.2243,58.7684,66200.0],["2017-12-27",58.894,59.4381,58.4336,58.7266,88100.0],["2017-12-28",58.9777,58.9777,58.015,58.5591,151700.0],["2017-12-29",58.4335,59.0195,57.6382,57.6801,149000.0],["2018-01-02",57.8057,58.5759,57.136,57.5964,170100.0],["2018-01-03",57.429,57.7806,56.0058,56.5081,158000.0],["2018-01-04",56.8848,57.5964,56.7592,57.3034,80500.0],["2018-01-05",57.3871,57.3871,56.3407,56.3825,108700.0],["2018-01-08",56.257,57.5127,55.7547,57.4708,222600.0],["2018-01-09",57.5964,58.7266,57.2615,57.3453,254700.0],["2018-01-10",57.0522,57.6801,56.4244,56.7592,136600.0],["2018-01-11",56.843,57.5545,56.3407,57.5127,87800.0],["2018-01-12",57.5127,58.3498,57.0522,58.2661,86600.0],["2018-01-16",58.3498,58.6847,57.5964,57.9731,175300.0],["2018-01-17",58.1405,59.4381,57.8057,59.3963,125900.0],["2018-01-18",59.5218,59.6474,57.5127,57.5964,147000.0],["2018-01-19",57.3452,58.2661,56.2653,57.9313,133100.0],["2018-01-22",59.0614,59.0614,57.6382,58.0568,160700.0],["2018-01-23",58.2661,59.0195,57.5127,58.0568,467000.0],["2018-01-24",58.2243,58.4336,57.6383,57.722,116500.0],["2018-01-25",58.0987,58.2661,57.1443,57.7638,143500.0],["2018-01-26",57.7638,58.0987,57.4289,57.6801,114000.0],["2018-01-29",57.5545,57.8475,56.0476,56.0895,127900.0],["2018-01-30",55.8384,55.9221,55.2942,55.7128,212000.0],["2018-01-31",55.9221,56.3825,54.1222,54.2896,286100.0],["2018-02-01",53.9966,54.1222,53.0339,53.3269,232400.0],["2018-02-02",53.0757,53.8292,52.3642,52.4479,153700.0],["2018-02-05",51.8619,52.8246,50.062,50.1457,210400.0],["2018-02-06",49.183,50.8573,48.6807,50.2294,348200.0],["2018-02-07",50.2294,50.4806,49.4341,49.7271,172200.0],["2018-02-08",49.8108,49.8108,47.1319,47.1738,241400.0],["2018-02-09",47.5505,48.6388,47.1738,48.304,236100.0],["2018-02-12",48.4714,49.0155,47.8854,48.3458,208000.0],["2018-02-13",48.1784,48.2454,47.2157,48.1784,268300.0],["2018-02-14",46.7971,47.1738,42.5694,44.8298,1626400.0],["2018-02-15",44.8716,46.5878,43.6577,46.4622,718900.0],["2018-02-16",47.2946,49.6068,47.1685,49.4806,744700.0],["2018-02-20",49.0602,49.3125,46.6219,47.3787,442500.0],["2018-02-21",47.3366,48.9341,47.1264,48.0093,738400.0],["2018-02-22",48.0933,48.4297,47.3366,47.757,435200.0],["2018-02-23",48.1774,49.1443,47.7991,48.6399,353800.0],["2018-02-26",48.7239,50.2374,48.6399,49.5227,363500.0],["2018-02-27",49.4806,50.0692,47.8831,47.8831,256600.0],["2018-02-28",48.0933,48.9762,47.3366,47.4207,468200.0],["2018-03-01",47.5048,48.0934,47.0003,47.673,379600.0],["2018-03-02",47.1685,48.0513,46.4958,48.0093,366400.0],["2018-03-05",47.4627,49.6488,47.2526,49.3966,341000.0],["2018-03-06",49.6068,49.7749,48.3876,49.7749,368500.0],["2018-03-07",49.4386,50.1112,49.2705,49.6068,362900.0],["2018-03-08",49.6068,49.7329,48.3876,48.7239,225600.0],["2018-03-09",48.9762,49.6488,48.5978,49.3966,472900.0],["2018-03-12",49.3545,49.5647,48.8501,49.4386,294600.0],["2018-03-13",49.6488,50.0272,48.6819,48.766,235400.0],["2018-03-14",49.0602,49.0602,47.3787,47.5048,183700.0],["2018-03-15",47.6309,48.1774,47.3366,47.6309,227900.0],["2018-03-16",47.5889,48.4297,46.9583,47.757,767200.0],["2018-03-19",47.5468,47.9252,46.9583,47.6309,136900.0],["2018-03-20",47.715,48.4297,47.2946,48.3876,298700.0],["2018-03-21",48.4717,49.817,48.3035,49.0182,173200.0],["2018-03-22",48.4717,48.6819,46.8322,47.0424,309300.0],["2018-03-23",47.0424,47.5048,46.4538,46.5799,326000.0],["2018-03-26",47.5048,48.7239,47.0003,48.5978,339300.0],["2018-03-27",48.5978,48.5978,46.7481,46.9583,263600.0],["2018-03-28",47.0003,47.757,46.4538,47.4628,147700.0],["2018-03-29",47.5889,48.2615,47.2526,47.9252,324000.0],["2018-04-02",47.673,48.1354,46.0334,46.4118,234000.0],["2018-04-03",46.7901,48.4297,46.7901,48.1774,364100.0],["2018-04-04",47.5468,48.3876,47.3366,48.2615,160700.0],["2018-04-05",48.8501,48.9341,47.8831,48.5137,169800.0],["2018-04-06",47.8832,48.3036,46.5379,46.8322,175400.0],["2018-04-09",47.0844,47.757,46.3697,46.8322,205200.0],["2018-04-10",47.5048,47.8411,46.7481,47.757,242800.0],["2018-04-11",47.3366,48.5558,47.0844,48.3035,251000.0],["2018-04-12",48.5558,49.0602,48.5137,48.7239,139800.0],["2018-04-13",48.8921,48.9341,48.0934,48.3456,94100.0],["2018-04-16",48.766,49.1444,48.5138,48.8501,255400.0],["2018-04-17",49.0182,49.7329,48.6399,49.0182,205300.0],["2018-04-18",49.0603,49.1864,48.3876,48.4717,165300.0],["2018-04-19",48.4297,49.3966,48.3876,49.3125,177900.0],["2018-04-20",49.0182,49.4386,48.8921,49.2704,166700.0],["2018-04-23",49.5227,49.9431,49.2284,49.6068,173700.0],["2018-04-24",49.859,50.3214,49.3966,50.0272,213600.0],["2018-04-25",49.817,50.4476,49.5647,49.9011,247200.0],["2018-04-26",50.0692,50.8259,49.6909,50.7839,238600.0],["2018-04-27",50.6578,51.5826,50.6578,51.4986,367300.0],["2018-04-30",55.3662,57.3841,53.9789,56.7535,676300.0],["2018-05-01",57.342,58.4771,57.0478,58.1408,478700.0],["2018-05-02",58.2249,58.2249,57.342,58.0567,375100.0],["2018-05-03",58.0147,58.309,57.3,58.2249,398400.0],["2018-05-04",58.0567,60.7473,57.8886,60.0746,245000.0],["2018-05-07",61.0836,62.6391,60.2848,62.3448,400200.0],["2018-05-08",62.2187,62.597,61.8403,61.9664,287600.0],["2018-05-09",62.0505,62.8493,61.2097,62.5129,288200.0],["2018-05-10",62.8072,62.8492,61.546,61.9244,284000.0],["2018-05-11",61.8316,62.5064,61.7051,62.0847,304800.0],["2018-05-14",62.1268,62.2955,61.5785,61.8316,329000.0],["2018-05-15",61.7051,62.1268,61.4942,62.0003,248000.0],["2018-05-16",62.169,63.2656,61.5785,63.0547,370700.0],["2018-05-17",62.9282,63.9404,62.8944,63.8983,262600.0],["2018-05-18",64.0248,64.784,63.5609,64.5731,222400.0],["2018-05-21",64.9527,66.4711,64.9527,66.3024,296200.0],["2018-05-22",66.4711,66.4711,65.7541,65.7541,413200.0],["2018-05-23",65.6697,65.9649,64.7418,65.2479,258900.0],["2018-05-24",65.1214,65.1214,63.6874,64.9105,291000.0],["2018-05-25",64.5309,64.9527,63.9826,64.2357,240900.0],["2018-05-29",63.8983,65.3323,63.7295,65.037,226100.0],["2018-05-30",65.6275,67.5255,65.2901,66.9772,228900.0],["2018-05-31",66.8085,66.8928,65.1214,65.3323,281300.0],["2018-06-01",66.2602,66.2602,65.2901,65.3745,249700.0],["2018-06-04",65.5432,66.7241,65.1636,66.6398,239900.0],["2018-06-05",66.7241,67.4833,65.7962,66.7663,231900.0],["2018-06-06",66.8507,68.116,66.4711,67.7364,228700.0],["2018-06-07",67.5255,68.116,67.2724,67.9051,267600.0],["2018-06-08",67.9051,69.6175,67.9051,68.7486,265300.0],["2018-06-11",68.833,69.2969,67.7785,67.8207,400700.0],["2018-06-12",67.6942,68.4534,66.0915,66.3446,189400.0],["2018-06-13",66.4289,66.8085,65.4166,66.0493,236300.0],["2018-06-14",66.3867,66.3867,64.5309,65.1636,260400.0],["2018-06-15",64.9527,65.0792,63.3753,63.5187,626400.0],["2018-06-18",63.8561,64.9105,63.1812,64.8261,326400.0],["2018-06-19",64.3622,66.7663,64.1935,66.5133,384600.0],["2018-06-20",66.7241,67.1037,65.7962,66.0071,401900.0],["2018-06-21",66.0915,66.0915,64.32,64.784,229300.0],["2018-06-22",65.037,65.7962,63.8561,63.9826,718400.0],["2018-06-25",64.0248,64.6574,62.5486,63.3078,310200.0],["2018-06-26",63.5609,63.603,62.7595,62.8439,259800.0],["2018-06-27",62.633,63.0126,61.6629,61.7894,244400.0],["2018-06-28",61.7894,63.5187,61.3255,63.4765,317500.0],["2018-06-29",63.6874,64.4044,63.4343,63.8139,453800.0],["2018-07-02",63.2656,64.1513,62.8691,63.8983,418900.0],["2018-07-03",63.8983,64.5731,63.35,63.8561,257800.0],["2018-07-05",64.1513,64.1513,60.6759,61.8738,2781300.0],["2018-07-06",61.6207,61.7894,60.2289,60.5663,502300.0],["2018-07-09",60.7772,61.7894,60.5241,61.0724,475100.0],["2018-07-10",61.1146,61.3676,59.8071,60.1445,427000.0],["2018-07-11",59.5118,60.406,59.5118,59.5118,764900.0],["2018-07-12",60.018,60.5916,59.2588,60.3132,906400.0],["2018-07-13",60.3976,63.3078,60.2289,61.7051,505500.0],["2018-07-16",61.7894,63.4343,61.7894,63.3922,462300.0],["2018-07-17",63.4765,63.797,62.6751,63.6874,338200.0],["2018-07-18",63.1813,64.5309,62.5064,63.9405,556800.0],["2018-07-19",63.603,64.6153,63.4343,64.067,504900.0],["2018-07-20",64.1092,64.2357,62.4643,62.5908,277900.0],["2018-07-23",62.5065,63.2235,62.0003,62.3799,312600.0],["2018-07-24",62.4643,62.9704,61.9581,62.2534,224300.0],["2018-07-25",62.4643,62.8438,61.3423,62.5486,280200.0],["2018-07-26",62.886,64.2779,62.886,64.0248,294500.0],["2018-07-27",63.7296,64.2779,63.1391,63.1813,353100.0],["2018-07-30",62.6752,66.6398,61.8738,65.9228,482900.0],["2018-07-31",67.5677,68.369,65.1214,67.3146,610500.0],["2018-08-01",67.3146,67.6942,65.2058,66.5133,635400.0],["2018-08-02",66.2602,67.6099,66.0071,67.1881,261900.0],["2018-08-03",67.1459,67.8629,66.8085,67.3146,214800.0],["2018-08-06",67.399,67.399,65.6697,66.0071,290600.0],["2018-08-07",65.7962,66.218,64.1935,64.2357,336800.0],["2018-08-08",64.5309,65.6275,63.9826,65.2901,173500.0],["2018-08-09",65.6275,65.8384,64.784,64.8261,140700.0],["2018-08-10",64.5215,65.3254,64.0561,64.9869,127900.0],["2018-08-13",64.9869,65.5369,64.8177,65.1139,240600.0],["2018-08-14",65.1139,66.087,64.9446,65.7062,157800.0],["2018-08-15",65.2831,66.0023,65.1985,65.6639,238700.0],["2018-08-16",66.0024,67.2463,65.6639,66.2139,266100.0],["2018-08-17",66.0447,66.9332,66.0447,66.5101,172400.0],["2018-08-20",66.7216,67.3563,66.1716,66.8062,177800.0],["2018-08-21",66.637,67.9909,66.637,67.187,151400.0],["2018-08-22",66.9755,67.4409,66.5778,67.2716,170400.0],["2018-08-23",67.1447,67.3393,65.7908,66.4255,176800.0],["2018-08-24",66.5947,67.8217,66.3408,67.4409,246600.0],["2018-08-27",67.6947,68.5832,67.3986,68.1601,185200.0],["2018-08-28",68.3294,68.8794,68.0755,68.1601,137600.0],["2018-08-29",68.414,69.3448,67.7794,68.8794,197000.0],["2018-08-30",68.6256,69.2602,68.3717,68.5409,232700.0],["2018-08-31",68.2024,69.0063,68.1601,68.8371,431800.0],["2018-09-04",68.964,69.6832,68.3294,69.4717,177300.0],["2018-09-05",69.3025,70.191,69.0063,70.064,230600.0],["2018-09-06",70.3179,71.8411,70.3179,71.418,412800.0],["2018-09-07",71.2064,72.0949,70.7833,71.291,209100.0],["2018-09-10",71.5872,73.618,71.3756,72.6872,378500.0],["2018-09-11",72.6026,72.8565,71.4602,71.8833,223400.0],["2018-09-12",71.7564,71.8411,70.5295,71.0372,216400.0],["2018-09-13",71.291,71.4856,70.1487,70.2333,275600.0],["2018-09-14",70.8256,73.068,70.7664,72.2641,365300.0],["2018-09-17",72.0949,72.0949,69.3025,69.3871,306200.0],["2018-09-18",69.3448,69.5986,68.4563,68.5832,384800.0],["2018-09-19",68.5832,68.9217,67.9063,68.0755,321800.0],["2018-09-20",68.0755,68.2871,67.4832,68.2024,245600.0],["2018-09-21",67.9486,68.4563,67.864,68.2024,755500.0],["2018-09-24",68.1601,68.2871,66.5101,66.5101,347100.0],["2018-09-25",66.8063,67.864,66.6793,67.6948,188100.0],["2018-09-26",67.864,68.3717,67.0855,67.5255,336000.0],["2018-09-27",67.5255,67.9063,66.8485,67.3563,165000.0],["2018-09-28",67.0601,68.2871,66.8909,68.0755,242300.0],["2018-10-01",68.4732,68.4732,65.6131,65.7739,268300.0],["2018-10-02",65.8162,66.4339,65.4016,66.2224,167300.0],["2018-10-03",66.4255,67.2632,66.1716,66.8062,128200.0],["2018-10-04",66.6201,67.5086,66.6201,67.2124,152800.0],["2018-10-05",67.3732,67.8724,66.5947,67.4747,247100.0],["2018-10-08",67.2716,69.2432,67.2716,68.7778,399700.0],["2018-10-09",68.5663,69.531,68.194,69.3363,283800.0],["2018-10-10",68.8625,69.4717,66.3578,66.5609,351800.0],["2018-10-11",66.5524,66.5947,64.5723,65.41,723600.0],["2018-10-12",66.0954,66.2477,60.6883,62.1014,818700.0],["2018-10-15",61.9999,62.533,61.5938,61.8053,327900.0],["2018-10-16",62.4146,63.8531,61.5515,63.7177,285600.0],["2018-10-17",63.5992,63.5992,62.0422,62.8207,201900.0],["2018-10-18",62.4568,63.0576,61.6191,62.4992,296500.0],["2018-10-19",62.3215,62.8292,61.8138,62.4907,224400.0],["2018-10-22",62.753,63.3369,61.4753,61.9322,323300.0],["2018-10-23",61.7376,63.0576,61.5091,62.0422,352100.0],["2018-10-24",61.9407,62.0422,59.8844,59.986,247900.0],["2018-10-25",60.1383,60.8322,58.6659,60.2398,236100.0],["2018-10-26",59.8168,62.4907,59.326,62.1776,267500.0],["2018-10-29",62.973,64.1238,62.1945,62.9984,278300.0],["2018-10-30",63.0153,64.3015,62.6261,64.2338,186800.0],["2018-10-31",64.31,64.5977,63.5484,63.6246,279200.0],["2018-11-01",64.0646,64.1408,63.2184,63.8023,212100.0],["2018-11-02",63.7346,64.0138,61.4076,63.5484,414000.0],["2018-11-05",66.9416,69.4717,63.8784,64.7416,412400.0],["2018-11-06",64.2931,65.3846,63.4723,64.9361,401700.0],["2018-11-07",64.31,66.3747,64.0308,65.0123,394300.0],["2018-11-08",64.8177,66.3578,64.6569,65.5031,346500.0],["2018-11-09",65.3339,65.5539,64.1915,64.42,266100.0],["2018-11-12",64.3439,65.2154,63.6585,63.9462,301900.0],["2018-11-13",64.1238,64.5808,63.523,63.8192,270000.0],["2018-11-14",64.3354,64.6908,60.8068,60.8745,346400.0],["2018-11-15",60.5868,63.3961,60.4176,63.1592,296700.0],["2018-11-16",62.4376,64.8061,62.4036,64.5344,360000.0],["2018-11-19",64.4326,64.5089,62.6074,63.8298,280600.0],["2018-11-20",63.3375,63.3629,62.0726,62.3782,205900.0],["2018-11-21",62.3018,63.2356,62.0556,62.4291,143300.0],["2018-11-23",61.8943,62.93,61.8773,62.2933,65600.0],["2018-11-26",62.8196,63.8893,62.0981,62.5649,173100.0],["2018-11-27",62.166,62.8875,61.733,61.8604,229200.0],["2018-11-28",61.8688,63.7025,61.2152,63.5836,225200.0],["2018-11-29",63.0658,64.0336,62.3782,63.4733,148600.0],["2018-11-30",63.1762,64.9674,63.0573,64.6023,367000.0],["2018-12-03",65.1287,65.672,62.9894,64.3816,252100.0],["2018-12-04",64.4665,64.4665,61.5293,61.6906,295800.0],["2018-12-06",60.8586,61.1982,59.5089,60.8332,254800.0],["2018-12-07",60.5785,61.2491,58.6005,59.2542,358300.0],["2018-12-10",59.2457,59.2457,56.6141,57.4969,448400.0],["2018-12-11",58.4902,58.9401,56.4443,56.6565,320600.0],["2018-12-12",57.6498,58.21,56.9027,56.9197,247200.0],["2018-12-13",56.7499,57.2253,55.3916,55.9095,321800.0],["2018-12-14",55.4426,56.9027,55.2813,56.1217,219400.0],["2018-12-17",56.0028,57.1404,54.5088,54.9417,304500.0],["2018-12-18",55.3492,56.1217,54.6446,54.704,319400.0],["2018-12-19",54.8908,56.6056,54.2626,54.8568,340100.0],["2018-12-20",54.6531,56.3848,54.0334,55.5614,564100.0],["2018-12-21",55.4086,56.665,54.288,54.4833,1174800.0],["2018-12-24",53.9315,54.5003,52.777,52.9722,315300.0],["2018-12-26",52.76,55.4935,52.2676,55.3152,283000.0],["2018-12-27",54.4069,56.2745,54.4069,56.266,445900.0],["2018-12-28",56.2236,56.9621,55.6208,55.7482,271300.0],["2018-12-31",56.1472,56.5292,55.3662,56.3509,291200.0],["2019-01-02",55.519,56.283,55.2303,56.0113,313600.0],["2019-01-03",55.8161,56.1217,55.103,55.2049,249100.0],["2019-01-04",55.9434,57.2168,55.7397,56.8093,222800.0],["2019-01-07",56.3509,57.4205,56.2151,56.9282,206300.0],["2019-01-08",57.7261,59.0674,57.5564,59.0165,331700.0],["2019-01-09",59.4749,60.1371,58.9656,59.8824,494300.0],["2019-01-10",59.7975,60.3153,59.2711,60.2049,136900.0],["2019-01-11",59.9078,60.3747,59.3136,60.3238,174200.0],["2019-01-14",60.137,61.0963,59.9842,60.0861,237100.0],["2019-01-15",59.8909,60.2814,59.6532,60.2049,151000.0],["2019-01-16",60.3832,61.5038,60.3408,61.4953,183100.0],["2019-01-17",60.9775,62.4206,60.9775,62.2084,230300.0],["2019-01-18",62.7857,64.0166,62.4121,63.3205,266600.0],["2019-01-22",63.1422,63.6431,62.913,63.1847,228800.0],["2019-01-23",63.3714,63.8044,62.1999,63.0488,177000.0],["2019-01-24",62.8536,63.6685,62.8536,63.5667,124100.0],["2019-01-25",64.0675,64.1779,62.9385,63.0064,196400.0],["2019-01-28",62.531,63.3205,62.1829,63.312,187700.0],["2019-01-29",63.2441,63.3969