{"t":"LNN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-10-13",0.9976,1.0475,0.9976,1.0226,896063.0],["1988-10-14",1.0226,1.0724,1.0226,1.0475,533081.0],["1988-10-17",1.0475,1.0849,1.0475,1.0724,757856.0],["1988-10-18",1.0724,1.0849,1.0724,1.0849,524728.0],["1988-10-19",1.0849,1.0849,1.035,1.035,596869.0],["1988-10-20",1.035,1.06,1.035,1.0475,397153.0],["1988-10-21",1.0475,1.0724,1.035,1.0724,201994.0],["1988-10-24",1.0724,1.0849,1.06,1.0724,218700.0],["1988-10-25",1.0724,1.0849,1.06,1.0724,63028.0],["1988-10-26",1.0724,1.0724,1.06,1.06,20503.0],["1988-10-27",1.06,1.0849,1.06,1.0849,152634.0],["1988-10-28",1.0849,1.0849,1.06,1.06,67584.0],["1988-10-31",1.06,1.0849,1.06,1.06,73659.0],["1988-11-01",1.06,1.0849,1.06,1.0849,59231.0],["1988-11-02",1.0849,1.0849,1.06,1.0724,291600.0],["1988-11-03",1.0724,1.1348,1.06,1.1223,612816.0],["1988-11-04",1.1223,1.1473,1.1098,1.1473,168581.0],["1988-11-07",1.1473,1.1473,1.1098,1.1348,85050.0],["1988-11-08",1.1348,1.1722,1.1098,1.1722,583959.0],["1988-11-09",1.1722,1.247,1.1473,1.2221,697866.0],["1988-11-10",1.2221,1.2844,1.2221,1.247,1176272.0],["1988-11-11",1.247,1.2969,1.247,1.2969,638634.0],["1988-11-14",1.2969,1.3468,1.272,1.3343,926438.0],["1988-11-15",1.3343,1.3468,1.3218,1.3343,497391.0],["1988-11-16",1.3343,1.3468,1.272,1.272,740391.0],["1988-11-17",1.272,1.2969,1.2595,1.272,182250.0],["1988-11-18",1.272,1.3218,1.2595,1.2969,198956.0],["1988-11-21",1.2969,1.3218,1.2969,1.3218,116944.0],["1988-11-22",1.3218,1.3593,1.2969,1.3343,410063.0],["1988-11-23",1.3593,1.3842,1.3593,1.3842,330328.0],["1988-11-25",1.3842,1.3842,1.3593,1.3593,39488.0],["1988-11-28",1.3593,1.3842,1.3468,1.3593,118463.0],["1988-11-29",1.3593,1.4216,1.3468,1.3967,1050216.0],["1988-11-30",1.4091,1.4964,1.4091,1.459,850500.0],["1988-12-01",1.459,1.5837,1.4465,1.5712,839109.0],["1988-12-02",1.5837,1.7084,1.5837,1.671,1366116.0],["1988-12-05",1.671,1.7084,1.5712,1.5962,1324350.0],["1988-12-06",1.5962,1.6336,1.5463,1.5962,660656.0],["1988-12-07",1.5962,1.5962,1.5463,1.5463,139725.0],["1988-12-08",1.5463,1.5712,1.5214,1.5463,126056.0],["1988-12-09",1.5463,1.5712,1.5463,1.5463,56953.0],["1988-12-12",1.5588,1.6087,1.5588,1.5837,996300.0],["1988-12-13",1.5837,1.6087,1.5837,1.5837,90366.0],["1988-12-14",1.5837,1.6211,1.5837,1.5962,304509.0],["1988-12-15",1.5962,1.6087,1.5712,1.5837,130613.0],["1988-12-16",1.5837,1.6087,1.5214,1.5463,388041.0],["1988-12-19",1.5463,1.5837,1.5463,1.5588,91125.0],["1988-12-20",1.5712,1.6087,1.5712,1.5962,328809.0],["1988-12-21",1.5962,1.5962,1.5712,1.5962,69103.0],["1988-12-22",1.5962,1.7458,1.5712,1.6959,643950.0],["1988-12-23",1.6959,1.7832,1.6959,1.7708,412341.0],["1988-12-27",1.7708,1.7832,1.7458,1.7458,61509.0],["1988-12-28",1.7458,1.7832,1.7458,1.7708,87328.0],["1988-12-29",1.7708,1.8206,1.7583,1.8206,282488.0],["1988-12-30",1.8456,2.0077,1.8456,1.9454,779878.0],["1989-01-03",1.9454,2.0451,1.9329,1.9828,1088944.0],["1989-01-04",1.9952,2.0451,1.9952,2.0077,640153.0],["1989-01-05",2.0077,2.0202,1.8206,1.8456,1246894.0],["1989-01-06",1.8456,1.8955,1.8206,1.8581,629522.0],["1989-01-09",1.8581,1.9329,1.8456,1.9329,364500.0],["1989-01-10",1.9329,1.9828,1.9204,1.9828,640153.0],["1989-01-11",1.9828,1.9828,1.9329,1.9578,270338.0],["1989-01-12",1.9578,1.9952,1.9578,1.9828,193641.0],["1989-01-13",1.9828,1.9828,1.9578,1.9703,164025.0],["1989-01-16",1.9703,1.9828,1.9329,1.9329,277931.0],["1989-01-17",1.9329,1.9454,1.9079,1.9079,421453.0],["1989-01-18",1.9079,1.9453,1.8456,1.8955,445753.0],["1989-01-19",1.8955,1.9454,1.8456,1.9204,410822.0],["1989-01-20",1.9204,2.1075,1.9079,2.0825,1145897.0],["1989-01-23",2.0825,2.2945,2.0701,2.2945,1538494.0],["1989-01-24",2.2945,2.3195,2.2072,2.2571,3580453.0],["1989-01-25",2.2571,2.4442,2.2571,2.4192,2133844.0],["1989-01-26",2.4192,2.5314,2.3693,2.5314,1485338.0],["1989-01-27",2.5314,2.5689,2.4192,2.4442,1341056.0],["1989-01-30",2.4442,2.4442,2.3569,2.3943,717609.0],["1989-01-31",2.3943,2.4566,2.3818,2.4317,636356.0],["1989-02-01",2.4442,2.519,2.4442,2.4816,550547.0],["1989-02-02",2.4816,2.5564,2.4816,2.519,554344.0],["1989-02-03",2.494,2.494,2.4691,2.494,119981.0],["1989-02-06",2.494,2.494,2.4067,2.4067,302231.0],["1989-02-07",2.4067,2.4442,2.4067,2.4442,96441.0],["1989-02-08",2.4442,2.4566,2.3818,2.3943,339441.0],["1989-02-09",2.3943,2.3943,2.2945,2.2945,356906.0],["1989-02-10",2.2945,2.2945,2.2322,2.2945,795066.0],["1989-02-13",2.2945,2.307,2.2696,2.2945,539156.0],["1989-02-14",2.2945,2.3319,2.2945,2.307,291600.0],["1989-02-15",2.307,2.3943,2.307,2.3818,341719.0],["1989-02-16",2.3818,2.4192,2.3818,2.3818,539156.0],["1989-02-17",2.3818,2.3943,2.307,2.3319,283247.0],["1989-02-21",2.3319,2.3319,2.2945,2.307,161747.0],["1989-02-22",2.2945,2.2945,2.2322,2.2571,577125.0],["1989-02-23",2.2571,2.3818,2.2571,2.3693,1882491.0],["1989-02-24",2.3693,2.7809,2.3569,2.6063,4013297.0],["1989-02-27",2.6562,2.8557,2.6562,2.7684,3054966.0],["1989-02-28",2.7684,2.8806,2.5938,2.6936,1313719.0],["1989-03-01",2.6936,2.7185,2.6187,2.6437,630281.0],["1989-03-02",2.6562,2.8058,2.6562,2.7684,852019.0],["1989-03-03",2.7684,2.7809,2.7185,2.731,215663.0],["1989-03-06",2.731,2.8058,2.731,2.7684,290081.0],["1989-03-07",2.7684,2.7809,2.7185,2.7684,516375.0],["1989-03-08",2.7684,2.7809,2.731,2.731,230091.0],["1989-03-09",2.731,2.7434,2.6437,2.6437,460941.0],["1989-03-10",2.6437,2.7185,2.6437,2.6936,267300.0],["1989-03-13",2.6936,2.731,2.6936,2.6936,128334.0],["1989-03-14",2.6811,2.6811,2.6562,2.6562,71381.0],["1989-03-15",2.6562,2.6936,2.6187,2.6562,623447.0],["1989-03-16",2.6562,2.6562,2.6063,2.6063,244519.0],["1989-03-17",2.6063,2.6187,2.4442,2.5314,935550.0],["1989-03-20",2.5314,2.5689,2.494,2.5314,337163.0],["1989-03-21",2.5314,2.5564,2.4691,2.5065,309066.0],["1989-03-22",2.5065,2.5065,2.4566,2.4816,190603.0],["1989-03-23",2.4816,2.519,2.4691,2.519,809494.0],["1989-03-27",2.519,2.6063,2.494,2.5564,615853.0],["1989-03-28",2.5689,2.6686,2.5689,2.6437,678881.0],["1989-03-29",2.6437,2.6437,2.6187,2.6187,255150.0],["1989-03-30",2.6187,2.6437,2.6063,2.6437,169341.0],["1989-03-31",2.6437,2.6437,2.5689,2.5813,180731.0],["1989-04-03",2.5813,2.6063,2.5564,2.6063,148078.0],["1989-04-04",2.6063,2.6187,2.4816,2.4816,460181.0],["1989-04-05",2.4816,2.519,2.3693,2.4566,1390416.0],["1989-04-06",2.4566,2.4691,2.3693,2.4067,1423069.0],["1989-04-07",2.4067,2.5564,2.3693,2.5564,1407881.0],["1989-04-10",2.5564,2.6811,2.5564,2.5564,1101094.0],["1989-04-11",2.5564,2.5938,2.4691,2.4691,531563.0],["1989-04-12",2.4691,2.519,2.4566,2.494,360703.0],["1989-04-13",2.494,2.519,2.4691,2.4816,366019.0],["1989-04-14",2.494,2.5439,2.494,2.519,310584.0],["1989-04-17",2.519,2.519,2.4691,2.494,333366.0],["1989-04-18",2.519,2.6187,2.519,2.6187,392597.0],["1989-04-19",2.6187,2.8183,2.5938,2.6686,1274231.0],["1989-04-20",2.6686,2.8183,2.6187,2.7684,1031231.0],["1989-04-21",2.7684,2.8183,2.7185,2.7684,490556.0],["1989-04-24",2.7684,2.7684,2.6686,2.6686,757856.0],["1989-04-25",2.6686,2.7185,2.5938,2.6437,226294.0],["1989-04-26",2.6437,2.7684,2.6187,2.7684,436641.0],["1989-04-27",2.7684,2.8931,2.7185,2.7684,917325.0],["1989-04-28",2.7684,2.7684,2.5938,2.6686,656100.0],["1989-05-01",2.6686,2.6686,2.6187,2.6437,543713.0],["1989-05-02",2.6437,2.6936,2.6437,2.6562,245278.0],["1989-05-03",2.6562,2.6936,2.6437,2.6686,268059.0],["1989-05-04",2.6936,2.8183,2.6936,2.7434,672806.0],["1989-05-05",2.7434,2.7933,2.7185,2.7684,738113.0],["1989-05-08",2.7684,2.8432,2.7185,2.7933,468534.0],["1989-05-09",2.7933,2.7933,2.6936,2.6936,549788.0],["1989-05-10",2.6936,2.7185,2.4691,2.5938,1382822.0],["1989-05-11",2.5938,2.5938,2.494,2.5689,725963.0],["1989-05-12",2.5689,2.6437,2.519,2.5564,468534.0],["1989-05-15",2.5564,2.5938,2.5439,2.5938,584719.0],["1989-05-16",2.6063,2.6936,2.6063,2.6686,1138303.0],["1989-05-17",2.6686,2.7434,2.6686,2.6936,601425.0],["1989-05-18",2.6936,2.7684,2.6936,2.7434,267300.0],["1989-05-19",2.7434,2.7684,2.6936,2.6936,195919.0],["1989-05-22",2.6936,2.7185,2.5938,2.6312,629522.0],["1989-05-23",2.6187,2.6187,2.5689,2.5938,459422.0],["1989-05-24",2.5938,2.5938,2.5689,2.5689,353109.0],["1989-05-25",2.5689,2.5938,2.5439,2.5938,1011488.0],["1989-05-26",2.5938,2.6187,2.5439,2.5689,190603.0],["1989-05-30",2.5689,2.6187,2.5689,2.5813,239203.0],["1989-05-31",2.5813,2.6187,2.5689,2.5938,632559.0],["1989-06-01",2.5938,2.6187,2.5689,2.6187,334884.0],["1989-06-02",2.6187,2.6187,2.5689,2.6187,88847.0],["1989-06-05",2.6187,2.6437,2.5689,2.5938,729000.0],["1989-06-06",2.5938,2.5938,2.3195,2.4442,2030569.0],["1989-06-07",2.4442,2.494,2.1199,2.2197,2883347.0],["1989-06-08",2.2197,2.3444,2.2197,2.3444,1527863.0],["1989-06-09",2.3444,2.4442,2.307,2.4192,804938.0],["1989-06-12",2.4192,2.4192,2.3444,2.3943,233128.0],["1989-06-13",2.3943,2.3943,2.2696,2.2696,117703.0],["1989-06-14",2.2696,2.2945,2.2446,2.2446,123778.0],["1989-06-15",2.2446,2.2945,2.2446,2.2945,313622.0],["1989-06-16",2.2945,2.2945,2.2446,2.282,31134.0],["1989-06-19",2.282,2.3195,2.2446,2.2696,172378.0],["1989-06-20",2.2696,2.3195,2.2696,2.307,211106.0],["1989-06-21",2.307,2.4192,2.2696,2.4192,324253.0],["1989-06-22",2.4192,2.4442,2.3943,2.4192,228572.0],["1989-06-23",2.4192,2.4442,2.4192,2.4442,248316.0],["1989-06-26",2.4442,2.4442,2.4192,2.4317,299953.0],["1989-06-27",2.4317,2.4691,2.4192,2.4691,678122.0],["1989-06-28",2.4691,2.4691,2.4442,2.4691,617372.0],["1989-06-29",2.4691,2.4691,2.0701,2.2197,1426866.0],["1989-06-30",2.2197,2.2197,1.9952,2.095,1890844.0],["1989-07-03",2.095,2.1948,2.0701,2.1948,365259.0],["1989-07-05",2.1948,2.2696,2.0202,2.1698,1508878.0],["1989-07-06",2.095,2.095,1.9703,1.9952,886191.0],["1989-07-07",2.0202,2.095,2.0202,2.095,313622.0],["1989-07-10",2.095,2.095,1.9703,1.9952,752541.0],["1989-07-11",1.9952,2.0202,1.8705,2.0202,571050.0],["1989-07-12",2.0451,2.1948,2.0451,2.1948,366019.0],["1989-07-13",2.1698,2.1698,2.1199,2.1449,832275.0],["1989-07-14",2.1449,2.1948,2.095,2.1948,369816.0],["1989-07-17",2.1948,2.1948,2.095,2.1449,602184.0],["1989-07-18",2.1449,2.2197,2.1449,2.2197,463219.0],["1989-07-19",2.2197,2.2696,2.2197,2.2696,402469.0],["1989-07-20",2.2696,2.3693,2.2696,2.3195,479925.0],["1989-07-21",2.3195,2.4192,2.3195,2.3693,246797.0],["1989-07-24",2.3693,2.4192,2.2945,2.3195,370575.0],["1989-07-25",2.3195,2.3444,2.2945,2.2945,149597.0],["1989-07-26",2.2945,2.3693,2.2945,2.3319,328809.0],["1989-07-27",2.3195,2.3195,2.2197,2.2197,204272.0],["1989-07-28",2.2197,2.2197,2.095,2.1948,478406.0],["1989-07-31",2.1948,2.2696,2.1823,2.2696,315141.0],["1989-08-01",2.2696,2.3195,2.2446,2.2446,316659.0],["1989-08-02",2.2446,2.3693,2.2197,2.3444,258947.0],["1989-08-03",2.3444,2.3444,2.2446,2.2696,542953.0],["1989-08-04",2.2446,2.2446,2.1449,2.1948,692550.0],["1989-08-07",2.1948,2.1948,2.1449,2.1948,18225.0],["1989-08-08",2.1948,2.1948,2.1199,2.1199,782156.0],["1989-08-09",2.1199,2.1449,2.095,2.1199,299194.0],["1989-08-10",2.1199,2.1199,1.9952,2.0701,555863.0],["1989-08-11",2.0701,2.095,2.0451,2.0451,124538.0],["1989-08-14",2.0451,2.0701,2.0451,2.0451,91125.0],["1989-08-15",2.0451,2.0701,1.9952,2.0701,186047.0],["1989-08-16",2.0701,2.095,2.0202,2.095,110109.0],["1989-08-17",2.095,2.095,2.0451,2.095,203513.0],["1989-08-18",2.095,2.1199,2.0451,2.095,703181.0],["1989-08-21",2.095,2.1199,2.0701,2.0701,163266.0],["1989-08-22",2.0701,2.095,2.0451,2.0701,59231.0],["1989-08-23",2.0701,2.1199,2.0701,2.095,219459.0],["1989-08-24",2.095,2.1449,2.095,2.1199,171619.0],["1989-08-25",2.1199,2.1324,2.0701,2.1199,134409.0],["1989-08-28",2.095,2.095,2.0202,2.095,30375.0],["1989-08-29",2.095,2.095,2.0451,2.0451,93403.0],["1989-08-30",2.0451,2.095,2.0202,2.0451,175416.0],["1989-08-31",2.0451,2.0576,1.9453,1.9703,522450.0],["1989-09-01",1.9703,1.9952,1.9454,1.9454,268059.0],["1989-09-05",1.9454,1.9952,1.8705,1.9454,1025916.0],["1989-09-06",1.9453,1.9952,1.9204,1.9703,77456.0],["1989-09-07",1.9703,2.0202,1.9703,2.0202,314381.0],["1989-09-08",2.0202,2.1199,1.9703,2.0451,252113.0],["1989-09-11",2.095,2.1948,2.095,2.095,329569.0],["1989-09-12",2.095,2.1449,2.0825,2.1449,915806.0],["1989-09-13",2.1449,2.1698,2.095,2.1449,322734.0],["1989-09-14",2.1449,2.1449,2.0701,2.1449,198197.0],["1989-09-15",2.1449,2.1449,2.095,2.1199,159469.0],["1989-09-18",2.1199,2.1698,2.095,2.095,13669.0],["1989-09-19",2.095,2.1698,2.095,2.1199,43284.0],["1989-09-20",2.1199,2.1698,2.095,2.095,69103.0],["1989-09-21",2.095,2.1449,2.095,2.095,88088.0],["1989-09-22",2.095,2.1449,2.0701,2.1449,199716.0],["1989-09-25",2.1449,2.1449,2.1199,2.1449,37969.0],["1989-09-26",2.1449,2.3693,2.095,2.3444,804938.0],["1989-09-27",2.3444,2.3818,2.2446,2.3693,325013.0],["1989-09-28",2.3693,2.4192,2.3444,2.3693,369816.0],["1989-09-29",2.3693,2.4192,2.3693,2.3943,835313.0],["1989-10-02",2.3693,2.3693,2.2945,2.2945,89606.0],["1989-10-03",2.2945,2.3444,2.2945,2.2945,158709.0],["1989-10-04",2.2945,2.3444,2.1948,2.2446,302231.0],["1989-10-05",2.2696,2.3943,2.2696,2.3444,615094.0],["1989-10-06",2.3444,2.4691,2.3195,2.4442,426009.0],["1989-10-09",2.4442,2.519,2.4442,2.4691,463978.0],["1989-10-10",2.4691,2.494,2.4192,2.4442,195919.0],["1989-10-11",2.4442,2.4691,2.3444,2.3943,256669.0],["1989-10-12",2.3943,2.3943,2.2696,2.3444,126816.0],["1989-10-13",2.2945,2.2945,2.1199,2.1199,432084.0],["1989-10-16",2.1199,2.1948,1.9703,2.1948,704700.0],["1989-10-17",2.1948,2.1948,2.1199,2.1698,217941.0],["1989-10-18",2.1698,2.2446,2.095,2.2446,309066.0],["1989-10-19",2.2446,2.2945,2.2446,2.2945,442716.0],["1989-10-20",2.2945,2.2945,2.2446,2.2571,146559.0],["1989-10-23",2.2571,2.2945,2.2446,2.2446,82013.0],["1989-10-24",2.2446,2.2696,2.0701,2.1449,444234.0],["1989-10-25",2.1449,2.1449,2.0701,2.0701,70622.0],["1989-10-26",2.0701,2.1199,2.0576,2.0701,287803.0],["1989-10-27",2.0701,2.1199,2.0701,2.095,153394.0],["1989-10-30",2.095,2.1199,2.095,2.095,52397.0],["1989-10-31",2.095,2.1199,2.095,2.095,180731.0],["1989-11-01",2.095,2.1199,2.0701,2.1199,22022.0],["1989-11-02",2.1199,2.1199,2.0701,2.095,512578.0],["1989-11-03",2.095,2.1199,2.0701,2.095,412341.0],["1989-11-06",2.095,2.1199,2.0202,2.0202,403988.0],["1989-11-07",2.0202,2.0451,1.9952,2.0451,560419.0],["1989-11-08",2.0451,2.0451,2.0202,2.0451,215663.0],["1989-11-09",2.0451,2.0451,2.0202,2.0451,78975.0],["1989-11-10",2.0451,2.0451,2.0202,2.0451,78216.0],["1989-11-13",2.0451,2.0451,1.9703,2.0202,138206.0],["1989-11-14",2.0202,2.0451,1.9703,1.9703,168581.0],["1989-11-15",1.9703,2.0202,1.9703,2.0202,27338.0],["1989-11-16",2.0202,2.0202,1.9703,1.9952,100997.0],["1989-11-17",1.9952,2.0202,1.9703,2.0202,53156.0],["1989-11-20",2.0202,2.0202,1.9204,1.9578,189844.0],["1989-11-21",1.9578,1.9952,1.9204,1.9204,234647.0],["1989-11-22",1.9204,2.0701,1.9204,2.0701,173897.0],["1989-11-24",2.0701,2.1199,2.0451,2.095,174656.0],["1989-11-27",2.095,2.2446,2.0701,2.1698,370575.0],["1989-11-28",2.1698,2.2446,2.1698,2.2446,35691.0],["1989-11-29",2.2446,2.3444,2.2197,2.2197,633319.0],["1989-11-30",2.2197,2.2696,2.2197,2.2197,201234.0],["1989-12-01",2.2197,2.3195,2.2197,2.2945,350072.0],["1989-12-04",2.2945,2.3943,2.2696,2.3444,311344.0],["1989-12-05",2.3444,2.3693,2.2446,2.2696,360703.0],["1989-12-06",2.2696,2.2945,2.2197,2.2945,103275.0],["1989-12-07",2.2945,2.3693,2.2446,2.3444,513338.0],["1989-12-08",2.3444,2.3943,2.3444,2.3943,88847.0],["1989-12-11",2.3943,2.3943,2.3195,2.3943,277172.0],["1989-12-12",2.3943,2.4192,2.3693,2.4067,154153.0],["1989-12-13",2.4067,2.4442,2.3693,2.4442,82772.0],["1989-12-14",2.4192,2.4192,2.3444,2.4192,189844.0],["1989-12-15",2.3319,2.3319,2.2197,2.2197,197438.0],["1989-12-18",2.2197,2.2945,2.1698,2.1948,377409.0],["1989-12-19",2.1948,2.2197,2.1449,2.1948,91125.0],["1989-12-20",2.1948,2.2696,2.1948,2.2696,34931.0],["1989-12-21",2.2696,2.3943,2.1948,2.2945,451828.0],["1989-12-22",2.2945,2.3693,2.2945,2.3569,227053.0],["1989-12-26",2.3444,2.3444,2.2945,2.3195,153394.0],["1989-12-27",2.3195,2.3693,2.3195,2.3693,71381.0],["1989-12-28",2.3444,2.3444,2.2446,2.2446,161747.0],["1989-12-29",2.2446,2.2945,2.1698,2.2197,246038.0],["1990-01-02",2.2197,2.2446,2.1698,2.2446,48600.0],["1990-01-03",2.2446,2.2446,2.1948,2.2446,145041.0],["1990-01-04",2.2197,2.2197,2.1449,2.1948,128334.0],["1990-01-05",2.1948,2.2197,2.1199,2.2197,65306.0],["1990-01-08",2.2197,2.2945,2.1698,2.2696,451828.0],["1990-01-09",2.2696,2.2696,2.2197,2.2197,49359.0],["1990-01-10",2.2197,2.2696,2.1698,2.2696,193641.0],["1990-01-11",2.2696,2.3195,2.2446,2.2696,142763.0],["1990-01-12",2.2696,2.2696,2.1948,2.2696,128334.0],["1990-01-15",2.2446,2.2446,2.1948,2.1948,82772.0],["1990-01-16",2.1948,2.3693,2.1449,2.3693,508781.0],["1990-01-17",2.3693,2.4442,2.2945,2.3943,312103.0],["1990-01-18",2.3943,2.3943,2.2945,2.3444,148838.0],["1990-01-19",2.3444,2.3943,2.3444,2.3693,53156.0],["1990-01-22",2.3693,2.4192,2.3693,2.3693,142003.0],["1990-01-23",2.3693,2.4192,2.2945,2.3693,244519.0],["1990-01-24",2.3693,2.3943,2.2446,2.3943,145041.0],["1990-01-25",2.3943,2.4442,2.3693,2.3693,214903.0],["1990-01-26",2.3693,2.3943,2.3444,2.3444,215663.0],["1990-01-29",2.3444,2.3693,2.3195,2.3195,140484.0],["1990-01-30",2.3195,2.3693,2.2696,2.3444,291600.0],["1990-01-31",2.3195,2.3195,2.2945,2.3195,38728.0],["1990-02-01",2.3195,2.3943,2.2945,2.3818,230850.0],["1990-02-02",2.3818,2.4691,2.3444,2.4442,372094.0],["1990-02-05",2.4442,2.5439,2.4442,2.5439,457144.0],["1990-02-06",2.5439,2.5689,2.494,2.494,343238.0],["1990-02-07",2.494,2.6686,2.494,2.6686,367538.0],["1990-02-08",2.6686,2.7684,2.6187,2.6686,773044.0],["1990-02-09",2.6686,2.7434,2.6437,2.6686,131372.0],["1990-02-12",2.6686,2.6936,2.6187,2.6686,189844.0],["1990-02-13",2.6686,2.6686,2.5938,2.5938,200475.0],["1990-02-14",2.5938,2.6187,2.5439,2.5439,48600.0],["1990-02-15",2.5439,2.6187,2.5439,2.6187,37209.0],["1990-02-16",2.6187,2.6686,2.5938,2.6437,178453.0],["1990-02-20",2.6437,2.6437,2.494,2.6063,243000.0],["1990-02-21",2.5938,2.5938,2.5439,2.5439,287803.0],["1990-02-22",2.5439,2.6187,2.5439,2.5938,84291.0],["1990-02-23",2.5938,2.6437,2.5439,2.6187,195919.0],["1990-02-26",2.6187,2.7684,2.6187,2.7684,157191.0],["1990-02-27",2.7684,2.7933,2.7185,2.731,369816.0],["1990-02-28",2.731,2.7684,2.6686,2.7434,296156.0],["1990-03-01",2.7185,2.7185,2.6437,2.6936,368297.0],["1990-03-02",2.6936,2.7185,2.6686,2.7185,126816.0],["1990-03-05",2.7185,2.7185,2.6686,2.7185,58472.0],["1990-03-06",2.7185,2.7185,2.6686,2.6936,164784.0],["1990-03-07",2.6936,2.7185,2.6686,2.6686,144281.0],["1990-03-08",2.6686,2.7434,2.6686,2.7185,157950.0],["1990-03-09",2.7185,2.8931,2.6936,2.8931,373613.0],["1990-03-12",2.8931,2.8931,2.8183,2.8183,404747.0],["1990-03-13",2.8183,2.8681,2.7933,2.8183,232369.0],["1990-03-14",2.8681,2.9928,2.8681,2.9928,393356.0],["1990-03-15",2.9928,3.0427,2.943,3.0178,1364597.0],["1990-03-16",3.0178,3.1924,2.9928,3.1425,969722.0],["1990-03-19",3.1425,3.3295,3.1175,3.3171,987947.0],["1990-03-20",3.3171,3.4168,3.1924,3.2672,1405603.0],["1990-03-21",3.2672,3.2672,3.1425,3.1674,622688.0],["1990-03-22",3.1674,3.2173,3.0926,3.0926,584719.0],["1990-03-23",3.0926,3.1674,3.0926,3.0926,161747.0],["1990-03-26",3.1674,3.1924,3.1175,3.1674,129853.0],["1990-03-27",3.1175,3.1425,3.0926,3.1425,123019.0],["1990-03-28",3.0926,3.1425,3.0926,3.1175,113147.0],["1990-03-29",3.1924,3.2422,3.1425,3.1799,467016.0],["1990-03-30",3.2173,3.2921,3.1425,3.2423,577884.0],["1990-04-02",3.2173,3.3171,3.2173,3.3171,353109.0],["1990-04-03",3.3171,3.3171,3.2672,3.2672,79734.0],["1990-04-04",3.2672,3.3171,3.1924,3.1924,86569.0],["1990-04-05",3.1924,3.2423,3.1924,3.1924,37969.0],["1990-04-06",3.1924,3.2423,3.1674,3.2173,100997.0],["1990-04-09",3.1924,3.2921,3.1924,3.2423,117703.0],["1990-04-10",3.2423,3.3171,3.2173,3.2921,151116.0],["1990-04-11",3.2423,3.342,3.2423,3.2921,196678.0],["1990-04-12",3.2921,3.367,3.2921,3.2921,75938.0],["1990-04-16",3.342,3.3919,3.3171,3.367,105553.0],["1990-04-17",3.3171,3.367,3.3171,3.342,299194.0],["1990-04-18",3.3171,3.367,3.1425,3.1425,489797.0],["1990-04-19",3.1425,3.1425,3.0427,3.0677,195919.0],["1990-04-20",3.0677,3.0677,3.0178,3.0552,246797.0],["1990-04-23",3.0427,3.0926,3.0427,3.0926,110109.0],["1990-04-24",3.1175,3.1175,3.0178,3.0178,141244.0],["1990-04-25",3.0178,3.0677,3.0178,3.0677,41766.0],["1990-04-26",3.0677,3.0677,3.0178,3.0178,9113.0],["1990-04-27",3.0178,3.0926,3.0178,3.0926,159469.0],["1990-04-30",3.0427,3.0926,3.0178,3.0926,49359.0],["1990-05-01",3.0801,3.1924,3.0801,3.1924,205031.0],["1990-05-02",3.1924,3.342,3.1924,3.2672,463219.0],["1990-05-03",3.3171,3.3171,3.2422,3.3171,387281.0],["1990-05-04",3.3171,3.342,3.2672,3.342,223256.0],["1990-05-07",3.2921,3.3919,3.2921,3.3919,267300.0],["1990-05-08",3.3171,3.3919,3.3171,3.342,84291.0],["1990-05-09",3.3919,3.3919,3.2672,3.2672,552825.0],["1990-05-10",3.342,3.342,3.1674,3.2423,334125.0],["1990-05-11",3.2423,3.2921,3.1924,3.1924,195159.0],["1990-05-14",3.2672,3.2921,3.1924,3.2423,284766.0],["1990-05-15",3.2921,3.2921,3.2423,3.2547,362981.0],["1990-05-16",3.3295,3.554,3.3295,3.554,532575.0],["1990-05-17",3.5914,3.6288,3.554,3.5914,393356.0],["1990-05-18",3.6288,3.6662,3.554,3.6662,140231.0],["1990-05-21",3.7036,3.7036,3.5914,3.6662,461700.0],["1990-05-22",3.7036,3.7785,3.6288,3.7785,613069.0],["1990-05-23",3.6662,3.7411,3.6662,3.6662,255150.0],["1990-05-24",3.6662,3.7411,3.6475,3.6662,385763.0],["1990-05-25",3.6662,3.7036,3.554,3.554,286031.0],["1990-05-29",3.5166,3.5914,3.5166,3.5914,55181.0],["1990-05-30",3.4792,3.554,3.4044,3.4044,716850.0],["1990-05-31",3.4418,3.554,3.4044,3.5166,411075.0],["1990-06-01",3.5166,3.5914,3.5166,3.5166,210094.0],["1990-06-04",3.5166,3.5914,3.5166,3.5166,25819.0],["1990-06-05",3.5914,3.5914,3.5166,3.5914,133144.0],["1990-06-06",3.5166,3.5914,3.5166,3.554,98213.0],["1990-06-07",3.554,3.554,3.4044,3.4418,328556.0],["1990-06-08",3.4044,3.4418,3.2173,3.3295,448538.0],["1990-06-11",3.3295,3.3295,3.2173,3.2173,117956.0],["1990-06-12",3.2921,3.3295,3.2173,3.3295,321975.0],["1990-06-13",3.3108,3.367,3.2547,3.3295,165038.0],["1990-06-14",3.2547,3.3295,3.2547,3.2734,84038.0],["1990-06-15",3.2921,3.2921,3.2173,3.2173,231356.0],["1990-06-18",3.1799,3.2173,2.9928,3.1051,352856.0],["1990-06-19",3.0677,3.1051,3.0303,3.0677,924413.0],["1990-06-20",3.1051,3.1799,3.0303,3.1799,943650.0],["1990-06-21",3.1425,3.1799,3.1051,3.1612,172125.0],["1990-06-22",3.1799,3.2173,3.1425,3.2173,472838.0],["1990-06-25",3.1799,3.2173,3.1425,3.1612,314888.0],["1990-06-26",3.1799,3.2547,3.1425,3.2547,405506.0],["1990-06-27",3.2547,3.4418,3.2547,3.4044,414619.0],["1990-06-28",3.367,3.4418,3.3295,3.4044,281981.0],["1990-06-29",3.4044,3.4792,3.367,3.4418,153900.0],["1990-07-02",3.4792,3.554,3.4418,3.4418,162000.0],["1990-07-03",3.554,3.554,3.4044,3.4044,82013.0],["1990-07-05",3.367,3.4792,3.367,3.4792,75431.0],["1990-07-06",3.4792,3.5914,3.4044,3.4792,219713.0],["1990-07-09",3.5914,3.5914,3.4792,3.5914,273375.0],["1990-07-10",3.5914,3.5914,3.4792,3.554,80494.0],["1990-07-11",3.554,3.6288,3.4792,3.554,97706.0],["1990-07-12",3.6288,3.6288,3.554,3.554,68850.0],["1990-07-13",3.6288,3.6662,3.554,3.6288,225788.0],["1990-07-16",3.7036,3.8159,3.6288,3.7785,410569.0],["1990-07-17",3.7785,3.8159,3.6288,3.7411,254138.0],["1990-07-18",3.6288,3.7411,3.5166,3.5914,113906.0],["1990-07-19",3.5914,3.5914,3.4792,3.5914,40500.0],["1990-07-20",3.5914,3.6288,3.554,3.6288,85556.0],["1990-07-23",3.554,3.554,3.3295,3.367,205031.0],["1990-07-24",3.3295,3.4418,3.2921,3.4418,120488.0],["1990-07-25",3.4418,3.4792,3.4044,3.4418,63788.0],["1990-07-26",3.4418,3.554,3.4418,3.4418,18225.0],["1990-07-27",3.4418,3.554,3.4418,3.554,172125.0],["1990-07-30",3.4418,3.554,3.4418,3.4418,131625.0],["1990-07-31",3.5166,3.5166,3.367,3.4418,110363.0],["1990-08-01",3.367,3.4792,3.367,3.367,17213.0],["1990-08-02",3.3295,3.3295,3.0677,3.1799,410569.0],["1990-08-03",3.1425,3.1425,2.5813,2.918,1210444.0],["1990-08-06",2.8432,2.8432,2.4691,2.6936,481950.0],["1990-08-07",2.7684,2.8058,2.5439,2.6562,268819.0],["1990-08-08",2.6936,2.8432,2.6187,2.731,317419.0],["1990-08-09",2.7684,2.7684,2.6562,2.7684,35438.0],["1990-08-10",2.731,2.731,2.5065,2.6562,168581.0],["1990-08-13",2.6936,2.731,2.6562,2.731,142256.0],["1990-08-14",2.8058,2.8058,2.6936,2.8058,149344.0],["1990-08-15",2.8058,2.8058,2.731,2.7497,200475.0],["1990-08-16",2.731,2.731,2.5813,2.6,117450.0],["1990-08-17",2.5439,2.5813,2.3943,2.5439,308813.0],["1990-08-20",2.5813,2.6562,2.5439,2.5626,59231.0],["1990-08-21",2.4317,2.5439,2.4317,2.4317,148331.0],["1990-08-22",2.4691,2.4691,2.3569,2.3943,281475.0],["1990-08-23",2.3195,2.4691,2.282,2.3569,172125.0],["1990-08-24",2.5065,2.5439,2.3943,2.4317,201994.0],["1990-08-27",2.5439,2.6562,2.5065,2.5065,192375.0],["1990-08-28",2.5813,2.5813,2.4317,2.4317,68344.0],["1990-08-29",2.4691,2.5813,2.4317,2.5252,240975.0],["1990-08-30",2.5065,2.5439,2.4317,2.4317,47081.0],["1990-08-31",2.4317,2.5065,2.4317,2.5065,84038.0],["1990-09-04",2.4691,2.5065,2.3943,2.5065,19744.0],["1990-09-05",2.4317,2.4504,2.4317,2.4504,13163.0],["1990-09-06",2.3943,2.4691,2.3943,2.4691,39488.0],["1990-09-07",2.4691,2.4691,2.3943,2.4317,26325.0],["1990-09-10",2.5065,2.5439,2.4317,2.4878,183263.0],["1990-09-11",2.5065,2.5439,2.4691,2.5439,112894.0],["1990-09-12",2.5813,2.6936,2.5439,2.5626,226294.0],["1990-09-13",2.5439,2.6187,2.5065,2.5439,32906.0],["1990-09-14",2.5065,2.5439,2.4691,2.4691,86569.0],["1990-09-17",2.5439,2.5439,2.4691,2.4691,240975.0],["1990-09-18",2.4691,2.5065,2.4317,2.5065,83025.0],["1990-09-19",2.4691,2.4878,2.4317,2.4878,223256.0],["1990-09-20",2.4317,2.5065,2.3569,2.4317,22781.0],["1990-09-21",2.3569,2.3943,2.2446,2.3569,194906.0],["1990-09-24",2.282,2.3943,2.282,2.3195,91631.0],["1990-09-25",2.3195,2.3943,2.282,2.3195,114919.0],["1990-09-26",2.3195,2.3195,2.0389,2.1324,236419.0],["1990-09-27",2.1698,2.2072,1.9454,1.9454,186300.0],["1990-09-28",1.9828,2.0202,1.7957,2.0202,420694.0],["1990-10-01",2.0576,2.0576,1.9828,2.0389,413100.0],["1990-10-02",2.1324,2.282,2.1324,2.282,319444.0],["1990-10-03",2.2446,2.2446,2.2072,2.2446,216169.0],["1990-10-04",2.282,2.282,2.1698,2.2446,223763.0],["1990-10-05",2.2446,2.282,2.2072,2.2633,108338.0],["1990-10-08",2.282,2.3195,2.2446,2.282,123525.0],["1990-10-09",2.2446,2.2446,2.1324,2.1698,190350.0],["1990-10-10",2.1324,2.1324,2.0202,2.1137,151369.0],["1990-10-11",2.095,2.1698,2.095,2.1137,263250.0],["1990-10-12",2.1698,2.2072,2.1698,2.2072,14175.0],["1990-10-15",2.2072,2.3195,2.1324,2.3195,45056.0],["1990-10-16",2.2072,2.3195,2.2072,2.3195,38981.0],["1990-10-17",2.3195,2.3382,2.282,2.282,41513.0],["1990-10-18",2.3569,2.3943,2.3195,2.3943,110363.0],["1990-10-19",2.3943,2.5065,2.3195,2.4691,197944.0],["1990-10-22",2.4317,2.6187,2.4317,2.4691,54169.0],["1990-10-23",2.4691,2.5813,2.4691,2.5065,119475.0],["1990-10-24",2.5439,2.5439,2.3943,2.5065,50625.0],["1990-10-25",2.4691,2.4691,2.3943,2.4691,147825.0],["1990-10-26",2.3569,2.4317,2.3569,2.4317,17719.0],["1990-10-29",2.3569,2.4691,2.3569,2.4691,9113.0],["1990-10-30",2.282,2.3943,2.282,2.282,56194.0],["1990-10-31",2.282,2.3943,2.282,2.3569,4050.0],["1990-11-01",2.3569,2.3569,2.282,2.282,50119.0],["1990-11-02",2.3569,2.3569,2.282,2.3569,75431.0],["1990-11-05",2.3195,2.3943,2.282,2.3943,16200.0],["1990-11-06",2.3943,2.3943,2.3195,2.3195,30881.0],["1990-11-07",2.3195,2.3943,2.3195,2.3195,7594.0],["1990-11-08",2.3195,2.3943,2.2446,2.3195,98719.0],["1990-11-09",2.3195,2.4317,2.3195,2.3756,139725.0],["1990-11-12",2.3569,2.3943,2.3569,2.3943,75938.0],["1990-11-13",2.4691,2.4691,2.3943,2.4504,93150.0],["1990-11-14",2.4317,2.4691,2.4317,2.4691,53663.0],["1990-11-15",2.3943,2.413,2.3943,2.413,359438.0],["1990-11-16",2.4691,2.4691,2.3943,2.4691,39994.0],["1990-11-19",2.5065,2.5439,2.4691,2.5065,56700.0],["1990-11-20",2.5439,2.5439,2.3569,2.4317,88088.0],["1990-11-21",2.3569,2.3943,2.282,2.3008,64294.0],["1990-11-23",2.3195,2.3569,2.1698,2.2446,89606.0],["1990-11-26",2.1324,2.2446,2.1324,2.2072,53156.0],["1990-11-27",2.1698,2.2446,2.1324,2.2072,98213.0],["1990-11-28",2.2446,2.282,2.2072,2.2446,157950.0],["1990-11-29",2.2072,2.3195,2.2072,2.3195,202500.0],["1990-11-30",2.3195,2.3195,2.2446,2.2446,137194.0],["1990-12-03",2.3195,2.3195,2.2446,2.282,24806.0],["1990-12-04",2.3195,2.3195,2.2446,2.2446,26325.0],["1990-12-05",2.3195,2.3195,2.2446,2.2446,27338.0],["1990-12-06",2.3943,2.4317,2.3195,2.3943,228825.0],["1990-12-07",2.3943,2.6187,2.3943,2.5439,172631.0],["1990-12-10",2.5439,2.5439,2.4691,2.5439,61256.0],["1990-12-11",2.4691,2.5439,2.4317,2.5439,39994.0],["1990-12-12",2.5439,2.5439,2.4691,2.5439,34425.0],["1990-12-13",2.5813,2.6187,2.5439,2.6187,34425.0],["1990-12-14",2.6187,2.6187,2.5065,2.6187,57713.0],["1990-12-17",2.4691,2.5813,2.4691,2.4878,117450.0],["1990-12-18",2.5813,2.6562,2.4691,2.6562,45563.0],["1990-12-19",2.6936,2.6936,2.6187,2.6187,121500.0],["1990-12-20",2.6936,2.6936,2.6187,2.6187,62775.0],["1990-12-21",2.6187,2.6936,2.5813,2.6,101756.0],["1990-12-24",2.6187,2.6187,2.5065,2.5813,5063.0],["1990-12-26",2.5439,2.5813,2.5065,2.5813,34425.0],["1990-12-27",2.5065,2.5813,2.5065,2.5065,134156.0],["1990-12-28",2.5065,2.5813,2.5065,2.5065,61763.0],["1990-12-31",2.5065,2.5813,2.4691,2.4878,203006.0],["1991-01-02",2.4691,2.6562,2.4691,2.5626,298181.0],["1991-01-03",2.731,2.7684,2.6562,2.731,160481.0],["1991-01-04",2.6936,2.731,2.6936,2.731,20756.0],["1991-01-07",2.731,2.731,2.6562,2.6562,84038.0],["1991-01-08",2.6562,2.6562,2.5439,2.5813,116438.0],["1991-01-09",2.6187,2.7684,2.5813,2.5813,333113.0],["1991-01-10",2.5813,2.6936,2.5813,2.5813,53156.0],["1991-01-11",2.5813,2.6936,2.5813,2.6936,128081.0],["1991-01-14",2.5439,2.5813,2.4317,2.5252,89100.0],["1991-01-15",2.4691,2.5065,2.4691,2.4878,93150.0],["1991-01-16",2.4691,2.6187,2.4691,2.5065,67331.0],["1991-01-17",2.7684,2.8432,2.6936,2.8058,269325.0],["1991-01-18",2.731,2.9554,2.731,2.8432,339188.0],["1991-01-21",2.8058,2.918,2.8058,2.8806,45563.0],["1991-01-22",2.8058,2.8806,2.8058,2.8432,117956.0],["1991-01-23",2.8806,2.8806,2.7684,2.8432,46069.0],["1991-01-24",2.8432,2.9928,2.7684,2.918,265275.0],["1991-01-25",2.9928,3.0303,2.918,2.918,111375.0],["1991-01-28",3.0677,3.0677,2.9928,3.049,168581.0],["1991-01-29",2.9928,3.1425,2.9928,3.1425,161494.0],["1991-01-30",3.1425,3.1425,3.0677,3.0677,151875.0],["1991-01-31",3.0677,3.4044,3.0677,3.2921,380194.0],["1991-02-01",3.367,3.4418,3.2547,3.2547,127575.0],["1991-02-04",3.2547,3.367,3.2547,3.3482,60244.0],["1991-02-05",3.367,3.4418,3.2547,3.3295,139219.0],["1991-02-06",3.367,3.5914,3.367,3.554,517388.0],["1991-02-07",3.5914,3.6662,3.4044,3.4792,593325.0],["1991-02-08",3.4792,3.554,3.4044,3.4418,135675.0],["1991-02-11",3.554,3.5914,3.4418,3.4792,103275.0],["1991-02-12",3.4792,3.5914,3.4792,3.554,170100.0],["1991-02-13",3.5914,3.7411,3.4792,3.7411,361969.0],["1991-02-14",3.7411,3.9094,3.7036,3.7411,608513.0],["1991-02-15",3.7224,3.8159,3.7036,3.7036,224775.0],["1991-02-19",3.7785,3.7785,3.5914,3.6662,208575.0],["1991-02-20",3.6288,3.7036,3.6288,3.7036,170606.0],["1991-02-21",3.6288,3.7036,3.554,3.554,192375.0],["1991-02-22",3.5166,3.554,3.3295,3.3295,250088.0],["1991-02-25",3.367,3.4792,3.367,3.4044,99225.0],["1991-02-26",3.4044,3.5914,3.367,3.5914,112388.0],["1991-02-27",3.5914,3.9281,3.5914,3.8159,295144.0],["1991-02-28",3.9281,3.9281,3.8159,3.8907,214650.0],["1991-03-01",3.8159,3.9281,3.7785,3.9281,118969.0],["1991-03-04",3.8533,3.9281,3.8533,3.9281,201994.0],["1991-03-05",4.0029,4.1526,3.9281,4.1526,162506.0],["1991-03-06",4.1526,4.19,4.0778,4.0778,427781.0],["1991-03-07",4.0778,4.2274,4.0778,4.1526,175163.0],["1991-03-08",4.1526,4.2648,4.1526,4.1713,86063.0],["1991-03-11",4.2274,4.2274,4.0778,4.1339,237431.0],["1991-03-12",4.1152,4.1152,3.8907,3.8907,76950.0],["1991-03-13",3.9281,3.9281,3.7036,3.7411,99225.0],["1991-03-14",3.7785,3.8907,3.7785,3.8159,37969.0],["1991-03-15",3.9655,4.19,3.9655,4.0965,241481.0],["1991-03-18",4.0778,4.1152,4.0029,4.1152,137194.0],["1991-03-19",4.1152,4.1152,4.0029,4.0216,196931.0],["1991-03-20",4.0029,4.1152,4.0029,4.0778,336150.0],["1991-03-21",4.1152,4.1152,4.0029,4.059,54675.0],["1991-03-22",4.0778,4.0778,4.0029,4.0029,74925.0],["1991-03-25",4.0778,4.0778,4.0029,4.0029,60750.0],["1991-03-26",4.0029,4.1152,4.0029,4.0029,54675.0],["1991-03-27",4.0029,4.1152,4.0029,4.059,71888.0],["1991-03-28",4.0029,4.1152,4.0029,4.1152,21263.0],["1991-04-01",4.0029,4.1152,4.0029,4.1152,89606.0],["1991-04-02",4.0403,4.2648,4.0403,4.1526,216675.0],["1991-04-03",4.19,4.19,4.0778,4.0778,71381.0],["1991-04-04",4.0778,4.1152,4.0778,4.0778,60750.0],["1991-04-05",4.1152,4.1526,4.0778,4.1339,83025.0],["1991-04-08",4.1526,4.1526,4.0778,4.1526,40500.0],["1991-04-09",4.0778,4.1526,4.0778,4.0778,186806.0],["1991-04-10",4.1526,4.1526,4.0778,4.0778,64294.0],["1991-04-11",4.1152,4.1526,4.0778,4.0778,114413.0],["1991-04-12",4.0778,4.1526,4.0778,4.1526,18225.0],["1991-04-15",4.1526,4.5267,4.1526,4.377,456131.0],["1991-04-16",4.4519,4.4519,4.3396,4.4144,224269.0],["1991-04-17",4.4893,4.7511,4.4144,4.6389,727481.0],["1991-04-18",4.5641,4.6015,4.4519,4.5454,208069.0],["1991-04-19",4.5641,4.5641,4.4144,4.4144,116438.0],["1991-04-22",4.4893,4.4893,4.3396,4.3396,245025.0],["1991-04-23",4.4144,4.4519,4.1526,4.2648,270338.0],["1991-04-24",4.1526,4.2648,4.1526,4.2274,100744.0],["1991-04-25",4.2274,4.2274,4.1526,4.2274,349313.0],["1991-04-26",4.1526,4.2274,4.1526,4.2274,304256.0],["1991-04-29",4.1526,4.2274,4.1526,4.2274,44550.0],["1991-04-30",4.2274,4.2274,4.1526,4.1713,249581.0],["1991-05-01",4.2648,4.2648,4.1526,4.2648,44550.0],["1991-05-02",4.2648,4.4144,4.19,4.3396,268819.0],["1991-05-03",4.377,4.377,4.2648,4.3396,181744.0],["1991-05-06",4.377,4.377,4.2648,4.2648,119475.0],["1991-05-07",4.3396,4.3396,4.1526,4.2274,78975.0],["1991-05-08",4.2274,4.2274,4.1152,4.2274,69863.0],["1991-05-09",4.2648,4.2648,4.1526,4.2648,28856.0],["1991-05-10",4.2648,4.2648,4.1526,4.1526,16200.0],["1991-05-13",4.2648,4.3396,4.1526,4.3022,154913.0],["1991-05-14",4.2274,4.3022,4.1526,4.1526,98719.0],["1991-05-15",4.2274,4.2648,4.1526,4.2648,44044.0],["1991-05-16",4.2648,4.2648,4.1526,4.1526,110363.0],["1991-05-17",4.2648,4.2648,4.1526,4.2648,150863.0],["1991-05-20",4.2648,4.2648,4.1526,4.1526,56700.0],["1991-05-21",4.1526,4.2648,4.1152,4.1526,215156.0],["1991-05-22",4.1152,4.2274,4.1152,4.2274,216675.0],["1991-05-23",4.1152,4.2274,4.0403,4.0403,280969.0],["1991-05-24",4.1526,4.1526,4.0403,4.1526,47081.0],["1991-05-28",4.1526,4.1526,4.0029,4.1152,99731.0],["1991-05-29",4.1526,4.1526,4.0403,4.1526,45563.0],["1991-05-30",4.1526,4.19,4.0403,4.0778,103275.0],["1991-05-31",4.19,4.2648,4.0778,4.2648,90113.0],["1991-06-03",4.2648,4.2648,4.1526,4.2648,102769.0],["1991-06-04",4.2648,4.2648,4.19,4.19,58219.0],["1991-06-05",