,62.6329,62.7857,147800.0],["2019-01-30",62.8706,63.711,62.2424,63.2695,146200.0],["2019-01-31",63.1422,63.9741,63.1337,63.8213,163200.0],["2019-02-01",63.9742,64.5429,63.6601,64.4665,192900.0],["2019-02-04",64.2798,65.0777,64.1439,65.0268,112900.0],["2019-02-05",65.0862,65.1796,64.3307,64.7297,188800.0],["2019-02-06",64.7297,64.8146,63.9741,64.458,137900.0],["2019-02-07",64.2967,65.2645,64.2967,64.5174,323100.0],["2019-02-08",64.1948,64.7381,63.5412,64.0335,275300.0],["2019-02-11",65.0013,67.9216,64.891,66.02,535000.0],["2019-02-12",66.7671,67.3189,65.9181,66.6907,464400.0],["2019-02-13",66.9963,68.7196,66.784,68.4649,248700.0],["2019-02-14",68.0235,68.5498,67.3189,67.4207,297700.0],["2019-02-15",68.2212,69.2687,67.9317,68.9451,287100.0],["2019-02-19",68.6215,69.8904,68.596,69.4816,154800.0],["2019-02-20",69.5071,70.0011,69.1835,69.984,223500.0],["2019-02-21",69.9414,70.2054,69.2687,70.0181,184300.0],["2019-02-22",70.4269,70.7931,69.7797,70.6653,231000.0],["2019-02-25",70.6653,71.6106,70.2906,70.3843,219200.0],["2019-02-26",70.2395,70.6227,69.2772,69.2942,211300.0],["2019-02-27",69.1154,70.7845,68.8003,70.776,212600.0],["2019-02-28",71.0571,71.4573,70.3332,70.7675,166700.0],["2019-03-01",71.9086,72.6921,71.1933,72.3004,336200.0],["2019-03-04",72.4707,72.4707,70.6908,71.0911,189200.0],["2019-03-05",71.2103,71.2103,70.3843,70.4609,121900.0],["2019-03-06",70.4694,70.4694,68.7577,68.9366,183800.0],["2019-03-07",68.9792,69.3028,67.1823,67.276,245600.0],["2019-03-08",66.9013,67.4463,66.0241,67.3271,183900.0],["2019-03-11",67.7784,68.2808,67.2334,68.2383,233300.0],["2019-03-12",68.1872,68.664,67.7188,68.0168,230700.0],["2019-03-13",68.0935,68.5874,67.54,68.1872,305800.0],["2019-03-14",68.0594,68.6044,67.8125,68.2553,189200.0],["2019-03-15",68.3405,69.0132,67.3526,67.4718,573800.0],["2019-03-18",67.5655,68.5619,67.3271,67.5655,250500.0],["2019-03-19",67.5911,67.6251,65.6239,65.6665,252900.0],["2019-03-20",65.726,66.4754,65.181,65.4024,301400.0],["2019-03-21",64.9937,66.518,64.9937,65.6154,168800.0],["2019-03-22",65.0533,65.3428,64.0229,64.3805,383400.0],["2019-03-25",64.2017,66.1263,63.8355,65.5728,464800.0],["2019-03-26",65.9475,66.501,65.4961,66.4159,506500.0],["2019-03-27",66.1093,66.7906,65.7772,66.4159,200700.0],["2019-03-28",66.2796,66.7565,65.2151,65.3769,217800.0],["2019-03-29",65.8197,65.939,64.7212,64.8404,310800.0],["2019-04-01",65.3343,66.5777,65.0703,66.22,359200.0],["2019-04-02",66.1859,66.2455,65.2747,66.0156,341400.0],["2019-04-03",66.5521,67.574,65.8112,66.8927,354400.0],["2019-04-04",67.029,67.4463,66.5776,66.9353,384300.0],["2019-04-05",67.1908,67.8977,66.9694,67.2845,475800.0],["2019-04-08",67.276,67.4974,66.4755,67.0375,144700.0],["2019-04-09",66.782,67.4037,66.6202,67.3526,268800.0],["2019-04-10",67.7358,68.7663,67.4889,68.7577,178200.0],["2019-04-11",69.0047,70.2906,69.0047,70.0862,316700.0],["2019-04-12",70.6398,70.9974,70.3502,70.6313,213800.0],["2019-04-15",70.8527,71.0315,70.495,70.6313,196000.0],["2019-04-16",71.1677,72.4025,70.9463,72.3855,176000.0],["2019-04-17",72.5559,72.5559,71.1337,71.8831,180200.0],["2019-04-18",72.0279,73.0242,71.7554,72.8795,265000.0],["2019-04-22",72.6836,72.888,70.9463,71.9427,229600.0],["2019-04-23",72.0449,73.4585,71.5935,72.9391,287800.0],["2019-04-24",72.5644,74.0802,72.5644,73.6459,242100.0],["2019-04-25",73.1775,73.7651,72.5473,72.9901,184600.0],["2019-04-26",73.0583,73.6544,72.8369,73.6544,154600.0],["2019-04-29",75.7664,76.6094,74.4038,75.8771,458200.0],["2019-04-30",76.7627,78.3297,75.7579,76.5413,314700.0],["2019-05-01",76.6435,77.4696,74.8466,75.017,307200.0],["2019-05-02",75.2128,76.2347,74.7785,75.9026,234500.0],["2019-05-03",76.2858,77.3077,76.2858,77.2311,247300.0],["2019-05-06",76.2773,77.4695,76.2773,76.5583,211700.0],["2019-05-07",76.0133,76.5583,74.8296,75.2894,205100.0],["2019-05-08",75.2554,75.3917,73.9184,74.0717,222500.0],["2019-05-09",73.5692,75.1021,73.2542,74.6167,170100.0],["2019-05-10",74.5655,75.2572,73.7883,75.1889,191700.0],["2019-05-13",73.9676,74.053,72.2254,72.8574,192700.0],["2019-05-14",73.0111,74.2666,72.5073,73.5748,170800.0],["2019-05-15",73.199,74.1384,73.199,73.8566,139800.0],["2019-05-16",74.0189,76.0173,74.0189,75.2401,241400.0],["2019-05-17",74.4032,75.3512,73.2417,73.3101,243200.0],["2019-05-20",72.8745,74.6594,72.8745,74.1214,220700.0],["2019-05-21",74.5655,75.095,73.72,74.3092,140400.0],["2019-05-22",73.9933,75.1291,73.7114,75.112,180600.0],["2019-05-23",74.4288,74.6509,72.8916,73.2161,205000.0],["2019-05-24",73.5833,74.5484,73.515,74.4544,160800.0],["2019-05-28",74.2666,74.4374,72.9257,72.9684,232500.0],["2019-05-29",72.3194,72.6524,71.7301,72.4133,203900.0],["2019-05-30",72.7293,72.8659,70.5601,71.1493,224600.0],["2019-05-31",70.2868,71.508,69.8768,70.876,281500.0],["2019-06-03",71.0298,72.1998,70.2355,72.1315,254600.0],["2019-06-04",72.9599,73.7371,72.3279,72.6781,250300.0],["2019-06-05",70.4661,72.029,70.1416,71.508,1215100.0],["2019-06-06",71.4909,71.7471,70.227,71.7386,480600.0],["2019-06-07",72.1571,72.9428,71.6618,72.0461,422300.0],["2019-06-10",72.2681,74.036,72.2681,73.293,309200.0],["2019-06-11",73.7968,74.8388,73.626,74.3861,583500.0],["2019-06-12",74.3007,74.6423,73.1563,73.2332,249600.0],["2019-06-13",73.4125,75.4451,73.1819,74.4032,325900.0],["2019-06-14",74.3349,74.8473,74.1384,74.2153,239400.0],["2019-06-17",74.3178,75.206,73.6858,73.831,318500.0],["2019-06-18",73.9932,76.4785,73.9932,76.2735,587500.0],["2019-06-19",76.2394,78.0585,75.522,75.5732,426100.0],["2019-06-20",76.1881,77.0763,75.2487,76.5041,374700.0],["2019-06-21",76.0771,76.5981,74.8302,74.9925,785900.0],["2019-06-24",74.8985,75.2999,74.3007,74.4544,429400.0],["2019-06-25",74.3947,76.0429,74.2068,74.9839,458500.0],["2019-06-26",75.522,75.7099,72.4475,72.456,402900.0],["2019-06-27",72.6097,73.9335,72.3194,73.8395,314700.0],["2019-06-28",74.2324,74.6252,73.5577,73.6943,5737100.0],["2019-07-01",74.7106,75.9404,73.8481,75.8294,343900.0],["2019-07-02",76.1027,76.7689,75.317,76.0771,367200.0],["2019-07-03",76.3931,76.4273,75.9575,76.1113,300200.0],["2019-07-05",76.1967,76.9994,75.8209,76.9824,284600.0],["2019-07-08",76.7347,77.0849,76.2223,76.5554,265100.0],["2019-07-09",76.3248,77.119,76.0344,76.8543,322200.0],["2019-07-10",76.9995,78.0072,75.3939,75.4793,404300.0],["2019-07-11",75.317,75.6245,74.3263,75.2658,232600.0],["2019-07-12",75.4793,75.7526,74.8729,75.6586,251800.0],["2019-07-15",75.9148,76.4187,74.4971,75.0181,246800.0],["2019-07-16",75.0437,75.8209,74.574,74.9156,242500.0],["2019-07-17",74.8302,74.8644,73.4979,73.9847,300600.0],["2019-07-18",74.0872,74.463,73.5663,74.258,134300.0],["2019-07-19",74.3007,74.5655,73.7627,73.831,243500.0],["2019-07-22",74.0018,74.0018,73.1392,73.3869,308100.0],["2019-07-23",73.6089,73.6858,72.8318,73.6175,173600.0],["2019-07-24",73.3613,74.2324,72.7976,74.1555,230100.0],["2019-07-25",74.8131,74.8131,73.9933,74.2836,236000.0],["2019-07-26",74.3007,74.9583,73.7627,74.9413,246500.0],["2019-07-29",74.8473,75.1377,73.7798,74.2239,379000.0],["2019-07-30",73.8054,74.4203,73.5833,74.3349,220900.0],["2019-07-31",74.3861,76.2735,74.3861,75.1718,310400.0],["2019-08-01",75.0352,75.3853,73.404,73.5492,310000.0],["2019-08-02",73.4552,73.7371,72.4475,73.7029,307400.0],["2019-08-05",74.2751,75.1889,64.1292,65.5981,1001800.0],["2019-08-06",65.4103,66.6571,64.9405,66.1874,555900.0],["2019-08-07",65.3932,66.9219,64.2829,66.529,464000.0],["2019-08-08",66.9988,68.852,66.6572,68.3994,392600.0],["2019-08-09",68.0748,68.2542,67.0927,67.904,200500.0],["2019-08-12",67.2293,67.5282,65.3078,65.47,239600.0],["2019-08-13",65.359,67.3916,65.359,66.9304,301200.0],["2019-08-14",65.2224,65.9995,63.1983,64.0438,381900.0],["2019-08-15",64.3427,64.6075,63.2666,64.1121,415200.0],["2019-08-16",64.412,64.969,63.7608,64.4377,259300.0],["2019-08-19",65.5517,65.5517,64.7462,64.8234,228400.0],["2019-08-20",64.7719,64.7719,63.8894,63.9665,205400.0],["2019-08-21",64.4806,64.6948,64.035,64.2321,183500.0],["2019-08-22",64.5663,64.9004,63.9065,64.532,124300.0],["2019-08-23",62.6983,62.7154,56.9486,57.317,1194200.0],["2019-08-26",57.8055,58.9108,57.4199,58.4053,772100.0],["2019-08-27",58.7309,58.7909,56.7686,57.6769,556100.0],["2019-08-28",57.4455,59.8106,57.2313,59.2193,827100.0],["2019-08-29",59.9391,60.8302,59.3907,60.4961,665800.0],["2019-08-30",60.8388,60.8388,58.9194,59.9648,671600.0],["2019-09-03",59.5364,60.3675,58.7138,59.2964,586400.0],["2019-09-04",59.9905,61.0445,59.7677,60.7789,794500.0],["2019-09-05",61.8328,64.2578,61.6957,63.6751,878800.0],["2019-09-06",63.5551,64.4035,63.0324,63.3923,852000.0],["2019-09-09",64.4035,66.1344,64.095,66.0487,576200.0],["2019-09-10",66.1515,66.1515,65.0804,65.4403,337200.0],["2019-09-11",65.5517,65.7916,63.6837,64.969,853500.0],["2019-09-12",64.8662,64.969,63.778,64.3778,851500.0],["2019-09-13",64.6777,65.8259,64.3435,64.8576,409800.0],["2019-09-16",64.472,65.4146,64.472,64.7891,217300.0],["2019-09-17",65.1918,65.8173,64.4892,65.4317,363400.0],["2019-09-18",65.1918,66.5371,64.8662,66.2372,311100.0],["2019-09-19",66.1429,67.0512,65.9201,66.7513,316700.0],["2019-09-20",66.837,67.2569,66.0487,66.6313,649200.0],["2019-09-23",66.1173,66.957,66.0744,66.4343,233700.0],["2019-09-24",66.4686,67.017,65.9716,66.7085,307900.0],["2019-09-25",66.8285,67.9767,66.1601,67.5311,326400.0],["2019-09-26",67.3597,67.5482,66.4943,66.8285,290200.0],["2019-09-27",67.1541,67.1798,66.2372,66.8884,266900.0],["2019-09-30",67.1284,67.7025,66.4857,66.7942,398300.0],["2019-10-01",67.3426,67.4197,65.2604,65.2689,250200.0],["2019-10-02",64.7291,64.7976,62.6811,62.9382,480400.0],["2019-10-03",62.7325,63.8893,61.9271,63.6751,309300.0],["2019-10-04",63.6066,64.8662,63.6066,64.8234,263900.0],["2019-10-07",64.6091,65.3632,64.1292,64.6691,185600.0],["2019-10-08",63.4866,64.1293,62.9725,63.1781,248500.0],["2019-10-09",63.8722,63.915,63.2295,63.5723,117100.0],["2019-10-10",63.4095,64.0093,63.1439,63.221,163400.0],["2019-10-11",64.1292,65.2175,63.6494,63.7179,243200.0],["2019-10-14",63.4095,63.9922,63.2724,63.7522,132200.0],["2019-10-15",64.0179,64.7462,63.7008,64.2835,207700.0],["2019-10-16",63.9151,64.3692,63.3067,63.3324,239800.0],["2019-10-17",63.5038,63.7437,63.1096,63.4438,255400.0],["2019-10-18",63.0239,64.472,63.0239,64.4034,298000.0],["2019-10-21",64.8662,65.089,64.1464,64.6091,129100.0],["2019-10-22",64.3863,64.4292,62.6897,62.8782,185200.0],["2019-10-23",62.9382,63.1524,62.0642,62.4155,147200.0],["2019-10-24",62.5869,62.7925,62.0985,62.724,161800.0],["2019-10-25",62.724,63.1952,62.3384,63.1096,184500.0],["2019-10-28",63.4694,64.2492,63.2124,63.2466,190900.0],["2019-10-29",63.0496,64.3007,63.0496,64.1121,194000.0],["2019-10-30",63.7865,63.9493,61.5243,61.85,290000.0],["2019-10-31",61.4729,61.9613,61.053,61.5929,262100.0],["2019-11-01",62.0727,62.8525,61.7043,62.5183,250400.0],["2019-11-04",62.9639,63.0067,61.3958,61.85,339200.0],["2019-11-05",64.412,66.2115,62.9725,63.4009,619000.0],["2019-11-06",63.221,63.4866,61.3187,63.1524,592500.0],["2019-11-07",63.9322,64.8919,63.221,63.4009,281100.0],["2019-11-08",63.2552,64.0693,62.8953,63.8551,285700.0],["2019-11-11",63.1438,63.8465,62.9382,63.5723,204300.0],["2019-11-12",63.6237,64.3692,63.2638,64.095,232100.0],["2019-11-13",63.538,63.8722,63.0153,63.5723,248100.0],["2019-11-14",63.3152,64.2064,63.1953,63.5809,222200.0],["2019-11-15",63.6841,63.9851,63.3486,63.6239,286800.0],["2019-11-18",63.0734,63.6066,62.8841,63.2884,282000.0],["2019-11-19",63.8303,64.2518,63.6067,63.7959,211600.0],["2019-11-20",63.254,63.6497,62.5831,63.2884,344500.0],["2019-11-21",63.5809,63.5809,62.3853,62.7809,210100.0],["2019-11-22",62.9272,63.039,62.4885,62.6261,229300.0],["2019-11-25",63.168,63.5809,63.0218,63.2196,121300.0],["2019-11-26",63.2884,63.8647,63.1594,63.7099,156100.0],["2019-11-27",64.1915,64.441,63.8819,64.1399,129200.0],["2019-11-29",64.0023,64.1141,63.4346,63.5809,85900.0],["2019-12-02",63.7615,63.7615,62.7207,63.3056,216500.0],["2019-12-03",62.5745,62.9616,62.2047,62.7809,357400.0],["2019-12-04",63.1766,64.527,63.1164,63.9249,385300.0],["2019-12-05",64.0109,64.3378,63.1594,63.34,253500.0],["2019-12-06",64.1571,64.5098,63.7529,64.0281,253900.0],["2019-12-09",63.7529,64.1227,63.4862,63.7529,192800.0],["2019-12-10",63.4432,63.6755,63.125,63.2884,280500.0],["2019-12-11",63.2024,64.1227,62.9357,63.9249,232100.0],["2019-12-12",63.9335,65.2581,63.9335,65.0861,341200.0],["2019-12-13",64.8022,65.542,64.2948,65.0603,369300.0],["2019-12-16",65.5849,66.8321,65.2581,66.2386,505000.0],["2019-12-17",66.1527,67.2364,65.7054,67.1332,496900.0],["2019-12-18",67.073,67.2708,66.7289,67.1418,291000.0],["2019-12-19",67.0558,67.3998,66.8149,67.2794,222900.0],["2019-12-20",67.7353,67.7353,66.7719,66.9612,837900.0],["2019-12-23",67.0472,67.0472,64.8194,65.8,292800.0],["2019-12-24",65.843,66.4279,65.8,66.0064,108500.0],["2019-12-26",66.1354,66.6257,65.7226,66.1698,78600.0],["2019-12-27",66.3419,66.4365,65.6882,65.9548,145400.0],["2019-12-30",66.0064,66.5483,65.8516,66.4107,133400.0],["2019-12-31",66.1784,66.8838,66.1784,66.6601,206700.0],["2020-01-02",66.9784,67.0472,65.8946,66.8236,228700.0],["2020-01-03",66.0666,66.8494,65.5334,66.7031,171000.0],["2020-01-06",66.0494,66.7203,65.9032,66.3591,294300.0],["2020-01-07",66.2472,66.2472,65.2667,65.4559,133000.0],["2020-01-08",65.4559,66.0752,65.1635,65.7226,189300.0],["2020-01-09",66.101,66.9009,65.8172,66.8837,333100.0],["2020-01-10",67.1934,68.2084,66.6085,66.7117,192100.0],["2020-01-13",66.7805,67.8127,66.6343,67.7095,216600.0],["2020-01-14",67.7009,67.8729,67.1676,67.5374,185600.0],["2020-01-15",67.3568,67.9073,66.7547,67.0816,260900.0],["2020-01-16",67.5289,68.432,67.5289,68.432,137700.0],["2020-01-17",68.475,68.6728,67.7525,67.7783,169400.0],["2020-01-21",67.6579,67.6579,66.3935,66.4881,249200.0],["2020-01-22",66.7805,66.9697,66.1526,66.7719,284400.0],["2020-01-23",66.2559,67.0472,65.6624,66.8665,326300.0],["2020-01-24",66.7978,66.858,65.7398,66.1785,217900.0],["2020-01-27",65.1033,66.3419,64.5012,65.3097,335500.0],["2020-01-28",65.7656,67.1848,65.6366,66.7461,288800.0],["2020-01-29",66.7461,67.116,66.5053,66.6171,170500.0],["2020-01-30",66.0064,66.8149,65.4043,65.9806,223000.0],["2020-01-31",65.6366,65.7398,63.9765,64.0109,273900.0],["2020-02-03",64.5184,65.8258,64.5184,65.2495,270800.0],["2020-02-04",66.101,66.6859,65.9892,66.5655,222700.0],["2020-02-05",67.4773,68.7158,67.331,68.6556,180200.0],["2020-02-06",68.9825,69.5502,68.5782,68.9653,220200.0],["2020-02-07",68.69,69.0599,68.3632,68.7846,156000.0],["2020-02-10",69.9974,70.2383,68.8793,69.8684,214300.0],["2020-02-11",65.3699,69.92,64.5098,69.3265,357600.0],["2020-02-12",68.4062,68.9997,68.2255,68.3804,311600.0],["2020-02-13",68.1653,69.4125,67.8299,68.3718,174400.0],["2020-02-14",68.2164,69.0366,68.0782,69.0107,115300.0],["2020-02-18",68.7085,69.1229,67.6724,68.1991,230300.0],["2020-02-19",68.5617,68.5617,67.5861,68.0264,198500.0],["2020-02-20",67.7415,68.3804,67.1976,67.8624,186800.0],["2020-02-21",67.4911,67.8624,66.2651,67.4566,184100.0],["2020-02-24",65.4881,67.189,65.4449,66.3687,206600.0],["2020-02-25",66.6795,66.8781,65.2377,66.1356,414000.0],["2020-02-26",66.8695,67.7588,64.098,64.193,353000.0],["2020-02-27",62.5957,64.098,60.8603,60.9207,216600.0],["2020-02-28",59.4012,60.0401,57.7