4.2648,4.2648,4.19,4.19,93656.0],["1991-06-06",4.19,4.3022,4.19,4.2648,65813.0],["1991-06-07",4.2274,4.3022,4.19,4.19,23794.0],["1991-06-10",4.3022,4.3022,4.19,4.2274,59231.0],["1991-06-11",4.3022,4.3022,4.19,4.3022,3038.0],["1991-06-12",4.3022,4.3022,4.1526,4.1526,46069.0],["1991-06-13",4.2274,4.2274,4.1152,4.2274,13163.0],["1991-06-14",4.2274,4.2274,4.1152,4.1152,92138.0],["1991-06-17",4.2274,4.2274,4.1152,4.2274,17719.0],["1991-06-18",4.1152,4.2648,4.1152,4.2648,14681.0],["1991-06-19",4.2648,4.2648,4.1526,4.2648,32906.0],["1991-06-20",4.2648,4.3396,4.1526,4.2835,165544.0],["1991-06-21",4.2274,4.3396,4.2274,4.3396,18225.0],["1991-06-24",4.3022,4.3022,4.19,4.2274,99225.0],["1991-06-25",4.2648,4.2648,4.19,4.2648,46575.0],["1991-06-26",4.19,4.2648,4.19,4.19,58219.0],["1991-06-27",4.2648,4.3022,4.19,4.3022,82013.0],["1991-06-28",4.3022,4.3396,4.2648,4.3396,17719.0],["1991-07-01",4.3396,4.377,4.2648,4.2648,260213.0],["1991-07-02",4.2648,4.377,4.2648,4.2648,66825.0],["1991-07-03",4.2648,4.3209,4.2648,4.3209,22781.0],["1991-07-05",4.377,4.377,4.2648,4.2648,35944.0],["1991-07-08",4.2648,4.4144,4.19,4.2648,106313.0],["1991-07-09",4.2648,4.2648,4.1526,4.2274,79988.0],["1991-07-10",4.2648,4.2648,4.1526,4.19,10631.0],["1991-07-11",4.2648,4.2648,4.1526,4.1526,25313.0],["1991-07-12",4.1526,4.2648,4.1526,4.2648,17719.0],["1991-07-15",4.2648,4.3022,4.19,4.3022,38981.0],["1991-07-16",4.19,4.2461,4.19,4.2461,68850.0],["1991-07-17",4.3022,4.377,4.19,4.377,34425.0],["1991-07-18",4.377,4.377,4.3022,4.377,81000.0],["1991-07-19",4.377,4.4893,4.3022,4.377,143775.0],["1991-07-22",4.4893,4.4893,4.377,4.4519,203006.0],["1991-07-23",4.4893,4.4893,4.377,4.3957,71888.0],["1991-07-24",4.3396,4.4519,4.3396,4.4519,39488.0],["1991-07-25",4.3396,4.4893,4.3396,4.4893,107325.0],["1991-07-26",4.4893,4.4893,4.377,4.377,21769.0],["1991-07-29",4.377,4.5267,4.377,4.377,69356.0],["1991-07-30",4.4893,4.4893,4.377,4.4519,160481.0],["1991-07-31",4.4519,4.4519,4.377,4.4519,129094.0],["1991-08-01",4.4519,4.4519,4.377,4.377,28350.0],["1991-08-02",4.4519,4.4519,4.4332,4.4332,24806.0],["1991-08-05",4.4893,4.4893,4.377,4.3957,181238.0],["1991-08-06",4.377,4.4519,4.3022,4.3022,90113.0],["1991-08-07",4.377,4.377,4.2648,4.2648,22781.0],["1991-08-08",4.3396,4.377,4.2648,4.2648,21263.0],["1991-08-09",4.2648,4.377,4.2274,4.3022,59738.0],["1991-08-12",4.2648,4.3396,4.2648,4.2835,79481.0],["1991-08-13",4.3396,4.3396,4.2648,4.3022,191363.0],["1991-08-14",4.19,4.3022,4.19,4.3022,47081.0],["1991-08-15",4.2648,4.2648,4.1526,4.2274,17213.0],["1991-08-16",4.2648,4.2648,4.1526,4.19,69863.0],["1991-08-19",4.1526,4.19,4.1152,4.19,59738.0],["1991-08-20",4.19,4.19,4.0403,4.0403,109856.0],["1991-08-21",4.1152,4.1526,4.0403,4.1526,378675.0],["1991-08-22",4.1152,4.2461,4.0778,4.2461,91631.0],["1991-08-23",4.1526,4.377,4.1526,4.377,259200.0],["1991-08-26",4.4144,4.4144,4.377,4.4144,26831.0],["1991-08-27",4.3022,4.4144,4.3022,4.4144,2025.0],["1991-08-28",4.4144,4.4893,4.3022,4.4893,47588.0],["1991-08-29",4.4519,4.7137,4.4519,4.7137,136181.0],["1991-08-30",4.7137,4.7511,4.6015,4.7511,98213.0],["1991-09-03",4.7137,4.826,4.6389,4.6763,92138.0],["1991-09-04",4.826,4.826,4.6763,4.7886,53156.0],["1991-09-05",4.6763,4.826,4.6763,4.826,44550.0],["1991-09-06",4.6763,4.826,4.6763,4.7137,7594.0],["1991-09-09",4.826,4.826,4.6763,4.826,36956.0],["1991-09-10",4.826,4.826,4.6763,4.6763,26325.0],["1991-09-11",4.6763,4.826,4.6763,4.7886,5569.0],["1991-09-12",4.826,4.826,4.7511,4.826,23288.0],["1991-09-13",4.826,4.826,4.7137,4.826,19744.0],["1991-09-16",4.826,4.826,4.7137,4.826,63788.0],["1991-09-17",4.8821,4.9382,4.7137,4.7698,27675.0],["1991-09-18",4.9382,5.2188,4.7979,5.2188,117450.0],["1991-09-19",4.9943,5.2188,4.9943,4.9943,233213.0],["1991-09-20",5.1627,5.1627,4.9943,5.1627,24638.0],["1991-09-23",5.1627,5.331,4.9943,5.331,149175.0],["1991-09-24",5.331,5.6116,5.2749,5.6116,209925.0],["1991-09-25",5.4432,5.6116,5.3871,5.3871,286875.0],["1991-09-26",5.331,5.3871,5.2188,5.2188,52313.0],["1991-09-27",5.3871,5.3871,5.2188,5.3871,43200.0],["1991-09-30",5.3871,5.3871,5.2188,5.331,21938.0],["1991-10-01",5.2188,5.331,5.2188,5.2188,129600.0],["1991-10-02",5.2188,5.6116,5.2188,5.6116,342563.0],["1991-10-03",5.4432,5.6677,5.4432,5.4994,518400.0],["1991-10-04",5.6677,5.6677,5.4432,5.4432,508950.0],["1991-10-07",5.6116,5.6116,5.4432,5.4432,317588.0],["1991-10-08",5.4432,5.5555,5.4432,5.4432,204188.0],["1991-10-09",5.4432,5.5555,5.4432,5.5274,166050.0],["1991-10-10",5.4432,5.5555,5.4432,5.4994,129263.0],["1991-10-11",5.5555,5.5555,5.3871,5.5555,112050.0],["1991-10-14",5.4713,5.5555,5.4713,5.5555,156600.0],["1991-10-15",5.3871,5.5555,5.3871,5.5555,60413.0],["1991-10-16",5.5555,5.5555,5.3871,5.4713,267300.0],["1991-10-17",5.4152,5.5555,5.331,5.4994,194063.0],["1991-10-18",5.4994,5.5555,5.331,5.5555,149175.0],["1991-10-21",5.3871,5.5555,5.3871,5.5555,15188.0],["1991-10-22",5.5555,5.7238,5.3871,5.4994,120825.0],["1991-10-23",5.6677,5.6677,5.4994,5.6677,29363.0],["1991-10-24",5.6677,5.6677,5.4994,5.5835,51975.0],["1991-10-25",5.6677,5.6677,5.4994,5.4994,31388.0],["1991-10-28",5.6677,5.6677,5.6677,5.6677,338.0],["1991-10-29",5.4994,5.6677,5.4994,5.5835,24638.0],["1991-10-30",5.6677,5.6677,5.4994,5.6677,87413.0],["1991-10-31",5.6677,5.6677,5.4994,5.6677,48263.0],["1991-11-01",5.6677,6.0605,5.4994,6.0044,145800.0],["1991-11-04",6.0044,6.0044,5.836,5.8922,77288.0],["1991-11-05",6.0044,6.1727,6.0044,6.0044,45563.0],["1991-11-06",6.0605,6.1727,6.0044,6.1727,34088.0],["1991-11-07",6.1727,6.2289,6.0044,6.2289,25650.0],["1991-11-08",6.1166,6.285,6.1166,6.1727,150525.0],["1991-11-11",6.285,6.285,6.1727,6.285,72900.0],["1991-11-12",6.285,6.3411,6.1727,6.285,88425.0],["1991-11-13",6.2289,6.2289,6.1166,6.2289,18563.0],["1991-11-14",6.285,6.285,6.1166,6.285,52313.0],["1991-11-15",6.285,6.285,6.1166,6.1166,80325.0],["1991-11-18",6.1166,6.1166,5.8922,6.0605,147150.0],["1991-11-19",6.0605,6.0605,5.9483,5.9483,63788.0],["1991-11-20",6.1727,6.1727,6.0044,6.1727,34763.0],["1991-11-21",6.1727,6.1727,6.0044,6.0044,27675.0],["1991-11-22",6.0044,6.1727,6.0044,6.0044,41175.0],["1991-11-25",6.0044,6.0605,5.8922,5.8922,82013.0],["1991-11-26",6.0044,6.0044,5.8922,5.8922,69525.0],["1991-11-27",6.0044,6.0044,5.8922,5.8922,41850.0],["1991-11-29",5.8922,6.0044,5.8922,6.0044,12150.0],["1991-12-02",6.0044,6.0044,5.8361,5.9202,27000.0],["1991-12-03",5.9483,6.0044,5.9483,6.0044,2025.0],["1991-12-04",6.0044,6.0044,5.8361,5.8361,17888.0],["1991-12-05",5.8361,6.0044,5.8361,5.8361,80663.0],["1991-12-06",5.8361,6.0044,5.8361,6.0044,9788.0],["1991-12-09",5.9483,5.9483,5.5555,5.5555,173475.0],["1991-12-10",5.4994,5.5555,5.2188,5.2188,179888.0],["1991-12-11",5.2188,5.4432,5.1627,5.1627,275400.0],["1991-12-12",5.331,5.4994,5.2188,5.4994,42525.0],["1991-12-13",5.6116,5.6116,5.331,5.3871,59400.0],["1991-12-16",5.4994,5.4994,5.4994,5.4994,23963.0],["1991-12-17",5.331,5.5555,5.331,5.5555,44888.0],["1991-12-18",5.5555,5.5555,5.3871,5.5555,20250.0],["1991-12-19",5.5555,5.7238,5.4994,5.5555,78975.0],["1991-12-20",5.7238,5.7238,5.5555,5.5555,61088.0],["1991-12-23",5.5555,5.7238,5.5555,5.5555,27000.0],["1991-12-24",5.6677,5.6677,5.5555,5.5555,43538.0],["1991-12-26",5.5555,5.6677,5.5555,5.5555,47250.0],["1991-12-27",5.7238,6.1727,5.5555,6.1166,147150.0],["1991-12-30",6.2289,6.7339,6.1727,6.5656,114413.0],["1991-12-31",6.79,6.79,5.9483,6.3411,407025.0],["1992-01-02",6.285,6.285,6.1166,6.1166,60075.0],["1992-01-03",6.1166,6.3411,6.1166,6.1727,22950.0],["1992-01-06",6.3972,6.6217,6.2289,6.3972,415463.0],["1992-01-07",6.4533,6.5094,6.285,6.285,380363.0],["1992-01-08",6.1727,6.285,6.1166,6.2289,33413.0],["1992-01-09",6.5656,6.8181,6.5656,6.79,359438.0],["1992-01-10",6.79,7.2389,6.6778,7.1828,386100.0],["1992-01-13",7.0706,7.4073,7.0706,7.4073,125213.0],["1992-01-14",7.4073,7.5756,7.3512,7.5756,121838.0],["1992-01-15",7.6879,7.744,7.4634,7.5756,111375.0],["1992-01-16",7.4634,7.5756,7.2389,7.4634,379350.0],["1992-01-17",7.4634,7.4634,7.1828,7.1828,60413.0],["1992-01-20",7.2951,7.2951,7.0145,7.0145,62438.0],["1992-01-21",7.1267,7.1267,6.9584,7.1267,11813.0],["1992-01-22",7.1267,7.1828,6.9584,7.1828,85050.0],["1992-01-23",7.1828,7.1828,7.0706,7.1267,57713.0],["1992-01-24",7.1828,7.1828,7.0706,7.1828,173475.0],["1992-01-27",7.1828,7.1828,6.9022,6.9022,33075.0],["1992-01-28",7.0145,7.0706,6.9584,6.9584,205875.0],["1992-01-29",7.0706,7.0706,6.9022,6.9022,84038.0],["1992-01-30",6.9022,7.0706,6.8461,6.9022,15525.0],["1992-01-31",7.0145,7.0145,6.5656,6.5656,89438.0],["1992-02-03",6.7339,6.7339,6.5656,6.7339,51975.0],["1992-02-04",6.7339,7.1828,6.6497,7.0145,109350.0],["1992-02-05",7.1828,7.5195,7.0145,7.4073,218700.0],["1992-02-06",7.4073,7.9123,7.4073,7.8562,193725.0],["1992-02-07",7.8562,8.0807,7.8562,8.0246,114075.0],["1992-02-10",8.0246,8.4174,7.8562,8.1929,115425.0],["1992-02-11",8.4174,9.1469,8.2771,8.698,547425.0],["1992-02-12",8.5857,8.9785,8.5857,8.8663,312525.0],["1992-02-13",8.8663,9.0908,8.8663,8.8663,151200.0],["1992-02-14",8.9224,8.9224,8.8102,8.9224,111713.0],["1992-02-18",8.8102,8.9224,8.7821,8.8102,335813.0],["1992-02-19",8.9224,8.9224,8.698,8.8663,159638.0],["1992-02-20",8.6418,9.0908,8.6418,8.8663,120488.0],["1992-02-21",9.0347,9.0347,8.8663,9.0347,25650.0],["1992-02-24",8.8663,9.0347,8.8663,8.8663,32063.0],["1992-02-25",8.8663,9.0347,8.8102,8.8663,76950.0],["1992-02-26",8.8102,9.203,8.8102,9.203,43200.0],["1992-02-27",9.203,9.203,8.9224,9.0908,20250.0],["1992-02-28",8.9224,9.203,8.9224,9.203,28688.0],["1992-03-02",9.203,9.6519,9.0908,9.5397,131625.0],["1992-03-03",9.708,9.8764,9.4836,9.5116,137363.0],["1992-03-04",9.6519,9.6519,9.203,9.203,262238.0],["1992-03-05",9.3152,9.3713,9.203,9.203,376988.0],["1992-03-06",9.1469,9.2591,9.1469,9.1469,111038.0],["1992-03-09",9.1469,9.2591,8.9224,8.9224,66825.0],["1992-03-10",8.8663,8.9785,8.8102,8.9785,124200.0],["1992-03-11",8.9785,8.9785,8.4735,8.698,443475.0],["1992-03-12",8.4735,8.698,8.4735,8.5296,70200.0],["1992-03-13",8.698,8.7541,8.0807,8.249,165375.0],["1992-03-16",8.0807,8.249,8.0807,8.0807,319613.0],["1992-03-17",8.1368,8.249,7.9685,8.1368,199463.0],["1992-03-18",8.1368,8.4174,7.9684,8.4174,108675.0],["1992-03-19",8.0246,8.0246,7.5195,7.9685,828900.0],["1992-03-20",7.8562,8.0246,7.8562,7.9123,157275.0],["1992-03-23",8.0246,8.0246,7.8562,7.8562,108000.0],["1992-03-24",8.0246,8.0807,7.8562,7.9123,419850.0],["1992-03-25",7.9123,8.0807,7.9123,7.9685,52650.0],["1992-03-26",8.0807,8.1368,7.9685,7.9965,928463.0],["1992-03-27",8.0246,8.0526,7.9685,8.0246,65138.0],["1992-03-30",8.0807,8.0807,7.9684,8.0807,29363.0],["1992-03-31",8.0807,8.249,8.0246,8.249,214313.0],["1992-04-01",8.0807,8.1929,8.0246,8.1929,12825.0],["1992-04-02",8.1929,8.3052,8.0807,8.1929,194400.0],["1992-04-03",8.1368,8.3052,8.1368,8.1929,31050.0],["1992-04-06",8.1368,8.3051,8.1368,8.1368,39150.0],["1992-04-07",8.3051,8.3051,8.0246,8.0246,110025.0],["1992-04-08",7.9685,8.1368,7.8001,7.9685,109688.0],["1992-04-09",8.0246,8.0246,7.8562,7.9685,25650.0],["1992-04-10",7.9123,8.0246,7.7159,7.8001,316575.0],["1992-04-13",7.6879,7.6879,7.5195,7.5195,58388.0],["1992-04-14",7.4634,7.6318,7.4634,7.4634,80325.0],["1992-04-15",7.4634,7.6318,7.4634,7.5195,156600.0],["1992-04-16",7.5195,7.6318,7.4634,7.4634,157950.0],["1992-04-20",7.4634,7.4634,7.239,7.3512,74250.0],["1992-04-21",7.0706,7.3512,7.0706,7.2389,78638.0],["1992-04-22",7.2389,7.2951,6.8461,7.0706,714488.0],["1992-04-23",6.9023,7.0706,6.5656,6.6217,322650.0],["1992-04-24",6.5656,7.1267,6.5656,7.1267,119138.0],["1992-04-27",6.9023,7.1267,6.8461,7.0145,46238.0],["1992-04-28",7.0145,7.0145,6.79,6.9022,59063.0],["1992-04-29",7.0145,7.0145,6.79,7.0145,137363.0],["1992-04-30",7.0145,7.0145,6.79,6.8461,31388.0],["1992-05-01",6.8461,7.0145,6.8461,7.0145,22613.0],["1992-05-04",6.9584,6.9584,6.7339,6.79,179550.0],["1992-05-05",6.79,6.79,6.6778,6.7339,90788.0],["1992-05-06",6.79,6.9022,6.6778,6.9022,448200.0],["1992-05-07",6.9584,6.9584,6.7339,6.9022,219038.0],["1992-05-08",6.9584,7.1267,6.9023,7.0145,181913.0],["1992-05-11",6.9022,7.0706,6.9022,6.9022,30375.0],["1992-05-12",7.0706,7.1267,6.9023,7.0706,161663.0],["1992-05-13",7.0706,7.4073,6.9023,7.4073,184275.0],["1992-05-14",7.4073,7.4073,7.1267,7.1828,87750.0],["1992-05-15",7.0706,7.1267,6.9584,6.9584,97538.0],["1992-05-18",7.1267,7.1267,6.9584,6.9584,40838.0],["1992-05-19",7.0706,7.2951,6.9584,7.1828,128588.0],["1992-05-20",7.1828,7.1828,7.0706,7.0706,197438.0],["1992-05-21",7.1828,7.2389,6.9584,7.2389,155250.0],["1992-05-22",7.3512,7.5195,7.3512,7.3512,55350.0],["1992-05-26",7.5195,7.5195,7.3512,7.3512,21263.0],["1992-05-27",7.4073,7.5195,7.3512,7.5195,94838.0],["1992-05-28",7.5195,7.6879,7.4915,7.6318,242325.0],["1992-05-29",7.6318,7.744,7.5756,7.6318,59063.0],["1992-06-01",7.744,7.8001,7.6318,7.6879,14850.0],["1992-06-02",7.9685,8.1929,7.8562,8.1368,80663.0],["1992-06-03",8.1368,8.1368,7.9685,7.9685,22950.0],["1992-06-04",7.9685,8.0807,7.9685,7.9685,16538.0],["1992-06-05",8.0807,8.1368,7.9123,7.9123,10125.0],["1992-06-08",7.9123,8.0807,7.9123,8.0807,124200.0],["1992-06-09",7.9123,8.0807,7.8562,7.8562,3375.0],["1992-06-10",7.9123,8.0246,7.8562,7.9123,189675.0],["1992-06-11",7.9123,7.9123,7.744,7.744,13838.0],["1992-06-12",7.9123,7.9123,7.744,7.9123,80325.0],["1992-06-15",7.744,7.8001,7.6318,7.6318,21600.0],["1992-06-16",7.8001,7.8562,7.6318,7.6318,6750.0],["1992-06-17",7.6318,7.6879,7.4073,7.5195,39150.0],["1992-06-18",7.3512,7.4634,7.2951,7.2951,102938.0],["1992-06-19",7.4634,7.4634,7.2951,7.2951,21600.0],["1992-06-22",7.3512,7.3512,7.0706,7.2389,89775.0],["1992-06-23",7.0706,7.2389,7.0706,7.0706,28350.0],["1992-06-24",7.1828,7.1828,7.0145,7.1828,18563.0],["1992-06-25",7.1828,7.2389,7.0706,7.0706,85388.0],["1992-06-26",7.1828,7.1828,6.9584,7.0145,382725.0],["1992-06-29",6.9584,7.2951,6.9584,7.1828,69525.0],["1992-06-30",7.2389,7.4073,7.2389,7.2389,117788.0],["1992-07-01",7.4073,7.4073,7.2389,7.3231,75263.0],["1992-07-02",7.4073,7.4634,7.2951,7.2951,23963.0],["1992-07-06",7.2389,7.4073,7.2389,7.4073,4388.0],["1992-07-07",7.6318,7.6318,7.4073,7.4073,27675.0],["1992-07-08",7.4073,7.5756,7.4073,7.5756,2700.0],["1992-07-09",7.3512,7.5756,7.3512,7.5756,10800.0],["1992-07-10",7.5756,7.5756,7.4634,7.4634,9450.0],["1992-07-13",7.3512,7.5756,7.3512,7.5756,4725.0],["1992-07-14",7.3512,7.5756,7.3512,7.5756,6413.0],["1992-07-15",7.4634,7.5195,7.3512,7.3512,9113.0],["1992-07-16",7.5195,7.5195,7.3512,7.5195,2363.0],["1992-07-17",7.5195,7.5195,7.2951,7.5195,14175.0],["1992-07-20",7.4634,7.4634,7.2951,7.4634,4388.0],["1992-07-21",7.4634,7.5195,7.3512,7.5195,5063.0],["1992-07-22",7.3512,7.5195,7.3512,7.5195,9788.0],["1992-07-23",7.5195,7.5195,7.3512,7.5195,9450.0],["1992-07-24",7.3512,7.5195,7.2951,7.5195,4725.0],["1992-07-27",7.5195,7.5195,7.4354,7.4354,386100.0],["1992-07-28",7.3512,7.5195,7.3512,7.5195,2700.0],["1992-07-29",7.3512,7.6879,7.3512,7.6598,298013.0],["1992-07-30",7.4634,7.6318,7.4634,7.6318,3038.0],["1992-07-31",7.6318,7.6318,7.4354,7.5195,190688.0],["1992-08-03",7.6318,7.6318,7.4073,7.4634,93825.0],["1992-08-04",7.4073,7.5756,7.4073,7.5195,33075.0],["1992-08-05",7.4073,7.5756,7.4073,7.4915,9450.0],["1992-08-06",7.4073,7.5756,7.4073,7.4073,8100.0],["1992-08-07",7.4073,7.4073,7.4073,7.4073,5400.0],["1992-08-10",7.4073,7.4915,7.2389,7.2389,73575.0],["1992-08-11",7.1828,7.1828,7.0145,7.0145,17550.0],["1992-08-12",7.0706,7.0706,6.9023,7.0706,20925.0],["1992-08-13",7.0706,7.0706,6.6778,6.7339,77288.0],["1992-08-14",6.6778,6.8461,6.6778,6.8461,8775.0],["1992-08-17",6.9023,6.9023,6.7339,6.8181,142088.0],["1992-08-18",6.7339,6.9023,6.7339,6.8742,16538.0],["1992-08-19",6.9023,6.9023,6.8461,6.8461,159975.0],["1992-08-20",6.79,6.9023,6.7058,6.8461,408713.0],["1992-08-21",6.7339,6.8461,6.6217,6.6778,77288.0],["1992-08-24",6.6778,6.79,6.6217,6.6778,68513.0],["1992-08-25",6.7339,6.7339,6.6217,6.6778,33075.0],["1992-08-26",6.6778,6.6778,6.6217,6.6217,82350.0],["1992-08-27",6.6217,6.8461,6.6217,6.8461,33075.0],["1992-08-28",6.79,6.8461,6.6778,6.8461,2025.0],["1992-08-31",6.8461,6.8742,6.79,6.8742,64463.0],["1992-09-01",6.9022,6.9022,6.7339,6.7339,62100.0],["1992-09-02",6.7339,6.9022,6.7339,6.9022,17213.0],["1992-09-03",7.0145,7.0145,6.8461,7.0145,9788.0],["1992-09-04",7.0706,7.1828,6.8461,7.1828,39150.0],["1992-09-08",7.1828,7.1828,6.9584,6.9584,3038.0],["1992-09-09",6.9584,7.4073,6.9584,7.4073,271350.0],["1992-09-10",7.4634,7.8001,7.4634,7.8001,39825.0],["1992-09-11",7.8562,7.8562,7.6318,7.6318,6413.0],["1992-09-14",7.9123,8.1368,7.8001,8.0807,46913.0],["1992-09-15",7.9685,8.0807,7.8562,7.8562,383063.0],["1992-09-16",7.744,7.8562,7.744,7.8001,158963.0],["1992-09-17",7.8001,7.9685,7.8001,7.9123,4725.0],["1992-09-18",7.8001,7.9123,7.744,7.9123,8100.0],["1992-09-21",7.9123,7.9123,7.744,7.744,1350.0],["1992-09-22",7.744,7.744,7.744,7.744,3375.0],["1992-09-23",7.744,7.9123,7.744,7.9123,83363.0],["1992-09-24",7.744,7.8001,7.744,7.744,52313.0],["1992-09-25",7.744,7.9123,7.744,7.744,8438.0],["1992-09-28",7.744,7.8562,7.744,7.744,121500.0],["1992-09-29",7.8282,7.8562,7.744,7.744,6075.0],["1992-09-30",7.9123,7.9123,7.744,7.744,60413.0],["1992-10-01",7.744,7.9123,7.744,7.744,1688.0],["1992-10-02",7.9123,7.9123,7.744,7.744,12150.0],["1992-10-05",7.6879,7.744,7.2951,7.3512,134663.0],["1992-10-06",7.4634