607,59.4357,481800.0],["2020-03-02",59.7034,64.1067,59.4962,64.0894,379100.0],["2020-03-03",64.1412,65.7039,62.9325,64.0031,483900.0],["2020-03-04",65.0218,67.8451,64.9182,67.7329,391800.0],["2020-03-05",65.8334,66.1183,64.1498,64.7024,313300.0],["2020-03-06",62.2331,65.7902,61.974,65.6175,338000.0],["2020-03-09",60.1264,61.646,58.9349,60.7308,519900.0],["2020-03-10",63.3555,64.642,60.0574,63.5109,351800.0],["2020-03-11",61.2575,61.6546,58.8572,59.358,440500.0],["2020-03-12",54.9806,59.0645,53.3661,57.519,470100.0],["2020-03-13",58.6932,65.0218,58.6932,65.0218,468600.0],["2020-03-16",57.0182,64.0203,55.4987,62.0259,487100.0],["2020-03-17",63.1655,64.6851,61.3179,63.5023,738100.0],["2020-03-18",59.4443,60.679,52.4595,54.3762,635900.0],["2020-03-19",54.0654,55.0411,48.2634,50.8622,709500.0],["2020-03-20",51.812,54.8856,49.6535,50.6378,769900.0],["2020-03-23",49.2132,50.0507,46.459,48.3843,618100.0],["2020-03-24",50.6378,57.5708,50.1284,57.0787,588200.0],["2020-03-25",57.3031,63.9512,56.3189,60.8517,610700.0],["2020-03-26",61.2488,64.3743,60.6531,63.5972,511600.0],["2020-03-27",61.3783,64.2448,61.0675,61.5337,415500.0],["2020-03-30",62.1122,63.7699,60.8948,63.2001,431500.0],["2020-03-31",62.7598,64.2448,62.0518,64.2103,349400.0],["2020-04-01",61.7496,62.8375,59.5652,61.6374,442100.0],["2020-04-02",61.0071,63.5282,58.1924,59.6515,268100.0],["2020-04-03",58.7882,60.7826,55.4296,56.3793,315200.0],["2020-04-06",58.1406,58.7104,56.4484,58.0888,367000.0],["2020-04-07",60.3768,61.7841,55.0583,55.231,475100.0],["2020-04-08",55.9821,59.0385,54.877,58.745,262000.0],["2020-04-09",59.5738,63.2692,59.5566,63.0188,388000.0],["2020-04-13",63.0188,63.0188,61.0243,61.8532,214900.0],["2020-04-14",63.0188,63.5886,61.1711,61.7151,361000.0],["2020-04-15",60.2818,61.7064,58.3996,58.4773,243500.0],["2020-04-16",58.6759,59.3494,56.6556,57.2254,767100.0],["2020-04-17",58.4514,60.9725,58.4514,60.3941,271900.0],["2020-04-20",59.263,60.4804,57.9507,58.5291,355300.0],["2020-04-21",57.0009,57.5708,56.1807,56.6556,209500.0],["2020-04-22",57.7176,58.5982,56.4915,57.6917,201900.0],["2020-04-23",57.7262,58.391,56.6642,56.6815,171100.0],["2020-04-24",57.26,57.26,55.3001,56.6556,219800.0],["2020-04-27",57.3636,59.2112,57.3204,59.0126,181400.0],["2020-04-28",60.2818,60.7222,58.296,59.1422,202300.0],["2020-04-29",60.5063,61.6546,59.9796,60.8603,331100.0],["2020-04-30",59.6343,59.6343,57.8989,58.037,245800.0],["2020-05-01",56.8369,57.519,55.3432,56.1289,206400.0],["2020-05-04",55.6541,56.3966,54.3676,55.6713,183400.0],["2020-05-05",56.3102,57.4154,55.7231,55.9476,208500.0],["2020-05-06",56.2153,56.2584,54.3158,54.4108,166600.0],["2020-05-07",55.4037,57.0096,55.067,55.1619,222100.0],["2020-05-08",56.4138,57.8471,52.8653,56.2325,457700.0],["2020-05-11",54.9893,55.4209,53.7114,54.2036,363700.0],["2020-05-12",54.4712,54.8856,51.5098,51.5789,246000.0],["2020-05-13",51.0436,51.0436,48.8506,49.334,261200.0],["2020-05-14",48.3498,49.9902,46.977,49.7571,239700.0],["2020-05-15",49.436,50.8073,49.1062,50.4341,239800.0],["2020-05-18",52.248,53.2635,51.6492,52.9944,239800.0],["2020-05-19",52.8816,53.6627,52.222,52.2393,202500.0],["2020-05-20",52.9857,54.114,52.5778,53.2548,221000.0],["2020-05-21",53.194,54.4525,52.9423,54.2616,305300.0],["2020-05-22",54.5566,54.6781,53.4718,54.1834,243700.0],["2020-05-26",56.3098,56.7524,53.6887,53.8536,482600.0],["2020-05-27",55.8064,57.4121,55.5374,57.2732,278300.0],["2020-05-28",58.0543,58.0543,55.034,55.3378,266300.0],["2020-05-29",54.6695,55.52,54.088,55.0253,266000.0],["2020-06-01",55.277,57.4294,55.0513,56.9781,336200.0],["2020-06-02",57.5336,58.1237,56.6657,57.7071,289500.0],["2020-06-03",58.5143,59.6513,58.5143,59.1913,220800.0],["2020-06-04",58.6705,60.0939,57.9154,60.0592,350200.0],["2020-06-05",62.3244,64.0255,61.6735,63.3919,318400.0],["2020-06-08",63.5568,65.6745,63.3398,65.3534,334300.0],["2020-06-09",64.0342,65.0236,63.4006,64.2772,345300.0],["2020-06-10",63.9127,63.9127,60.4324,60.5105,264900.0],["2020-06-11",58.5143,58.5317,55.8064,55.8585,271500.0],["2020-06-12",58.1324,58.6966,55.2162,57.0475,299900.0],["2020-06-15",55.0253,59.1392,54.9906,58.7399,370300.0],["2020-06-16",61.3003,61.6648,60.1026,60.7969,337200.0],["2020-06-17",61.3263,61.9338,60.6407,61.578,559900.0],["2020-06-18",60.849,62.6369,60.7275,61.7516,542000.0],["2020-06-19",62.1855,62.5067,59.9029,60.5626,734600.0],["2020-06-22",59.9637,61.4131,59.0697,61.2829,495500.0],["2020-06-23",62.1942,62.3852,60.5278,61.1007,517700.0],["2020-06-24",60.4671,61.7516,59.2433,61.0573,419600.0],["2020-06-25",60.5973,62.5154,60.0852,62.4546,282300.0],["2020-06-26",61.6735,61.8557,59.9203,60.6146,677100.0],["2020-06-29",61.4131,62.2723,60.3195,61.6301,245800.0],["2020-06-30",61.5867,63.1229,61.5867,62.9406,255500.0],["2020-07-01",62.6108,63.3833,61.6474,62.5674,333500.0],["2020-07-02",63.6783,63.9995,61.7256,61.9859,277200.0],["2020-07-06",63.1576,63.878,62.524,63.0708,322500.0],["2020-07-07",62.8278,64.5983,62.715,63.2357,405200.0],["2020-07-08",63.2357,66.23,63.2357,66.1085,548500.0],["2020-07-09",66.1606,66.5511,63.444,63.4787,303400.0],["2020-07-10",63.6697,66.256,63.2791,66.1606,265300.0],["2020-07-13",66.3515,67.2975,64.8587,65.1104,293400.0],["2020-07-14",65.1104,66.8375,64.9975,66.7247,217000.0],["2020-07-15",68.0526,68.5733,67.1066,68.3303,336900.0],["2020-07-16",68.0092,69.4326,67.6273,67.9484,317400.0],["2020-07-17",68.2001,68.7469,67.4451,68.2349,206400.0],["2020-07-20",67.8616,68.0352,67.15,67.2368,218900.0],["2020-07-21",67.2541,68.8945,67.2541,68.1654,302000.0],["2020-07-22",67.8182,68.4865,67.8182,68.4084,136400.0],["2020-07-23",68.1307,69.3978,68.1307,68.9639,256400.0],["2020-07-24",69.0507,69.0507,67.9658,68.096,200100.0],["2020-07-27",67.662,67.7836,66.8723,67.2541,126900.0],["2020-07-28",66.9243,67.3583,66.6205,66.6639,133300.0],["2020-07-29",66.6987,68.5126,66.6205,68.2782,140300.0],["2020-07-30",66.9243,67.7662,66.2907,67.2454,141300.0],["2020-07-31",67.2281,68.582,67.1153,68.1481,269700.0],["2020-08-03",68.5213,70.5348,68.1307,69.7277,362900.0],["2020-08-04",69.3631,70.8386,67.9398,70.7431,292500.0],["2020-08-05",70.4567,71.8801,70.0922,70.6476,329900.0],["2020-08-06",71.6023,72.4268,71.0382,72.2619,252200.0],["2020-08-07",72.0363,73.694,71.9582,73.6419,155500.0],["2020-08-10",73.6419,74.3796,72.5657,72.8348,218100.0],["2020-08-11",74.2234,74.2234,70.1877,70.4046,397100.0],["2020-08-12",71.4808,71.7325,70.2657,70.7084,173400.0],["2020-08-13",70.6563,71.3506,70.0835,70.7344,163200.0],["2020-08-14",70.5079,71.5184,70.5079,71.0916,162300.0],["2020-08-17",71.3965,71.3965,70.3511,70.5776,135400.0],["2020-08-18",70.6299,71.109,70.1247,70.4731,159600.0],["2020-08-19",71.0132,71.0742,69.9504,70.4121,173700.0],["2020-08-20",69.3842,70.0811,68.635,68.7221,156200.0],["2020-08-21",68.4347,68.7396,67.3719,67.4242,163500.0],["2020-08-24",67.9991,68.7309,67.5723,68.5044,119200.0],["2020-08-25",69.0096,69.4626,67.9294,68.1298,108400.0],["2020-08-26",68.1298,68.2953,67.2935,67.7204,151400.0],["2020-08-27",67.8162,69.2274,67.8075,68.4608,115200.0],["2020-08-28",69.027,69.027,67.7378,67.8946,169800.0],["2020-08-31",67.7901,68.1734,67.4416,67.6507,198000.0],["2020-09-01",67.3981,67.9469,67.0758,67.7988,122500.0],["2020-09-02",67.3719,68.1646,67.3109,67.8162,148500.0],["2020-09-03",68.426,69.1054,66.283,66.5792,131300.0],["2020-09-04",67.8249,67.8249,65.499,66.0827,122100.0],["2020-09-08",65.6471,65.6471,62.5547,63.5129,278800.0],["2020-09-09",64.0966,65.2116,63.661,64.6018,184400.0],["2020-09-10",64.4798,64.9154,63.1906,63.2167,196600.0],["2020-09-11",63.2167,63.3387,62.5982,62.8247,230400.0],["2020-09-14",63.1209,63.5303,62.0668,62.1191,237400.0],["2020-09-15",62.5721,62.8073,60.2636,60.3595,189200.0],["2020-09-16",60.5947,61.5442,60.1504,60.7079,253900.0],["2020-09-17",60.0633,61.8839,59.7061,61.4135,642300.0],["2020-09-18",61.5006,61.8665,60.5511,60.7776,633200.0],["2020-09-21",59.1573,60.3333,58.2078,59.2793,321600.0],["2020-09-22",59.2531,60.4117,59.0267,59.3577,254400.0],["2020-09-23",59.3664,59.3664,56.6747,56.7182,223400.0],["2020-09-24",56.9186,57.8332,55.9342,56.8402,219600.0],["2020-09-25",56.3088,58.8176,56.1781,58.4604,266600.0],["2020-09-28",59.3838,59.9152,59.1051,59.3577,153800.0],["2020-09-29",59.1225,59.3751,57.4935,58.3646,123500.0],["2020-09-30",58.5301,59.0092,57.5806,58.2165,276300.0],["2020-10-01",57.9813,58.8263,57.3454,57.8071,133700.0],["2020-10-02",56.9796,58.9134,56.9796,58.3559,129300.0],["2020-10-05",59.1486,59.8804,58.8176,59.3228,201700.0],["2020-10-06",59.6364,60.1765,58.382,58.8002,192200.0],["2020-10-07",59.2096,59.8194,58.3385,58.382,154600.0],["2020-10-08",58.626,59.1486,58.1207,58.2949,128500.0],["2020-10-09",58.2775,58.9918,57.8768,57.9813,296900.0],["2020-10-12",57.9203,59.6974,57.9203,59.5058,376000.0],["2020-10-13",59.4709,59.619,57.4499,57.781,200400.0],["2020-10-14",57.8681,58.4517,56.7879,56.9011,198900.0],["2020-10-15",56.483,57.3367,56.3698,57.2844,204500.0],["2020-10-16",57.1538,57.8158,56.4656,57.0841,169300.0],["2020-10-19",57.2235,57.6067,55.5161,55.6642,169900.0],["2020-10-20",56.2391,56.3001,55.1676,55.8994,314100.0],["2020-10-21",55.821,56.9273,55.7338,56.6659,280700.0],["2020-10-22",56.3872,57.8071,56.2826,57.1538,172300.0],["2020-10-23",57.3454,58.3646,57.2409,58.1817,188400.0],["2020-10-26",57.3803,57.4325,56.3175,56.7966,157000.0],["2020-10-27",56.7966,56.7966,54.7321,55.0631,169300.0],["2020-10-28",54.0439,54.9673,53.3818,54.1223,161100.0],["2020-10-29",54.009,54.8192,53.0421,54.4185,190500.0],["2020-10-30",54.1833,54.9063,53.1989,53.7129,177600.0],["2020-11-02",54.5578,56.091,54.3923,55.969,257000.0],["2020-11-03",57.9203,58.3385,55.9255,56.5875,542400.0],["2020-11-04",55.2983,56.6921,54.5927,55.3331,224800.0],["2020-11-05",55.577,56.5004,55.185,55.9168,158200.0],["2020-11-06",56.4917,56.7618,55.8384,56.4743,153200.0],["2020-11-09",60.917,61.5268,57.8768,57.9203,254600.0],["2020-11-10",58.3995,61.0564,57.6677,60.586,242700.0],["2020-11-11",60.7602,61.0825,59.6974,60.2724,203500.0],["2020-11-12",59.7845,60.0459,58.6608,59.68,184100.0],["2020-11-13",60.415,61.7274,60.2925,61.3074,167300.0],["2020-11-16",62.5848,63.8185,62.2873,63.8097,238700.0],["2020-11-17",63.1973,63.6523,62.2348,63.1273,169800.0],["2020-11-18",63.346,63.9672,62.926,63.1448,178800.0],["2020-11-19",62.9085,63.2848,62.2873,63.0573,228900.0],["2020-11-20",62.8823,64.6322,62.5411,64.5797,247700.0],["2020-11-23",65.5334,66.8195,64.7722,66.5046,172200.0],["2020-11-24",67.3882,68.6482,66.8808,68.0795,219900.0],["2020-11-25",68.0095,68.0445,66.767,67.7907,143500.0],["2020-11-27",67.6245,68.307,67.397,68.062,73500.0],["2020-11-30",67.6507,68.1495,65.5596,65.5771,254600.0],["2020-12-01",66.8545,67.2045,65.3934,66.0321,195300.0],["2020-12-02",65.7084,67.082,65.3671,66.8983,164500.0],["2020-12-03",66.6883,67.2658,65.9883,66.6795,179800.0],["2020-12-04",67.3708,67.7295,66.5308,67.6683,113500.0],["2020-12-07",67.3883,67.8082,66.3208,67.0558,216300.0],["2020-12-08",66.4433,68.167,66.4433,68.1057,147500.0],["2020-12-09",68.2457,69.0769,68.0794,68.9456,148200.0],["2020-12-10",68.4294,69.0769,67.852,68.7882,112400.0],["2020-12-11",68.2107,69.6806,67.852,68.062,204100.0],["2020-12-14",68.9719,69.2694,66.837,67.2395,217600.0],["2020-12-15",67.9132,68.9631,67.8082,68.9456,146900.0],["2020-12-16",69.1032,69.4006,68.342,68.5432,176000.0],["2020-12-17",68.5957,69.6106,67.2483,67.6683,259100.0],["2020-12-18",67.992,68.7094,66.5308,67.0908,554900.0],["2020-12-21",67.0033,67.1783,65.8746,66.8021,159900.0],["2020-12-22",66.7758,67.2395,66.1458,66.9771,188900.0],["2020-12-23",67.3183,68.5169,67.1433,67.572,113000.0],["2020-12-24",67.9307,68.132,66.9945,67.502,45800.0],["2020-12-28",67.817,68.4032,67.1608,67.467,72300.0],["2020-12-29",67.7207,67.7207,66.1808,66.7233,72000.0],["2020-12-30",67.0383,67.7207,66.5921,66.8983,97300.0],["2020-12-31",66.6883,67.642,66.1371,67.222,118000.0],["2021-01-04",67.467,67.467,65.3846,66.2683,157000.0],["2021-01-05",66.5396,68.5082,66.2858,67.7557,168200.0],["2021-01-06",68.5344,71.6667,68.4994,71.098,309800.0],["2021-01-07",70.8705,70.8705,69.5056,69.6194,310600.0],["2021-01-08",69.9693,70.6431,68.4644,69.6106,167900.0],["2021-01-11",69.1556,69.7156,68.5519,68.6657,99700.0],["2021-01-12",68.8931,70.4418,68.4382,69.1206,103100.0],["2021-01-13",68.9457,69.6019,67.642,67.7732,192400.0],["2021-01-14",68.3857,68.4907,66.8895,67.3358,311500.0],["2021-01-15",66.9246,68.0445,66.5658,67.5633,280300.0],["2021-01-19",68.1932,68.5519,67.0995,68.2107,253500.0],["2021-01-20",68.4469,68.4469,67.432,67.6332,359800.0],["2021-01-21",67.7995,68.447,65.8921,65.9709,183700.0],["2021-01-22",65.3934,66.1984,65.0522,65.2097,174200.0],["2021-01-25",64.8509,65.6734,64.4922,65.5946,249500.0],["2021-01-26",65.9621,65.9621,64.7722,64.8334,169100.0],["2021-01-27",64.221,64.3785,61.8149,62.5848,226300.0],["2021-01-28",62.996,63.5035,62.2348,62.6811,200900.0],["2021-01-29",62.4011,62.6898,61.1499,61.5524,267100.0],["2021-02-01",61.9374,63.6085,61.0799,63.4685,362800.0],["2021-02-02",63.8885,63.8885,58.5426,61.0186,615100.0],["2021-02-03",60.8262,61.7449,59.9162,60.555,320300.0],["2021-02-04",60.8262,61.8061,59.9862,60.8262,239900.0],["2021-02-05",61.3686,63.3985,61.3511,62.7248,336700.0],["2021-02-08",62.9698,63.2148,61.6486,63.066,192500.0],["2021-02-09",64.0022,65.7959,63.5735,65.2271,420000.0],["2021-02-10",65.5509,66.0321,64.6322,65.7171,410800.0],["2021-02-11",65.7959,66.767,65.6909,66.5746,280400.0],["2021-02-12",66.7678,67.4707,66.311,66.7415,221500.0],["2021-02-16",66.9963,66.9963,64.879,65.1777,335000.0],["2021-02-17",64.9581,65.9859,64.633,65.8893,223700.0],["2021-02-18",65.6521,65.942,64.5452,65.204,267700.0],["2021-02-19",65.3973,66.0211,64.6067,65.2216,1117300.0],["2021-02-22",64.5627,67.9363,64.5627,67.7166,322500.0],["2021-02-23",68.2086,68.8324,66.7678,68.6479,290500.0],["2021-02-24",68.6918,69.5,68.1998,68.4019,368800.0],["2021-02-25",68.6479,68.7533,66.2056,66.3725,231000.0],["2021-02-26",66.311,66.882,65.5379,66.434,292300.0],["2021-03-01",67.3301,68.1559,67.1895,67.9714,275900.0],["2021-03-02",68.2965,68.3931,67.3916,67.5058,172700.0],["2021-03-03",67.4092,68.7533,66.9875,68.1383,279200.0],["2021-03-04",68.1471,68.5952,66.4867,67.0841,283400.0],["2021-03-05",67.8396,69.3331,66.9963,69.2101,339200.0],["2021-03-08",69.8339,71.6788,69.4386,70.4664,192900.0],["2021-03-09",70.5982,71.1692,69.0959,70.3961,180000.0],["2021-03-10",70.4488,71.793,69.8778,71.4328,174900.0],["2021-03-11",71.3801,71.9687,70.5367,71.055,178800.0],["2021-03-12",71.5646,71.7491,70.361,70.5367,298900.0],["2021-03-15",71.0287,72.0653,70.2732,71.8633,336700.0],["2021-03-16",71.3801,72.2498,70.8969,71.9511,185400.0],["2021-03-17",71.8808,72.6276,71.5294,71.8545,186400.0],["2021-03-18",72.2586,73.5764,72.0126,72.0917,219500.0],["2021-03-19",72.3113,72.9087,71.5031,71.5558,609900.0],["2021-03-22",70.9232,71.7227,70.6158,70.9408,360400.0],["2021-03-23",70.2292,71.0287,69.3858,69.5176,207600.0],["2021-03-24",70.238,71.178,69.544,69.5879,258900.0],["2021-03-25",69.5703,71.0726,69.0256,70.7563,255000.0],["2021-03-26",71.4592,71.4592,70.3083,71.0199,189500.0],["2021-03-29",70.3522,71.8369,69.8339,71.3801,239200.0],["2021-03-30",71.8106,72.2411,71.1517,71.6612,177100.0],["2021-03-31",71.4416,71.8808,69.9481,70.0359,236800.0],["2021-04-01",69.7197,71.2922,69.7197,71.2835,273200.0],["2021-04-05",71.67,72.8472,71.1956,71.67,275800.0],["2021-04-06",71.67,72.7155,71.5909,71.8369,187000.0],["2021-04-07",71.8106,72.039,70.607,71.0111,179700.0],["2021-04-08",70.7827,71.5646,70.5719,70.7915,214900.0],["2021-04-09",70.9672,71.6261,70.6333,70.9584,183200.0],["2021-04-12",71.0814,71.7139,70.6948,71.222,251200.0],["2021-04-13",70.8178,71.5734,70.7827,71.2044,199600.0],["2021-04-14",71.1253,73.1635,71.0111,73.0229,193500.0],["2021-04-15",73.2865,73.3567,72.4343,72.9351,145500.0],["2021-04-16",73.3392,73.3392,72.4431,72.7857,171700.0],["2021-04-19",72.9966,73.0669,72.2762,72.6627,220700.0],["2021-04-20",72.1444,73.1547,71.7227,72.1005,204600.0],["2021-04-21",72.1883,73.348,72.1883,72.9614,134400.0],["2021-04-22",72.6715,72.9702,71.9863,72.0829,152400.0],["2021-04-23",72.0917,73.5237,72.0917,73.181,194700.0],["2021-04-26",73.3216,73.6467,72.6715,72.7418,119800.0],["2021-04-27",72.5046,73.3568,72.2322,72.6364,176100.0],["2021-04-28",72.6539,72.8209,71.7403,71.9511,157500.0],["2021-04-29",72.2059,73.7785,72.2059,73.2689,208300.0],["2021-04-30",72.039,72.039,68.2701,68.5776,494300.0],["2021-05-03",69.0783,70.1853,68.7006,69.2541,457400.0],["2021-05-04",68.929,69.9832,68.7621,69.623,245800.0],["2021-05-05",69.6494,70.1941,67.6815,68.4194,404700.0],["2021-05-06",68.8499,69.8339,68.6479,69.8075,215900.0],["2021-05-07",69.3683,69.9569,69.2716,69.8251,193300.0],["2021-05-10",70.0711,70.9672,68.56,68.6215,278300.0],["2021-05-11",67.8308,68.8148,67.6815,68.4897,255100.0],["2021-05-12",68.56,69.4034,67.5409,67.6376,379900.0],["2021-05-13",67.4531,68.5337,67.4443,68.3228,324000.0],["2021-05-14",68.5786,68.8873,68.2346,68.6227,278100.0],["2021-05-17",68.1023,68.6404,67.9788,68.2875,121300.0],["2021-05-18",68.0141,68.4728,67.4849,67.9965,184800.0],["2021-05-19",67.1762,67.7054,66.4353,67.6966,243300.0],["2021-05-20",67.6437,67.9347,67.0792,67.6701,196500.0],["2021-05-21",67.873,68.3405,67.0527,67.185,168400.0],["2021-05-24",67.2468,67.3438,66.4706,66.5852,185600.0],["2021-05-25",66.5499,67.1938,65.6414,65.7649,399600.0],["2021-05-26",65.8266,66.4176,65.5179,65.5709,198400.0],["2021-05-27",65.8972,66.0471,65.0857,65.6679,471200.0],["2021-05-28",65.712,66.2236,65.3239,66.0383,388600.0],["2021-06-01",66.4617,66.6381,65.3592,65.4915,274500.0],["2021-06-02",65.7208,65.7208,64.4771,64.5301,330200.0],["2021-06-03",64.1684,64.9975,63.9303,64.3801,258600.0],["2021-06-04",64.3889,64.9622,63.6656,64.9622,483500.0],["2021-06-07",64.8652,65.1034,63.4716,63.6215,223400.0],["2021-06-08",63.5069,64.1243,62.6866,63.842,256000.0],["2021-06-09",63.8068,64.0714,62.8365,62.96,233900.0],["2021-06-10",63.3922,64.0097,63.0835,63.6039,184100.0],["2021-06-11",63.798,64.1067,63.6745,63.9744,193500.0],["2021-06-14",63.9832,64.089,63.551,63.8597,266900.0],["2021-06-15",64.0008,65.3856,63.6392,64.7594,294700.0],["2021-06-16",64.6623,65.1386,63.648,63.8509,238600.0],["2021-06-17",63.8156,64.4507,62.1309,62.6866,278500.0],["2021-06-18",61.9633,62.2456,61.3371,61.4341,651200.0],["2021-06-21",61.9898,63.304,61.8134,63.0482,344000.0],["2021-06-22",63.0482,63.6833,62.8718,63.1629,234300.0],["2021-06-23",63.1805,63.9832,63.0747,63.1541,175400.0],["2021-06-24",63.4099,64.2037,62.8454,64.0626,243800.0],["2021-06-25",64.3448,65.4915,64.3095,65.1916,445100.0],["2021-06-28",63.9832,65.3856,63.7627,65.0593,288500.0],["2021-06-29",65.3063,65.9942,64.9887,65.0681,272200.0],["2021-06-30",64.8829,65.5708,64.7947,65.1828,259200.0],["2021-07-01",65.5444,66.2941,65.4562,65.8708,216100.0],["2021-07-02",65.906,65.906,64.4771,64.583,145700.0],["2021-07-06",64.3448,64.4595,62.9247,63.1541,299100.0],["2021-07-07",62.7395,63.3746,62.3514,63.0923,141000.0],["2021-07-08",62.272,62.4043,61.3106,61.6281,144100.0],["2021-07-09",62.3602,62.7748,62.0868,62.6425,202400.0],["2021-07-12",62.1662,63.207,62.1309,63.1629,188000.0],["2021-07-13",62.5454,63.0306,61.9104,61.9368,132800.0],["2021-07-14",62.1309,62.5543,61.3194,61.6987,106600.0],["2021-07-15",61.0724,62.0162,60.8696,61.8751,198500.0],["2021-07-16",62.3867,62.4308,61.6281,61.8398,215800.0],["2021-07-19",60.2874,60.2874,58.8762,59.5289,309500.0],["2021-07-20",59.6524,61.5488,59.3878,60.7726,373700.0],["2021-07-21",61.4164,62.1309,61.1783,61.3282,179500.0],["2021-07-22",61.0283,61.1342,59.8993,60.1816,177300.0],["2021-07-23",60.702,60.702,59.9964,60.3227,145000.0],["2021-07-26",60.0581,60.6403,59.9876,60.358,123800.0],["2021-07-27",59.9346,60.5344,59.6524,60.0493,105700.0],["2021-07-28",60.2786,60.5256,59.0438,59.7141,135300.0],["2021-07-29",60.3227,60.8608,59.7758,60.4021,164600.0],["2021-07-30",52.9312,58.2852,52.9224,58.2235,865000.0],["2021-08-02",58.3558,58.6292,55.5597,55.8508,738900.0],["2021-08-03",55.9037,56.0007,54.8364,55.3304,312300.0],["2021-08-04",54.7835,54.9687,54.0867,54.3778,439700.0],["2021-08-05",54.6247,55.6391,53.7515,55.6214,348000.0],["2021-08-06",56.3976,58.0912,56.0184,57.9941,438700.0],["2021-08-09",58.0735,60.1022,57.9765,59.7847,540600.0],["2021-08-10",59.6259,61.5311,59.5642,60.4462,458600.0],["2021-08-11",60.9049,61.584,58.7174,58.9997,489000.0],["2021-08-12",59.0967,59.5289,58.6557,59.1232,179400.0],["2021-08-13",58.9636,59.5574,58.7067,59.1674,263800.0],["2021-08-16",59.07,59.5308,58.5826,58.8396,286800.0],["2021-08-17",58.2547,59.6105,58.2281,59.5308,302200.0],["2021-08-18",59.5042,61.2499,59.0877,60.86,357300.0],["2021-08-19",60.6207,61.2056,58.5472,59.0434,499800.0],["2021-08-20",58.9016,60.4878,58.6358,60.2663,331200.0],["2021-08-23",60.7182,60.8777,59.9738,60.6296,146100.0],["2021-08-24",60.6296,61.1701,60.603,60.7271,157500.0],["2021-08-25",60.7891,60.9752,60.2131,60.2663,211200.0],["2021-08-26",60.5675,61.1169,60.0713,60.6827,155600.0],["2021-08-27",61.0195,62.4196,60.6119,62.2424,194500.0],["2021-08-30",62.136,62.2069,60.3549,60.408,157900.0],["2021-08-31",60.3815,61.0106,60.1688,60.7891,188800.0],["2021-09-01",61.0904,61.3296,60.2929,60.3903,148600.0],["2021-09-02",60.346,60.6207,59.9473,60.5853,211500.0],["2021-09-03",60.3371,60.7979,60.1865,60.7979,141900.0],["2021-09-07",60.6296,60.9663,60.3017,60.6916,205700.0],["2021-09-08",60.3017,61.0372,59.4687,59.8321,172700.0],["2021-09-09",59.5751,59.5751,58.3522,58.4231,262100.0],["2021-09-10",58.4497,58.4497,57.1825,57.4395,159300.0],["2021-09-13",58.2282,59.4599,58.1838,59.3092,198800.0],["2021-09-14",59.5751,59.5751,58.432,59.2295,231000.0],["2021-09-15",59.0788,60.284,58.9371,59.07,283200.0],["2021-09-16",59.1409,59.2472,57.5104,58.042,198400.0],["2021-09-17",58.2282,58.3168,57.1205,57.661,882300.0],["2021-09-20",56.7483,58.1041,56.1546,58.0509,247300.0],["2021-09-21",58.6092,59.1586,58.1129,58.813,263100.0],["2021-09-22",59.3358,59.7434,58.7332,59.5751,165600.0],["2021-09-23",59.708,60.603,59.5308,59.7612,229900.0],["2021-09-24",59.3713,60.0359,58.875,59.646,145500.0],["2021-09-27",60.0624,61.0018,60.0624,60.4435,140800.0],["2021-09-28",60.1511,60.6916,59.2561,59.4599,119200.0],["2021-09-29",59.4776,60.3194,59.0611,60.0625,99500.0],["2021-09-30",60.3283,60.4435,59.1763,59.1852,98400.0],["2021-10-01",59.4687,60.6827,58.5737,60.4701,140000.0],["2021-10-04",60.5232,61.117,60.0625,60.1156,218700.0],["2021-10-05",60.0359,60.8334,59.7612,60.5498,471500.0],["2021-10-06",59.9738,60.8511,59.0257,60.3903,174500.0],["2021-10-07",60.6739,61.4714,60.5587,60.6119,146200.0],["2021-10-08",60.3371,60.4258,59.3713,59.389,256700.0],["2021-10-11",59.5219,60.2042,58.3876,58.3876,173600.0],["2021-10-12",58.1838,58.8307,57.856,58.7244,181600.0],["2021-10-13",58.7953,58.875,57.5281,58.6358,215900.0],["2021-10-14",58.9105,59.7434,58.0775,59.1497,176800.0],["2021-10-15",59.4244,59.6637,58.5826,58.6092,181200.0],["2021-10-18",58.2104,58.2282,57.6344,57.8205,148000.0],["2021-10-19",56.9787,58.1661,56.9787,57.4218,214300.0],["2021-10-20",57.4218,58.0686,57.0496,57.9091,110300.0],["2021-10-21",57.5547,59.3713,57.3863,59.3535,213300.0],["2021-10-22",59.3713,60.6207,59.2206,60.5764,226400.0],["2021-10-25",60.7093,61.0461,60.222,60.7979,176200.0],["2021-10-26",61.0904,61.6663,60.7093,61.3208,141300.0],["2021-10-27",61.4537,62.2778,60.5587,61.0992,322900.0],["2021-10-28",61.241,62.6057,61.1701,62.5259,241200.0],["2021-10-29",61.6929,61.6929,55.6672,56.2521,1155300.0],["2021-11-01",54.8431,56.8458,52.8581,56.6774,830000.0],["2021-11-02",56.5445,56.9876,55.9331,56.7306,365900.0],["2021-11-03",56.5179,57.6521,56.0394,57.4572,283800.0],["2021-11-04",57.5104,57.5104,55.0469,55.2419,315400.0],["2021-11-05",55.614,56.6331,55.4723,56.5002,183600.0],["2021-11-08",56.4825,56.7217,55.4368,55.8001,262700.0],["2021-11-09",55.5431,55.5609,54.5241,54.719,152100.0],["2021-11-10",54.4266,54.8431,54.143,54.3823,172900.0],["2021-11-11",54.2582,54.5152,53.3278,53.9924,174100.0],["2021-11-12",54.0013,54.7139,53.4491,54.6337,147200.0],["2021-11-15",54.7851,54.9098,53.5293,53.8677,167100.0],["2021-11-16",53.7876,54.2952,53.2264,53.4491,358200.0],["2021-11-17",53.3867,53.5916,52.3179,52.9592,384700.0],["2021-11-18",53.1106,53.1997,52.0329,52.7811,252200.0],["2021-11-19",52.0864,52.8256,51.5698,51.6767,630200.0],["2021-11-22",52.2022,53.3778,51.8281,52.7633,158400.0],["2021-11-23",52.7009,53.1641,52.5851,52.8167,210400.0],["2021-11-24",52.6831,52.6831,51.5252,52.2111,212200.0],["2021-11-26",50.6435,52.2734,50.5544,51.935,176400.0],["2021-11-29",52.3981,52.3981,50.2427,50.5811,416700.0],["2021-11-30",50.1714,50.1714,48.8889,49.2719,558500.0],["2021-12-01",49.9933,49.9933,47.7132,47.7132,348900.0],["2021-12-02",47.9982,49.0492,47.3658,48.5682,318200.0],["2021-12-03",48.5682,48.782,47.1164,48.0427,390900.0],["2021-12-06",48.0962,49.7706,47.5172,49.5034,328700.0],["2021-12-07",49.8775,49.931,48.2298,48.6128,235300.0],["2021-12-08",48.7375,48.8443,48.2565,48.301,263700.0],["2021-12-09",47.8913,48.3188,46.9116,47.6419,274800.0],["2021-12-10",47.7666,48.0338,46.7513,46.9739,208600.0],["2021-12-13",46.7156,48.0873,46.6355,47.8557,346800.0],["2021-12-14",47.9715,49.2184,47.9715,48.6306,332700.0],["2021-12-15",48.5771,49.5925,48.0516,49.1739,208600.0],["2021-12-16",49.4054,49.5569,48.3455,48.3812,298600.0],["2021-12-17",48.4346,48.5415,47.3836,47.731,711800.0],["2021-12-20",46.9561,47.2144,45.7715,46.7602,250800.0],["2021-12-21",46.8581,48.684,46.8581,48.6573,239900.0],["2021-12-22",48.6039,49.165,48.5326,48.8087,207200.0],["2021-12-23",48.8889,50.2961,48.5148,50.1269,376000.0],["2021-12-27",50.2783,50.6702,49.2808,50.2961,175100.0],["2021-12-28",50.1982,51.3471,50.1982,50.6257,236000.0],["2021-12-29",50.9463,52.3803,50.6435,51.9171,295500.0],["2021-12-30",52.0953,52.6742,51.926,52.0151,284900.0],["2021-12-31",51.9795,53.3867,51.9795,52.3625,305800.0],["2022-01-03",52.5584,54.322,52.4337,53.2621,326800.0],["2022-01-04",53.1017,54.6515,52.8256,53.7519,472100.0],["2022-01-05",53.9835,54.5268,53.0661,53.0839,561600.0],["2022-01-06",54.028,54.4912,53.1908,53.8766,265400.0],["2022-01-07",54.0102,56.1478,53.9301,56.0855,382300.0],["2022-01-10",56.5308,56.7,54.126,54.313,471500.0],["2022-01-11",54.892,55.5956,53.9479,55.4798,263500.0],["2022-01-12",55.2215,56.032,54.8474,55.5333,388500.0],["2022-01-13",55.649,57.3235,55.3106,56.032,633400.0],["2022-01-14",55.364,57.083,54.8653,57.0029,301000.0],["2022-01-18",56.9583,56.9583,55.7648,56.2191,218000.0],["2022-01-19",56.3616,56.7446,55.1414,55.8094,266500.0],["2022-01-20",55.9341,55.9341,52.8791,52.9147,432000.0],["2022-01-21",52.4516,52.7989,51.9617,52.1933,298100.0],["2022-01-24",51.7123,53.8321,51.6678,53.6361,301400.0],["2022-01-25",53.3868,54.2062,52.0418,53.8499,213400.0],["2022-01-26",53.9568,54.5179,52.4872,53.1284,257600.0],["2022-01-27",53.4224,54.2863,51.8459,51.9082,267300.0],["2022-01-28",51.7925,52.5584,51.1155,52.5495,203100.0],["2022-01-31",52.0864,53.4313,51.5965,53.4224,316900.0],["2022-02-01",47.2055,47.535,44.9788,46.9383,1979300.0],["2022-02-02",46.493,47.7488,46.4128,47.161,739900.0],["2022-02-03",47.2589,47.9537,46.8047,47.4193,529700.0],["2022-02-04",47.4193,47.7933,46.5375,46.9294,295300.0],["2022-02-07",46.7602,47.0274,46.1367,46.7691,297600.0],["2022-02-08",47.0719,48.7375,46.6444,48.4881,456900.0],["2022-02-09",48.4524,49.1204,47.4905,47.7132,357600.0],["2022-02-10",47.4103,47.918,46.1278,46.5464,344500.0],["2022-02-11",46.6898,47.2273,45.2472,45.8027,719400.0],["2022-02-14",46.0178,46.1432,44.5663,45.0501,396200.0],["2022-02-15",45.0591,45.5429,44.3692,45.2024,437200.0],["2022-02-16",45.0412,45.5787,44.414,45.0143,450800.0],["2022-02-17",44.7365,44.8978,43.2761,43.7599,579600.0],["2022-02-18",43.4553,45.2472,43.2492,45.2204,380300.0],["2022-02-22",45.1128,46.4389,44.9068,46.1253,337700.0],["2022-02-23",46.627,47.0482,46.2597,46.5822,530900.0],["2022-02-24",45.7042,46.2776,44.7096,46.1701,388800.0],["2022-02-25",46.5374,47.9083,46.4299,47.9083,386500.0],["2022-02-28",46.8421,48.195,46.8421,47.8814,404200.0],["2022-03-01",47.5499,47.5768,46.5106,47.1825,412900.0],["2022-03-02",47.4872,47.532,46.3582,46.4299,374200.0],["2022-03-03",46.627,47.0302,45.4354,46.1611,316800.0],["2022-03-04",45.6594,46.9765,45.4175,46.869,301600.0],["2022-03-07",46.8152,49.3867,46.8152,48.3384,422000.0],["2022-03-08",48.4011,48.7057,47.4513,47.4872,336300.0],["2022-03-09",48.1413,48.1771,46.7525,46.8869,268100.0],["2022-03-10",46.4478,47.7291,46.0715,47.5141,335600.0],["2022-03-11",47.747,48.0337,46.8869,47.5499,212200.0],["2022-03-14",48.0517,48.0965,46.4299,46.5643,213600.0],["2022-03-15",46.5733,47.532,45.9103,47.1019,216600.0],["2022-03-16",47.1288,47.9262,46.6898,47.6216,183000.0],["2022-03-17",47.2363,48.7595,46.9048,48.634,279800.0],["2022-03-18",48.7326,48.8849,47.523,48.4997,941000.0],["2022-03-21",48.2936,49.2792,47.9352,48.5444,191500.0],["2022-03-22",48.7864,49.3329,47.98,48.0427,211000.0],["2022-03-23",47.9441,49.306,47.8366,48.8401,233800.0],["2022-03-24",48.8491,49.0731,48.3563,48.5534,175400.0],["2022-03-25",48.4728,49.3777,48.4728,49.3508,287000.0],["2022-03-28",49.1268,49.3956,48.652,48.9387,166800.0],["2022-03-29",49.2702,49.9959,48.8043,49.9959,220200.0],["2022-03-30",50.1303,50.9905,50.0855,50.8382,313000.0],["2022-03-31",50.9546,51.5998,50.5246,50.659,223700.0],["2022-04-01",50.8023,51.3937,50.4529,51.3399,228300.0],["2022-04-04",51.2951,51.2951,49.6376,49.987,209800.0],["2022-04-05",50.0856,50.3095,48.2488,48.3294,255300.0],["2022-04-06",48.3563,49.5031,48.1054,49.082,165200.0],["2022-04-07",49.2164,49.4046,48.1502,49.2971,260200.0],["2022-04-08",49.3329,49.6644,48.8222,49.2254,165300.0],["2022-04-11",49.2164,49.6375,48.6251,49.0462,184200.0],["2022-04-12",49.3508,50.3185,48.5624,49.0193,192400.0],["2022-04-13",48.9924,50.0855,48.9924,49.9153,198800.0],["2022-04-14",49.6555,50.4439,49.1089,49.5032,446600.0],["2022-04-18",49.1358,50.211,48.4728,48.7684,335300.0],["2022-04-19",48.8939,49.2702,48.1592,48.2757,523300.0],["2022-04-20",48.5534,49.4942,48.0158,49.3598,612100.0],["2022-04-21",49.8347,50.5246,48.5086,48.5355,427100.0],["2022-04-22",48.3473,48.7416,45.1218,45.1218,511400.0],["2022-04-25",44.8978,45.7579,43.1327,45.6594,520800.0],["2022-04-26",45.3906,45.8834,44.1004,44.4408,520800.0],["2022-04-27",44.5304,44.5304,43.3836,43.4194,495200.0],["2022-04-28",42.9177,42.9266,41.4841