,7.4634,7.3512,7.4354,35775.0],["1992-10-07",7.3512,7.5195,7.2951,7.4073,25650.0],["1992-10-08",7.4073,7.4073,7.2389,7.2389,8438.0],["1992-10-09",7.2389,7.3512,7.1267,7.1267,41175.0],["1992-10-12",7.1267,7.1267,6.9584,7.1267,4725.0],["1992-10-13",6.9584,7.1267,6.9584,7.1267,9788.0],["1992-10-14",7.1267,7.2389,6.9584,7.1267,41850.0],["1992-10-15",7.2951,7.2951,7.1267,7.2951,11475.0],["1992-10-16",7.2951,7.2951,7.1267,7.1267,12825.0],["1992-10-19",7.2389,7.2389,7.1267,7.1267,15525.0],["1992-10-20",7.1267,7.2951,7.1267,7.2951,46913.0],["1992-10-21",7.1267,7.2951,7.1267,7.2389,93150.0],["1992-10-22",7.1828,7.2389,7.1828,7.2389,11475.0],["1992-10-23",7.2389,7.2389,7.1267,7.1828,29025.0],["1992-10-26",7.2951,7.2951,7.1267,7.2951,20925.0],["1992-10-27",7.2951,7.2951,7.1267,7.2951,9113.0],["1992-10-28",7.1267,7.2951,7.1267,7.2389,61425.0],["1992-10-29",7.2951,7.2951,7.1828,7.2389,360113.0],["1992-10-30",7.2951,7.4073,7.2109,7.4073,112725.0],["1992-11-02",7.4073,7.5195,7.239,7.3512,104288.0],["1992-11-03",7.5195,7.5195,7.4073,7.5195,86738.0],["1992-11-04",7.5756,8.0246,7.5756,8.0246,109013.0],["1992-11-05",7.8001,7.8001,7.1267,7.1267,354038.0],["1992-11-06",7.0706,7.2389,7.0145,7.1828,71888.0],["1992-11-09",7.0706,7.2951,7.0706,7.1828,118463.0],["1992-11-10",7.1548,7.2389,7.0145,7.0145,51638.0],["1992-11-11",7.1828,7.1828,6.9584,7.1267,44888.0],["1992-11-12",7.1267,7.1267,7.0145,7.1267,65813.0],["1992-11-13",7.1267,7.1267,6.9584,6.9584,196088.0],["1992-11-16",6.9584,6.9584,6.8461,6.9584,28013.0],["1992-11-17",7.0145,7.0145,6.9023,7.0145,333113.0],["1992-11-18",7.0145,7.0145,6.9023,7.0145,14513.0],["1992-11-19",7.1267,7.1267,7.0145,7.1267,22275.0],["1992-11-20",7.1267,7.1267,7.0145,7.1267,27338.0],["1992-11-23",7.1267,7.1267,6.9023,6.9864,47250.0],["1992-11-24",7.0145,7.0145,6.9023,7.0145,44888.0],["1992-11-25",6.9023,7.0145,6.9023,7.0145,25650.0],["1992-11-27",7.0145,7.0145,6.9022,6.9022,6413.0],["1992-11-30",6.9022,7.0145,6.9022,6.9022,115088.0],["1992-12-01",6.9022,7.0145,6.7339,6.9022,63450.0],["1992-12-02",6.9022,6.9022,6.7339,6.9022,27000.0],["1992-12-03",6.9022,6.9022,6.79,6.9022,25650.0],["1992-12-04",6.9022,6.9584,6.6778,6.7339,735075.0],["1992-12-07",6.6778,6.79,6.6778,6.79,40500.0],["1992-12-08",6.79,6.8461,6.6778,6.79,244688.0],["1992-12-09",6.79,6.79,6.6778,6.79,400950.0],["1992-12-10",6.79,6.79,6.2289,6.3411,554175.0],["1992-12-11",6.285,6.4533,6.285,6.4533,165038.0],["1992-12-14",6.4533,6.4533,6.285,6.4533,1070550.0],["1992-12-15",6.3411,6.6217,6.3411,6.5936,140063.0],["1992-12-16",6.6217,6.7058,6.313,6.3972,730688.0],["1992-12-17",6.4533,6.5094,6.3411,6.5094,32400.0],["1992-12-18",6.3411,6.5094,6.3411,6.4533,77625.0],["1992-12-21",6.5094,6.5094,6.3411,6.4253,88763.0],["1992-12-22",6.5094,6.5094,6.3411,6.5094,13163.0],["1992-12-23",6.3411,6.5656,6.3411,6.5656,190688.0],["1992-12-24",6.6778,6.6778,6.5656,6.5656,5063.0],["1992-12-28",6.6778,6.6778,6.5656,6.5936,92138.0],["1992-12-29",6.5656,6.8461,6.5656,6.8461,433013.0],["1992-12-30",6.9023,7.0706,6.7339,6.9864,119813.0],["1992-12-31",6.9023,7.0706,6.9023,7.0706,33413.0],["1993-01-04",7.0145,7.0145,6.9023,7.0145,25988.0],["1993-01-05",6.9023,6.9023,6.6217,6.6217,263925.0],["1993-01-06",6.79,6.79,6.5656,6.5656,9788.0],["1993-01-07",6.5656,6.7339,6.3972,6.6778,405000.0],["1993-01-08",6.5656,6.6778,6.5656,6.6778,121163.0],["1993-01-11",6.6778,6.7339,6.5656,6.7339,52988.0],["1993-01-12",6.6217,6.7339,6.5656,6.6497,124875.0],["1993-01-13",6.79,6.79,6.6217,6.6217,306788.0],["1993-01-14",6.79,6.79,6.6217,6.7339,429300.0],["1993-01-15",6.8461,6.8461,6.6217,6.79,39150.0],["1993-01-18",6.79,6.8461,6.6217,6.8461,98213.0],["1993-01-19",6.7339,6.9584,6.7339,6.9584,201488.0],["1993-01-20",7.0145,7.0706,6.8461,6.8461,106313.0],["1993-01-21",6.8461,7.3512,6.8461,7.1828,126900.0],["1993-01-22",7.1828,7.4073,7.1828,7.2951,193050.0],["1993-01-25",7.1828,7.3512,7.1828,7.3231,45563.0],["1993-01-26",7.2389,7.4634,7.2389,7.4634,84375.0],["1993-01-27",7.2951,7.4634,7.2951,7.4634,4725.0],["1993-01-28",7.4634,7.4634,7.2951,7.4073,8438.0],["1993-01-29",7.2951,7.2951,7.2951,7.2951,7763.0],["1993-02-01",7.4073,7.4073,7.2951,7.4073,95175.0],["1993-02-02",7.2951,7.4073,7.2389,7.267,28013.0],["1993-02-03",7.2951,7.4073,7.2389,7.3792,92138.0],["1993-02-04",7.4634,7.5756,7.3512,7.4073,45225.0],["1993-02-05",7.4073,7.5756,7.4073,7.5756,53663.0],["1993-02-08",7.6318,7.6318,7.5195,7.6318,38138.0],["1993-02-09",7.5756,7.6318,7.5195,7.5756,10463.0],["1993-02-10",7.5195,7.8001,7.5195,7.8001,63450.0],["1993-02-11",7.8001,8.0246,7.6879,7.6879,55688.0],["1993-02-12",7.8001,7.8001,7.6318,7.8001,126225.0],["1993-02-16",7.6318,7.6318,7.4073,7.4073,75600.0],["1993-02-17",7.4073,7.5756,7.4073,7.4073,70538.0],["1993-02-18",7.4073,7.5756,7.4073,7.4073,98550.0],["1993-02-19",7.5195,7.5195,7.4073,7.5195,6413.0],["1993-02-22",7.4073,7.4634,7.4073,7.4634,329063.0],["1993-02-23",7.4634,7.5756,7.4073,7.4915,95175.0],["1993-02-24",7.4073,7.5756,7.4073,7.5195,77625.0],["1993-02-25",7.4915,7.5756,7.4073,7.5195,24638.0],["1993-02-26",7.5195,7.5756,7.4073,7.5756,28013.0],["1993-03-01",7.4073,7.5756,7.4073,7.5756,46913.0],["1993-03-02",7.4073,7.4073,7.2951,7.2951,214650.0],["1993-03-03",7.4634,7.4634,7.2951,7.2951,4050.0],["1993-03-04",7.2951,7.2951,7.2951,7.2951,3713.0],["1993-03-05",7.5195,7.5195,7.3512,7.3512,113400.0],["1993-03-08",7.3512,7.5195,7.3512,7.5195,12488.0],["1993-03-09",7.5195,7.5756,7.3512,7.4634,133650.0],["1993-03-10",7.4634,7.6318,7.4634,7.6318,36450.0],["1993-03-11",7.4634,7.6318,7.4634,7.6318,98213.0],["1993-03-12",7.4073,7.5195,7.2951,7.2951,276750.0],["1993-03-15",7.2951,7.4634,7.2951,7.2951,9450.0],["1993-03-16",7.2951,7.2951,7.2951,7.2951,1350.0],["1993-03-17",7.4634,7.4634,7.2951,7.2951,1688.0],["1993-03-18",7.4634,7.4634,7.4073,7.4073,11475.0],["1993-03-19",7.4073,7.4634,7.2951,7.3792,70538.0],["1993-03-22",7.2951,7.4634,7.2951,7.4634,13838.0],["1993-03-23",7.2951,7.3231,7.1267,7.1267,89100.0],["1993-03-24",7.1267,7.1828,7.1267,7.1267,15525.0],["1993-03-25",7.1828,7.2951,7.1267,7.2109,192375.0],["1993-03-26",7.2951,7.2951,7.1267,7.1267,4050.0],["1993-03-29",7.1828,7.2951,7.1828,7.2951,8100.0],["1993-03-30",7.1828,7.2951,7.1828,7.267,149513.0],["1993-03-31",7.1828,7.2951,7.1828,7.1828,59400.0],["1993-04-01",7.2951,7.2951,7.1828,7.2109,38813.0],["1993-04-02",7.2951,7.2951,7.1267,7.2951,23625.0],["1993-04-05",7.2951,7.2951,7.1267,7.2951,8100.0],["1993-04-06",7.1267,7.2951,7.1267,7.1267,11475.0],["1993-04-07",7.1267,7.3512,7.1267,7.1267,18225.0],["1993-04-08",7.1828,7.3512,7.1828,7.3512,6750.0],["1993-04-12",7.1828,7.4634,7.1828,7.4634,35438.0],["1993-04-13",7.4634,7.4634,7.2951,7.2951,15188.0],["1993-04-14",7.2951,7.5195,7.2951,7.2951,38813.0],["1993-04-15",7.5195,7.5195,7.2951,7.3512,38475.0],["1993-04-16",7.4073,7.5195,7.4073,7.5195,68175.0],["1993-04-19",7.5195,7.5195,7.4073,7.5195,4388.0],["1993-04-20",7.5195,7.6318,7.4634,7.6318,195413.0],["1993-04-21",7.6318,7.6879,7.5195,7.6318,219038.0],["1993-04-22",7.6879,7.6879,7.5195,7.5195,50625.0],["1993-04-23",7.5195,7.6318,7.5195,7.6318,125550.0],["1993-04-26",7.5195,7.6879,7.5195,7.5195,41175.0],["1993-04-27",7.6037,7.6879,7.5195,7.5195,14513.0],["1993-04-28",7.5195,7.6879,7.5195,7.5195,13163.0],["1993-04-29",7.5195,7.6879,7.5195,7.6318,64800.0],["1993-04-30",7.5195,7.6879,7.5195,7.5756,98550.0],["1993-05-03",7.6879,7.8001,7.6318,7.6318,73575.0],["1993-05-04",7.744,7.744,7.6318,7.744,60750.0],["1993-05-05",7.6318,7.744,7.6318,7.6318,106313.0],["1993-05-06",7.5195,7.744,7.5195,7.744,35775.0],["1993-05-07",7.744,7.744,7.5756,7.6318,90788.0],["1993-05-10",7.744,7.744,7.5756,7.744,50288.0],["1993-05-11",7.6879,7.744,7.5756,7.744,29700.0],["1993-05-12",7.5756,7.6879,7.5756,7.6879,7088.0],["1993-05-13",7.5756,7.5756,7.5195,7.5476,133313.0],["1993-05-14",7.5195,7.6879,7.5195,7.5195,37800.0],["1993-05-17",7.5195,7.6879,7.5195,7.6879,33075.0],["1993-05-18",7.5756,7.6879,7.5756,7.6879,10125.0],["1993-05-19",7.5195,7.6879,7.5195,7.6879,23625.0],["1993-05-20",7.5195,7.6879,7.5195,7.6037,30375.0],["1993-05-21",7.5195,7.6879,7.5195,7.6037,17213.0],["1993-05-24",7.5195,7.6318,7.5195,7.6318,30375.0],["1993-05-25",7.5195,7.6318,7.5195,7.5195,25988.0],["1993-05-26",7.6318,7.6318,7.5195,7.6318,83700.0],["1993-05-27",7.6318,7.6318,7.5195,7.6318,23288.0],["1993-05-28",7.6037,7.6037,7.6037,7.6037,3713.0],["1993-06-01",7.6318,7.6318,7.5195,7.5195,4725.0],["1993-06-02",7.5195,7.744,7.5195,7.5756,2363.0],["1993-06-03",7.5756,7.6318,7.5756,7.6318,12150.0],["1993-06-04",7.6318,7.6879,7.6318,7.6879,3038.0],["1993-06-07",7.5756,7.5756,7.5756,7.5756,8438.0],["1993-06-08",7.6037,7.6318,7.5195,7.6318,180563.0],["1993-06-09",7.5195,7.6318,7.5195,7.6318,48263.0],["1993-06-10",7.6879,7.6879,7.5195,7.6037,12825.0],["1993-06-11",7.5195,7.6879,7.5195,7.5195,25313.0],["1993-06-14",7.6879,7.6879,7.5476,7.5476,27675.0],["1993-06-15",7.5195,7.6879,7.5195,7.5476,42863.0],["1993-06-16",7.6879,7.6879,7.5195,7.5195,195413.0],["1993-06-17",7.5195,7.6879,7.5195,7.5195,92475.0],["1993-06-18",7.6879,7.6879,7.5195,7.6598,55013.0],["1993-06-21",7.5195,7.6879,7.5195,7.5195,27338.0],["1993-06-22",7.6879,7.6879,7.5195,7.6879,4388.0],["1993-06-23",7.5195,7.6879,7.5195,7.6879,16875.0],["1993-06-24",7.6037,7.6037,7.5756,7.6037,68850.0],["1993-06-25",7.6879,7.6879,7.5756,7.6318,10800.0],["1993-06-28",7.6879,7.6879,7.6879,7.6879,4725.0],["1993-06-29",7.5195,7.6879,6.79,7.0706,297000.0],["1993-06-30",6.9023,7.0706,6.6778,6.762,179888.0],["1993-07-01",6.6778,6.8461,6.6778,6.6778,76275.0],["1993-07-02",6.762,6.8461,6.6778,6.8461,170775.0],["1993-07-06",6.6778,6.8461,6.6778,6.79,71888.0],["1993-07-07",6.8461,6.8461,6.6778,6.79,150525.0],["1993-07-08",6.7339,6.79,6.7339,6.762,61088.0],["1993-07-09",6.8461,6.9023,6.7339,6.8461,207563.0],["1993-07-12",6.9022,6.9022,6.7339,6.9022,14850.0],["1993-07-13",6.9023,6.9584,6.7339,6.8461,212288.0],["1993-07-14",6.9584,6.9584,6.79,6.9022,45563.0],["1993-07-15",6.8181,6.9584,6.79,6.9584,300038.0],["1993-07-16",6.9584,6.9584,6.79,6.79,36788.0],["1993-07-19",6.79,6.9584,6.79,6.79,30038.0],["1993-07-20",6.79,6.9584,6.79,6.79,24300.0],["1993-07-21",6.79,6.9584,6.6217,6.79,90113.0],["1993-07-22",6.7339,6.7339,6.6217,6.6217,32400.0],["1993-07-23",6.6217,6.6778,6.5656,6.6217,131288.0],["1993-07-26",6.5656,6.6778,6.4533,6.4533,165038.0],["1993-07-27",6.4533,6.5656,6.3972,6.4533,87413.0],["1993-07-28",6.5656,6.5656,6.285,6.285,158288.0],["1993-07-29",6.4533,6.4533,6.285,6.3411,30713.0],["1993-07-30",6.285,6.4533,6.1727,6.285,60413.0],["1993-08-02",6.2289,6.3411,6.1727,6.2289,96863.0],["1993-08-03",6.1727,6.285,6.1727,6.1727,73238.0],["1993-08-04",6.3411,6.3411,6.1727,6.3411,17888.0],["1993-08-05",6.3411,6.3411,6.1727,6.1727,51300.0],["1993-08-06",6.1727,6.285,6.1166,6.1166,164025.0],["1993-08-09",6.0605,6.285,6.0605,6.0605,74250.0],["1993-08-10",6.1447,6.2289,6.0605,6.2289,91463.0],["1993-08-11",6.2289,6.285,6.1166,6.1166,38138.0],["1993-08-12",6.1166,6.3411,6.1166,6.2289,32063.0],["1993-08-13",6.3411,6.4533,6.2289,6.4533,72225.0],["1993-08-16",6.2289,6.3972,6.2289,6.3411,141075.0],["1993-08-17",6.2289,6.3972,6.2289,6.2289,19913.0],["1993-08-18",6.3411,6.6778,6.285,6.6778,286875.0],["1993-08-19",6.6778,6.6778,6.5094,6.5094,34763.0],["1993-08-20",6.5936,6.6778,6.5094,6.5094,48938.0],["1993-08-23",6.5656,6.6778,6.5094,6.6778,91125.0],["1993-08-24",6.6778,6.7339,6.5094,6.7339,279788.0],["1993-08-25",6.7339,6.9022,6.5656,6.79,131288.0],["1993-08-26",6.79,6.9584,6.79,6.9584,3038.0],["1993-08-27",6.7339,6.9584,6.7339,6.9584,4725.0],["1993-08-30",6.79,6.9584,6.79,6.79,4725.0],["1993-08-31",6.79,6.9584,6.7339,6.7339,35775.0],["1993-09-01",6.7339,6.7339,6.7339,6.7339,1013.0],["1993-09-02",6.8181,7.1267,6.7339,7.0145,170438.0],["1993-09-03",7.0145,7.1828,7.0145,7.1828,23963.0],["1993-09-07",7.1828,7.1828,6.9584,7.0145,37463.0],["1993-09-08",6.9023,7.0145,6.7339,6.762,78638.0],["1993-09-09",6.6778,6.79,6.6778,6.6778,121500.0],["1993-09-10",6.6778,6.79,6.5656,6.7058,457650.0],["1993-09-13",6.79,6.79,6.6778,6.7339,588938.0],["1993-09-14",6.5656,6.79,6.5656,6.79,107663.0],["1993-09-15",6.79,6.79,6.5656,6.79,10125.0],["1993-09-16",6.5656,6.8742,6.5656,6.79,58388.0],["1993-09-17",6.6778,6.8461,6.6778,6.6778,35438.0],["1993-09-20",6.6778,6.9022,6.6778,6.9022,16200.0],["1993-09-21",6.9022,6.9022,6.7339,6.9022,40163.0],["1993-09-22",6.79,7.2389,6.79,7.0706,171113.0],["1993-09-23",7.0145,7.2389,7.0145,7.2389,70200.0],["1993-09-24",7.2389,7.2389,7.0145,7.0706,16538.0],["1993-09-27",7.2389,7.4073,7.1828,7.4073,63450.0],["1993-09-28",7.2389,7.4073,7.2389,7.2389,11475.0],["1993-09-29",7.4073,7.4073,7.2389,7.2389,9113.0],["1993-09-30",7.2389,7.4073,7.2389,7.4073,6075.0],["1993-10-01",7.2389,7.4073,7.2389,7.2389,7088.0],["1993-10-04",7.2389,7.4073,7.2389,7.2951,73913.0],["1993-10-05",7.4073,7.4073,7.2389,7.4073,14850.0],["1993-10-06",7.4073,7.4634,7.2951,7.3512,42863.0],["1993-10-07",7.3512,7.5195,7.3512,7.5195,18225.0],["1993-10-08",7.5195,7.5195,7.5195,7.5195,1350.0],["1993-10-11",7.5195,7.5195,7.3512,7.5195,3375.0],["1993-10-12",7.3512,7.5195,7.3512,7.4634,10125.0],["1993-10-13",7.4634,7.5756,7.4634,7.4634,15188.0],["1993-10-14",7.5756,7.7721,7.5195,7.6318,65813.0],["1993-10-15",7.6318,7.8562,7.6318,7.8562,26325.0],["1993-10-18",7.6879,7.8562,7.6879,7.7721,51638.0],["1993-10-19",7.8562,7.8562,7.6318,7.8001,92475.0],["1993-10-20",7.6318,7.6879,7.6318,7.6318,14513.0],["1993-10-21",7.5756,7.744,7.5756,7.5756,4050.0],["1993-10-22",7.744,7.744,7.5756,7.5756,3375.0],["1993-10-25",7.5756,7.744,7.5756,7.5756,22275.0],["1993-10-26",7.5756,7.744,7.5756,7.744,25650.0],["1993-10-27",7.5756,7.744,7.5756,7.6879,7088.0],["1993-10-28",7.5756,7.5756,7.5756,7.5756,1350.0],["1993-10-29",7.6318,7.6318,7.5756,7.5756,65813.0],["1993-11-01",7.4634,7.5195,7.4634,7.4634,30038.0],["1993-11-02",7.5195,7.5195,7.4634,7.4634,1688.0],["1993-11-03",7.5756,7.5756,7.3512,7.3512,60075.0],["1993-11-04",7.2951,7.2951,7.267,7.267,14513.0],["1993-11-05",7.2389,7.2389,7.0145,7.1267,49275.0],["1993-11-08",7.1267,7.1828,7.0145,7.1828,10125.0],["1993-11-09",7.1828,7.1828,7.1828,7.1828,2363.0],["1993-11-10",7.1267,7.1828,6.9584,7.1828,3375.0],["1993-11-11",7.1267,7.1267,6.9584,7.0987,7425.0],["1993-11-12",6.9584,7.1267,6.9584,7.0987,23963.0],["1993-11-15",6.9584,7.1267,6.9584,6.9584,5738.0],["1993-11-16",6.9584,6.9584,6.9584,6.9584,4388.0],["1993-11-17",6.9584,6.9584,6.9584,6.9584,9450.0],["1993-11-18",7.1267,7.1267,6.9584,6.9584,39150.0],["1993-11-19",7.0706,7.0706,6.9023,7.0145,15525.0],["1993-11-22",6.9584,6.9584,6.79,6.8742,50625.0],["1993-11-23",6.79,6.9584,6.79,6.79,12150.0],["1993-11-24",6.9584,6.9584,6.79,6.9584,34763.0],["1993-11-26",6.9584,6.9584,6.8461,6.8461,4050.0],["1993-11-29",7.0706,7.0706,6.8461,7.0706,5738.0],["1993-11-30",6.8461,6.9584,6.8461,6.8461,2025.0],["1993-12-01",6.8461,6.8461,6.8461,6.8461,3375.0],["1993-12-02",7.0145,7.0145,6.8461,6.8461,2025.0],["1993-12-03",6.8461,6.9023,6.8461,6.8461,6750.0],["1993-12-06",6.8461,7.2951,6.8461,7.2389,70200.0],["1993-12-07",7.1267,7.4073,7.1267,7.2951,61088.0],["1993-12-08",7.4634,7.744,7.4634,7.6318,98888.0],["1993-12-09",7.6318,7.6318,7.4634,7.4634,204188.0],["1993-12-10",7.4634,7.4634,7.4634,7.4634,2025.0],["1993-12-13",7.4634,7.6318,7.4634,7.4634,15863.0],["1993-12-14",7.4073,7.5756,7.2951,7.2951,30375.0],["1993-12-15",7.2951,7.3792,7.2951,7.3512,14850.0],["1993-12-16",7.3512,7.5195,7.3512,7.5195,9450.0],["1993-12-17",7.5195,7.5756,7.3512,7.5756,66150.0],["1993-12-20",7.4634,7.5756,7.3512,7.3512,52313.0],["1993-12-21",7.3512,7.5195,7.3512,7.4915,153563.0],["1993-12-22",7.4073,7.4354,7.4073,7.4073,78975.0],["1993-12-23",7.4073,7.6598,7.4073,7.5756,793800.0],["1993-12-27",7.5756,7.6318,7.5756,7.5756,4725.0],["1993-12-28",7.5195,7.744,7.5195,7.6879,106650.0],["1993-12-29",7.6318,7.9123,7.6318,7.9123,96188.0],["1993-12-30",7.9123,8.0246,7.8001,8.0246,412425.0],["1993-12-31",7.8562,8.0246,7.8001,7.9685,30038.0],["1994-01-03",7.8001,7.8562,7.6318,7.6598,20925.0],["1994-01-04",7.5756,7.6318,7.4073,7.4634,109688.0],["1994-01-05",7.2951,7.3512,7.1828,7.2389,63113.0],["1994-01-06",7.2109,7.3512,7.1828,7.2109,28688.0],["1994-01-07",7.0706,7.2389,7.0706,7.0706,8100.0],["1994-01-10",7.0706,7.2389,7.0706,7.0706,16200.0],["1994-01-11",6.9022,7.0706,6.9022,6.9022,15525.0],["1994-01-12",6.9022,7.0706,6.7339,6.79,39150.0],["1994-01-13",6.9022,6.9022,6.79,6.79,5063.0],["1994-01-14",6.79,6.9584,6.79,6.79,8775.0],["1994-01-17",6.79,7.0706,6.79,7.0706,33413.0],["1994-01-18",7.0145,7.1267,7.0145,7.0145,35100.0],["1994-01-19",7.0145,7.2951,7.0145,7.1828,252450.0],["1994-01-20",7.2951,7.2951,7.0706,7.1548,92813.0],["1994-01-21",7.0706,7.2951,7.0706,7.1267,48938.0],["1994-01-24",7.2951,7.2951,7.0706,7.1267,27675.0],["1994-01-25",7.2951,7.2951,7.1267,7.2109,16538.0],["1994-01-26",7.1267,7.2951,7.1267,7.1267,161663.0],["1994-01-27",7.1267,7.1548,7.1267,7.1267,14175.0],["1994-01-28",7.0706,7.239,7.0706,7.1548,65813.0],["1994-01-31",7.2389,7.2389,7.1267,7.1267,327038.0],["1994-02-01",7.2389,7.2389,7.1267,7.1267,10125.0],["1994-02-02",7.2389,7.2389,7.1267,7.2389,54000.0],["1994-02-03",7.1267,7.2389,7.1267,7.2389,5400.0],["1994-02-04",7.1267,7.2389,7.1267,7.1267,16875.0],["1994-02-07",7.0706,7.2389,7.0706,7.2109,84