,42.183,911800.0],["2022-04-29",42.1919,42.6399,40.8927,41.3587,536900.0],["2022-05-02",41.6543,42.4428,41.1615,42.1919,619100.0],["2022-05-03",43.8226,47.8814,43.7689,46.3672,982500.0],["2022-05-04",46.2238,46.7883,44.9784,46.1343,898300.0],["2022-05-05",45.9013,46.636,44.3333,44.629,470800.0],["2022-05-06",44.6828,44.8978,43.0969,43.6345,438600.0],["2022-05-09",43.1775,43.509,42.0127,42.9445,522400.0],["2022-05-10",43.4284,43.4553,42.0575,42.7743,395400.0],["2022-05-11",42.9266,43.4284,41.3407,41.6812,381100.0],["2022-05-12",41.5737,41.5737,40.615,41.1615,330900.0],["2022-05-13",41.0713,42.4154,41.0713,41.9824,267500.0],["2022-05-16",42.1989,42.6048,41.8381,42.3703,205100.0],["2022-05-17",43.0378,43.9399,42.6229,43.8497,232900.0],["2022-05-18",43.3716,44.3639,43.3716,43.7685,239800.0],["2022-05-19",43.4708,44.1384,42.7672,43.3716,314300.0],["2022-05-20",43.6693,43.9129,41.4412,42.244,337900.0],["2022-05-23",42.7131,44.5172,42.3884,43.9129,298800.0],["2022-05-24",43.994,44.6255,42.6319,44.6074,237600.0],["2022-05-25",44.5443,45.9425,44.4992,45.8162,257400.0],["2022-05-26",46.0327,46.9168,46.0327,46.5649,239000.0],["2022-05-27",46.3845,47.3678,46.177,47.2415,147800.0],["2022-05-31",46.7273,48.0443,46.4296,47.6564,300500.0],["2022-06-01",47.6023,48.0534,45.8704,46.6281,366200.0],["2022-06-02",47.1242,47.1333,46.2943,47.0701,238900.0],["2022-06-03",46.6191,47.1874,46.0508,46.1139,150700.0],["2022-06-06",46.6552,47.3317,46.1861,46.2853,255800.0],["2022-06-07",46.0147,47.3678,45.9966,47.2866,177300.0],["2022-06-08",47.1964,47.6384,46.6191,47.0791,217200.0],["2022-06-09",46.9889,46.9889,45.717,45.726,159800.0],["2022-06-10",44.9953,44.9953,44.3007,44.5263,150400.0],["2022-06-13",43.6603,44.0572,42.9386,43.1551,204000.0],["2022-06-14",43.4528,43.7956,41.8561,42.1989,207600.0],["2022-06-15",42.1809,43.2363,41.7569,42.3342,298700.0],["2022-06-16",41.1886,41.1886,39.6731,40.6925,447000.0],["2022-06-17",41.1976,41.6396,39.7453,39.9257,653400.0],["2022-06-21",40.1512,41.1886,39.7814,39.9167,439000.0],["2022-06-22",39.4115,40.7646,39.4115,40.4399,304600.0],["2022-06-23",40.3677,41.4322,40.1332,40.5301,234800.0],["2022-06-24",40.8548,43.967,40.8548,43.7685,678100.0],["2022-06-27",43.7505,43.8317,43.0829,43.2363,199200.0],["2022-06-28",43.7415,44.5623,42.9386,43.119,254400.0],["2022-06-29",43.3085,43.3265,42.7762,43.0469,169400.0],["2022-06-30",42.5146,43.4799,42.3523,43.2092,315400.0],["2022-07-01",43.4889,44.409,42.7762,44.2917,193500.0],["2022-07-05",43.3626,44.7337,42.7402,44.6796,388800.0],["2022-07-06",44.7518,45.4915,43.958,45.1667,252500.0],["2022-07-07",45.5997,46.2763,45.4554,45.708,236200.0],["2022-07-08",45.3923,46.3485,45.0765,45.1216,173400.0],["2022-07-11",44.8149,45.1126,44.0752,44.5353,152600.0],["2022-07-12",44.3549,45.8162,44.3459,45.4103,298000.0],["2022-07-13",45.0404,45.6448,44.5443,44.6074,256000.0],["2022-07-14",43.6062,43.6062,41.8381,42.8214,299100.0],["2022-07-15",43.6963,43.6963,42.6048,42.9747,167900.0],["2022-07-18",43.2183,43.8136,41.9554,41.9824,213700.0],["2022-07-19",42.5868,43.6964,42.5597,43.3716,239500.0],["2022-07-20",43.4438,44.409,43.4438,43.8858,274300.0],["2022-07-21",43.8858,43.8858,41.9914,42.9116,239800.0],["2022-07-22",43.0829,43.4167,42.2711,42.6409,164000.0],["2022-07-25",42.9116,44.1203,42.65,43.8136,234300.0],["2022-07-26",43.3806,43.9489,42.7492,43.0108,198600.0],["2022-07-27",43.4528,43.4528,42.1628,42.9206,233300.0],["2022-07-28",42.9476,43.1281,41.811,42.7221,213300.0],["2022-07-29",42.8304,43.3175,42.0997,42.217,416500.0],["2022-08-01",41.9734,42.0185,40.4309,41.8291,293200.0],["2022-08-02",40.5842,41.6035,37.5442,38.4824,816000.0],["2022-08-03",38.9244,39.7363,38.0133,39.4115,395100.0],["2022-08-04",39.4115,39.4296,38.2388,38.4463,259900.0],["2022-08-05",38.0223,39.4837,37.9231,39.4476,196600.0],["2022-08-08",39.5558,40.8368,39.5558,40.1602,252800.0],["2022-08-09",40.4489,40.5842,39.8355,40.4038,165000.0],["2022-08-10",40.7556,41.1255,40.6474,40.936,128300.0],["2022-08-11",41.3149,42.3432,41.3149,42.253,217200.0],["2022-08-12",42.1804,43.479,42.1804,43.1974,178500.0],["2022-08-15",42.9432,44.0874,42.9432,43.5334,156200.0],["2022-08-16",42.9432,44.4869,42.9432,44.269,197000.0],["2022-08-17",43.7877,44.5777,43.7695,44.4234,242500.0],["2022-08-18",44.3598,44.7139,43.7241,44.5959,259600.0],["2022-08-19",44.5505,45.0409,44.0329,44.269,320500.0],["2022-08-22",43.5607,43.8059,42.6072,42.7616,190600.0],["2022-08-23",43.1157,43.1157,42.471,42.9432,172500.0],["2022-08-24",42.9614,43.8422,42.5255,43.7877,239000.0],["2022-08-25",43.6787,44.723,43.5788,44.5142,178100.0],["2022-08-26",44.5414,44.605,42.6708,42.8251,151000.0],["2022-08-29",42.4891,42.7434,41.7808,42.6254,190500.0],["2022-08-30",42.6163,42.6163,41.8898,42.0079,169300.0],["2022-08-31",42.253,42.2803,41.5538,41.7718,238600.0],["2022-09-01",41.7354,41.7899,40.7819,41.7718,210000.0],["2022-09-02",41.7718,42.3802,41.2087,41.5901,300700.0],["2022-09-06",41.7627,41.9534,40.7638,41.5901,484300.0],["2022-09-07",41.7264,43.0249,41.3722,42.9069,251200.0],["2022-09-08",42.7252,44.2417,42.3439,44.2236,205700.0],["2022-09-09",44.4415,44.9591,43.9966,44.1691,245100.0],["2022-09-12",44.4778,44.723,43.5244,44.0329,382000.0],["2022-09-13",43.3155,43.6878,41.9171,42.1168,190000.0],["2022-09-14",42.0805,42.9341,41.4448,42.8796,394500.0],["2022-09-15",42.6526,43.0067,41.8716,42.5527,347000.0],["2022-09-16",42.1986,42.5255,41.6355,42.0805,993400.0],["2022-09-19",41.6537,42.6435,41.5538,42.3893,309500.0],["2022-09-20",42.1622,42.8251,41.2087,41.7627,284700.0],["2022-09-21",41.9171,42.6072,41.2723,41.2723,196600.0],["2022-09-22",41.4721,41.4721,40.2099,40.7184,163300.0],["2022-09-23",40.2643,40.6457,39.7831,40.11,183900.0],["2022-09-26",40.1372,40.3007,38.1939,38.3211,261400.0],["2022-09-27",38.5572,38.7569,37.1405,37.9397,241000.0],["2022-09-28",38.2393,39.2927,37.9578,38.9113,213400.0],["2022-09-29",38.5481,38.5481,37.7308,38.3301,196900.0],["2022-09-30",38.4391,38.9022,37.422,37.4674,274800.0],["2022-10-03",37.6854,38.6116,36.9135,38.3392,200300.0],["2022-10-04",38.9839,41.127,38.9839,41.0816,362500.0],["2022-10-05",40.455,41.3813,40.3642,40.446,320500.0],["2022-10-06",40.1372,40.5095,39.3653,40.2734,174400.0],["2022-10-07",40.2462,40.2462,39.3109,39.5197,200800.0],["2022-10-10",39.7558,40.1735,39.5379,39.7467,146200.0],["2022-10-11",39.7377,40.7547,39.4289,40.0464,267700.0],["2022-10-12",40.0101,40.1372,39.2927,39.5379,201000.0],["2022-10-13",38.9567,40.7093,38.5117,40.4732,239800.0],["2022-10-14",40.8637,41.5266,40.4732,40.5731,176400.0],["2022-10-17",41.1543,41.8535,41.1543,41.236,207600.0],["2022-10-18",42.0533,42.6344,41.7354,42.1078,210400.0],["2022-10-19",41.8081,42.5346,40.6548,41.4267,206600.0],["2022-10-20",40.9363,40.9363,37.9669,38.0305,315400.0],["2022-10-21",37.8942,39.0838,37.7217,38.8205,321100.0],["2022-10-24",39.0384,39.9738,39.0384,39.7286,256900.0],["2022-10-25",39.4017,41.0907,39.4017,40.782,167700.0],["2022-10-26",41.0635,41.4902,40.6457,40.8637,127900.0],["2022-10-27",41.3086,42.3893,41.2088,41.4176,165400.0],["2022-10-28",41.7718,42.8251,41.3994,42.7071,139200.0],["2022-10-31",42.4074,43.479,42.1895,43.2883,282400.0],["2022-11-01",43.8149,44.3326,43.0158,43.0885,282100.0],["2022-11-02",42.7979,43.6152,41.7899,41.8626,295100.0],["2022-11-03",41.6265,46.966,41.0816,45.0318,560900.0],["2022-11-04",46.9024,53.0138,46.9024,50.9343,1136600.0],["2022-11-07",50.8798,51.234,49.6812,50.6982,409900.0],["2022-11-08",50.6982,50.8617,49.7084,50.0081,598400.0],["2022-11-09",49.3815,49.6085,48.1374,48.5097,304400.0],["2022-11-10",50.2805,50.6165,49.4814,49.8718,246000.0],["2022-11-11",50.4076,51.0251,49.6811,50.3894,363600.0],["2022-11-14",50.2251,50.4534,48.2617,48.3896,259800.0],["2022-11-15",48.9375,49.5585,48.4535,49.1019,179200.0],["2022-11-16",49.0014,49.4763,48.0426,49.1932,137600.0],["2022-11-17",48.5357,50.152,48.5357,49.7502,186300.0],["2022-11-18",50.5447,51.2022,48.8462,49.0471,192400.0],["2022-11-21",48.837,49.4124,48.6727,48.9375,156100.0],["2022-11-22",49.0197,50.1338,49.0197,49.7411,269000.0],["2022-11-23",49.7228,49.9511,48.8553,48.9375,132300.0],["2022-11-25",49.321,49.7868,49.1201,49.5676,60100.0],["2022-11-28",49.0745,49.5493,48.8918,49.5219,172400.0],["2022-11-29",49.321,50.8369,49.321,50.7821,186000.0],["2022-11-30",50.6908,51.9967,49.7776,51.9784,381500.0],["2022-12-01",52.2341,53.2568,51.12,51.1839,217200.0],["2022-12-02",50.7091,52.1793,50.7091,52.0423,178000.0],["2022-12-05",51.5218,51.5218,50.0242,50.9191,252300.0],["2022-12-06",50.9739,50.9739,49.3758,50.152,450700.0],["2022-12-07",49.7228,50.4899,48.1704,49.4032,473700.0],["2022-12-08",49.732,51.7044,49.2114,51.6314,509200.0],["2022-12-09",51.2661,52.2341,50.0516,50.0698,465000.0],["2022-12-12",50.0333,50.3529,48.6453,48.8553,371700.0],["2022-12-13",50.1977,50.3712,48.4444,48.6361,419200.0],["2022-12-14",48.7914,49.6041,47.9056,48.1522,332800.0],["2022-12-15",47.4307,47.9786,46.7185,46.7641,372500.0],["2022-12-16",46.344,47.2116,45.8327,46.5997,737000.0],["2022-12-19",46.4719,47.3394,46.1797,46.828,241300.0],["2022-12-20",47.0198,48.2709,47.0198,47.3851,510700.0],["2022-12-21",48.0334,48.7549,47.9513,48.2983,404300.0],["2022-12-22",48.2983,48.2983,46.8737,47.2481,243800.0],["2022-12-23",47.3851,47.3942,45.7505,46.134,426300.0],["2022-12-27",46.3714,46.3714,44.819,45.3122,405400.0],["2022-12-28",45.5952,45.8053,44.6821,45.0565,309900.0],["2022-12-29",45.44,45.7687,45.1295,45.2574,223400.0],["2022-12-30",44.8008,45.2391,44.3533,44.9286,314400.0],["2023-01-03",45.2482,45.4126,43.8785,44.7734,322000.0],["2023-01-04",45.2756,46.1249,44.8464,46.0884,222100.0],["2023-01-05",45.9057,47.1203,45.7961,47.0929,208200.0],["2023-01-06",47.2481,49.9329,47.1203,49.9055,376100.0],["2023-01-09",49.8415,51.4579,49.5676,50.5538,473100.0],["2023-01-10",50.6451,52.0332,50.3986,50.9191,670600.0],["2023-01-11",50.8278,51.4579,49.7411,49.9146,602000.0],["2023-01-12",50.0516,51.0378,49.5585,50.6725,424000.0],["2023-01-13",50.4716,51.741,50.2981,50.9648,583700.0],["2023-01-17",50.7182,51.257,49.7776,49.8415,273000.0],["2023-01-18",49.6954,50.5082,48.7092,48.7275,231800.0],["2023-01-19",48.1795,48.8736,47.7869,48.3074,259100.0],["2023-01-20",48.6179,48.9923,48.1613,48.9832,230800.0],["2023-01-23",49.1932,49.6589,48.901,49.5037,124300.0],["2023-01-24",48.9192,50.4534,48.9192,49.7502,267500.0],["2023-01-25",49.5402,51.467,49.3758,51.4579,241200.0],["2023-01-26",51.7501,52.6176,48.3348,50.2525,573000.0],["2023-01-27",49.9968,51.5949,49.6041,51.0287,547900.0],["2023-01-30",51.7684,52.4076,51.0926,51.8871,637900.0],["2023-01-31",52.1428,53.75,52.1428,53.6312,491900.0],["2023-02-01",53.0651,53.9691,51.951,52.6085,592700.0],["2023-02-02",52.7181,52.919,51.0561,51.6953,525000.0],["2023-02-03",52.7546,57.2931,52.7546,55.7042,922200.0],["2023-02-06",55.5307,56.8913,55.2659,56.5078,565100.0],["2023-02-07",58.4437,62.2334,58.1424,62.1421,1034000.0],["2023-02-08",61.9595,62.0691,60.5897,61.092,587400.0],["2023-02-09",61.512,61.5486,58.2154,58.325,600000.0],["2023-02-10",58.2791,59.4996,58.0038,59.2702,266800.0],["2023-02-13",59.3528,59.5638,58.8022,59.0958,269000.0],["2023-02-14",58.8664,59.3344,58.1782,58.5911,282100.0],["2023-02-15",58.3801,60.0318,58.27,59.8483,253100.0],["2023-02-16",59.573,59.9676,59.2151,59.6005,214400.0],["2023-02-17",59.5914,60.5457,59.0499,60.1236,309900.0],["2023-02-21",59.5088,60.1052,58.6645,58.8848,278000.0],["2023-02-22",58.6645,59.3252,58.4627,58.6462,249200.0],["2023-02-23",58.6554,58.9765,57.7653,58.3984,252200.0],["2023-02-24",57.9121,58.1415,57.022,57.0403,405100.0],["2023-02-27",57.3798,58.27,56.7008,56.7834,306700.0],["2023-02-28",56.765,57.5542,56.4622,56.5264,515900.0],["2023-03-01",56.3888,56.8935,55.8107,56.4163,500900.0],["2023-03-02",56.0126,56.1135,55.0949,56.0218,296400.0],["2023-03-03",56.0585,57.958,55.5446,57.7561,328500.0],["2023-03-06",57.7377,58.3709,55.93,56.3337,466400.0],["2023-03-07",56.3429,56.765,55.0766,55.1133,322100.0],["2023-03-08",55.15,56.1961,54.9022,56.086,560800.0],["2023-03-09",56.1227,56.1227,53.847,54.3058,480400.0],["2023-03-10",54.0397,54.4985,52.7183,53.0027,486800.0],["2023-03-13",51.5253,51.7088,50.4792,50.9656,446700.0],["2023-03-14",52.6265,53.5258,51.6079,53.2413,522600.0],["2023-03-15",51.2133,52.1677,49.8552,51.2776,659900.0],["2023-03-16",50.9105,52.8284,50.8004,52.5898,334500.0],["2023-03-17",52.6448,52.6907,48.4329,48.7816,1074000.0],["2023-03-20",49.3322,51.351,49.3322,49.8736,489700.0],["2023-03-21",51.094,52.1126,50.7453,50.9564,287800.0],["2023-03-22",50.9564,51.2225,49.0385,49.0844,261600.0],["2023-03-23",49.1028,49.7359,47.8181,48.0658,276200.0],["2023-03-24",47.4418,48.8917,46.9922,48.4788,415700.0],["2023-03-27",49.2037,49.4056,48.3962,49.0294,363700.0],["2023-03-28",48.6531,49.479,48.4788,48.7724,353900.0],["2023-03-29",49.3872,50.0755,48.9743,49.947,488500.0],["2023-03-30",50.1764,50.5802,48.9835,49.5157,267400.0],["2023-03-31",49.9195,50.3691,49.167,50.158,464200.0],["2023-04-03",50.2682,51.3051,50.0663,51.0757,377900.0],["2023-04-04",51.5804,51.9291,49.6166,50.6628,246100.0],["2023-04-05",50.415,51.5896,50.415,51.4152,432400.0],["2023-04-06",51.6079,51.9566,51.195,51.7914,248600.0],["2023-04-10",52.599,53.8561,52.4613,52.9385,505500.0],["2023-04-11",53.0211,53.6542,52.7733,53.0211,198000.0],["2023-04-12",53.0761,53.4524,52.2961,52.4797,300100.0],["2023-04-13",52.1126,52.1126,48.6348,50.3875,728800.0],["2023-04-14",50.5251,50.9839,47.7171,48.2494,690300.0],["2023-04-17",48.2494,50.0755,48.2494,49.8093,339300.0],["2023-04-18",49.8093,50.1672,49.1303,49.8644,253300.0],["2023-04-19",50.0846,51.1399,49.7084,51.1032,344800.0],["2023-04-20",51.0114,51.6813,50.938,51.3877,254500.0],["2023-04-21",51.562,51.562,49.9929,50.3875,210300.0],["2023-04-24",50.4792,50.8004,49.2863,49.3872,374200.0],["2023-04-25",49.0293,49.7084,48.6348,48.7816,185500.0],["2023-04-26",48.5063,48.9192,47.4051,47.607,233500.0],["2023-04-27",47.6988,48.0567,47.3868,47.7905,210400.0],["2023-04-28",47.1482,47.1482,44.3494,44.643,1109200.0],["2023-05-01",44.0833,44.5238,42.9271,43.5144,615400.0],["2023-05-02",43.1473,43.2758,41.2203,41.6607,579100.0],["2023-05-03",41.5323,42.0645,40.6605,40.6789,436100.0],["2023-05-04",40.2476,40.5871,39.6327,40.22,369300.0],["2023-05-05",40.844,43.0464,40.4861,41.78,399100.0],["2023-05-08",41.8993,43.0188,41.3212,42.872,551800.0],["2023-05-09",40.6513,42.9362,38.5775,42.5508,768200.0],["2023-05-10",42.6977,43.2574,41.5965,42.3673,379300.0],["2023-05-11",42.0278,42.2388,41.2294,41.3763,244600.0],["2023-05-12",41.6997,41.9953,40.249,40.8588,291900.0],["2023-05-15",41.136,41.7181,40.8404,41.2746,215300.0],["2023-05-16",40.9235,41.5426,40.3229,41.2746,369900.0],["2023-05-17",41.4779,42.4388,41.3023,41.7643,300200.0],["2023-05-18",41.5333,42.0138,40.8126,41.9953,354300.0],["2023-05-19",42.4204,42.5867,41.0898,41.1083,198500.0],["2023-05-22",41.1915,41.8198,40.6925,41.6257,183800.0],["2023-05-23",41.3578,41.6812,41.0991,41.2192,293300.0],["2023-05-24",40.8219,40.8404,40.3137,40.3322,253300.0],["2023-05-25",40.0272,40.3506,39.7038,40.0365,251500.0],["2023-05-26",40.1751,40.7572,39.9071,40.5447,209300.0],["2023-05-30",40.5539,41.1637,40.4615,40.8773,212600.0],["2023-05-31",40.4985,40.6833,39.6207,39.9903,319900.0],["2023-06-01",39.9626,40.5724,39.4266,39.981,283400.0],["2023-06-02",40.4707,40.9882,40.2767,40.7664,234000.0],["2023-06-05",40.2767,40.4892,39.5283,39.8424,290200.0],["2023-06-06",39.9533,41.0344,39.7962,40.9605,326300.0],["2023-06-07",41.1083,43.1411,40.7387,43.021,436900.0],["2023-06-08",42.8454,43.2335,42.328,42.8546,291800.0],["2023-06-09",42.6791,43.0856,42.0508,42.2448,275000.0],["2023-06-12",42.2633,43.1318,42.1524,42.1801,198000.0],["2023-06-13",41.9953,42.9748,41.9953,42.06,197400.0],["2023-06-14",42.0508,42.2356,40.8311,40.9512,275400.0],["2023-06-15",40.7664,41.1268,40.1843,40.942,366800.0],["2023-06-16",41.4779,42.522,41.2007,42.3465,845900.0],["2023-06-20",42.1062,44.0004,41.5333,43.8803,639400.0],["2023-06-21",43.8895,44.2406,43.677,43.8156,453000.0],["2023-06-22",43.9727,45.7652,43.5661,45.4141,893000.0],["2023-06-23",45.1092,45.9038,44.37,44.564,1030800.0],["2023-06-26",44.6195,45.5989,44.4254,45.5712,418700.0],["2023-06-27",45.7005,45.9685,45.3679,45.5157,310100.0],["2023-06-28",45.2293,45.2293,44.4901,44.5363,424400.0],["2023-06-29",44.8874,45.3217,44.8874,45.1554,330100.0],["2023-06-30",45.4326,45.7375,44.5455,44.5917,386100.0],["2023-07-03",44.6749,45.3125,44.5455,44.5455,182900.0],["2023-07-05",44.2499,44.7581,42.8916,43.4275,311100.0],["2023-07-06",43.8987,44.2499,43.446,43.9449,262100.0],["2023-07-07",43.6585,44.4993,43.483,44.4531,201900.0],["2023-07-10",44.5271,45.1554,44.4069,44.4162,265900.0],["2023-07-11",44.4162,44.7396,43.9727,44.3607,179900.0],["2023-07-12",44.7765,44.7765,44.1298,44.3977,123800.0],["2023-07-13",44.0189,44.3053,43.3444,43.409,210300.0],["2023-07-14",43.4737,43.4737,41.7551,42.0138,248900.0],["2023-07-17",42.0508,43.2982,41.7551,43.0487,186300.0],["2023-07-18",42.984,44.2591,42.9286,43.1226,155600.0],["2023-07-19",43.5107,43.9265,43.1411,43.3536,181500.0],["2023-07-20",43.8525,45.1739,43.5938,45.1092,193900.0],["2023-07-21",45.2755,45.7282,44.5733,45.2847,246100.0],["2023-07-24",45.2663,45.8853,45.026,45.3402,189500.0],["2023-07-25",45.4048,45.5896,44.564,44.7858,194300.0],["2023-07-26",45.0168,45.9962,44.9244,45.6174,227400.0],["2023-07-27",45.6728,46.0424,45.2385,45.4418,171300.0],["2023-07-28",45.913,47.9828,45.3032,47.2436,419200.0],["2023-07-31",47.2159,47.5855,46.5044,47.0958,256900.0],["2023-08-01",46.6338,46.9756,46.3288,46.6892,160000.0],["2023-08-02",46.375,46.7724,46.0794,46.5691,196500.0],["2023-08-03",46.2364,47.8257,46.1995,46.7631,256200.0],["2023-08-04",46.8001,47.7056,46.3658,47.1882,329600.0],["2023-08-07",47.2805,48.1306,46.9017,47.6039,393100.0],["2023-08-08",50.302,50.3112,43.6585,44.0835,602700.0],["2023-08-09",44.1205,44.6472,43.0764,43.9819,525200.0],["2023-08-10",44.4716,45.7467,44.2129,44.7673,409200.0],["2023-08-11",44.6278,45.037,44.4232,44.5069,474200.0],["2023-08-14",44.4046,44.6278,43.5026,44.5348,293400.0],["2023-08-15",44.0233,44.3674,43.6421,43.9025,201200.0],["2023-08-16",43.9955,45.3997,43.9955,45.2137,341400.0],["2023-08-17",45.5206,45.6135,43.484,43.8281,477300.0],["2023-08-18",43.7537,44.0884,42.3588,42.3867,431800.0],["2023-08-21",42.3309,43.7258,42.2751,43.6328,298700.0],["2023-08-22",43.7816,44.3674,42.926,42.9632,210900.0],["2023-08-23",42.8423,43.1213,42.7121,42.9725,175900.0],["2023-08-24",42.8423,43.6979,42.7679,43.1678,166800.0],["2023-08-25",43.1027,43.8002,42.5819,43.1306,264700.0],["2023-08-28",43.3817,44.1349,42.9632,43.0376,165700.0],["2023-08-29",43.1213,43.9768,42.926,43.9675,181100.0],["2023-08-30",43.7816,45.0556,43.7816,44.758,214600.0],["2023-08-31",44.7301,44.9161,43.6328,43.6793,294000.0],["2023-09-01",44.0326,44.665,43.9861,44.2558,234700.0],["2023-09-05",43.8653,44.7394,43.7351,43.8467,333800.0],["2023-09-06",43.8653,44.3302,43.8281,43.9582,226700.0],["2023-09-07",43.8002,44.9998,43.6607,44.2186,329600.0],["2023-09-08",44.0884,44.6464,43.856,44.3395,282100.0],["2023-09-11",44.6278,45.1021,44.4139,44.6836,220200.0],["2023-09-12",44.6836,45.8367,44.3395,45.7065,275300.0],["2023-09-13",46.0878,46.8132,45.5577,46.6086,461900.0],["2023-09-14",47.0736,47.8547,46.8411,47.4548,654600.0],["2023-09-15",47.0829,47.0829,42.117,42.833,2021400.0],["2023-09-18",43.1213,43.7723,42.4053,43.6886,492800.0],["2023-09-19",43.9118,44.1535,43.0841,43.1213,404700.0],["2023-09-20",43.3073,43.8095,42.4238,42.4796,410400.0],["2023-09-21",42.3402,42.3588,40.9917,41.3265,273700.0],["2023-09-22",41.3916,41.3916,40.6105,40.8151,276300.0],["2023-09-25",40.5733,41.2335,39.9874,40.2571,230900.0],["2023-09-26",40.0897,40.7686,39.8107,39.8293,277000.0],["2023-09-27",40.006,40.2571,38.9459,39.4759,364500.0],["2023-09-28",39.5596,39.8758,38.8064,39.2435,356100.0],["2023-09-29",39.3736,39.4666,38.4995,39.0854,306200.0],["2023-10-02",38.9459,39.197,38.3042,38.7785,251400.0],["2023-10-03",38.4623,38.4623,37.0116,37.5603,397000.0],["2023-10-04",37.6719,37.8485,35.6353,37.1139,1013100.0],["2023-10-05",37.1139,38.6111,37.086,38.5646,458500.0],["2023-10-06",39.5317,40.4524,38.6111,39.2342,556500.0],["2023-10-09",38.4344,39.4573,38.3135,39.0947,292700.0],["2023-10-10",39.1505,39.7177,38.9366,39.1319,233000.0],["2023-10-11",39.0296,39.6247,38.8901,39.5038,199000.0],["2023-10-12",39.6154,39.8014,39.0575,39.1598,210500.0],["2023-10-13",39.4387,40.8244,39.3364,40.6198,472800.0],["2023-10-16",41.0196,42.1077,40.6663,41.8287,323200.0],["2023-10-17",41.7357,43.0004,41.3916,42.4332,298600.0],["2023-10-18",42.1449,42.6005,41.5125,42.1914,286500.0],["2023-10-19",42.0798,42.0798,39.913,40.3036,336100.0],["2023-10-20",40.3873,40.7035,39.5038,39.6526,341300.0],["2023-10-23",39.2714,39.29,37.9787,37.9787,331200.0],["2023-10-24",37.8113,39.1133,37.0488,39.0482,647800.0],["2023-10-25",38.9738,39.7177,38.6018,39.3458,516200.0],["2023-10-26",39.5224,40.5268,39.2249,39.5131,282800.0],["2023-10-27",39.5038,39.8293,37.9415,38.3879,361200.0],["2023-10-30",39.0203,39.3364,38.5088,39.2063,243100.0],["2023-10-31",37.6998,40.657,37.0116,37.086,824100.0],["2023-11-01",37.2069,38.5739,36.1747,36.8628,741700.0],["2023-11-02",37.895,38.7785,37.2069,38.3507,505700.0],["2023-11-03",39.0575,39.7363,38.5832,39.1226,317500.0],["2023-11-06",39.0668,39.0668,38.1461,38.7227,337600.0],["2023-11-07",38.4344,38.8994,37.9508,38.2019,324000.0],["2023-11-08",38.2019,38.3879,37.2999,37.3464,316700.0],["2023-11-09",37.2999,37.4766,36.2955,36.4815,344100.0],["2023-11-10",36.5094,36.7419,35.9794,36.4629,351400.0],["2023-11-13",36.4161,37.091,36.1067,37.0628,286500.0],["2023-11-14",37.8783,38.8438,37.5409,38.6845,418100.0],["2023-11-15",38.7032,39.4437,38.5907,38.7876,331600.0],["2023-11-16",38.9094,39.1813,38.5064,38.5626,269300.0],["2023-11-17",38.6657,39.125,38.4033,39.0594,244800.0],["2023-11-20",39.0406,39.0406,38.4126,38.8813,234800.0],["2023-11-21",38.8344,39.2188,38.3658,38.9563,252200.0],["2023-11-22",39.3687,40.0436,39.3687,39.8936,313700.0],["2023-11-24",40.0436,40.3623,39.9499,39.9593,106900.0],["2023-11-27",39.8187,40.4373,39.7718,40.203,409000.0],["2023-11-28",40.5873,40.7091,39.6687,40.4748,284800.0],["2023-11-29",41.1122,41.6465,40.4092,40.5498,407900.0],["2023-11-30",40.5685,41.4778,40.4748,41.459,392400.0],["2023-12-01",41.2997,42.3495,41.1684,41.7777,531800.0],["2023-12-04",41.6934,43.9336,41.6934,43.4743,573500.0],["2023-12-05",43.4181,44.3929,43.3337,43.4275,541400.0],["2023-12-06",43.5774,44.1492,43.0806,43.6712,379000.0],["2023-12-07",43.9711,44.1117,43.5024,43.868,352300.0],["2023-12-08",43.9992,44.3461,43.7836,44.1961,254600.0],["2023-12-11",44.2898,44.7866,44.2898,44.4773,392400.0],["2023-12-12",44.6273,45.199,44.4398,45.199,362600.0],["2023-12-13",45.0866,46.2301,44.6929,45.3865,944400.0],["2023-12-14",45.9208,46.0052,44.7491,45.9302,685000.0],["2023-12-15",45.8833,46.2208,44.421,44.6929,963300.0],["2023-12-18",44.6648,45.6583,44.5148,45.2647,562900.0],["2023-12-19",45.4896,46.6238,45.4521,46.5488,543900.0],["2023-12-20",46.3707,46.3895,44.1773,44.2617,484500.0],["2023-12-21",44.3179,44.6554,44.168,44.5804,498500.0],["2023-12-22",44.946,45.4428,44.8335,45.1241,346000.0],["2023-12-26",45.3865,45.4428,44.9178,45.274,257900.0],["2023-12-27",45.3022,45.7333,45.0866,45.4146,349800.0],["2023-12-28",45.3115,45.5834,45.3115,45.5365,321500.0],["2023-12-29",45.3209,46.0708,45.1334,45.6208,312300.0],["2024-01-02",45.4709,46.905,45.3209,46.6332,452500.0],["2024-01-03",46.4457,46.4457,45.349,45.5459,304600.0],["2024-01-04",45.7989,46.6238,45.3022,46.2676,327700.0],["2024-01-05",46.1645,47.0456,46.0989,46.2395,266800.0],["2024-01-08",46.0802,46.5395,45.4053,46.5207,217100.0],["2024-01-09",45.9583,46.9238,45.9489,46.8675,218900.0],["2024-01-10",47.7111,49.5858,47.5987,49.5484,480000.0],["2024-01-11",49.4265,50.3638,48.9766,50.2326,449900.0],["2024-01-12",50.7857,51.0294,49.9889,50.1951,576800.0],["2024-01-16",50.1295,51.723,49.5952,51.6199,528300.0],["2024-01-17",51.1418,52.501,50.9075,51.2918,432800.0],["2024-01-18",51.0481,51.1981,50.1108,51.0387,403700.0],["2024-01-19",52.0792,53.354,51.873,52.501,608700.0],["2024-01-22",52.5479,53.7102,52.4448,53.3259,469700.0],["2024-01-23",53.2696,54.207,52.3885,52.3979,549400.0],["2024-01-24",52.8291,54.7225,52.8291,54.1882,647700.0],["2024-01-25",55.7161,59.1187,55.7161,58.022,1183400.0],["2024-01-26",58.1532,58.3501,57.5065,57.8345,520900.0],["2024-01-29",57.8345,58.7813,57.6002,58.6969,658000.0],["2024-01-30",58.2751,58.3501,56.7472,57.2253,420900.0],["2024-01-31",57.3002,57.8439,56.2129,56.241,398500.0],["2024-02-01",55.6599,56.9534,54.6757,56.7566,572400.0],["2024-02-02",56.4004,56.4004,53.1009,53.7383,1191800.0],["2024-02-05",53.4852,53.4852,51.498,52.3042,787900.0],["2024-02-06",52.276,54.3663,52.276,54.057,707300.0],["2024-02-07",54.057,54.3663,53.0072,54.057,594400.0],["2024-02-08",54.7506,54.8819,53.8977,54.4413,432200.0],["2024-02-09",54.1039,55.8567,54.0758,55.5568,404100.0],["2024-02-12",55.763,55.8942,54.2539,54.282,402300.0],["2024-02-13",53.5883,53.7196,52.1073,52.3979,803600.0],["2024-02-14",53.2509,53.8883,52.6416,53.5321,430300.0],["2024-02-15",53.7383,55.463,53.7383,55.3787,584000.0],["2024-02-16",55.341,56.7262,55.0866,56.5,539300.0],["2024-02-20",55.9535,56.5094,55.5483,55.7744,372900.0],["2024-02-21",55.8216,55.8216,53.937,54.5589,347000.0],["2024-02-22",54.5589,55.0866,54.1254,54.7662,342200.0],["2024-02-23",54.7096,54.851,53.9746,54.1443,245300.0],["2024-02-26",54.0783,54.5777,53.6825,54.2197,308800.0],["2024-02-27",54.4364,55.1902,54.1066,55.1525,301600.0],["2024-02-28",54.9735,55.5389,54.0783,54.0971,249600.0],["2024-02-29",54.2573,54.54,53.7391,54.0218,299000.0],["2024-03-01",54.2008,54.3704,53.6731,54.2479,197500.0],["2024-03-04",54.3516,55.0489,54.0877,54.8793,259100.0],["2024-03-05",54.6343,55.1808,54.2762,54.7002,295100.0],["2024-03-06",55.2844,56.4717,54.8133,56.4058,284800.0],["2024-03-07",56.5377,56.9711,54.7473,54.8793,337500.0],["2024-03-08",54.785,55.4541,54.3139,54.3798,306700.0],["2024-03-11",54.5589,55.1619,54.4269,54.9923,240100.0],["2024-03-12",54.9169,55.1431,54.0029,54.8133,450400.0],["2024-03-13",54.8416,55.6142,54.5495,55.3504,347200.0],["2024-03-14",55.1243,55.4258,54.6814,55.3504,292100.0],["2024-03-15",54.9923,56.2362,54.9923,55.0771,1074000.0],["2024-03-18",54.8416,55.7744,54.8039,55.275,420100.0],["2024-03-19",55.3975,55.944,54.3233,54.7568,363400.0],["2024-03-20",54.3893,56.1702,54.3139,55.5483,426000.0],["2024-03-21",55.8216,56.7638,55.6708,56.01,425600.0],["2024-03-22",56.2362,56.6037,55.6991,56.01,276900.0],["2024-03-25",56.4435,57.3198,55.9629,56.7921,440300.0],["2024-03-26",56.8863,58.6673,56.8863,58.6579,435900.0],["2024-03-27",59.0725,60.5896,58.7238,60.354,538400.0],["2024-03-28",60.3728,60.9571,58.1584,58.3469,410700.0],["2024-04-01",59.1007,59.2138,57.1785,57.3292,283500.0],["2024-04-02",56.9523,56.9523,55.8404,55.8592,328300.0],["2024-04-03",55.6331,56.0383,55.3033,55.3221,311500.0],["2024-04-04",55.5766,55.765,53.8145,54.0877,378800.0],["2024-04-05",54.1443,55.0394,54.05,54.8039,362300.0],["2024-04-08",55.1148,55.2656,54.2102,54.2291,179500.0],["2024-04-09",54.361,54.5871,53.6543,53.8427,330600.0],["2024-04-10",53.0606,54.9452,52.2785,54.7096,303300.0],["2024-04-11",54.7568,54.7568,52.0901,52.1843,732300.0],["2024-04-12",52.0995,53.315,52.0995,52.7779,502300.0],["2024-04-15",53.315,53.6354,51.4964,51.5529,359100.0],["2024-04-16",51.4305,53.5695,51.1572,53.1172,272100.0],["2024-04-17",53.1454,53.6731,52.6272,53.1643,445100.0],["2024-04-18",53.5035,54.6531,53.3904,53.7108,428100.0],["2024-04-19",53.8522,54.7756,53.5035,54.6625,537000.0],["2024-04-22",54.7379,55.2468,54.2385,55.0112,258100.0],["2024-04-23",55.0866,55.765,54.9829,55.0866,188900.0],["2024-04-24",56.0665,58.3846,56.0477,56.9146,1012600.0],["2024-04-25",56.3115,56.5471,55.03,55.3221,505200.0],["2024-04-26",54.9075,55.1243,53.8427,54.116,635300.0],["2024-04-29",54.1631,55.5483,54.1631,55.2656,448800.0],["2024-04-30",55.0866,55.1525,53.937,54.9452,361000.0],["2024-05-01",54.7285,56.4152,54.7285,55.1148,469100.0],["2024-05-02",53.7108,55.6614,50.9876,55.0206,862300.0],["2024-05-03",55.0771,55.831,54.3798,55.5766,437400.0],["2024-05-06",56.1419,57.0277,55.9064,56.99,470500.0],["2024-05-07",57.5083,57.8852,56.6037,56.8863,366800.0],["2024-05-08",56.8581,57.1879,56.5377,56.9146,216600.0],["2024-05-09",56.6508,58.2527,56.6508,57.6308,356100.0],["2024-05-10",57.7634,58.2937,57.3182,57.536,365900.0],["2024-05-13",58.2085,58.5873,57.3087,57.6213,383800.0],["2024-05-14",57.9149,58.2369,57.6308,57.8107,242700.0],["2024-05-15",57.7728,57.9717,56.5511,56.7405,304300.0],["2024-05-16",57.0057,58.038,56.8257,57.5929,251600.0],["2024-05-17",57.8486,57.8486,57.2424,57.6308,197900.0],["2024-05-20",57.7539,57.7539,56.3427,56.3522,313300.0],["2024-05-21",56.3427,57.4982,56.3427,57.2898,322000.0],["2024-05-22",57.0909,57.7728,56.2953,56.5037,253800.0],["2024-05-23",56.3806,56.4279,55.5756,55.7555,233300.0],["2024-05-24",56.087,56.087,55.3198,55.3767,272800.0],["2024-05-28",55.3009,56.068,54.5243,54.6948,349400.0],["2024-05-29",54.2686,54.6948,54.1644,54.3159,264900.0],["2024-05-30",54.5148,55.604,54.2402,55.5945,395600.0],["2024-05-31",55.9165,56.7215,55.6324,56.6742,346200.0],["2024-06-03",56.8257,56.8352,55.6513,55.7082,225800.0],["2024-06-04",55.4619,56.1343,55.1872,55.1967,221600.0],["2024-06-05",55.6797,56.0302,54.6474,55.8597,215300.0],["2024-06-06",55.7081,56.892,54.8842,56.0112,535800.0],["2024-06-07",55.3198,55.9449,54.8558,55.6229,285200.0],["2024-06-10",55.0925,55.8976,54.6758,55.8502,341000.0],["2024-06-11",55.424,55.5187,54.5053,54.941,363100.0],["2024-06-12",55.4335,55.8786,54.8368,55.1494,223000.0],["2024-06-13",55.2346,55.2346,54.5906,54.8084,215500.0],["2024-06-14",54.2402,54.4106,53.4919,54.2591,213600.0],["2024-06-17",54.2875,55.1778,53.5393,55.1494,266300.0],["2024-06-18",55.0831,56.2953,54.9031,56.0775,240700.0],["2024-06-20",56.0775,56.4848,55.6134,55.8597,255400.0],["2024-06-21",55.6797,56.3616,55.1115,55.8029,501100.0],["2024-06-24",56.0396,56.8352,55.7271,56.3617,303900.0],["2024-06-25",56.087,56.3616,55.0073,55.2914,287000.0],["2024-06-26",55.0831,55.0925,53.9087,54.4864,319300.0],["2024-06-27",54.6,55.3672,54.1454,55.1588,212000.0],["2024-06-28",55.0736,56.2101,54.9599,56.1912,380800.0],["2024-07-01",56.3901,56.8163,55.5566,56.1817,299200.0],["2024