038.0],["1994-02-08",7.1267,7.1267,7.1267,7.1267,3375.0],["1994-02-09",7.1267,7.2389,7.1267,7.1267,54338.0],["1994-02-10",7.1267,7.1548,7.1267,7.1267,13163.0],["1994-02-11",7.1267,7.1828,7.1267,7.1828,86063.0],["1994-02-14",7.1267,7.2109,7.1267,7.1267,250425.0],["1994-02-15",7.2389,7.2389,7.1267,7.1828,19238.0],["1994-02-16",7.1267,7.2951,7.1267,7.1267,69863.0],["1994-02-17",7.1267,7.2951,7.1267,7.1267,15525.0],["1994-02-18",7.1267,7.1548,7.1267,7.1548,7763.0],["1994-02-22",7.1267,7.1548,7.1267,7.1267,9788.0],["1994-02-23",7.2951,7.2951,7.1267,7.2951,25313.0],["1994-02-24",7.1267,7.1548,7.1267,7.1267,9450.0],["1994-02-25",7.1267,7.2951,7.1267,7.2951,12150.0],["1994-02-28",7.2951,7.2951,7.2951,7.2951,4725.0],["1994-03-01",7.2951,7.2951,7.1267,7.2951,19913.0],["1994-03-02",7.1267,7.2951,7.1267,7.2951,4388.0],["1994-03-03",7.1267,7.2951,7.1267,7.1267,16200.0],["1994-03-04",7.2951,7.2951,7.1267,7.1548,13163.0],["1994-03-07",7.1548,7.2951,7.1267,7.1267,20250.0],["1994-03-08",7.1267,7.2951,7.1267,7.2951,16538.0],["1994-03-09",7.2951,7.2951,7.1267,7.2951,27675.0],["1994-03-10",7.2951,7.2951,7.1267,7.1548,58725.0],["1994-03-11",7.1548,7.2951,7.1267,7.1267,35438.0],["1994-03-14",7.1267,7.2951,7.1267,7.1267,14513.0],["1994-03-15",7.1267,7.3512,7.1267,7.2389,44888.0],["1994-03-16",7.3512,7.5195,7.2951,7.4073,82688.0],["1994-03-17",7.5756,8.1929,7.5756,8.0246,358088.0],["1994-03-18",8.0246,8.249,8.0246,8.249,91800.0],["1994-03-21",8.249,8.3051,8.0807,8.0807,51975.0],["1994-03-22",8.3051,8.3051,8.0807,8.3051,14513.0],["1994-03-23",8.3051,8.3051,7.9685,7.9685,93825.0],["1994-03-24",7.9685,8.1929,7.8562,7.8562,39488.0],["1994-03-25",7.8562,8.0246,7.8562,8.0246,5063.0],["1994-03-28",7.8562,7.9123,7.6879,7.6879,83700.0],["1994-03-29",7.8562,7.8562,7.6879,7.6879,35100.0],["1994-03-30",7.6879,7.744,7.5756,7.5756,54338.0],["1994-03-31",7.6879,7.6879,7.0706,7.2389,86400.0],["1994-04-04",7.1267,7.6318,7.0706,7.5476,208575.0],["1994-04-05",7.6879,7.6879,7.5195,7.6879,28013.0],["1994-04-06",7.744,7.744,7.6318,7.6598,23625.0],["1994-04-07",7.5756,7.5756,7.5756,7.5756,675.0],["1994-04-08",7.5756,7.6318,7.5756,7.6318,6750.0],["1994-04-11",7.5756,7.744,7.5476,7.744,316913.0],["1994-04-12",7.744,7.8001,7.6879,7.8001,5738.0],["1994-04-13",7.8001,7.8562,7.6879,7.6879,3713.0],["1994-04-14",7.6879,7.8562,7.6879,7.6879,18563.0],["1994-04-15",7.6879,7.8562,7.6318,7.8562,20250.0],["1994-04-18",7.6318,7.8562,7.6318,7.8562,5063.0],["1994-04-19",7.6318,7.6318,7.6318,7.6318,2025.0],["1994-04-20",7.8001,7.8001,7.6318,7.8001,4725.0],["1994-04-21",7.8001,7.8001,7.8001,7.8001,338.0],["1994-04-22",7.8001,7.8001,7.6879,7.6879,2025.0],["1994-04-25",7.6879,7.744,7.5195,7.5756,47588.0],["1994-04-26",7.744,7.744,7.6879,7.7159,57375.0],["1994-04-28",7.744,7.8001,7.5195,7.5195,59063.0],["1994-04-29",7.4073,7.4073,7.2389,7.4073,11475.0],["1994-05-02",7.4073,7.5756,7.4073,7.4634,61425.0],["1994-05-03",7.6318,7.6318,7.4634,7.6318,4725.0],["1994-05-04",7.6879,7.7159,7.6318,7.7159,28688.0],["1994-05-05",7.8001,7.8001,7.6318,7.8001,3038.0],["1994-05-06",7.5195,7.5756,7.3512,7.3512,95175.0],["1994-05-09",7.3512,7.5195,7.2951,7.4073,29363.0],["1994-05-10",7.5756,7.5756,7.4073,7.5756,50288.0],["1994-05-11",7.4073,7.5195,7.3792,7.4354,69863.0],["1994-05-12",7.3512,7.3512,7.3512,7.3512,7088.0],["1994-05-13",7.3512,7.4073,7.2389,7.2951,48263.0],["1994-05-16",7.3512,7.3512,7.2951,7.3512,15188.0],["1994-05-17",7.239,7.3512,7.239,7.3512,4388.0],["1994-05-18",7.3512,7.3512,7.2389,7.2389,3038.0],["1994-05-19",7.239,7.3512,7.239,7.3512,5738.0],["1994-05-20",7.239,7.3512,7.239,7.3512,9788.0],["1994-05-23",7.2389,7.2951,7.2389,7.2951,4725.0],["1994-05-24",7.2389,7.2951,7.2389,7.2951,4725.0],["1994-05-25",7.2389,7.2389,7.2389,7.2389,338.0],["1994-05-26",7.2389,7.2951,7.2389,7.2951,5738.0],["1994-05-27",7.2951,7.2951,7.2389,7.2951,9788.0],["1994-05-31",7.2951,7.2951,7.2389,7.2389,13500.0],["1994-06-01",7.2389,7.2389,7.2389,7.2389,4725.0],["1994-06-02",7.3512,7.3512,7.1828,7.3512,22950.0],["1994-06-03",7.0145,7.1267,6.9584,7.1267,56025.0],["1994-06-06",7.0145,7.0145,7.0145,7.0145,1013.0],["1994-06-07",7.0145,7.1828,7.0145,7.1828,2363.0],["1994-06-08",7.0145,7.1828,7.0145,7.1828,1688.0],["1994-06-09",7.1267,7.1267,7.0425,7.1267,8775.0],["1994-06-10",7.0145,7.1828,7.0145,7.0145,6750.0],["1994-06-13",7.0145,7.0706,6.8461,6.8461,35775.0],["1994-06-14",7.0706,7.0706,6.9022,6.9022,8775.0],["1994-06-15",7.0706,7.0706,6.9023,7.0706,8438.0],["1994-06-16",6.9023,7.1267,6.9023,7.0987,38138.0],["1994-06-17",7.1828,7.1828,7.0145,7.0145,11138.0],["1994-06-20",7.1828,7.1828,7.0145,7.1828,1688.0],["1994-06-21",7.0145,7.1828,7.0145,7.0145,4050.0],["1994-06-22",7.1828,7.1828,7.0145,7.0145,67163.0],["1994-06-23",7.0145,7.1828,7.0145,7.1828,15188.0],["1994-06-24",7.0706,7.0706,7.0566,7.0566,5063.0],["1994-06-27",6.9584,7.0145,6.5094,6.8461,203513.0],["1994-06-28",6.8461,6.8461,6.5656,6.5656,117450.0],["1994-06-29",6.6778,6.6778,6.5656,6.5656,27338.0],["1994-06-30",6.6217,6.6217,6.5656,6.5796,18900.0],["1994-07-01",6.5936,6.6778,6.5656,6.5936,32738.0],["1994-07-05",6.6778,6.6778,6.5656,6.5656,15188.0],["1994-07-06",6.5656,6.6778,6.5656,6.6778,12150.0],["1994-07-07",6.5656,6.6778,6.5656,6.5656,4050.0],["1994-07-08",6.4533,6.6217,6.4533,6.4533,28350.0],["1994-07-11",6.5656,6.5656,6.3411,6.3411,33413.0],["1994-07-12",6.3692,6.4533,6.285,6.285,24975.0],["1994-07-13",6.285,6.5094,6.285,6.5094,4388.0],["1994-07-14",6.285,6.5094,6.285,6.285,66150.0],["1994-07-15",6.3692,6.5094,6.285,6.5094,25313.0],["1994-07-18",6.5094,6.5656,6.3411,6.5656,94500.0],["1994-07-19",6.3972,6.7339,6.3972,6.5656,77625.0],["1994-07-20",6.5656,6.7339,6.5656,6.5656,6075.0],["1994-07-21",6.7339,6.7339,6.5656,6.7058,152550.0],["1994-07-22",6.5656,6.9022,6.5656,6.9022,47250.0],["1994-07-25",6.9022,6.9022,6.7339,6.9022,28688.0],["1994-07-26",6.79,6.9022,6.79,6.79,17888.0],["1994-07-27",6.9022,6.9022,6.79,6.9022,10800.0],["1994-07-28",6.79,6.9022,6.79,6.9022,3038.0],["1994-07-29",6.9022,6.9022,6.79,6.9022,18225.0],["1994-08-01",6.79,6.9022,6.7339,6.7339,15188.0],["1994-08-02",6.7339,6.79,6.6778,6.79,23963.0],["1994-08-03",6.79,6.79,6.6778,6.79,2363.0],["1994-08-04",6.79,6.79,6.6778,6.79,1688.0],["1994-08-05",6.6778,6.7339,6.5656,6.5656,50625.0],["1994-08-08",6.5656,6.6217,6.5656,6.5656,58050.0],["1994-08-09",6.5656,6.7339,6.5656,6.7339,1350.0],["1994-08-10",6.79,6.79,6.6217,6.6217,3038.0],["1994-08-11",6.79,6.9584,6.5656,6.9303,155250.0],["1994-08-12",6.8461,6.8461,6.8461,6.8461,1688.0],["1994-08-15",6.8461,7.0145,6.8461,7.0145,8100.0],["1994-08-16",6.8181,6.9022,6.79,6.79,169763.0],["1994-08-17",6.7339,6.79,6.7339,6.7339,10125.0],["1994-08-18",6.8461,6.8461,6.7339,6.7339,13163.0],["1994-08-19",6.6778,6.6778,6.6778,6.6778,3375.0],["1994-08-22",6.6778,6.79,6.6778,6.79,7088.0],["1994-08-23",6.5936,6.8461,6.5936,6.8461,540338.0],["1994-08-24",6.8461,6.8461,6.6778,6.6778,12150.0],["1994-08-25",6.79,6.79,6.6217,6.762,10463.0],["1994-08-26",6.79,6.79,6.6217,6.7058,30375.0],["1994-08-29",6.79,6.79,6.79,6.79,338.0],["1994-08-30",6.7058,6.7339,6.6217,6.6497,80663.0],["1994-08-31",6.6217,6.7339,6.4533,6.4533,79313.0],["1994-09-01",6.5656,6.5656,6.3972,6.4533,8100.0],["1994-09-02",6.5656,6.5656,6.3972,6.4533,11813.0],["1994-09-06",6.5656,6.5656,6.3972,6.5094,17550.0],["1994-09-07",6.5656,6.5656,6.4533,6.5656,25650.0],["1994-09-08",6.4533,6.5656,6.4533,6.5656,10800.0],["1994-09-09",6.4533,6.5656,6.4533,6.4533,3038.0],["1994-09-12",6.3972,6.5094,6.3972,6.5094,39488.0],["1994-09-13",6.3972,6.5094,6.3972,6.5094,6413.0],["1994-09-14",6.5094,6.5094,6.3972,6.3972,22950.0],["1994-09-15",6.5094,6.5094,6.3972,6.3972,15863.0],["1994-09-16",6.3411,6.5094,6.2569,6.5094,1393875.0],["1994-09-19",6.4533,6.7058,6.3411,6.6778,98888.0],["1994-09-20",6.7339,6.9584,6.5656,6.9303,101588.0],["1994-09-21",6.79,6.9584,6.79,6.8461,3375.0],["1994-09-22",6.9584,6.9584,6.8461,6.9584,24638.0],["1994-09-23",6.9584,7.1267,6.9023,7.1267,65813.0],["1994-09-26",7.0145,7.2389,7.0145,7.1267,47588.0],["1994-09-27",7.1267,7.2389,7.1267,7.2389,22613.0],["1994-09-28",7.1828,7.2389,7.1267,7.2389,6075.0],["1994-09-29",6.7339,6.9023,6.6217,6.6778,196088.0],["1994-09-30",6.79,6.79,6.6217,6.79,7088.0],["1994-10-03",6.6217,6.79,6.6217,6.79,23963.0],["1994-10-04",6.79,6.79,6.6217,6.6217,4725.0],["1994-10-05",6.6217,6.79,6.6217,6.6217,11813.0],["1994-10-06",6.79,6.79,6.6217,6.79,26325.0],["1994-10-07",6.79,6.79,6.6778,6.79,8438.0],["1994-10-10",6.79,6.79,6.6778,6.6778,12825.0],["1994-10-11",6.79,6.79,6.6778,6.7339,9450.0],["1994-10-12",6.79,6.79,6.6778,6.7339,8438.0],["1994-10-13",6.7339,6.8461,6.7339,6.8461,54675.0],["1994-10-14",6.7339,6.79,6.6778,6.762,15188.0],["1994-10-17",6.6778,6.79,6.6778,6.79,23963.0],["1994-10-18",6.79,6.79,6.6778,6.79,2025.0],["1994-10-19",6.6778,6.79,6.6778,6.79,6413.0],["1994-10-20",6.79,6.79,6.6217,6.6217,1013.0],["1994-10-21",6.6217,6.79,6.6217,6.6217,5738.0],["1994-10-24",6.6217,6.79,6.6217,6.79,2700.0],["1994-10-25",6.6217,6.79,6.6217,6.79,9788.0],["1994-10-26",6.6217,6.6778,6.6217,6.6217,19913.0],["1994-10-27",6.6217,6.7339,6.6217,6.6217,29025.0],["1994-10-28",6.6217,6.79,6.6217,6.79,85050.0],["1994-10-31",6.6778,6.79,6.6778,6.79,55688.0],["1994-11-01",6.6778,6.6778,6.6778,6.6778,2025.0],["1994-11-02",6.8181,6.8181,6.8181,6.8181,3375.0],["1994-11-03",6.6778,6.6778,6.6778,6.6778,6075.0],["1994-11-04",6.6778,6.8461,6.6778,6.8461,2363.0],["1994-11-07",6.8461,6.8461,6.8461,6.8461,0.0],["1994-11-08",6.6778,6.8461,6.6778,6.7339,10463.0],["1994-11-09",6.8461,6.8461,6.6778,6.6778,2025.0],["1994-11-10",6.6778,6.79,6.6778,6.79,5063.0],["1994-11-11",6.6778,6.7339,6.6778,6.6778,20250.0],["1994-11-14",6.6217,6.6778,6.5094,6.5375,123863.0],["1994-11-15",6.5094,6.6217,6.5094,6.6217,27338.0],["1994-11-16",6.5656,6.5656,6.5656,6.5656,1013.0],["1994-11-17",6.5656,6.6778,6.5656,6.6778,9113.0],["1994-11-18",6.5656,6.5656,6.5656,6.5656,2700.0],["1994-11-21",6.5656,6.7339,6.5656,6.5656,6075.0],["1994-11-22",6.5656,6.6217,6.5656,6.5656,10125.0],["1994-11-23",6.6778,6.6778,6.5094,6.6217,43875.0],["1994-11-25",6.6217,6.6217,6.5094,6.5094,6750.0],["1994-11-28",6.5094,6.5375,6.5094,6.5375,25313.0],["1994-11-29",6.6217,6.6778,6.5094,6.6778,124200.0],["1994-11-30",6.5656,6.7339,6.5656,6.7339,3038.0],["1994-12-01",6.7339,6.7339,6.5656,6.5656,3375.0],["1994-12-02",6.5656,6.79,6.5656,6.79,171113.0],["1994-12-05",6.6778,6.79,6.5656,6.762,28013.0],["1994-12-06",6.6217,6.6217,6.6217,6.6217,675.0],["1994-12-07",6.6217,6.79,6.6217,6.6217,861975.0],["1994-12-08",6.6217,6.7058,6.6217,6.6217,10800.0],["1994-12-09",6.5656,6.79,6.5656,6.79,4050.0],["1994-12-12",6.5656,6.5656,6.5656,6.5656,338.0],["1994-12-13",6.6778,6.79,6.5656,6.79,13500.0],["1994-12-14",6.5656,6.79,6.5656,6.79,47925.0],["1994-12-15",6.7339,6.9022,6.7339,6.9022,13163.0],["1994-12-16",6.9023,6.9584,6.7339,6.8461,77288.0],["1994-12-19",6.9023,7.0145,6.8461,6.8461,121838.0],["1994-12-20",6.8461,6.9022,6.8461,6.9022,41850.0],["1994-12-21",6.8461,6.9584,6.8461,6.9584,16538.0],["1994-12-22",6.8461,6.9584,6.79,6.9584,9113.0],["1994-12-23",6.8181,6.9584,6.8181,6.9584,8775.0],["1994-12-27",6.79,6.9584,6.79,6.9584,32400.0],["1994-12-28",6.79,6.79,6.79,6.79,1013.0],["1994-12-29",6.79,6.9584,6.7339,6.7339,24638.0],["1994-12-30",6.6778,6.79,6.6217,6.79,27338.0],["1995-01-03",6.6217,6.79,6.6217,6.6778,2700.0],["1995-01-04",6.6357,6.79,6.6217,6.79,53663.0],["1995-01-05",6.6217,6.6217,6.5656,6.5656,4388.0],["1995-01-06",6.79,6.79,6.5656,6.79,5063.0],["1995-01-09",6.79,6.79,6.5656,6.5656,54338.0],["1995-01-10",6.8461,6.8461,6.6778,6.6778,4050.0],["1995-01-11",6.6778,6.7058,6.6217,6.6357,50625.0],["1995-01-12",6.6217,6.79,6.6217,6.79,9788.0],["1995-01-13",6.6217,6.79,6.6217,6.6217,2700.0],["1995-01-16",6.6217,6.7058,6.6217,6.6217,51300.0],["1995-01-17",6.79,6.79,6.6217,6.6217,64125.0],["1995-01-18",6.6217,6.6217,6.4533,6.4533,113063.0],["1995-01-19",6.4533,6.4814,6.4533,6.4533,21263.0],["1995-01-20",6.4533,6.4814,6.4533,6.4533,9113.0],["1995-01-23",6.3972,6.3972,6.3972,6.3972,9450.0],["1995-01-24",6.5094,6.5094,6.3972,6.3972,18900.0],["1995-01-25",6.3972,6.3972,6.3972,6.3972,40838.0],["1995-01-26",6.4253,6.5656,6.4253,6.4674,18225.0],["1995-01-27",6.4674,6.4674,6.4674,6.4674,0.0],["1995-01-30",6.4533,6.5656,6.4533,6.4533,52988.0],["1995-01-31",6.4533,6.6217,6.4533,6.4674,21938.0],["1995-02-01",6.4533,6.6217,6.4533,6.4533,27675.0],["1995-02-02",6.4533,6.4814,6.3972,6.3972,330075.0],["1995-02-03",6.5094,6.5094,6.3972,6.5094,32063.0],["1995-02-06",6.5094,6.5094,6.3972,6.3972,21263.0],["1995-02-07",6.3972,6.5094,6.3972,6.5094,302738.0],["1995-02-08",6.3972,6.5656,6.3972,6.5656,85725.0],["1995-02-09",6.3972,6.5656,6.3972,6.5375,5738.0],["1995-02-10",6.5656,6.5656,6.3411,6.3411,8100.0],["1995-02-13",6.3411,6.5656,6.3411,6.5656,21600.0],["1995-02-14",6.5656,6.6778,6.5094,6.6217,109688.0],["1995-02-15",6.5656,6.9022,6.5656,6.9022,156263.0],["1995-02-16",6.9023,6.9023,6.7339,6.8181,22950.0],["1995-02-17",6.7339,6.8181,6.7339,6.8181,5063.0],["1995-02-21",6.7339,6.9022,6.7339,6.7339,54338.0],["1995-02-22",6.762,6.79,6.6778,6.6778,40838.0],["1995-02-23",6.6217,6.7339,6.6217,6.7339,2700.0],["1995-02-24",6.6217,6.6778,6.6217,6.6778,22950.0],["1995-02-27",6.79,6.79,6.6217,6.79,7088.0],["1995-02-28",6.6217,6.6778,6.5656,6.6778,22613.0],["1995-03-01",6.5094,6.6778,6.5094,6.6778,6075.0],["1995-03-02",6.5094,6.6217,6.5094,6.6217,3038.0],["1995-03-03",6.5094,6.6217,6.5094,6.5094,125550.0],["1995-03-06",6.5094,6.5094,6.5094,6.5094,3038.0],["1995-03-07",6.5094,6.6778,6.5094,6.5656,119475.0],["1995-03-08",6.5094,6.5656,6.5094,6.5656,2700.0],["1995-03-09",6.5656,6.7339,6.3411,6.3411,35438.0],["1995-03-10",6.3411,6.5656,6.3411,6.5656,10125.0],["1995-03-13",6.3411,6.5656,6.3411,6.5656,18900.0],["1995-03-14",6.5656,6.5656,6.3972,6.5656,21263.0],["1995-03-15",6.4533,6.5656,6.4533,6.4533,52650.0],["1995-03-16",6.5656,6.7339,6.5094,6.7339,58050.0],["1995-03-17",6.5094,6.7339,6.5094,6.7339,21600.0],["1995-03-20",6.79,6.9584,6.6778,6.8461,86063.0],["1995-03-21",6.79,6.9022,6.79,6.9022,10125.0],["1995-03-22",6.9023,6.9023,6.79,6.8461,10800.0],["1995-03-23",6.79,6.79,6.6217,6.6778,69188.0],["1995-03-24",6.6778,6.79,6.6778,6.6778,7088.0],["1995-03-27",6.79,6.79,6.6778,6.6778,58388.0],["1995-03-28",6.6778,6.79,6.6217,6.6217,15525.0],["1995-03-29",6.6217,6.7058,6.6217,6.6778,6750.0],["1995-03-30",6.79,6.79,6.6217,6.7199,32063.0],["1995-03-31",6.79,6.79,6.6217,6.6217,5063.0],["1995-04-03",6.762,6.79,6.6217,6.6217,88088.0],["1995-04-04",6.6217,6.8461,6.6217,6.7339,88763.0],["1995-04-05",6.9022,6.9022,6.7339,6.9022,9450.0],["1995-04-06",6.9022,6.9022,6.7339,6.7339,6413.0],["1995-04-07",6.9022,6.9022,6.7339,6.7339,42188.0],["1995-04-10",6.7339,6.9022,6.7339,6.9022,5738.0],["1995-04-11",6.7339,6.9022,6.7339,6.9022,7763.0],["1995-04-12",6.9023,6.9023,6.7339,6.783,22275.0],["1995-04-13",6.9022,6.9584,6.7339,6.79,106313.0],["1995-04-17",6.79,7.0145,6.79,6.8461,92813.0],["1995-04-18",6.8461,6.9584,6.8461,6.9584,4388.0],["1995-04-19",6.8461,7.0706,6.8461,7.0706,118800.0],["1995-04-20",6.8461,7.1267,6.8461,7.1127,86400.0],["1995-04-21",7.1828,7.2951,6.9584,7.1267,89438.0],["1995-04-24",7.2951,7.4073,7.1267,7.2389,76613.0],["1995-04-25",7.2389,7.3512,7.2389,7.3231,28013.0],["1995-04-26",7.3512,7.4073,7.2951,7.4073,30375.0],["1995-04-27",7.4073,7.4073,7.2389,7.2951,17550.0],["1995-04-28",7.3512,7.3512,7.2389,7.281,43538.0],["1995-05-01",7.2389,7.267,7.2389,7.2389,8100.0],["1995-05-02",7.267,7.267,7.2389,7.2389,41850.0],["1995-05-03",7.267,7.267,7.2389,7.2389,32400.0],["1995-05-04",7.2389,7.3512,7.2389,7.2389,41513.0],["1995-05-05",7.3231,7.3231,7.3231,7.3231,8100.0],["1995-05-08",7.2389,7.4073,7.2389,7.4073,15863.0],["1995-05-09",7.2389,7.4073,7.2389,7.2389,4050.0],["1995-05-10",7.2389,7.4073,7.2389,7.4073,5063.0],["1995-05-11",7.267,7.3231,7.2389,7.3231,9450.0],["1995-05-12",7.2389,7.4073,7.2389,7.4073,49613.0],["1995-05-15",7.2389,7.4073,7.2389,7.2389,28013.0],["1995-05-16",7.3512,7.4073,7.2389,7.4073,24975.0],["1995-05-17",7.2389,7.4073,7.2389,7.3792,3713.0],["1995-05-18",7.2389,7.4073,7.2389,7.2389,16538.0],["1995-05-19",7.2389,7.4073,7.2389,7.4073,6750.0],["1995-05-22",7.4073,7.4073,7.2389,7.4073,10463.0],["1995-05-23",7.2389,7.4073,7.2389,7.4073,8775.0],["1995-05-24",7.4073,7.4073,7.2389,7.4073,10800.0],["1995-05-25",7.2389,7.4073,7.2389,7.2389,19238.0],["1995-05-26",7.2389,7.2389,6.9584,7.1267,48938.0],["1995-05-30",7.0145,7.0706,6.9584,6.9584,7088.0],["1995-05-31",6.9584,7.0706,6.9584,7.0706,82013.0],["1995-06-01",7.0145,7.1828,7.0145,7.0145,3713.0],["1995-06-02",7.0145,7.1828,6.9584,6.9584,5063.0],["1995-06-05",6.9584,6.9584,6.9584,6.9584,1688.0],["1995-06-06",7.1828,7.1828,6.9584,7.0145,154575.0],["1995-06-07",7.1267,7.2951,6.9584,7.0706,206888.0],["1995-06-08",7.0706,7.2951,7.0706,7.0706,23288.0],["1995-06-09",7.0706,7.267,7.0706,7.267,1013.0],["1995-06-12",7.267,7.267,7.0706,7.267,25988.0],["1995-06-13",7.2951,7.5195,7.1828,7.5195,71213.0],["1995-06-14",7.5756,7.5756,7.3512,7.5756,33075.0],["1995-06-15",7.3512,7.5756,7.3512,7.4634,39150.0],["1995-06-16",7.5195,7.5195,7.3512,7.5195,2025.0],["1995-06-19",7.3512,7.5195,7.3512,7.3512,11813.0],["1995-06-20",7.5195,7.5195,7.3512,7.3512,13838.0],["1995-06-21