-07-02",55.8218,56.4753,55.4619,56.2764,209600.0],["2024-07-03",56.2101,56.57,55.907,56.4469,105500.0],["2024-07-05",56.3238,56.3901,55.3293,55.8029,158200.0],["2024-07-08",56.1438,56.5889,55.5566,55.6324,160300.0],["2024-07-09",56.087,57.4508,55.6134,57.1099,391200.0],["2024-07-10",57.3561,57.5076,56.5132,56.9583,322200.0],["2024-07-11",57.1856,58.0759,56.8163,57.7728,559400.0],["2024-07-12",58.2464,58.3411,57.6023,58.1138,333300.0],["2024-07-15",58.6536,58.8809,57.9907,58.3032,307000.0],["2024-07-16",58.5021,60.169,58.3979,60.0553,743900.0],["2024-07-17",60.4152,61.2487,59.686,59.7333,370100.0],["2024-07-18",59.3924,61.2392,59.0988,59.8943,337000.0],["2024-07-19",59.9038,59.9038,58.5021,58.9093,296900.0],["2024-07-22",59.0609,59.9417,58.7199,59.6197,308400.0],["2024-07-23",59.5628,60.6141,59.2692,60.5762,226900.0],["2024-07-24",60.4626,60.472,58.8052,58.8146,230500.0],["2024-07-25",59.3545,61.476,58.8809,59.9417,548900.0],["2024-07-26",60.311,61.6275,59.9796,61.5991,385600.0],["2024-07-29",61.8359,61.9874,60.974,61.0782,364200.0],["2024-07-30",61.457,62.442,60.5952,62.281,276100.0],["2024-07-31",62.4231,62.4231,60.6141,60.6709,448600.0],["2024-08-01",61.1445,61.6464,59.4681,59.847,365800.0],["2024-08-02",59.0325,60.3205,58.4642,60.3016,493400.0],["2024-08-05",58.7389,58.8146,56.7689,58.4453,511100.0],["2024-08-06",60.1595,60.1595,54.6474,54.7989,907400.0],["2024-08-07",55.443,57.3561,55.0357,56.5037,631900.0],["2024-08-08",56.7784,57.5645,56.5984,56.6268,463100.0],["2024-08-09",56.9204,57.3845,56.57,57.0814,338900.0],["2024-08-12",57.3372,57.8959,56.911,57.0436,339600.0],["2024-08-13",57.6118,58.1043,56.7689,57.3845,326100.0],["2024-08-14",57.6497,58.1706,57.2898,57.877,310200.0],["2024-08-15",58.5589,59.2976,58.2274,58.3884,403700.0],["2024-08-16",58.54,59.2976,58.54,59.0419,338700.0],["2024-08-19",58.8706,60.1746,58.8706,60.0223,431000.0],["2024-08-20",59.9842,60.0033,58.8325,58.8611,200400.0],["2024-08-21",59.2513,59.2513,58.547,58.7088,190200.0],["2024-08-22",58.6898,59.4036,58.4899,58.8992,251100.0],["2024-08-23",59.0229,59.4036,58.8516,59.1181,189000.0],["2024-08-26",58.823,59.575,58.5946,58.6422,226300.0],["2024-08-27",58.6993,59.1562,58.1377,59.1276,299200.0],["2024-08-28",59.0134,59.613,58.6993,59.2418,272700.0],["2024-08-29",59.4893,60.403,58.9658,59.7653,272300.0],["2024-08-30",60.108,60.1175,59.2513,59.4988,311400.0],["2024-09-03",59.3846,60.5363,59.0705,60.2412,330900.0],["2024-09-04",60.5173,60.66,59.1086,59.3084,255400.0],["2024-09-05",59.6987,59.6987,58.8325,58.9182,139600.0],["2024-09-06",58.7754,59.575,57.7094,57.8046,341100.0],["2024-09-09",57.9759,57.9759,57.0431,57.4143,202400.0],["2024-09-10",57.3286,57.5856,56.7575,57.243,291200.0],["2024-09-11",56.8337,56.8337,55.7867,56.4054,363700.0],["2024-09-12",56.6053,57.1668,56.3387,56.5672,189100.0],["2024-09-13",56.9194,57.6237,56.5767,57.1192,233600.0],["2024-09-16",57.4429,58.823,57.4429,57.8141,279100.0],["2024-09-17",58.0615,58.3661,57.8236,58.2995,273900.0],["2024-09-18",58.2234,58.8706,57.4809,57.8617,150200.0],["2024-09-19",58.0615,58.0615,57.1002,57.4429,280900.0],["2024-09-20",57.4143,57.7284,56.7004,57.6142,715000.0],["2024-09-23",57.5285,58.5375,57.4143,58.309,347800.0],["2024-09-24",58.4899,58.4899,57.0716,58.2043,221700.0],["2024-09-25",58.1282,58.3566,57.3667,57.6332,378500.0],["2024-09-26",57.757,58.4232,57.6427,58.1472,215900.0],["2024-09-27",58.5089,58.5755,57.3572,57.8902,300400.0],["2024-09-30",57.8617,58.4328,57.6047,58.2995,367100.0],["2024-10-01",58.2519,58.2519,57.6047,57.8046,242400.0],["2024-10-02",57.7665,58.3757,57.6332,57.9093,210000.0],["2024-10-03",57.6332,57.6903,56.9003,57.5761,209600.0],["2024-10-04",57.4143,58.4423,57.4143,58.2995,218600.0],["2024-10-07",58.1758,58.3185,55.2917,56.1579,528000.0],["2024-10-08",56.5291,57.6427,56.0913,56.9479,479100.0],["2024-10-09",56.8432,58.2138,56.8432,58.0901,257500.0],["2024-10-10",58.3947,58.3947,57.281,57.5571,338700.0],["2024-10-11",57.4238,58.1662,57.4238,57.8902,229000.0],["2024-10-14",57.9949,58.4423,57.4429,58.3852,352800.0],["2024-10-15",58.4328,59.1752,58.2995,58.3471,286400.0],["2024-10-16",58.3661,60.3079,58.0711,59.9271,273300.0],["2024-10-17",60.0509,61.3263,59.7939,61.2978,228300.0],["2024-10-18",61.0979,61.0979,60.1556,60.5744,279300.0],["2024-10-21",60.4506,60.7172,60.0889,60.2317,209100.0],["2024-10-22",59.9462,60.127,59.0514,59.5559,229700.0],["2024-10-23",59.4322,59.8986,59.0134,59.6892,217500.0],["2024-10-24",59.851,61.0122,59.356,60.9456,318800.0],["2024-10-25",61.0122,61.1264,59.6511,59.9842,286600.0],["2024-10-28",60.3174,61.5167,59.8034,61.2406,307200.0],["2024-10-29",60.7267,61.4596,60.4506,60.4602,318000.0],["2024-10-30",60.7171,61.3739,60.5268,61.0693,464300.0],["2024-10-31",62.0878,64.3436,59.1466,59.2704,795100.0],["2024-11-01",59.1847,59.7653,58.2234,59.4227,558300.0],["2024-11-04",59.1276,60.3745,59.1276,59.6035,562500.0],["2024-11-05",59.4227,60.5839,59.1847,60.4697,300300.0],["2024-11-06",62.7731,63.6964,62.4304,63.0396,550000.0],["2024-11-07",62.7921,62.7921,61.7832,62.5637,310900.0],["2024-11-08",62.8683,64.8386,62.3733,64.553,488500.0],["2024-11-11",65.1336,66.1806,65.1336,65.3526,476600.0],["2024-11-12",65.1146,66.3234,64.9909,66.114,318700.0],["2024-11-13",66.1521,66.8564,65.6762,66.371,380300.0],["2024-11-14",66.3996,67.418,66.2092,67.2467,376100.0],["2024-11-15",67.418,68.1224,67.2372,67.8083,388400.0],["2024-11-18",67.7127,68.1237,67.1295,67.4259,290000.0],["2024-11-19",67.359,67.5597,66.5177,67.4928,258800.0],["2024-11-20",67.6936,67.7509,66.5464,67.598,295100.0],["2024-11-21",67.598,69.6151,67.5119,68.9268,463200.0],["2024-11-22",68.5444,69.357,68.2671,68.4583,498300.0],["2024-11-25",68.7165,69.7967,68.5061,68.7834,430000.0],["2024-11-26",68.6209,68.8312,68.0855,68.4201,385400.0],["2024-11-27",68.6782,69.0702,67.6936,67.8083,245500.0],["2024-11-29",68.1333,68.7738,67.7414,68.3436,177800.0],["2024-12-02",68.1715,68.1715,67.12,67.8465,348500.0],["2024-12-03",67.8752,67.9899,66.967,67.1964,490500.0],["2024-12-04",67.0817,67.9803,66.8523,67.6744,199300.0],["2024-12-05",67.7796,68.3149,67.5024,68.1142,307000.0],["2024-12-06",68.1238,68.5157,66.881,67.531,269200.0],["2024-12-09",67.445,67.7414,64.9116,65.4565,294500.0],["2024-12-10",65.1793,65.1793,63.4872,63.7262,268500.0],["2024-12-11",63.7644,65.0455,63.5446,64.9212,372700.0],["2024-12-12",65.0072,65.5999,64.6631,64.6917,233300.0],["2024-12-13",64.7587,64.8925,64.099,64.73,259900.0],["2024-12-16",64.6439,65.208,64.0226,64.8447,255300.0],["2024-12-17",64.2902,64.6535,63.1335,63.2291,354200.0],["2024-12-18",63.2291,63.6688,60.7626,60.906,329000.0],["2024-12-19",61.1928,62.0054,60.906,61.3649,323300.0],["2024-12-20",61.0877,62.2444,61.0877,62.1966,832200.0],["2024-12-23",61.9576,62.3591,60.9825,62.2157,204600.0],["2024-12-24",62.0341,62.9805,61.9672,62.9136,119800.0],["2024-12-26",62.7033,63.2195,62.2922,63.143,196700.0],["2024-12-27",62.6651,63.1813,61.9098,62.3113,217200.0],["2024-12-30",61.9767,63.5637,61.5179,63.0283,258400.0],["2024-12-31",63.21,63.7549,62.7033,63.5159,331300.0],["2025-01-02",63.7071,63.8696,62.34,62.5503,223100.0],["2025-01-03",62.6555,63.7358,62.3304,63.4872,295800.0],["2025-01-06",63.4298,64.1277,61.9576,62.254,638100.0],["2025-01-07",62.5981,62.9136,61.3458,61.7664,229000.0],["2025-01-08",61.4032,62.0341,60.7435,61.9289,346100.0],["2025-01-10",60.4567,60.8774,59.2713,60.0456,293000.0],["2025-01-13",59.4434,60.8965,59.4434,60.82,398300.0],["2025-01-14",60.7435,61.4987,60.5332,61.4414,541500.0],["2025-01-15",62.7033,63.4681,62.1393,62.7415,261900.0],["2025-01-16",62.8276,63.6497,62.7415,63.4585,170900.0],["2025-01-17",63.4968,64.0608,62.3783,62.3878,198900.0],["2025-01-21",62.7415,63.9461,62.7415,62.8945,237100.0],["2025-01-22",63.3534,63.3534,61.5465,61.9863,210400.0],["2025-01-23",61.8238,62.9805,61.4987,61.9003,429900.0],["2025-01-24",61.8716,62.5886,61.4987,62.5217,280400.0],["2025-01-27",62.6173,64.3285,62.4739,64.166,271400.0],["2025-01-28",63.9748,64.6248,63.3916,63.688,232100.0],["2025-01-29",63.3725,64.9307,63.3725,63.9556,202400.0],["2025-01-30",64.7778,65.5521,64.2138,65.0933,313300.0],["2025-01-31",64.6726,64.9116,63.6784,64.2233,370100.0],["2025-02-03",63.3342,63.9939,62.6459,63.3629,352400.0],["2025-02-04",63.3247,64.1755,62.7415,63.0953,430900.0],["2025-02-05",63.8313,65.8007,63.7644,65.533,684300.0],["2025-02-06",67.3398,69.0702,65.1411,66.4412,849600.0],["2025-02-07",66.3074,66.7949,65.0837,65.2175,524200.0],["2025-02-10",65.4852,65.9728,64.0512,64.4528,382500.0],["2025-02-11",64.6726,65.3227,64.1086,64.1373,393100.0],["2025-02-12",63.7644,64.3667,63.0474,63.1048,313700.0],["2025-02-13",63.3342,64.9785,63.2195,64.9499,307300.0],["2025-02-14",65.1124,65.2271,64.2998,64.5388,326900.0],["2025-02-18",64.6348,64.875,63.0884,63.2132,297700.0],["2025-02-19",62.9827,63.4438,61.9741,62.9155,267700.0],["2025-02-20",62.4736,63.0596,62.1086,62.7042,206400.0],["2025-02-21",62.8963,62.8963,61.3594,61.6956,331400.0],["2025-02-24",61.9165,63.2709,61.7148,62.4928,254100.0],["2025-02-25",63.1172,63.7608,62.5889,63.1748,212600.0],["2025-02-26",62.9731,63.4438,61.9453,62.3872,184300.0],["2025-02-27",62.6945,63.9529,62.5024,63.7127,246900.0],["2025-02-28",63.9817,64.9999,63.6455,64.9134,392700.0],["2025-03-03",65.0383,66.3542,65.0383,65.5762,302300.0],["2025-03-04",65.1824,65.4033,62.9155,63.2805,644800.0],["2025-03-05",63.4246,64.0969,62.733,63.7319,471200.0],["2025-03-06",63.194,64.0873,62.7618,63.3381,364600.0],["2025-03-07",63.3477,64.3179,63.0596,63.9336,412500.0],["2025-03-10",63.2517,64.241,61.9741,62.2815,362500.0],["2025-03-11",62.2143,63.5302,61.3882,62.7234,582700.0],["2025-03-12",62.9827,63.3957,61.7532,62.829,410400.0],["2025-03-13",63.1556,64.0873,62.6081,63.7512,384000.0],["2025-03-14",64.0009,65.9604,63.1652,65.8451,809900.0],["2025-03-17",65.557,67.0746,65.4225,65.5089,453300.0],["2025-03-18",65.24,65.9796,64.4139,64.462,213200.0],["2025-03-19",64.5196,64.827,63.7512,64.5964,239600.0],["2025-03-20",64.3659,65.4225,64.3659,64.7309,314000.0],["2025-03-21",64.2602,64.6733,63.2613,63.6455,1148400.0],["2025-03-24",63.9817,64.8077,63.5879,64.6445,339000.0],["2025-03-25",64.9326,65.3937,63.9625,64.971,306700.0],["2025-03-26",65.4513,66.1813,64.7981,65.0383,355200.0],["2025-03-27",65.4801,66.2005,64.8077,66.0853,531700.0],["2025-03-28",66.0084,66.5175,63.415,64.3659,485300.0],["2025-03-31",64.145,64.7789,64.0297,64.2122,423700.0],["2025-04-01",64.6348,65.3553,63.8952,64.606,351300.0],["2025-04-02",64.1738,64.923,63.8088,64.0585,588500.0],["2025-04-03",62.6657,63.6167,62.0222,62.147,495000.0],["2025-04-04",60.2548,60.2548,55.1159,55.4617,1053400.0],["2025-04-07",53.7423,56.086,51.4562,54.1649,791100.0],["2025-04-08",56.6239,57.6613,53.3005,54.213,664400.0],["2025-04-09",53.0795,58.2953,52.3879,57.815,981900.0],["2025-04-10",56.9505,57.7574,54.8085,55.8171,665900.0],["2025-04-11",55.673,55.7306,53.896,54.7028,723000.0],["2025-04-14",55.625,56.3262,54.6548,55.7883,1001200.0],["2025-04-15",56.1821,56.9313,56.0092,56.2589,610100.0],["2025-04-16",56.0572,56.8256,54.7509,55.2407,399900.0],["2025-04-17",55.5865,56.1917,54.4339,54.4723,400300.0],["2025-04-21",54.261,54.261,51.8885,52.9451,772600.0],["2025-04-22",54.0785,54.2706,52.9162,54.0305,399700.0],["2025-04-23",54.7413,56.6527,54.7413,56.2781,551600.0],["2025-04-24",55.7402,56.7296,55.1063,56.4798,291200.0],["2025-04-25",55.7979,56.451,55.4233,55.9035,471700.0],["2025-04-28",55.9419,57.2195,55.9419,56.6527,462500.0],["2025-04-29",56.4318,57.6901,56.0572,57.3347,485200.0],["2025-04-30",56.8929,57.037,55.5673,56.7872,502700.0],["2025-05-01",56.2493,57.2291,55.769,56.8064,623400.0],["2025-05-02",57.4884,59.2366,57.2003,59.0061,355500.0],["2025-05-05",58.3433,59.3038,58.0936,58.7467,439200.0],["2025-05-06",58.449,59.6496,58.1608,59.1598,496100.0],["2025-05-07",59.4191,60.1683,58.9677,59.179,424000.0],["2025-05-08",60.4565,60.4661,57.8534,60.0146,658300.0],["2025-05-09",60.1107,61.9837,59.3423,61.7436,545400.0],["2025-05-12",62.6081,63.2997,61.6572,62.9347,760400.0],["2025-05-13",63.194,63.5206,62.3968,62.3968,691800.0],["2025-05-14",62.3392,62.3392,61.1289,61.4362,416500.0],["2025-05-15",61.5803,62.3584,61.3594,62.1663,450200.0],["2025-05-16",62.1855,62.5793,61.8301,62.1374,422600.0],["2025-05-19",62.1085,62.8035,61.7224,62.3595,350900.0],["2025-05-20",62.0313,62.8228,61.9733,62.0313,254400.0],["2025-05-21",61.4521,61.6837,60.284,60.3226,315800.0],["2025-05-22",60.3226,60.3902,59.5118,59.8593,621600.0],["2025-05-23",59.3091,60.1103,59.3091,59.7821,1349700.0],["2025-05-27",60.3999,61.5776,60.0427,61.4328,587100.0],["2025-05-28",61.1239,61.5679,60.3999,60.5736,463900.0],["2025-05-29",60.6702,61.5872,60.3806,61.4424,346300.0],["2025-05-30",61.259,61.7706,60.9308,61.5196,469600.0],["2025-06-02",61.2204,61.8575,60.6605,61.8285,323200.0],["2025-06-03",61.5003,62.5718,60.9694,62.3015,392900.0],["2025-06-04",62.4463,62.5332,61.2493,61.3073,569500.0],["2025-06-05",61.1528,61.6837,60.6702,60.786,324600.0],["2025-06-06",61.5969,61.7706,61.1432,61.6837,323400.0],["2025-06-09",61.703,61.7899,59.9751,60.8439,641200.0],["2025-06-10",60.815,60.815,58.9615,59.3477,798600.0],["2025-06-11",59.7048,61.008,59.0967,60.9501,979800.0],["2025-06-12",60.757,61.6258,60.4481,61.6258,456100.0],["2025-06-13",60.1778,61.7706,59.8882,60.8922,578300.0],["2025-06-16",61.23,62.0023,60.9404,61.4038,467400.0],["2025-06-17",60.7956,61.2783,60.4095,60.6605,649700.0],["2025-06-18",60.4674,61.5003,60.3902,61.0949,531400.0],["2025-06-20",61.4038,61.6451,60.9018,61.0466,586300.0],["2025-06-23",61.0273,61.954,60.5736,61.9347,557500.0],["2025-06-24",62.1664,63.0545,61.9637,62.8807,582000.0],["2025-06-25",62.7263,62.8711,60.6412,60.7956,525100.0],["2025-06-26",61.0273,62.0602,61.0273,62.0216,664200.0],["2025-06-27",61.732,62.2726,61.1142,61.8575,942100.0],["2025-06-30",61.8189,62.427,61.6162,62.3015,558300.0],["2025-07-01",62.205,62.707,61.7513,62.4946,658600.0],["2025-07-02",62.5718,62.5911,60.3033,60.6702,909100.0],["2025-07-03",61.1142,61.8285,60.9501,61.3748,725100.0],["2025-07-07",61.2107,62.0023,60.5061,60.8825,527700.0],["2025-07-08",60.4288,61.5969,60.4288,60.6798,595500.0],["2025-07-09",60.8439,60.9887,60.1392,60.1778,448600.0],["2025-07-10",60.2165,60.2165,59.0098,59.4635,1065900.0],["2025-07-11",59.4345,59.4345,58.3727,58.9519,887200.0],["2025-07-14",58.9905,59.9944,58.7492,59.9558,576400.0],["2025-07-15",59.56,59.811,58.141,58.2762,467300.0],["2025-07-16",58.5851,59.2125,58.0928,58.7878,741700.0],["2025-07-17",58.5272,59.9269,58.5272,59.8689,546900.0],["2025-07-18",59.8496,60.2647,59.5214,59.589,466000.0],["2025-07-21",59.618,59.9751,59.0195,59.0774,601300.0],["2025-07-22",59.4635,60.1875,59.2897,59.9076,601100.0],["2025-07-23",60.3033,60.3033,59.338,60.0041,525200.0],["2025-07-24",59.6952,59.84,58.7299,58.7781,404800.0],["2025-07-25",58.9036,59.3284,58.2858,58.2955,563900.0],["2025-07-28",58.4692,58.5078,57.7452,57.8321,463500.0],["2025-07-29",58.2086,58.5754,57.8514,58.1217,481000.0],["2025-07-30",58.17,58.8361,58.0059,58.392,490500.0],["2025-07-31",58.2376,60.2937,57.9093,59.4539,653000.0],["2025-08-01",59.0581,59.0581,57.1178,57.9769,644700.0],["2025-08-04",58.3148,58.9905,58.0445,58.7974,533100.0],["2025-08-05