",7.4634,7.6318,7.4073,7.4634,89100.0],["1995-06-22",7.4634,7.6318,7.4073,7.4073,6750.0],["1995-06-23",7.4073,7.5756,7.4073,7.4073,16875.0],["1995-06-26",7.4073,7.5756,7.4073,7.5195,71888.0],["1995-06-27",7.4073,7.744,7.4073,7.6318,242325.0],["1995-06-28",7.744,7.744,7.5756,7.7159,79650.0],["1995-06-29",7.5756,7.744,7.5756,7.6318,19575.0],["1995-06-30",7.6598,7.8001,7.6318,7.8001,115088.0],["1995-07-03",7.6318,7.8001,7.6318,7.8001,4050.0],["1995-07-05",7.6318,7.8562,7.6318,7.6318,25988.0],["1995-07-06",7.6318,7.8562,7.6318,7.8562,162675.0],["1995-07-07",7.6318,7.8001,7.6318,7.8001,30713.0],["1995-07-10",7.6318,7.8001,7.6318,7.7159,57038.0],["1995-07-11",7.8001,7.8001,7.6318,7.8001,38475.0],["1995-07-12",7.6318,7.8001,7.6318,7.8001,58388.0],["1995-07-13",7.7159,7.8001,7.6318,7.6318,4725.0],["1995-07-14",7.6318,7.8001,7.6318,7.6318,13838.0],["1995-07-17",7.6318,7.8001,7.6318,7.8001,9788.0],["1995-07-18",7.6318,7.8001,7.6318,7.6318,28350.0],["1995-07-19",7.6318,7.6318,7.2389,7.2389,90450.0],["1995-07-20",7.4073,7.4634,7.3512,7.4634,42188.0],["1995-07-21",7.2951,7.4634,7.2389,7.2389,24638.0],["1995-07-24",7.3231,7.3231,7.2389,7.2389,48938.0],["1995-07-25",7.2389,7.4073,7.1828,7.253,115425.0],["1995-07-26",7.4073,7.4073,7.1828,7.1828,22275.0],["1995-07-27",7.1828,7.267,7.1828,7.1828,11475.0],["1995-07-28",7.1828,7.4073,7.1828,7.1828,6075.0],["1995-07-31",7.1828,7.4073,7.1828,7.4073,6750.0],["1995-08-01",7.1828,7.3512,7.0706,7.0706,75600.0],["1995-08-02",7.2389,7.2389,7.0706,7.2389,64125.0],["1995-08-03",7.2389,7.2389,7.0706,7.2389,24300.0],["1995-08-04",7.2389,7.2951,7.1267,7.2951,40838.0],["1995-08-07",7.1267,7.3512,7.1267,7.1267,4725.0],["1995-08-08",7.3512,7.4073,7.1267,7.3792,63450.0],["1995-08-09",7.4634,7.4634,7.4073,7.4634,16200.0],["1995-08-10",7.2951,7.4634,7.2951,7.4634,5063.0],["1995-08-11",7.4634,7.5756,7.4073,7.5756,61763.0],["1995-08-14",7.5756,7.6879,7.4634,7.6879,87750.0],["1995-08-15",7.5195,7.6879,7.5195,7.5195,5063.0],["1995-08-16",7.6879,7.6879,7.5195,7.6879,3375.0],["1995-08-17",7.6879,8.0246,7.6879,7.8562,71213.0],["1995-08-18",7.8562,7.9685,7.8562,7.9685,17550.0],["1995-08-21",7.8562,8.0246,7.8562,8.0246,35100.0],["1995-08-22",7.8562,8.0246,7.8562,7.8562,10463.0],["1995-08-23",7.8562,8.0246,7.744,7.744,7088.0],["1995-08-24",7.744,7.8282,7.744,7.744,33413.0],["1995-08-25",7.744,7.744,7.744,7.744,14513.0],["1995-08-28",7.744,7.744,7.744,7.744,2025.0],["1995-08-29",7.744,7.8001,7.744,7.8001,18563.0],["1995-08-30",7.744,7.8001,7.744,7.8001,4725.0],["1995-08-31",7.744,7.8001,7.744,7.744,91125.0],["1995-09-01",7.7721,7.8001,7.744,7.744,24975.0],["1995-09-05",7.6318,7.6318,7.6318,7.6318,4050.0],["1995-09-06",7.6318,7.8001,7.6318,7.744,227475.0],["1995-09-07",7.6738,7.7019,7.5195,7.6879,300038.0],["1995-09-08",7.5195,7.6037,7.5195,7.5195,18900.0],["1995-09-11",7.5195,7.744,7.5195,7.5756,16875.0],["1995-09-12",7.5756,7.744,7.5756,7.5756,8775.0],["1995-09-13",7.6598,7.744,7.5756,7.6318,55350.0],["1995-09-14",7.5756,7.744,7.5756,7.744,11138.0],["1995-09-15",7.5756,7.8001,7.5756,7.8001,14175.0],["1995-09-18",7.6318,7.744,7.6318,7.744,34425.0],["1995-09-19",7.744,7.8001,7.6318,7.6318,210938.0],["1995-09-20",7.6598,7.6598,7.6458,7.6458,13500.0],["1995-09-21",7.7159,7.8001,7.6458,7.6738,68513.0],["1995-09-22",7.8001,7.8001,7.6318,7.6458,15525.0],["1995-09-25",7.8001,7.8001,7.5756,7.5756,9113.0],["1995-09-26",7.5756,7.744,7.5756,7.5756,10463.0],["1995-09-27",7.5195,7.6318,7.4073,7.4634,43200.0],["1995-09-28",7.3512,7.3512,7.3512,7.3512,19238.0],["1995-09-29",7.4634,7.4634,7.4634,7.4634,2700.0],["1995-10-02",7.4634,7.4634,7.2951,7.4634,7763.0],["1995-10-03",7.4634,7.4634,7.2951,7.2951,4388.0],["1995-10-04",7.2951,7.2951,7.2951,7.2951,25988.0],["1995-10-05",7.2951,7.2951,7.2951,7.2951,5738.0],["1995-10-06",7.2951,7.2951,7.2951,7.2951,0.0],["1995-10-09",7.267,7.4634,7.267,7.267,44888.0],["1995-10-10",7.4634,7.4634,7.267,7.267,25313.0],["1995-10-11",7.2951,7.4634,7.267,7.4634,5400.0],["1995-10-12",7.4634,7.4634,7.267,7.2951,262238.0],["1995-10-13",7.4634,7.6318,7.3792,7.6318,241650.0],["1995-10-16",7.744,7.8562,7.6879,7.744,36450.0],["1995-10-17",7.7721,7.8562,7.6879,7.7721,27000.0],["1995-10-18",7.744,7.9123,7.744,7.744,131963.0],["1995-10-19",7.744,7.9123,7.744,7.7721,77625.0],["1995-10-20",7.744,7.9123,7.744,7.8001,61088.0],["1995-10-23",7.8843,7.8843,7.8001,7.8001,46575.0],["1995-10-24",7.8001,7.9685,7.8001,7.8001,38813.0],["1995-10-25",7.8001,7.8001,7.8001,7.8001,9450.0],["1995-10-26",7.8282,7.8492,7.744,7.8001,37463.0],["1995-10-27",7.744,7.7931,7.744,7.7721,40163.0],["1995-10-30",7.9123,7.9123,7.744,7.744,675.0],["1995-10-31",7.9123,7.9123,7.6879,7.9123,4388.0],["1995-11-01",7.9123,7.9123,7.9123,7.9123,0.0],["1995-11-02",7.9123,7.9123,7.6879,7.8001,2025.0],["1995-11-03",7.6879,7.8001,7.5756,7.744,69863.0],["1995-11-06",7.6598,7.7791,7.6598,7.7791,38138.0],["1995-11-07",7.6879,7.6879,7.6879,7.6879,1013.0],["1995-11-08",7.772,7.8001,7.7159,7.7931,12150.0],["1995-11-09",7.744,7.8562,7.744,7.8562,3713.0],["1995-11-10",7.744,7.8843,7.744,7.8843,15525.0],["1995-11-13",7.744,7.9123,7.744,7.744,4050.0],["1995-11-14",7.8001,7.8001,7.744,7.744,675.0],["1995-11-15",7.744,7.9123,7.744,7.8843,15525.0],["1995-11-16",7.744,7.9123,7.744,7.744,16875.0],["1995-11-17",7.744,7.8282,7.744,7.744,17550.0],["1995-11-20",7.744,7.8001,7.744,7.8001,28688.0],["1995-11-21",7.744,7.9123,7.744,7.9123,2700.0],["1995-11-22",7.744,7.9123,7.744,7.744,4388.0],["1995-11-24",7.772,7.9123,7.744,7.9123,36113.0],["1995-11-27",7.9123,8.1087,7.8562,7.9685,132300.0],["1995-11-28",8.0526,8.1087,7.9685,7.9685,25313.0],["1995-11-29",8.1368,8.1929,7.9685,8.1929,37463.0],["1995-11-30",8.1929,8.1929,7.9685,7.9685,2700.0],["1995-12-01",7.9685,7.9685,7.9685,7.9685,1350.0],["1995-12-04",8.0807,8.1929,7.9685,8.1929,206550.0],["1995-12-05",7.9684,8.5296,7.9684,8.4174,138713.0],["1995-12-06",8.4174,8.6418,8.4174,8.4174,10125.0],["1995-12-07",8.6418,8.6418,8.4174,8.4174,19913.0],["1995-12-08",8.4174,8.6418,8.4174,8.4174,21263.0],["1995-12-11",8.4174,8.4174,8.4174,8.4174,5400.0],["1995-12-12",8.5577,8.5577,8.5296,8.5296,6750.0],["1995-12-13",8.4174,8.4454,8.4174,8.4454,1350.0],["1995-12-14",8.6418,8.6418,8.4174,8.6418,2700.0],["1995-12-15",8.6418,8.7541,8.4735,8.698,270000.0],["1995-12-18",8.5857,8.726,8.4174,8.4174,144788.0],["1995-12-19",8.5857,8.5857,8.4174,8.5016,535275.0],["1995-12-20",8.5296,8.6418,8.4174,8.4174,345600.0],["1995-12-21",8.6418,8.6418,8.6418,8.6418,4388.0],["1995-12-22",8.6418,8.6418,8.4174,8.4174,4050.0],["1995-12-26",8.4174,8.6418,8.4174,8.4174,11475.0],["1995-12-27",8.4174,8.5577,8.4174,8.5577,4725.0],["1995-12-28",8.6138,8.6418,8.4735,8.4735,24638.0],["1995-12-29",8.6418,8.6418,8.5857,8.6418,16538.0],["1996-01-02",8.6418,8.6418,8.4735,8.6418,131288.0],["1996-01-03",8.6418,8.6418,8.4735,8.4735,4050.0],["1996-01-04",8.5296,8.5296,8.4735,8.4735,86063.0],["1996-01-05",8.5296,9.203,8.5296,9.1469,296325.0],["1996-01-08",9.1469,9.1469,8.9224,9.1469,134663.0],["1996-01-09",9.1469,9.1469,8.9224,8.9224,121163.0],["1996-01-10",8.7541,8.9785,8.7541,8.9785,43875.0],["1996-01-11",8.9084,8.9785,8.8383,8.9224,385425.0],["1996-01-12",8.8382,9.0347,8.8382,9.0347,8775.0],["1996-01-15",9.0347,9.0347,8.8382,9.0347,29025.0],["1996-01-16",8.8383,9.0347,8.8383,8.8383,2700.0],["1996-01-17",8.8383,9.0347,8.8383,8.8383,5400.0],["1996-01-18",8.8383,9.1469,8.8383,9.1188,72225.0],["1996-01-19",9.1469,9.3152,9.0908,9.3152,216675.0],["1996-01-22",9.3152,9.9886,9.3152,9.9606,240300.0],["1996-01-23",9.9886,9.9886,9.6519,9.7922,70875.0],["1996-01-24",9.6519,9.7922,9.6519,9.6519,10800.0],["1996-01-25",9.6519,9.7922,9.6519,9.6519,6075.0],["1996-01-26",9.6519,9.7922,9.5958,9.7922,21263.0],["1996-01-29",9.8764,9.9886,9.6519,9.8764,188663.0],["1996-01-30",9.9325,10.2131,9.8203,10.1009,124875.0],["1996-01-31",10.0728,10.4375,10.0728,10.3814,179550.0],["1996-02-01",10.3814,10.4376,10.2692,10.3534,101250.0],["1996-02-02",10.3814,10.3814,10.2692,10.3814,55350.0],["1996-02-05",10.3814,10.3814,10.2692,10.2692,55350.0],["1996-02-06",10.4375,10.4375,10.2692,10.4375,24300.0],["1996-02-07",10.4376,10.4376,10.2692,10.2692,8438.0],["1996-02-08",10.2692,10.5778,10.2692,10.4937,79988.0],["1996-02-09",10.4375,10.5498,10.157,10.5498,124538.0],["1996-02-12",10.3253,10.9426,10.3253,10.9426,146813.0],["1996-02-13",10.8304,10.9426,10.7742,10.9426,76950.0],["1996-02-14",10.7742,10.9987,10.7742,10.9987,59400.0],["1996-02-15",10.7742,10.9987,10.7742,10.7742,29025.0],["1996-02-16",10.8865,10.9987,10.7181,10.7742,148838.0],["1996-02-20",10.7742,10.9426,10.7181,10.7181,14513.0],["1996-02-21",10.8304,10.8304,10.7181,10.8304,47250.0],["1996-02-22",10.6059,10.8304,10.6059,10.8304,96188.0],["1996-02-23",10.9426,11.0268,10.6901,10.7742,26100.0],["1996-02-26",11.0268,11.0268,10.6901,10.6901,10800.0],["1996-02-27",10.6901,11.0268,10.6901,11.0268,2475.0],["1996-02-28",11.0268,11.0268,10.6901,10.9426,97425.0],["1996-02-29",10.9426,10.9426,10.6901,10.6901,3375.0],["1996-03-01",10.6901,11.0268,10.5217,10.5217,32850.0],["1996-03-04",10.4375,10.7742,10.4375,10.4375,8100.0],["1996-03-05",10.4375,10.6901,10.185,10.3955,57825.0],["1996-03-06",10.2692,10.5217,10.1009,10.1009,20250.0],["1996-03-07",10.0167,10.3534,10.0167,10.1009,40500.0],["1996-03-08",10.0167,10.185,10.0167,10.0167,22950.0],["1996-03-11",9.8483,10.185,9.8483,10.0167,101925.0],["1996-03-12",9.9325,10.1009,9.9325,10.1009,6975.0],["1996-03-13",10.1009,10.1009,9.9325,9.9325,5625.0],["1996-03-14",10.1009,10.1009,9.9325,10.0588,17775.0],["1996-03-15",9.9325,10.1009,9.9325,9.9325,62100.0],["1996-03-18",10.2692,11.1109,10.0167,10.5638,279900.0],["1996-03-19",10.3534,10.6901,10.3534,10.648,632250.0],["1996-03-20",10.6901,10.6901,10.3534,10.4375,60525.0],["1996-03-21",10.7742,10.7742,10.4375,10.4375,76725.0],["1996-03-22",10.7742,10.7742,10.4376,10.5217,45675.0],["1996-03-25",10.7742,10.7742,10.4376,10.7742,75150.0],["1996-03-26",10.7742,10.7742,10.4376,10.7742,7425.0],["1996-03-27",10.4376,11.3635,10.4376,11.2793,163125.0],["1996-03-28",11.4476,11.8685,11.1951,11.7843,146475.0],["1996-03-29",11.5318,11.8685,11.5318,11.616,85275.0],["1996-04-01",11.8685,11.8685,11.616,11.616,145575.0],["1996-04-02",11.616,12.0369,11.616,11.9106,146250.0],["1996-04-03",12.0369,12.121,11.7843,12.121,47025.0],["1996-04-04",12.121,12.121,11.7843,11.9527,46800.0],["1996-04-08",11.7002,11.7002,11.4476,11.7002,26550.0],["1996-04-09",11.7002,11.7002,11.5108,11.7002,95850.0],["1996-04-10",11.7843,11.7843,11.5318,11.7843,77625.0],["1996-04-11",11.5318,11.7843,11.5318,11.7843,4950.0],["1996-04-12",11.5318,11.7843,11.5318,11.7843,6300.0],["1996-04-15",11.6581,11.7843,11.616,11.7422,16875.0],["1996-04-16",11.7843,11.7843,11.5318,11.7843,14175.0],["1996-04-17",11.7843,11.7843,11.5318,11.7843,18450.0],["1996-04-18",11.5318,11.7843,11.5318,11.7843,30600.0],["1996-04-19",11.7843,11.8685,11.5318,11.7633,104175.0],["1996-04-22",11.7002,12.0369,11.7002,12.0369,349200.0],["1996-04-23",12.0369,12.5419,11.9527,12.4577,116775.0],["1996-04-24",12.5419,12.7102,12.2052,12.584,65700.0],["1996-04-25",12.3736,12.7102,12.3736,12.7102,31050.0],["1996-04-26",12.7102,12.7102,12.4577,12.6261,41175.0],["1996-04-29",12.7102,12.7102,12.4577,12.6261,120600.0],["1996-04-30",12.3735,12.8786,12.3735,12.6261,238050.0],["1996-05-01",12.8786,12.8786,12.5419,12.7102,137925.0],["1996-05-02",12.5419,12.8786,12.5419,12.8786,130725.0],["1996-05-03",12.8786,12.8786,12.5419,12.8786,20475.0],["1996-05-06",13.2153,13.3836,12.9628,13.2574,196875.0],["1996-05-07",13.3836,13.3836,13.0469,13.3836,158400.0],["1996-05-08",13.3836,13.3836,13.0469,13.0469,183825.0],["1996-05-09",13.0469,13.2153,13.0469,13.0469,10350.0],["1996-05-10",13.2153,13.2153,12.9628,12.9628,53100.0],["1996-05-13",13.2325,13.3168,12.8953,13.0639,68850.0],["1996-05-14",13.1482,13.1482,13.0428,13.1482,59175.0],["1996-05-15",13.1482,13.1482,12.3896,12.3896,61875.0],["1996-05-16",12.3896,12.4739,12.0525,12.2211,36450.0],["1996-05-17",12.2211,12.2211,12.1368,12.2211,133650.0],["1996-05-20",12.3896,12.7268,12.1368,12.7268,64575.0],["1996-05-21",12.7268,12.7268,12.3896,12.7268,29250.0],["1996-05-22",12.3896,12.7268,12.3896,12.3896,9450.0],["1996-05-23",12.3896,12.7268,12.3896,12.5582,11250.0],["1996-05-24",12.7268,13.1482,12.4739,12.9375,75600.0],["1996-05-28",13.0428,13.1482,12.9375,13.0639,236025.0],["1996-05-29",12.9375,13.1482,12.7268,12.7268,27225.0],["1996-05-30",12.7268,13.0639,12.7268,12.7268,57600.0],["1996-05-31",12.8953,13.0639,12.7268,12.8953,131625.0],["1996-06-03",12.7268,13.0639,12.7268,13.0639,30150.0],["1996-06-04",13.0639,13.0639,12.7268,13.0639,87975.0],["1996-06-05",13.0639,13.0639,12.7268,12.7689,27450.0],["1996-06-06",13.0639,13.0639,12.7268,12.7268,4950.0],["1996-06-07",12.6425,12.9796,12.6425,12.6425,28575.0],["1996-06-10",12.6425,12.9796,12.6425,12.9796,30150.0],["1996-06-11",12.9796,12.9796,12.6425,12.6425,25875.0],["1996-06-12",12.6425,12.9796,12.6425,12.9796,29475.0],["1996-06-13",13.4853,13.5696,12.8953,13.0218,173250.0],["1996-06-14",12.8111,13.1482,12.8111,12.9796,104400.0],["1996-06-17",12.8953,13.1482,12.8953,13.1482,102375.0],["1996-06-18",12.8953,13.0218,12.8111,12.8111,116775.0],["1996-06-19",13.1482,13.1482,12.8111,12.8111,39825.0],["1996-06-20",13.1482,13.1482,12.8111,13.1482,15300.0],["1996-06-21",13.1482,13.2325,12.8111,12.9796,22950.0],["1996-06-24",12.9796,13.3168,12.9796,12.9796,9450.0],["1996-06-25",13.3168,13.7382,13.1482,13.5696,254250.0],["1996-06-26",13.7382,13.7382,13.4853,13.7382,9675.0],["1996-06-27",13.6117,13.7382,13.3168,13.4853,200700.0],["1996-06-28",13.3168,13.6539,13.3168,13.5696,56025.0],["1996-07-01",13.3167,14.1596,13.3167,13.9067,135450.0],["1996-07-02",13.9067,14.1596,13.9067,14.1596,114525.0],["1996-07-03",14.0753,15.0024,13.991,14.7496,243675.0],["1996-07-05",14.4967,14.4967,14.0753,14.0753,121950.0],["1996-07-08",14.0753,14.2439,13.6539,13.6539,103050.0],["1996-07-09",13.9067,14.2439,13.6539,13.9067,146925.0],["1996-07-10",14.0753,14.2439,13.9067,13.9067,2700.0],["1996-07-11",14.2439,14.2439,13.6539,13.6539,43425.0],["1996-07-12",13.6539,13.991,13.6539,13.8225,15300.0],["1996-07-15",13.6539,13.991,13.6539,13.6539,19350.0],["1996-07-16",13.4853,13.6539,12.5582,12.7268,183150.0],["1996-07-17",12.7268,13.6117,12.7268,13.401,88425.0],["1996-07-18",13.2746,13.3168,13.0639,13.0639,47925.0],["1996-07-19",13.3168,13.3168,12.8953,13.2325,47250.0],["1996-07-22",12.8953,13.2325,12.8953,13.2325,31275.0],["1996-07-23",12.8953,13.2325,12.8953,12.8953,117225.0],["1996-07-24",12.3054,12.7268,11.4625,12.0525,218475.0],["1996-07-25",11.9682,12.5582,11.9682,12.3054,62550.0],["1996-07-26",12.3054,12.7268,12.3054,12.3054,18000.0],["1996-07-29",12.3222,12.7442,12.3222,12.491,18900.0],["1996-07-30",12.491,12.8286,12.3222,12.3222,13725.0],["1996-07-31",12.3222,12.8286,11.9846,12.2378,63675.0],["1996-08-01",12.3222,12.3222,12.1534,12.1534,209700.0],["1996-08-02",12.6598,12.6598,12.1112,12.1112,4725.0],["1996-08-05",12.1534,12.6598,12.1534,12.6598,2475.0],["1996-08-06",12.1534,12.1534,12.1534,12.1534,4950.0],["1996-08-07",12.2378,12.6598,12.2378,12.6598,1350.0],["1996-08-08",12.2378,12.2378,12.2378,12.2378,225.0],["1996-08-09",12.6598,12.6598,12.2378,12.4066,1125.0],["1996-08-12",12.2378,12.5754,12.2378,12.5754,12600.0],["1996-08-13",12.4066,12.5754,12.2378,12.5754,7425.0],["1996-08-14",12.5754,12.5754,12.5754,12.5754,0.0],["1996-08-15",12.2378,12.7442,12.2378,12.7442,119925.0],["1996-08-16",12.8286,12.8286,12.4066,12.8286,11025.0],["1996-08-19",12.8286,12.8286,12.4066,12.7442,15975.0],["1996-08-20",12.4066,12.8286,12.4066,12.5754,5850.0],["1996-08-21",12.491,12.913,12.491,12.913,21150.0],["1996-08-22",12.913,12.913,12.5754,12.5754,90450.0],["1996-08-23",12.5754,12.913,12.5754,12.5754,22275.0],["1996-08-26",12.5754,12.9974,12.5754,12.9974,11700.0],["1996-08-27",13.0818,13.0818,12.9974,12.9974,2025.0],["1996-08-28",12.5754,13.0818,12.5754,12.5754,17775.0],["1996-08-29",12.5754,13.0818,12.5754,12.9974,12825.0],["1996-08-30",13.0818,13.0818,13.0818,13.0818,450.0],["1996-09-03",12.5754,13.0818,12.5754,13.0818,8325.0],["1996-09-04",12.6176,13.0818,12.5754,12.5754,15300.0],["1996-09-05",12.5754,12.702,12.5754,12.6598,11250.0],["1996-09-06",12.5754,13.0818,12.5754,12.5754,5625.0],["1996-09-09",12.5754,12.5754,12.5754,12.5754,6525.0],["1996-09-10",12.5754,13.0818,12.5754,12.9974,11700.0],["1996-09-11",12.8286,13.2506,12.8286,13.2506,7650.0],["1996-09-12",12.913,13.5038,12.913,13.1662,16200.0],["1996-09-13",13.1662,13.1662,13.0818,13.0818,2250.0],["1996-09-16",13.0818,13.5038,13.0818,13.5038,9450.0],["1996-09-17",13.0818,13.1662,13.0818,13.1662,2700.0],["1996-09-18",13.0818,13.335,13.0818,13.335,3150.0],["1996-09-19",13.1662,13.2506,13.1662,13.1662,10350.0],["1996-09-20",13.1662,13.5038,13.0818,13.5038,145125.0],["1996-09-23",13.5038,13.5882,13.1662,13.5882,56700.0],["1996-09-24",13.5882,13.9258,13.5038,13.5038,58725.0],["1996-09-25",13.6726,13.6726,13.2506,13.4194,9450.0],["1996-09-26",13.6726,13.6726,13.2506,13.2506,6525.0],["1996-09-27",13.5038,13.6726,13.2506,13.6726,15750.0],["1996-09-30",13.6726,14.0102,13.2506,14.0102,50400.0],["1996-10-01",14.0946,14.8542,13.757,14.6854,114525.0],["1996-10-02",14.3478,14.6854,14.3478,14.6854,12375.0],["1996-10-03",14.3478,14.8542,14.3478,14.4322,160650.0],["1996-10-04",14.8542,14.8542,14.4322,14.8542,20925.0],["1996-10-07",14.4322,14.8542,14.4322,14.4322,4050.0],["1996-10-08",14.4322,14.8542,14.2634,14.2634,67500.0],["1996-10-09",14.601,14.7698,13.757,14.179,79200.0],["1996-10-10",14.179,14.179,13.757,13.757,27225.0],["1996-10-11",14.0946,14.2634,13.9258,14.2634,56250.0],["1996-10-14",14.5166,14.6854,14.3478,14.601,76500.0],["1996-10-15",14.6854,14.6854,14.3478,14.3478,11475.0],["1996-10-16",14.3478,14.6854,14.3478,14.601,18675.0],["1996-10-17",14.601,14.7698,14.3478,14.6854,23850.0],["1996-10-18",14.7698,14.7698,14.6854,14.6854,3150.0],["1996-10-21",14.7698,14.7698,14.3478,14.3478,6975.0],["1996-10-22",14.8542,14.8542,14.4322,14.5166,6750.0],["1996-10-23",14.4322,14.8542,14.4322,14.8542,4050.0],["1996-10-24",14.4322,14.6854,14.4322,14.5588,18000.0],["1996-10-25",14.6854,14.6854,14.4322,14.5166,18900.0],["1996-10-28",14.7698,14.7698,14.4322,14.4322,1575.0],["1996-10-29",14.4322,14.7276,14.4322,14.6432,22050.0],["1996-10-30",14.601,14.6432,14.179,14.179,27450.0],["1996-10-31",14.179,14.5166,14.179,14.5166,2475.0],["1996-11-01",14.5166,14.5166,14.179,14.5166,7650.0],["1996-11-04",14.5166,14.5166,14.179,14.2634,15525.0],["1996-11-05",14.179,14.5166,14.179,14.4322,38475.0],["1996-11-06",14.179,14.179,14.179,14.179,7200.0],["1996-11-07",14.6854,14.6854,14.3478,14.6854,31950.0],["1996-11-08",14.4322,15.3606,14.4322,14.9386,51750.0],["1996-11-11",15.1074,15.3606,14.9386,15.3606,19125.0],["1996-11-12",15.3606,15.3606,14.9386,15.1918,44325.0],["1996-11-13",15.0397,15.4622,15.0397,15.3777,62550.0],["1996-11-14",15.0397,15.4622,15.0397,15.4622,6750.0],["1996-11-15",15.2087,15.5044,15.2087,15.2932,8775.0],["1996-11-18",15.7157,15.7157,15.2932,15.2932,10575.0],["1996-11-19",15.7156,15.7156,15.2932,15.3777,7200.0],["1996-11-20",15.6312,15.6312,15.2932,15.2932,8550.0],["1996-11-21",15.6312,15.6312,14.9552,14.9552,29025.0],["1996-11-22",15.1242,15.2087,14.8707,15.2087,3600.0],["1996-11-25",15.2087,15.2087,14.8707,14.913,13500.0],["1996-11-26",14.8707,15.0397,14.1948,14.406,117900.0],["1996-11-27",14.1948,14.4905,13.8568,13.8568,30825.0],["1996-11-29",13.8568,13.9413,13.8568,13.8568,4950.0],["1996-12-02",14.1103,14.1103,13.5188,13.5188,100800.0],["1996-12-03",13.6033,14.0258,13.5188,14.0258,18675.0],["1996-12-04",14.0258,14.0258,13.7723,14.0258,3150.0],["1996-12-05",13.7723,14.0258,13.7723,13.9836,62550.0],["1996-12-06",13.9413,14.0258,13.6878,13.7723,32400.0],["1996-12-09",13.6878,14.1103,13.6878,13.9413,19125.0],["1996-12-10",14.1103,14.1525,13.7723,13.9624,11025.0],["1996-12-11",13.7723,14.1103,13.6033,13.9413,37125.0],["1996-12-12",13.7723,14.2793,13.7723,13.7723,4050.0],["1996-12-13",13.7723,13.7723,13.7723,13.7723,0.0],["1996-12-16",13.7723,14.4483,13.7723,14.2793,72900.0],["1996-12-17",14.7017,14.8707,14.3638,14.7017,74475.0],["1996-12-18",14.4483,14.9552,14.4483,14.8285,51750.0],["1996-12-19",14.6172,15.0397,14.6172,15.0397,20475.0],["1996-12-20",14.6172,15.0397,14.6172,14.9552,147825.0],["1996-12-23",14.9552,15.0397,14.6172,14.9975,18900.0],["1996-12-24",14.7017,15.0397,14.7017,14.8707,147600.0],["1996-12-26",14.7862,15.4622,14.7862,15.1242,234225.0],["1996-12-27",15.2932,15.2932,15.1242,15.1242,28800.0],["1996-12-30",15.2932,15.5467,15.0397,15.2932,55800.0],["1996-12-31",15.6312,15.8001,15.2087,15.8001,92475.0],["1997-01-02",15.8001,16.2226,15.4622,16.1381,80325.0],["1997-01-03",16.2226,16.8985,16.1381,16.7296,202050.0],["1997-01-06",16.5606,16.5606,16.2226,16.5606,50625.0],["1997-01-07",16.3071,16.8141,16.3071,16.6451,104625.0],["1997-01-08",16.8985,16.8985,16.5606,16.7296,14175.0],["1997-01-09",16.8141,16.8141,16.5606,16.8141,16200.0],["1997-01-10",16.7296,16.8985,16.5606,16.7296,40275.0],["1997-01-13",16.5606,16.983,16.5606,16.8563,19350.0],["1997-01-14",16.7296,16.983,16.4761,16.7296,54450.0],["1997-01-15",16.7296,16.7296,16.0536,16.2226,18450.0],["1997-01-16",16.0536,16.3916,16.0536,16.0536,13275.0],["1997-01-17",16.0536,16.3916,16.0536,16.0536,5175.0],["1997-01-20",16.3916,16.3916,16.0536,16.2649,16875.0],["1997-01-21",16.0536,16.3916,16.0536,16.2226,2700.0],["1997-01-22",16.3916,16.3916,16.0536,16.2649,13950.0],["1997-01-23",16.3916,16.5606,16.0536,16.2226,82575.0],["1997-01-24",16.5606,17.0675,16.2226,17.0675,71325.0],["1997-01-27",17.0675,17.0675,16.8141,16.8141,22725.0],["1997-01-28",17.0675,17.4055,16.8986,17.4055,23850.0],["1997-01-29",17.4055,17.7435,17.152,17.659,66600.0],["1997-01-30",17.659,18.0814,16.8985,17.2365,140400.0],["1997-01-31",17.0675,17.5745,17.0675,17.3633,6300.0],["1997-02-03",17.5745,17.5745,16.8986,17.5745,33975.0],["1997-02-04",17.0675,17.5745,17.0675,17.5745,4275.0],["1997-02-05",17.5745,18.2504,17.5745,17.997,52650.0],["1997-02-06",18.2504,18.4194,17.7435,18.0815,76275.0],["1997-02-07",18.3349,18.5039,18.0814,18.5039,100575.0],["1997-02-10",18.4194,18.4194,17.7435,18.2504,36900.0],["1997-02-11",18.2504,18.2504,17.4055,17.9125,166275.0],["1997-02-12",17.9294,17.9294,17.0837,17.4219,40725.0],["1997-02-13",16.7454,17.2528,16.7454,17.2528,87975.0],["1997-02-14",17.2528,17.4219,16.8299,16.9145,21600.0],["1997-02-18",16.9145,17.5065,16.9145,16.9145,53775.0],["1997-02-19",17.3374,17.3374,16.8299,16.8299,26775.0],["1997-02-20",16.9991,17.1682,16.5762,16.5762,102600.0],["1997-02-21",16.9145,16.9991,16.5762,16.8299,18225.0],["1997-02-24",16.5762,16.9991,16.5762,16.9991,7650.0],["1997-02-25",16.7876,16.9991,16.7876,16.9991,15525.0],["1997-02-26",16.5762,16.9991,16.5762,16.5762,1125.0],["1997-02-27",16.5762,16.9991,16.3225,16.7454,10125.0],["1997-02-28",16.3225,16.4071,15.6882,15.7305,85725.0],["1997-03-03",15.6459,16.1534,15.6459,15.8996,7425.0],["1997-03-04",15.5613,16.0688,15.5613,15.8151,254475.0],["1997-03-05",15.5613,16.2379,15.5613,15.5613,122175.0],["1997-03-06",15.7305,16.5762,15.7305,16.5762,48825.0],["1997-03-07",16.7454,17.1682,16.4916,17.0414,96975.0],["1997-03-10",16.7454,17.6757,16.7454,17.2528,121275.0],["1997-03-11",17.2528,17.7602,17.2528,17.6334,27600.0],["1997-03-12",18.1408,18.1408,17.6334,17.7602,24300.0],["1997-03-13",17.6334,17.7602,16.7454,16.9991,42150.0],["1997-03-14",17.2528,17.5065,16.8722,16.8722,61050.0],["1997-03-17",17.2528,17.3796,16.7454,17.2528,27450.0],["1997-03-18",17.6334,18.014,17.5065,17.6334,53700.0],["1997-03-19",17.5065,17.7602,16.8722,16.8722,75750.0],["1997-03-20",16.8722,16.9991,15.8574,16.3648,67050.0],["1997-03-21",16.3648,16.3648,15.3499,15.7305,80550.0],["1997-03-24",15.9842,16.3648,15.7305,16.0476,45300.0],["1997-03-25",16.3648,16.3648,15.9842,15.9842,3900.0],["1997-03-26",15.9842,16.4916,15.9842,16.2379,130650.0],["1997-03-27",16.6185,16.6185,16.2379,16.5234,77850.0],["1997-03-31",16.2379,16.6185,16.1111,16.6185,15300.0],["1997-04-01",16.4916,16.7454,16.2379,16.4916,35550.0],["1997-04-02",16.2379,16.7454,16.2379,16.6185,34650.0],["1997-04-03",16.7454,16.8722,16.2379,16.6185,30600.0],["1997-04-04",16.3648,16.6185,16.3648,16.6185,196800.0],["1997-04-07",16.4916,16.4916,16.1111,16.4916,40050.0],["1997-04-08",15.8573,15.9842,15.2231,15.4768,53400.0],["1997-04-09",15.6036,15.9842,15.6036,15.9842,40350.0],["1997-04-10",15.7305,15.9842,15.3499,15.6036,130200.0],["1997-04-11",15.2231,15.6036,15.2231,15.6036,56700.0],["1997-04-14",15.6036,15.6036,15.0962,15.3499,174450.0],["1997-04-15",15.4768,15.4768,14.9693,15.2231,11100.0],["1997-04-16",15.4768,15.4768,14.9693,15.0962,130050.0],["1997-04-17",15.0962,15.2231,14.9693,14.9693,127950.0],["1997-04-18",14.9693,15.2231,14.9693,15.2231,16500.0],["1997-04-21",14.9693,15.2231,14.9693,14.9693,17550.0],["1997-04-22",15.2231,15.2231,14.9693,15.1596,13500.0],["1997-04-23",15.0962,15.4768,15.0962,15.4768,27150.0],["1997-04-24",15.4768,15.6036,15.0962,15.4133,76500.0],["1997-04-25",15.4133,15.6036,15.0962,15.6036,2100.0],["1997-04-28",15.6036,15.6036,15.0962,15.6036,2400.0],["1997-04-29",15.4768,15.4768,14.2082,14.4619,208200.0],["1997-04-30",14.2082,14.9693,14.2082,14.4619,21300.0],["1997-05-01",14.5888,15.0962,14.5888,14.8425,7950.0],["1997-05-02",14.8425,15.3499,14.8425,15.3499,21900.0],["1997-05-05",15.4768,15.6036,15.0962,15.6036,18750.0],["1997-05-06",15.0962,15.6036,15.0962,15.4133,937650.0],["1997-05-07",15.2231,15.4768,15.2231,15.3182,54450.0],["1997-05-08",15.4768,15.4768,14.8425,14.9693,56700.0],["1997-05-09",14.9693,15.2231,14.8425,15.0962,36150.0],["1997-05-12",15.2231,15.3499,14.9693,15.1596,20550.0],["1997-05-13",15.3679,15.3679,14.9869,15.1139,93450.0],["1997-05-14",15.7489,15.7489,15.0504,15.7489,130200.0],["1997-05-15",15.7489,15.7489,15.2409,15.4632,216000.0],["1997-05-16",15.7489,15.7489,15.2409,15.2409,36150.0],["1997-05-19",15.7489,15.7489,15.2409,15.6219,67950.0],["1997-05-20",15.7489,16.892,15.2409,16.765,108750.0],["1997-05-21",16.003,17.273,16.003,17.2095,115500.0],["1997-05-22",17.019,18.0351,17.019,17.6541,61650.0],["1997-05-23",17.7811,18.6066,17.273,18.5431,39000.0],["1997-05-27",18.4161,18.6701,17.7811,18.6701,45150.0],["1997-05-28",17.7811,18.6701,17.6541,17.6541,29550.0],["1997-05-29",17.6541,18.1621,17.6541,18.1621,26250.0],["1997-05-30",18.2891,18.2891,17.4,18.2891,10800.0],["1997-06-02",18.2891,18.2891,17.273,17.7811,20700.0],["1997-06-03",17.4,17.7176,17.0825,17.3365,21000.0],["1997-06-04",17.6541,17.6541,16.638,17.019,23700.0],["1997-06-05",17.019,17.6541,16.8285,17.6541,18600.0],["1997-06-06",17.0825,17.6541,17.0825,17.4,16050.0],["1997-06-09",17.146,17.7811,17.146,17.7811,27750.0],["1997-06-10",17.7811,17.7811,17.273,17.7811,2700.0],["1997-06-11",17.7811,18.0351,17.527,17.7493,25500.0],["1997-06-12",16.13,17.019,14.7329,16.13,275100.0],["1997-06-13",15.7489,16.511,15.6219,16.003,61500.0],["1997-06-16",16.257,16.511,15.7489,16.511,25500.0],["1997-06-17",15.8759,17.273,15.8759,17.273,32250.0],["1997-06-18",16.638,17.273,16.638,16.892,6000.0],["1997-06-19",16.892,17.527,16.638,16.765,21000.0],["1997-06-20",17.5271,17.5271,16.511,16.638,43950.0],["1997-06-23",16.9555,17.273,16.638,16.9555,2850.0],["1997-06-24",16.638,17.273,16.257,16.5745,36600.0],["1997-06-25",16.638,16.765,16.13,16.765,57750.0],["1997-06-26",16.765,16.765,16.384,16.765,3300.0],["1997-06-27",16.257,16.765,16.257,16.257,3750.0],["1997-06-30",16.257,16.7015,16.257,16.638,34650.0],["1997-07-01",16.1935,16.765,16.0665,16.511,53700.0],["1997-07-02",16.257,16.765,16.257,16.511,9750.0],["1997-07-03",16.765,16.765,16.511,16.765,4200.0],["1997-07-07",16.511,16.765,16.384,16.5745,145350.0],["1997-07-08",16.638,16.892,16.384,16.384,28800.0],["1997-07-09",17.019,17.019,16.384,16.8285,67500.0],["1997-07-10",17.019,17.273,16.511,17.019,61350.0],["1997-07-11",17.273,17.6541,17.2095,17.3683,95250.0],["1997-07-14",17.6541,17.7811,17.3365,17.527,23100.0],["1997-07-15",17.4,17.9081,17.4,17.4,18150.0],["1997-07-16",17.9081,18.0351,17.273,17.9081,15900.0],["1997-07-17",17.273,17.7811,17.273,17.527,23700.0],["1997-07-18",17.273,17.7811,17.273,17.527,15750.0],["1997-07-21",18.0351,18.0351,17.4636,17.7811,11700.0],["1997-07-22",17.273,18.0351,17.273,17.273,7350.0],["1997-07-23",17.9081,17.9081,17.146,17.4635,14400.0],["1997-07-24",17.4636,17.7811,17.4636,17.7811,30000.0],["1997-07-25",17.6223,17.7811,17.273,17.7811,4950.0],["1997-07-28",17.273,17.7811,17.273,17.6541,19500.0],["1997-07-29",17.527,17.7811,17.4,17.527,10050.0],["1997-07-30",17.527,17.527,17.3365,17.527,68700.0],["1997-07-31",17.3365,17.5271,17.3365,17.4318,4500.0],["1997-08-01",17.3365,17.527,17.3365,17.527,64950.0],["1997-08-04",17.4,17.7811,17.4,17.7176,149850.0],["1997-08-05",17.4635,18.2891,17.4635,18.2891,51150.0],["1997-08-06",17.9716,19.0511,17.9716,19.0511,108750.0],["1997-08-07",18.6701,19.0511,18.6701,18.8606,29400.0],["1997-08-08",18.5431,19.0511,18.5431,18.5431,20400.0],["1997-08-11",18.8606,19.3052,18.7336,19.3052,86400.0],["1997-08-12",19.1781,19.4322,18.9559,18.9559,15000.0],["1997-08-13",19.069,19.4504,19.0055,19.1326,13800.0],["1997-08-14",19.4504,19.5775,19.3868,19.5775,21900.0],["1997-08-15",19.3233,19.5775,19.3233,19.3233,31500.0],["1997-08-18",19.3233,19.5775,19.3233,19.5775,37050.0],["1997-08-19",19.5458,19.5775,19.3868,19.3868,1950.0],["1997-08-20",19.3868,19.5775,19.3868,19.3868,3750.0],["1997-08-21",19.3868,19.5775,19.3868,19.3868,17400.0],["1997-08-22",19.4822,19.5775,19.3868,19.5775,8100.0],["1997-08-25",19.5775,19.7047,19.2597,19.2597,43200.0],["1997-08-26",19.2597,19.8318,19.2597,19.3233,16350.0],["1997-08-27",19.3233,19.8318,19.3233,19.8318,1650.0],["1997-08-28",19.5775,19.5775,19.3233,19.5775,2850.0],["1997-08-29",19.8318,19.8318,19.3233,19.8318,2550.0],["1997-09-02",19.3233,19.8954,19.3233,19.8318,15000.0],["1997-09-03",19.8954,19.9589,19.4504,19.9589,15600.0],["1997-09-04",19.4504,19.8953,19.4504,19.5775,10800.0],["1997-09-05",19.4504,19.8318,19.4504,19.8318,4650.0],["1997-09-08",19.3233,19.7047,19.3233,19.6411,3900.0],["1997-09-09",19.6411,19.8318,19.3233,19.8318,1950.0],["1997-09-10",19.4504,19.8318,19.4504,19.8318,10950.0],["1997-09-11",19.8318,19.9589,19.4504,19.6411,19350.0],["1997-09-12",19.8318,19.9589,19.4504,19.4504,13050.0],["1997-09-15",19.4504,20.4674,19.4504,20.2132,40950.0],["1997-09-16",20.5945,20.7217,20.086,20.3403,18750.0],["1997-09-17",19.9589,20.4674,19.9589,19.9589,10800.0],["1997-09-18",20.4674,20.4674,20.2132,20.2132,1350.0],["1997-09-19",19.9589,20.5945,19.9589,20.086,3300.0],["1997-09-22",20.5945,21.2937,20.5945,20.9759,46200.0],["1997-09-23",20.9759,21.3573,20.7217,21.3573,9300.0],["1997-09-24",21.3573,21.3573,20.7217,21.2937,3000.0],["1997-09-25",20.8488,21.2937,20.8488,20.9759,6900.0],["1997-09-26",21.1031,21.2937,20.8488,20.8488,7650.0],["1997-09-29",20.8488,21.3573,20.8488,20.9124,3600.0],["1997-09-30",21.3573,21.7387,20.8488,21.7387,74400.0],["1997-10-01",21.8658,21.8658,21.1666,21.2302,9000.0],["1997-10-02",21.8658,22.3743,21.6116,22.1836,18000.0],["1997-10-03",22.3743,22.4379,22.0247,22.1836,2250.0],["1997-10-06",22.3743,22.6921,22.279,22.6921,4200.0],["1997-10-07",22.8828,23.8999,22.8828,23.8999,17700.0],["1997-10-08",24.027,24.5355,23.3913,24.5355,19350.0],["1997-10-09",24.7262,25.1711,24.2812,25.1711,14550.0],["1997-10-10",24.4719,25.5525,24.4719,25.4254,30300.0],["1997-10-13",24.8533,25.5525,24.7897,25.3936,3600.0],["1997-10-14",24.8533,25.4254,24.7897,25.3618,90900.0],["1997-10-15",25.4254,25.4254,24.8851,25.1393,81900.0],["1997-10-16",25.2982,25.2982,24.7897,25.2347,7500.0],["1997-10-17",25.2982,25.2982,22.3743,23.6456,68250.0],["1997-10-20",23.1371,24.1541,23.1371,23.2642,10350.0],["1997-10-21",23.2642,23.3913,23.2642,23.2642,10950.0],["1997-10-22",23.2642,23.3278,23.0735,23.1371,11100.0],["1997-10-23",23.0735,23.0735,22.7557,22.8828,19500.0],["1997-10-24",22.8828,22.9464,22.8828,22.9464,7350.0],["1997-10-27",22.8828,22.8828,22.3743,22.3743,19200.0],["1997-10-28",22.2472,22.2472,21.6433,21.7387,26100.0],["1997-10-29",21.7387,21.8658,21.7387,21.8658,8850.0],["1997-10-30",21.8023,21.9294,21.8023,21.8658,6000.0],["1997-10-31",21.8658,22.0565,21.7387,22.0565,9900.0],["1997-11-03",22.0565,22.0565,21.834,21.834,6150.0],["1997-11-04",21.7387,21.7387,21.548,21.6433,22500.0],["1997-11-05",21.548,21.6116,21.548,21.548,10200.0],["1997-11-06",21.4844,21.4844,21.3573,21.4844,35850.0],["1997-11-07",21.4527,21.4845,21.3573,21.3891,9450.0],["1997-11-10",21.3573,21.3891,20.9759,20.9759,7350.0],["1997-11-11",20.9759,20.9759,20.7217,20.7534,15300.0],["1997-11-12",20.7077,20.7077,20.4214,20.4214,14700.0],["1997-11-13",20.5486,20.6758,20.4214,20.6758,11400.0],["1997-11-14",20.7395,20.8667,20.6758,20.8667,3900.0],["1997-11-17",20.9303,21.0257,20.9303,21.0257,14250.0],["1997-11-18",21.0257,21.0257,20.9939,20.9939,300.0],["1997-11-19",21.0257,21.0257,20.9939,20.9939,1350.0],["1997-11-20",20.9939,21.153,20.9939,21.1212,4500.0],["1997-11-21",21.153,21.312,21.0894,21.312,7500.0],["1997-11-24",21.312,21.4393,20.8667,20.8667,9750.0],["1997-11-25",20.8667,20.8667,20.7395,20.7395,2700.0],["1997-11-26",20.7395,20.7713,20.7395,20.7713,2100.0],["1997-11-28",20.6122,20.644,20.6122,20.644,3450.0],["1997-12-01",20.644,20.644,20.485,20.485,9600.0],["1997-12-02",20.6122,20.6122,20.3578,20.3578,15450.0],["1997-12-03",20.5486,20.5486,20.4214,20.5168,28950.0],["1997-12-04",20.5804,20.8667,20.3578,20.8667,26550.0],["1997-12-05",20.8031,21.312,20.8031,21.312,8100.0],["1997-12-08",21.312,21.8846,21.312,21.8846,9300.0],["1997-12-09",21.8846,21.8846,21.821,21.8846,2250.0],["1997-12-10",21.8846,22.1391,21.8846,22.0754,14100.0],["1997-12-11",22.0118,22.0754,21.8846,22.0754,3150.0],["1997-12-12",22.0118,22.0118,21.5665,21.6301,6000.0],["1997-12-15",21.5347,21.5347,20.9939,21.2484,13500.0],["1997-12-16",21.2484,21.3756,21.1212,21.3756,9000.0],["1997-12-17",21.3756,21.4393,21.3756,21.4393,4200.0],["1997-12-18",21.312,21.3438,21.312,21.312,4500.0],["1997-12-19",20.9939,21.6301,20.9939,21.6301,25350.0],["1997-12-22",21.6301,21.6301,21.3438,21.5029,11550.0],["1997-12-23",21.5029,21.5029,21.4711,21.5029,18000.0],["1997-12-24",21.4393,21.4393,21.4393,21.4393,900.0],["1997-12-26",21.5029,21.5029,21.4393,21.4393,450.0],["1997-12-29",21.5029,21.5665,21.5029,21.5665,750.0],["1997-12-30",21.5983,21.7574,21.5983,21.7574,30300.0],["1997-12-31",21.8846,22.1391,21.8528,22.0754,16350.0],["1998-01-02",22.0118,22.1391,22.0118,22.1391,4200.0],["1998-01-05",22.0118,22.1391,21.6937,