",59.1353,59.8014,58.8264,59.3573,710800.0],["2025-08-06",43.8447,47.6384,43.4586,46.7406,4993500.0],["2025-08-07",46.8179,48.9126,46.8179,48.8643,2604500.0],["2025-08-08",49.3663,49.5111,48.0438,48.5265,1345800.0],["2025-08-11",48.652,49.2118,47.8604,49.1732,1108800.0],["2025-08-12",49.3566,50.6888,49.1057,50.4571,1437200.0],["2025-08-13",50.7853,50.9977,50.1579,50.8239,1003500.0],["2025-08-14",50.8915,52.2719,50.6405,52.2333,1197100.0],["2025-08-15",52.3105,52.9959,51.1328,51.3355,927600.0],["2025-08-18",51.1704,51.5492,50.9568,51.3258,849200.0],["2025-08-19",51.4715,52.802,51.4035,52.3164,1005200.0],["2025-08-20",52.2387,52.8117,52.0639,52.2096,783600.0],["2025-08-21",52.1125,52.3164,51.8017,51.86,793000.0],["2025-08-22",52.3164,52.8214,51.9668,52.0736,884900.0],["2025-08-25",51.8697,51.9765,51.2093,51.3938,689100.0],["2025-08-26",51.3938,51.724,51.1122,51.6463,706200.0],["2025-08-27",51.5104,52.297,51.4229,52.0056,793000.0],["2025-08-28",52.0251,52.1999,51.4521,51.8308,543400.0],["2025-08-29",52.0251,52.365,51.6657,52.1028,527600.0],["2025-09-02",51.7531,52.8894,51.5492,52.802,685100.0],["2025-09-03",52.4621,53.0642,51.8794,52.3844,614600.0],["2025-09-04",52.6757,52.938,52.2193,52.6078,635600.0],["2025-09-05",52.7146,53.0157,52.1416,52.4135,1012200.0],["2025-09-08",52.6855,52.6855,51.4715,51.8794,714300.0],["2025-09-09",51.8308,52.5786,51.5395,52.3067,974000.0],["2025-09-10",52.2193,52.4524,51.3161,51.4327,763400.0],["2025-09-11",51.7823,52.093,51.5104,52.0445,702700.0],["2025-09-12",52.0056,52.2679,51.7434,51.8697,692000.0],["2025-09-15",51.8503,52.1804,50.7334,51.0151,842800.0],["2025-09-16",51.1607,51.1607,50.3838,51.0539,943100.0],["2025-09-17",51.0636,51.6657,50.7917,51.1316,676700.0],["2025-09-18",51.2676,51.7143,51.0733,51.3064,717500.0],["2025-09-19",51.287,51.5589,50.2187,50.3353,2047700.0],["2025-09-22",50.2867,50.9179,49.7526,50.3353,1081800.0],["2025-09-23",50.3644,50.8791,49.7428,50.0148,2084700.0],["2025-09-24",49.9468,50.3255,49.5972,50.2867,1149700.0],["2025-09-25",50.2576,50.5586,49.8885,50.0051,841900.0],["2025-09-26",50.4809,50.7431,50.1313,50.3644,705900.0],["2025-09-29",50.3158,50.3158,49.704,50.073,782100.0],["2025-09-30",50.141,50.345,49.8982,50.0633,677200.0],["2025-10-01",49.9856,50.6169,49.2281,49.2864,893100.0],["2025-10-02",49.2475,49.2767,48.4998,48.9465,1147400.0],["2025-10-03",48.9368,49.6069,48.9368,49.1796,1366600.0],["2025-10-06",49.4224,49.5292,48.6066,48.6746,791700.0],["2025-10-07",48.6843,49.0339,48.189,48.3152,868600.0],["2025-10-08",48.4706,48.8494,48.2181,48.3832,544700.0],["2025-10-09",48.3638,48.3832,47.7811,47.9073,898100.0],["2025-10-10",48.121,48.2764,46.5963,46.6254,1385300.0],["2025-10-13",46.8876,46.9653,46.2467,46.7225,748200.0],["2025-10-14",46.7517,49.063,46.7517,48.9174,1111000.0],["2025-10-15",47.6257,47.8297,44.2364,45.0618,2746600.0],["2025-10-16",44.9162,46.1301,44.6734,45.9844,1643400.0],["2025-10-17",46.2952,48.0045,46.1884,47.8199,1417900.0],["2025-10-20",48.1404,48.3347,47.4218,48.0724,1082600.0],["2025-10-21",48.2473,48.2473,47.5577,47.8879,585000.0],["2025-10-22",47.7714,47.9753,47.0333,47.2664,992800.0],["2025-10-23",47.5674,47.5674,46.237,46.2952,889400.0],["2025-10-24",46.3826,46.5477,46.169,46.3923,589500.0],["2025-10-27",45.9747,46.3244,44.8968,45.1493,1123400.0],["2025-10-28",44.8773,45.1881,44.2169,44.7705,913700.0],["2025-10-29",44.3238,44.6734,43.8576,43.9839,804700.0],["2025-10-30",43.9741,44.586,43.5274,43.6925,983100.0],["2025-10-31",43.4206,43.7799,43.1972,43.6925,967200.0],["2025-11-03",43.4012,43.6245,42.2746,42.3426,931800.0],["2025-11-04",42.362,42.9739,42.1872,42.4883,1211700.0],["2025-11-05",42.6728,43.1681,41.0218,41.4006,2362900.0],["2025-11-06",37.1275,37.8364,32.9321,35.4765,3037800.0],["2025-11-07",35.8164,36.0203,35.2531,35.9524,1867700.0],["2025-11-10",35.729,36.0106,35.4182,35.7873,1095000.0],["2025-11-11",35.797,36.5545,35.7096,36.3214,1155900.0],["2025-11-12",36.3505,36.7584,35.729,35.7873,839200.0],["2025-11-13",36.302,37.5936,36.302,36.807,1085800.0],["2025-11-14",36.8847,37.7199,36.5739,37.1857,901900.0],["2025-11-17",37.2445,37.4208,35.6482,35.7167,1032000.0],["2025-11-18",35.5209,36.4218,35.3739,36.128,1037900.0],["2025-11-19",36.1868,36.5687,35.609,35.9126,931200.0],["2025-11-20",36.0791,37.4208,36.0693,37.3424,1207800.0],["2025-11-21",37.4795,38.3805,37.2347,38.1847,1181700.0],["2025-11-24",38.0574,38.5176,37.695,38.361,917100.0],["2025-11-25",38.6156,40.2119,38.6156,39.732,1007700.0],["2025-11-26",39.4284,40.6722,39.4284,40.2413,1525400.0],["2025-11-28",40.2805,40.7114,39.8496,39.8789,420100.0],["2025-12-01",39.8398,40.4959,39.732,39.83,777400.0],["2025-12-02",39.8691,39.9377,39.1738,39.4872,761200.0],["2025-12-03",39.4382,39.9573,38.3218,38.4197,856200.0],["2025-12-04",38.4197,38.88,38.3805,38.5274,546200.0],["2025-12-05",38.4001,38.7331,38.1945,38.645,590800.0],["2025-12-08",38.3512,38.6156,37.7146,38.1455,655600.0],["2025-12-09",38.4197,39.3109,38.2336,39.0269,661500.0],["2025-12-10",39.0269,39.6341,38.9192,39.497,717300.0],["2025-12-11",39.83,40.7212,39.7124,40.0062,770100.0],["2025-12-12",40.3686,40.5645,40.1434,40.4078,752300.0],["2025-12-15",40.447,40.6526,39.6341,40.3196,793500.0],["2025-12-16",40.349,40.4078,39.6243,40.0356,692400.0],["2025-12-17",39.8202,40.8779,39.6831,40.2903,679500.0],["2025-12-18",39.5068,40.0454,39.3501,39.6341,920600.0],["2025-12-19",39.5068,39.9769,39.3893,39.9475,2545500.0],["2025-12-22",39.732,40.1825,39.5362,40.0356,846600.0],["2025-12-23",40.7701,40.7701,39.7516,39.7908,592100.0],["2025-12-24",39.7418,40.4665,39.7418,40.1336,318600.0],["2025-12-26",39.8887,40.4665,39.7908,40.0748,394000.0],["2025-12-29",40.1042,40.2805,39.5655,40.0944,589600.0],["2025-12-30",40.0356,40.3001,39.6929,39.9573,971100.0],["2025-12-31",39.9181,39.9475,39.5851,39.7027,574000.0],["2026-01-02",39.6341,39.6341,38.6841,38.7135,659200.0],["2026-01-05",38.3707,39.7124,38.2336,38.9388,1155600.0],["2026-01-06",38.6548,39.3501,38.547,39.213,939700.0],["2026-01-07",39.3109,39.497,38.6352,39.0367,740800.0],["2026-01-08",38.8996,39.6243,38.8506,38.8702,606000.0],["2026-01-09",38.9388,39.2913,38.7625,38.9388,536900.0],["2026-01-12",38.7233,39.3991,38.4197,38.8506,494200.0],["2026-01-13",38.831,39.3501,37.2935,37.4991,569100.0],["2026-01-14",37.5383,38.1455,37.5383,37.8713,484400.0],["2026-01-15",37.744,38.4197,37.6264,37.8125,862900.0],["2026-01-16",37.8419,37.979,37.3033,37.695,648600.0],["2026-01-20",37.3326,37.8125,37.2739,37.7146,815300.0],["2026-01-21",37.9692,38.214,37.5089,37.9692,701800.0],["2026-01-22",37.8811,38.0671,37.5775,37.9986,734800.0],["2026-01-23",37.9496,38.2336,37.6069,37.9007,673400.0],["2026-01-26",38.1063,38.3414,37.5579,37.7048,739700.0],["2026-01-27",37.6852,37.9104,37.3033,37.6264,654500.0],["2026-01-28",37.5775,37.9888,37.411,37.5873,915500.0],["2026-01-29",37.8811,38.4589,37.6656,38.3218,1106200.0],["2026-01-30",38.4393,38.831,37.9398,38.596,805500.0],["2026-02-02",38.4393,38.8506,38.0769,38.1749,712100.0],["2026-02-03",37.9398,38.7429,37.2053,37.3033,792600.0],["2026-02-04",37.5089,38.3512,37.2053,37.7048,1751400.0],["2026-02-05",29.4293,34.2281,29.4293,32.7689,3036200.0],["2026-02-06",33.5034,34.326,32.8276,33.5328,1356900.0],["2026-02-09",33.0333,33.6797,32.7003,33.3957,1274300.0],["2026-02-10",33.2977,33.6797,31.5447,31.8287,1162500.0],["2026-02-11",31.6524,32.1715,31.3978,31.77,1048300.0],["2026-02-12",31.7602,31.77,30.9179,31.7112,892800.0],["2026-02-13",31.5055,31.6916,30.8592,31.388,823300.0],["2026-02-17",31.665,32.1596,31.299,31.9914,1116700.0],["2026-02-18",32.0706,32.6938,31.4474,32.5652,1095400.0],["2026-02-19",32.5949,32.6245,31.8925,32.219,716800.0],["2026-02-20",32.2585,32.3476,31.6749,31.9717,802400.0],["2026-02-23",31.8826,32.12,30.3691,30.4483,818600.0],["2026-02-24",30.379,30.9626,30.2702,30.9132,826900.0],["2026-02-25",31.1704,31.2495,30.3493,31.1704,686800.0],["2026-02-26",31.4573,32.2091,31.2792,32.12,905100.0],["2026-02-27",31.8826,32.0904,31.1407,31.9717,1751900.0],["2026-03-02",31.6155,32.1794,31.4177,32.12,685400.0],["2026-03-03",31.6452,31.9519,30.3889,31.5463,708400.0],["2026-03-04",31.5067,32.0904,30.9231,31.9321,588700.0],["2026-03-05",31.7441,32.2783,31.6551,32.2091,560200.0],["2026-03-06",32.0211,32.0211,30.7054,31.4375,728300.0],["2026-03-09",31.4474,31.576,29.5382,30.1713,993200.0],["2026-03-10",30.1812,30.3394,29.1326,29.1919,1035600.0],["2026-03-11",29.5579,29.6865,28.3313,28.8061,810500.0],["2026-03-12",28.3709,29.0238,28.1038,28.8259,1017500.0],["2026-03-13",29.182,29.4195,28.8853,29.3997,633700.0],["2026-03-16",29.6272,29.9141,29.3304,29.4294,618600.0],["2026-03-17",29.8547,30.468,29.7855,29.8745,602500.0],["2026-03-18",29.5184,29.8151,29.2414,29.3304,757700.0],["2026-03-19",29.3502,29.5678,28.6973,29.1128,609500.0],["2026-03-20",29.1128,29.5184,28.5885,29.37,10970500.0],["2026-03-23",29.825,30.9626,29.459,30.7549,1503600.0],["2026-03-24",30.4087,30.834,30.2405,30.5571,795900.0],["2026-03-25",30.9132,31.0319,29.8844,30.0427,706400.0],["2026-03-26",29.9339,30.9429,29.9339,30.834,760600.0],["2026-03-27",31.0418,31.0418,29.4788,29.5876,720900.0],["2026-03-30",29.7954,30.1713,29.281,29.825,797600.0],["2026-03-31",29.647,30.7252,29.647,30.2306,723800.0],["2026-04-01",30.2702,30.29,29.6668,29.7063,623000.0],["2026-04-02",29.6569,30.6362,29.1326,30.29,844100.0],["2026-04-06",30.1911,30.9725,30.0427,30.9626,495100.0],["2026-04-07",30.8736,31.6155,30.656,31.4375,715900.0],["2026-04-08",31.6551,31.942,30.9725,31.111,1063800.0],["2026-04-09",31.0022,32.1101,30.7648,31.665,720200.0],["2026-04-10",31.5265,31.6551,30.6065,30.7945,567900.0],["2026-04-13",30.6857,31.8332,30.5768,31.7441,772600.0],["2026-04-14",31.6353,32.031,31.4869,31.8233,474600.0],["2026-04-15",32.0409,32.6443,31.8134,32.1497,456700.0],["2026-04-16",32.12,32.6245,31.8431,32.4959,525800.0],["2026-04-17",32.5355,33.3071,32.4069,32.7927,575400.0],["2026-04-20",32.7136,33.3467,32.5355,33.1884,889500.0],["2026-04-21",33.2379,33.5247,32.5157,32.5652,900000.0],["2026-04-22",32.4959,32.4959,31.5859,32.1695,620900.0],["2026-04-23",31.9519,32.6146,31.7738,32.2783,414600.0],["2026-04-24",32.2289,32.6443,31.754,32.4663,888800.0],["2026-04-27",32.3772,33.0598,32.3574,32.7828,484700.0],["2026-04-28",33.2873,33.5643,32.8718,33.2576,626300.0],["2026-04-29",33.1488,33.5148,32.862,32.9114,494200.0],["2026-04-30",32.6839,33.4654,32.3871,33.3269,613200.0],["2026-05-01",32.763,34.1578,32.763,33.7819,957000.0],["2026-05-04",33.6632,34.2666,33.1488,33.1884,778800.0],["2026-05-05",33.2576,33.9006,32.4465,32.5256,977800.0],["2026-05-06",32.7531,33.6039,32.3574,32.4168,1494900.0],["2026-05-07",27.441,30.6065,27.441,29.0831,1687600.0],["2026-05-08",29.3106,30.3197,29.0436,29.9635,1157700.0],["2026-05-11",30.0031,30.7054,29.5382,30.4779,1260800.0],["2026-05-12",30.7549,30.9923,30.2702,30.4878,1170800.0],["2026-05-13",30.7549,30.7747,29.4392,29.4788,1339700.0],["2026-05-14",29.8547,30.8736,29.7162,29.825,1155700.0],["2026-05-15",30.1119,30.4581,29.2018,29.37,987100.0],["2026-05-18",29.66,30.53,29.62,30.17,1079600.0],["2026-05-19",30.06,30.28,29.09,29.17,1114700.0],["2026-05-20",29.24,29.55,28.64,29.5,845600.0],["2026-05-21",29.28,29.94,28.68,29.66,919700.0],["2026-05-22",29.65,30.01,29.35,29.71,654200.0],["2026-05-26",29.57,29.75,27.68,27.69,1101800.0],["2026-05-27",27.2,28.14,26.14,26.15,1373600.0],["2026-05-28",26.02,26.19,25.25,25.44,1165700.0],["2026-05-29",25.5,25.99,24.4,24.67,1768900.0],["2026-06-01",24.75,25.52,24.5,25.05,1398000.0],["2026-06-02",24.92,25.03,24.13,24.25,1337900.0],["2026-06-03",24.01,24.18,22.69,22.9,1379200.0],["2026-06-04",23.49,24.4,23.35,23.76,1484300.0],["2026-06-05",24.14,24.86,24.06,24.75,1145400.0],["2026-06-08",24.41,24.78,24.28,24.37,1171700.0],["2026-06-09",24.39,25.08,24.24,24.35,1134300.0],["2026-06-10",24.64,25.34,24.49,24.72,972000.0],["2026-06-11",24.77,24.9,23.85,24.78,961800.0],["2026-06-12",24.78,25.23,24.51,25.02,901600.0],["2026-06-15",25.21,25.57,24.91,25.56,1532600.0],["2026-06-16",25.77,26.54,25.68,25.93,897500.0],["2026-06-17",25.75,26.4,24.84,25.13,1086100.0],["2026-06-18",25.59,25.59,24.54,25.03,1723900.0],["2026-06-22",25.0,25.59,25.0,25.07,766500.0],["2026-06-23",25.38,26.48,25.13,26.22,1083800.0],["2026-06-24",26.34,26.44,25.77,26.08,1043600.0],["2026-06-25",25.99,26.32,25.35,25.4,993500.0],["2026-06-26",25.63,26.86,25.63,26.81,8531300.0],["2026-06-29",26.99,27.86,26.68,27.31,1357700.0],["2026-06-30",27.39,27.76,26.78,26.96,1197400.0],["2026-07-01",27.32,28.29,27.22,28.26,972600.0],["2026-07-02",28.53,28.98,28.07,28.83,1155700.0],["2026-07-06",28.4,29.07,28.03,28.8,1182795.354278],["2026-07-07",29.42,30.1,29,29.5,900892.452275],["2026-07-08",29.47,29.675,29.005,29.18,858899.97691],["2026-07-09",29.13,29.93,28.94,29.06,941214.621612],["2026-07-10",29.44,29.65,29.06,29.43,674036.00356],["2026-07-13",29.81,30.32,29.43,29.91,931911.877883],["2026-07-14",29.46,29.86,28.6,28.64,852479.45498],["2026-07-15",28.39,28.6,26.98,27.17,696144.892673],["2026-07-16",27.45,28.27,27.45,28.2,871531.640928],["2026-07-17",28.18,29.22,27.83,28.02,666708.044296],["2026-07-20",27.63,28.61,27.47,28.37,758874.375925],["2026-07-21",27.69,28.6,27.37,28.12,1038648.105307],["2026-07-22",28.15,28.23,27.04,27.46,934724.601212],["2026-07-23",27.3,27.82,26.93,27.64,633697.881332],["2026-07-24",27.74,29.055,27.37,28.81,894463.601305],["2026-07-27",29.19,29.885,28.84,29.46,649443.30977],["2026-07-28",29.92,31.2,29.605,30.92,899926.571376],["2026-07-29",30.46,30.97,30.3,30.8,801057.99203],["2026-07-30",30.33,30.435,28.67,29.11,812262.13718],["2026-07-31",28.67,29.12,28.045,28.38,696929.545782],["2026-08-03",28.91,29.72,28.74,29.28,1069983.424345],["2026-08-04",28.88,29.49,28.62,29.41,655005.607393],["2026-08-05",29.4,29.59,28.97,29.27,707751.674832],["2026-08-06",29.43,29.92,28.44,29.83,1353535.449904],["2026-08-07",29.37,29.88,28.49,28.51,749049.375405],["2026-08-10",27.99,28.145,26.57,26.58,192957.954337],["2026-08-11",26.15,26.68,25.8,26.18,812850.654891],["2026-08-12",26.75,27.2,26.45,26.51,1052534.898887],["2026-08-13",26.87,27.055,26.28,26.91,815253.261701],["2026-08-14",27.12,27.63,26.6,27.42,753156.904193],["2026-08-17",27.19,27.3792,25.65,26.21,836254.765473],["2026-08-18",26.63,26.7564,26.11,26.21,839623.438208],["2026-08-19",26.42,27.125,26.375,26.72,806879.292596],["2026-08-20",26.79,27.78,26.28,27.26,1124124.079743],["2026-08-21",26.96,27.23,26.64,27.03,655958.259102],["2026-08-24",27.24,27.97,27.19,27.66,802192.620875],["2026-08-25",27.51,27.85,27.11,27.78,829481.420003],["2026-08-26",27.62,28.64,27.453,28.41,962563.392777],["2026-08-27",27.9,28.165,27.285,27.65,790534.429335],["2026-08-28",27.68,28.27,27.53,27.93,879908.808151],["2026-08-31",27.79,28.54,27.79,28.18,1900560.815897],["2026-09-01",28.32,28.67,27.53,27.66,926397.336276],["2026-09-02",27.96,28.68,27.685,28.19,666504.611135],["2026-09-03",28.65,29.1,28.45,28.69,739021.936061],["2026-09-04",28.28,28.5,27.78,28.04,589876.374727],["2026-09-08",27.6,27.6,26.57,26.67,807218.376693],["2026-09-09",27.06,27.29,25.725,27.23,993169.288806],["2026-09-10",27.56,27.77,26.69,27.02,775991.842114],["2026-09-11",27.48,27.6,26.75,27.25,1134144.643693],["2026-09-14",27.99,28.48,27.595,27.9,719291.074532]]}