21.6937,87900.0],["1998-01-06",21.6301,21.6301,21.4393,21.4393,13950.0],["1998-01-07",21.5665,21.5665,21.312,21.3756,5550.0],["1998-01-08",21.5029,21.5029,21.2166,21.2166,20550.0],["1998-01-09",21.1848,21.1848,20.8667,20.8667,24750.0],["1998-01-12",20.7395,20.7395,20.5486,20.5486,20550.0],["1998-01-13",20.5486,20.5486,20.3896,20.4532,7500.0],["1998-01-14",20.4532,20.485,20.4214,20.4532,39450.0],["1998-01-15",20.4532,20.5804,20.4532,20.5486,6900.0],["1998-01-16",20.6122,20.9621,20.6122,20.8349,7650.0],["1998-01-20",20.7077,20.8349,20.485,20.6122,17100.0],["1998-01-21",20.5486,20.6122,20.485,20.6122,12300.0],["1998-01-22",20.485,20.6122,20.4214,20.4214,37950.0],["1998-01-23",20.4214,20.5486,20.2941,20.2941,14700.0],["1998-01-26",20.4214,20.4214,20.1033,20.3578,24000.0],["1998-01-27",20.2305,20.3578,20.1669,20.2305,16350.0],["1998-01-28",20.1033,20.1987,20.1033,20.1033,8700.0],["1998-01-29",20.1033,20.1033,19.5943,19.658,22050.0],["1998-01-30",19.5943,19.8806,19.5943,19.5943,19650.0],["1998-02-02",19.7216,19.8488,19.5625,19.5943,12750.0],["1998-02-03",19.5307,19.7216,19.4035,19.7216,26100.0],["1998-02-04",19.7216,19.976,19.7216,19.976,67650.0],["1998-02-05",20.0397,20.6758,20.0397,20.5486,19500.0],["1998-02-06",20.5486,20.6122,20.5486,20.6122,4650.0],["1998-02-09",20.6758,20.7713,20.5804,20.6758,7200.0],["1998-02-10",20.6758,20.9939,20.6758,20.9939,13500.0],["1998-02-11",21.0194,21.0831,21.0194,21.0831,2400.0],["1998-02-12",21.0194,21.0194,20.9557,20.9876,4350.0],["1998-02-13",20.892,21.0194,20.8283,21.0194,17100.0],["1998-02-17",21.1468,21.2105,20.9557,21.1468,21750.0],["1998-02-18",21.1787,21.6245,21.1787,21.4653,17250.0],["1998-02-19",21.529,21.7838,21.529,21.7201,7350.0],["1998-02-20",21.7201,21.8475,21.6564,21.7838,10200.0],["1998-02-23",21.6882,21.8475,21.4653,21.4971,28200.0],["1998-02-24",21.4653,21.4653,21.2105,21.3697,28500.0],["1998-02-25",21.3697,21.3697,21.0831,21.1468,9900.0],["1998-02-26",21.0831,21.3379,21.0831,21.3379,9000.0],["1998-02-27",21.3379,21.3379,21.3379,21.3379,1350.0],["1998-03-02",21.3379,21.529,21.3379,21.4971,17400.0],["1998-03-03",21.4653,21.8156,21.4653,21.8156,16500.0],["1998-03-04",21.7838,21.8474,21.7201,21.8474,6300.0],["1998-03-05",21.7201,21.7201,21.115,21.115,28800.0],["1998-03-06",21.0513,21.0831,20.892,20.892,5100.0],["1998-03-09",20.8283,20.8283,20.5098,20.5735,4200.0],["1998-03-10",20.478,20.478,20.3506,20.4462,6600.0],["1998-03-11",20.4143,20.5098,20.2551,20.2869,16650.0],["1998-03-12",20.2869,20.2869,20.0321,20.2232,30900.0],["1998-03-13",20.3506,21.0194,20.3506,21.0194,16200.0],["1998-03-16",21.0194,22.0385,21.0194,21.6245,44100.0],["1998-03-17",21.7519,22.2296,21.7519,22.0385,21750.0],["1998-03-18",22.0704,22.357,22.0704,22.3252,8100.0],["1998-03-19",22.2615,22.3252,22.2296,22.2615,4650.0],["1998-03-20",22.1978,22.1978,21.8474,21.8474,8700.0],["1998-03-23",21.8793,21.9748,21.8793,21.9748,3900.0],["1998-03-24",22.0385,22.0385,21.6882,21.6882,10650.0],["1998-03-25",21.7519,22.1022,21.7519,21.943,22200.0],["1998-03-26",22.0704,22.1022,22.0704,22.1022,75600.0],["1998-03-27",22.1659,22.6118,22.1659,22.6118,8700.0],["1998-03-30",22.6118,23.2169,22.6118,23.2169,16650.0],["1998-03-31",23.2806,23.5035,23.1214,23.2169,24150.0],["1998-04-01",23.2487,23.2487,22.9303,22.9303,46650.0],["1998-04-02",23.0577,23.822,22.994,23.5672,30300.0],["1998-04-03",23.4398,24.1405,23.4398,24.0449,17550.0],["1998-04-06",24.0768,24.7774,24.0131,24.459,12150.0],["1998-04-07",24.4908,24.4908,24.2042,24.2042,6900.0],["1998-04-08",24.1405,24.5863,24.0131,24.0131,11400.0],["1998-04-09",24.0768,24.0768,23.6309,23.7583,39450.0],["1998-04-13",23.7583,23.7583,23.4717,23.4717,5550.0],["1998-04-14",23.5991,23.6946,23.4398,23.4398,12750.0],["1998-04-15",23.408,23.4398,23.3124,23.3443,2850.0],["1998-04-16",23.3124,23.3124,23.1851,23.1851,6450.0],["1998-04-17",23.0577,23.0577,22.8029,22.8029,14100.0],["1998-04-20",22.7073,22.8029,22.6118,22.8029,124350.0],["1998-04-21",22.9303,22.9621,22.8029,22.9303,7050.0],["1998-04-22",22.8666,23.6946,22.8666,23.6946,23550.0],["1998-04-23",23.9494,23.9494,23.822,23.9175,9150.0],["1998-04-24",23.8538,23.9494,23.7583,23.9494,7650.0],["1998-04-27",23.9494,23.9494,23.5035,23.7265,10050.0],["1998-04-28",23.822,23.9494,23.5354,23.6309,11100.0],["1998-04-29",23.5672,23.822,23.5672,23.822,3600.0],["1998-04-30",23.822,23.8857,23.6309,23.8857,5550.0],["1998-05-01",23.8857,23.9494,23.7902,23.8538,5250.0],["1998-05-04",23.8538,24.3316,23.822,24.3316,10800.0],["1998-05-05",24.2997,24.2997,24.0768,24.0768,3000.0],["1998-05-06",24.3316,24.8411,24.3316,24.7456,15300.0],["1998-05-07",24.7456,24.8411,24.236,24.236,17700.0],["1998-05-08",24.2042,24.2679,24.2042,24.2679,1050.0],["1998-05-11",24.2042,24.2042,24.1405,24.1723,16200.0],["1998-05-12",24.236,24.236,24.0768,24.0768,43050.0],["1998-05-13",24.0385,24.0704,24.0066,24.0385,3450.0],["1998-05-14",24.0385,24.0704,23.9429,24.0704,2400.0],["1998-05-15",24.0066,24.0066,23.9429,23.9429,46200.0],["1998-05-18",23.9429,24.0385,23.7197,23.7197,33000.0],["1998-05-19",23.6878,24.1661,23.5922,24.1661,11700.0],["1998-05-20",24.1342,24.1342,23.9429,24.0385,9300.0],["1998-05-21",23.9748,24.6124,23.9748,24.6124,40800.0],["1998-05-22",24.7399,24.9312,24.3892,24.4211,12900.0],["1998-05-26",24.2936,24.2936,23.8472,23.8472,6000.0],["1998-05-27",23.9748,23.9748,23.7197,23.9748,9450.0],["1998-05-28",23.9748,24.1023,23.911,23.9748,12900.0],["1998-05-29",23.9429,23.9429,23.7197,23.7197,7950.0],["1998-06-01",23.6559,23.6559,23.4647,23.4647,3450.0],["1998-06-02",23.3371,23.5284,23.3371,23.3371,69000.0],["1998-06-03",23.3371,23.3371,23.2096,23.2096,9150.0],["1998-06-04",23.0502,23.0502,23.0183,23.0502,8550.0],["1998-06-05",22.9545,22.9545,22.8908,22.9545,8550.0],["1998-06-08",22.9545,22.9864,22.572,22.6995,27750.0],["1998-06-09",22.6995,22.6995,22.5401,22.6676,6750.0],["1998-06-10",22.6676,22.6676,22.1894,22.1894,5850.0],["1998-06-11",22.3169,22.3169,21.9344,21.9662,4350.0],["1998-06-12",21.6793,21.6793,20.9142,21.1054,457650.0],["1998-06-15",21.0417,21.0417,20.9141,20.946,10500.0],["1998-06-16",20.8504,21.0417,20.8504,20.946,69000.0],["1998-06-17",20.946,21.0417,20.946,20.946,13800.0],["1998-06-18",20.946,20.946,20.8026,20.8026,34800.0],["1998-06-19",20.6591,20.8504,20.0852,20.0852,63100.0],["1998-06-22",19.7983,19.8461,19.7983,19.7983,22100.0],["1998-06-23",19.7983,19.8461,19.6548,19.7983,30100.0],["1998-06-24",19.7983,19.7983,19.5114,19.5114,18600.0],["1998-06-25",19.0332,20.2765,19.0332,20.2765,49200.0],["1998-06-26",20.2765,21.0417,20.2765,21.0417,19400.0],["1998-06-29",21.0417,21.233,20.6591,20.8026,10600.0],["1998-06-30",20.6591,21.233,20.6591,20.7548,37200.0],["1998-07-01",20.8504,21.0895,20.8504,21.0417,4200.0],["1998-07-02",21.0417,21.233,20.946,21.0417,56700.0],["1998-07-06",21.0895,21.233,21.0895,21.233,16000.0],["1998-07-07",21.1373,21.3764,21.1373,21.233,22200.0],["1998-07-08",21.233,21.233,21.1851,21.1851,36300.0],["1998-07-09",21.233,21.3286,21.233,21.2808,4400.0],["1998-07-10",21.2808,21.2808,20.4678,20.6591,25600.0],["1998-07-13",20.6591,20.6591,20.4678,20.5635,44300.0],["1998-07-14",20.6113,20.6591,20.4678,20.5635,14200.0],["1998-07-15",20.5156,20.5635,20.4678,20.5635,39200.0],["1998-07-16",20.5156,20.8504,20.4678,20.8504,23500.0],["1998-07-17",20.946,21.0417,20.8026,20.8982,28600.0],["1998-07-20",20.8982,20.8982,20.2765,20.2765,110800.0],["1998-07-21",20.2765,20.2765,19.7027,19.894,18700.0],["1998-07-22",19.8939,19.8939,19.7983,19.8461,50500.0],["1998-07-23",19.7027,19.8461,19.5114,19.5114,13600.0],["1998-07-24",19.5114,19.8939,19.3679,19.7983,15700.0],["1998-07-27",19.7983,19.8461,19.6548,19.6548,2300.0],["1998-07-28",19.5114,19.5114,19.3201,19.3679,2500.0],["1998-07-29",19.3679,19.5114,18.6506,18.6506,33900.0],["1998-07-30",18.8419,19.1288,18.0289,18.3158,54000.0],["1998-07-31",18.1245,18.3158,17.7898,17.7898,18900.0],["1998-08-03",17.7898,17.7898,17.1203,17.2159,33600.0],["1998-08-04",17.1681,17.1681,16.6899,16.6899,21100.0],["1998-08-05",16.6421,16.7855,16.6421,16.7377,14700.0],["1998-08-06",16.7377,16.7377,16.6899,16.7377,24600.0],["1998-08-07",16.8333,16.929,16.7377,16.7855,10500.0],["1998-08-10",16.7855,16.8333,16.6421,16.8333,10600.0],["1998-08-11",16.7377,16.8333,16.6899,16.8333,3600.0],["1998-08-12",16.7142,17.241,16.6663,17.241,11200.0],["1998-08-13",17.241,17.241,17.1931,17.241,63500.0],["1998-08-14",17.2889,17.3847,17.241,17.3368,4100.0],["1998-08-17",17.241,18.1988,17.1931,17.8157,20200.0],["1998-08-18",17.8157,18.1988,17.8157,18.1509,29600.0],["1998-08-19",18.0073,18.0073,17.4805,17.4805,9300.0],["1998-08-20",17.4804,17.4804,17.241,17.241,11300.0],["1998-08-21",17.0494,17.0494,16.6663,16.6663,18700.0],["1998-08-24",16.5705,16.6184,16.2832,16.3311,13200.0],["1998-08-25",16.2832,16.2832,15.9958,15.9958,3900.0],["1998-08-26",16.0916,16.0916,15.7564,15.8042,9600.0],["1998-08-27",15.7085,15.7564,15.5169,15.5169,9100.0],["1998-08-28",15.5169,16.0916,15.5169,15.6606,19000.0],["1998-08-31",15.469,15.5169,15.3253,15.4211,11200.0],["1998-09-01",15.3732,16.2831,15.3253,16.2831,10600.0],["1998-09-02",16.2832,16.3311,16.0916,16.2353,6500.0],["1998-09-03",16.0437,16.0437,15.3253,15.3253,11200.0],["1998-09-04",15.3253,15.7085,15.3253,15.4211,3700.0],["1998-09-08",15.4211,16.0916,15.4211,16.0916,13800.0],["1998-09-09",16.0437,16.0437,15.469,15.469,7200.0],["1998-09-10",15.3732,15.5169,15.1338,15.1338,27600.0],["1998-09-11",14.9422,14.9422,13.7449,13.7928,36000.0],["1998-09-14",13.7449,14.3675,13.2181,14.0802,206500.0],["1998-09-15",14.0801,14.1759,13.6012,13.7449,8500.0],["1998-09-16",13.6012,13.697,13.2181,13.2181,14900.0],["1998-09-17",13.1223,13.2181,12.8829,12.8829,31000.0],["1998-09-18",13.2181,13.7928,13.0265,13.7928,14200.0],["1998-09-21",12.2603,12.2603,11.6856,12.0687,46800.0],["1998-09-22",11.9729,12.5476,11.9729,12.4039,38200.0],["1998-09-23",12.4518,13.2181,12.4518,12.9786,12400.0],["1998-09-24",12.9307,13.0265,12.6434,12.9307,20200.0],["1998-09-25",12.835,13.0265,12.7392,12.9307,210700.0],["1998-09-28",12.9786,12.9786,12.7871,12.8829,12400.0],["1998-09-29",12.9786,12.9786,12.7871,12.7871,8200.0],["1998-09-30",12.7392,12.7392,11.1109,11.3982,74500.0],["1998-10-01",11.3503,11.3982,10.153,10.153,47200.0],["1998-10-02",9.3868,10.7277,8.6205,10.6319,98300.0],["1998-10-05",10.4404,10.6319,9.9615,10.153,816100.0],["1998-10-06",9.9615,10.0094,9.9615,9.9615,19800.0],["1998-10-07",10.0573,10.5841,9.291,9.5304,48500.0],["1998-10-08",9.3868,9.6262,9.291,9.5304,33100.0],["1998-10-09",9.8657,9.8657,9.0515,9.3389,21200.0],["1998-10-12",9.5304,10.0572,9.5304,10.0094,21100.0],["1998-10-13",10.153,10.5362,10.1051,10.2967,15600.0],["1998-10-14",10.153,10.5362,10.153,10.5362,9700.0],["1998-10-15",10.4404,12.5476,10.4404,12.5476,47900.0],["1998-10-16",12.7392,12.9307,12.0687,12.1166,21900.0],["1998-10-19",12.1166,12.1166,12.0687,12.0687,5500.0],["1998-10-20",12.1166,12.5476,12.1166,12.4997,18300.0],["1998-10-21",12.4039,12.7392,12.4039,12.6913,18700.0],["1998-10-22",12.6913,12.6913,12.5955,12.6913,67200.0],["1998-10-23",12.7392,12.7392,12.4997,12.4997,51200.0],["1998-10-26",12.3082,12.5476,12.2603,12.5476,13000.0],["1998-10-27",12.356,12.5476,12.2603,12.3082,18500.0],["1998-10-28",12.3082,12.4518,12.2603,12.4039,18600.0],["1998-10-29",12.4039,12.4039,12.4039,12.4039,11000.0],["1998-10-30",12.4997,12.5955,12.356,12.4518,6300.0],["1998-11-02",12.356,12.5955,12.3082,12.356,15000.0],["1998-11-03",12.3561,12.7392,12.3561,12.7392,12700.0],["1998-11-04",12.7392,13.266,12.6434,13.266,18800.0],["1998-11-05",13.2181,13.2181,13.0744,13.0744,17300.0],["1998-11-06",13.0744,13.1223,12.6434,12.7392,10100.0],["1998-11-09",12.6434,12.6913,12.4518,12.4997,23700.0],["1998-11-10",12.3803,12.4763,12.2844,12.3323,7800.0],["1998-11-11",12.3323,12.6203,11.9964,12.0924,12600.0],["1998-11-12",11.9964,12.1884,11.5166,11.5166,9700.0],["1998-11-13",11.5166,11.5166,10.7008,10.8448,118100.0],["1998-11-16",10.9887,11.5166,10.9887,11.5166,43700.0],["1998-11-17",11.5166,12.2364,11.4206,12.0444,27400.0],["1998-11-18",12.0444,12.0444,11.5166,11.5166,8800.0],["1998-11-19",11.5166,11.6126,11.3247,11.4686,30000.0],["1998-11-20",11.4206,11.4206,11.1327,11.4206,13500.0],["1998-11-23",11.5166,11.8045,11.5166,11.6126,17300.0],["1998-11-24",11.7085,11.8045,11.5166,11.7565,21200.0],["1998-11-25",11.5646,11.8525,11.5646,11.8045,16300.0],["1998-11-27",11.9005,11.9005,11.7565,11.8045,10900.0],["1998-11-30",11.6605,11.6605,11.4206,11.5166,17800.0],["1998-12-01",11.4206,11.5166,11.2287,11.4686,16200.0],["1998-12-02",11.3726,11.6126,11.3726,11.6126,5200.0],["1998-12-03",11.5646,11.6606,11.3726,11.4686,8900.0],["1998-12-04",11.5646,11.7085,11.5646,11.7085,5800.0],["1998-12-07",11.6126,11.6126,11.3726,11.5166,13800.0],["1998-12-08",11.4206,11.5166,11.3246,11.5166,11300.0],["1998-12-09",11.5166,11.6126,11.3246,11.5166,29600.0],["1998-12-10",11.4206,11.5166,11.3246,11.4206,10900.0],["1998-12-11",11.4206,11.4686,11.3246,11.4206,34800.0],["1998-12-14",11.3246,11.4206,11.2287,11.3726,12900.0],["1998-12-15",11.3726,11.5166,11.3726,11.5166,16200.0],["1998-12-16",11.3246,11.3726,9.981,10.125,79600.0],["1998-12-17",9.7891,10.5569,9.5972,10.3649,25500.0],["1998-12-18",10.4129,10.8928,10.4129,10.7488,30200.0],["1998-12-21",10.7488,11.0367,10.7488,10.7968,25200.0],["1998-12-22",10.7488,10.7968,10.6528,10.6528,37900.0],["1998-12-23",10.6528,10.7008,10.5569,10.5569,29100.0],["1998-12-24",10.6528,10.6528,10.5569,10.6528,5500.0],["1998-12-28",10.8448,11.2767,10.8448,10.8928,17900.0],["1998-12-29",11.0367,11.5166,11.0367,11.5166,48800.0],["1998-12-30",11.4206,11.8045,11.0847,11.1327,24800.0],["1998-12-31",11.0367,11.3726,11.0367,11.3726,27600.0],["1999-01-04",11.3726,11.5166,11.2287,11.2287,31400.0],["1999-01-05",11.1807,11.3726,11.1807,11.1807,11400.0],["1999-01-06",11.2287,11.2767,11.1807,11.1807,11200.0],["1999-01-07",11.2287,11.2287,11.0847,11.1327,12800.0],["1999-01-08",11.2287,11.2287,10.3649,10.5569,94100.0],["1999-01-11",10.4609,10.5089,10.3649,10.4609,9600.0],["1999-01-12",10.4609,10.7008,10.3649,10.5569,23100.0],["1999-01-13",10.6049,11.0367,10.5569,10.7488,16000.0],["1999-01-14",10.6528,10.7968,10.4609,10.7008,8700.0],["1999-01-15",10.5089,10.7968,10.4609,10.7968,8100.0],["1999-01-19",10.9408,11.0367,10.8448,11.0367,7000.0],["1999-01-20",11.0367,11.1327,10.6049,10.7488,28800.0],["1999-01-21",10.8448,10.8448,10.5569,10.7008,63200.0],["1999-01-22",10.6528,10.8448,10.6528,10.8448,3900.0],["1999-01-25",10.9408,11.0847,10.8448,11.0367,21000.0],["1999-01-26",11.0367,11.0367,10.7488,10.9408,72300.0],["1999-01-27",10.8448,11.4206,10.8448,11.4206,16800.0],["1999-01-28",11.4206,11.8045,11.3726,11.8045,32500.0],["1999-01-29",11.7085,11.8045,11.2287,11.6605,56100.0],["1999-02-01",11.5166,11.8045,11.5166,11.8045,23700.0],["1999-02-02",11.9005,11.9005,11.3246,11.4206,14500.0],["1999-02-03",11.4206,11.9005,11.4206,11.9005,48500.0],["1999-02-04",11.7085,11.9964,11.7085,11.9485,138300.0],["1999-02-05",12.2844,12.7642,12.1884,12.5243,13900.0],["1999-02-08",12.5723,13.0521,12.5723,12.9082,16900.0],["1999-02-09",13.0521,13.0521,12.5723,12.5723,35300.0],["1999-02-10",12.4046,12.5488,12.4046,12.4527,21500.0],["1999-02-11",12.4046,12.4046,11.8276,12.1161,127300.0],["1999-02-12",12.0199,12.0199,11.6353,11.9238,11800.0],["1999-02-16",11.9238,12.0199,11.7315,11.8276,70900.0],["1999-02-17",12.0199,12.0199,11.443,11.443,14900.0],["1999-02-18",11.443,11.9238,11.443,11.9238,13300.0],["1999-02-19",12.0199,12.1161,11.9238,12.1161,4800.0],["1999-02-22",12.0199,12.1161,12.0199,12.0199,9600.0],["1999-02-23",12.0199,12.2123,11.9238,12.2123,15900.0],["1999-02-24",12.2123,12.2603,12.2123,12.2603,10400.0],["1999-02-25",12.2603,12.3084,12.1642,12.3084,17800.0],["1999-02-26",12.3084,12.3565,12.1642,12.2123,138900.0],["1999-03-01",12.2123,12.2603,11.7315,11.7315,10700.0],["1999-03-02",11.7315,11.7795,11.6834,11.6834,4700.0],["1999-03-03",11.6834,11.6834,11.443,11.5872,8300.0],["1999-03-04",11.5872,12.3084,11.5872,12.3084,11400.0],["1999-03-05",12.1161,12.5007,11.9238,12.0199,16500.0],["1999-03-08",11.9238,11.9719,11.6353,11.8276,5000.0],["1999-03-09",11.5872,11.8276,11.5872,11.8276,14800.0],["1999-03-10",11.7315,12.3084,11.7315,12.3084,15000.0],["1999-03-11",12.3565,12.5969,12.3084,12.5007,20700.0],["1999-03-12",12.6931,12.7411,12.2123,12.2603,7500.0],["1999-03-15",12.2603,12.8854,12.2603,12.4046,16300.0],["1999-03-16",12.8854,12.9815,12.4046,12.7892,29800.0],["1999-03-17",12.8373,12.9335,12.645,12.9335,12900.0],["1999-03-18",12.4046,12.8854,12.4046,12.5007,19600.0],["1999-03-19",12.3084,12.6931,12.3084,12.5969,14800.0],["1999-03-22",12.6931,12.7892,12.5007,12.645,110500.0],["1999-03-23",12.693,12.7892,12.5488,12.7411,15100.0],["1999-03-24",12.5488,12.8854,12.4046,12.8854,21400.0],["1999-03-25",12.9334,14.0393,12.9334,14.0393,25300.0],["1999-03-26",14.1354,14.5682,13.847,14.472,49400.0],["1999-03-29",14.472,15.3855,14.472,15.2894,19200.0],["1999-03-30",15.1932,16.3471,15.1932,16.251,27100.0],["1999-03-31",16.3952,16.3952,15.2894,15.2894,74700.0],["1999-04-01",15.097,15.097,14.7605,15.0009,17500.0],["1999-04-05",15.1932,15.8663,15.097,15.8663,12800.0],["1999-04-06",15.9625,15.9625,15.1932,15.2894,10000.0],["1999-04-07",15.1932,15.1932,14.3278,14.5201,26500.0],["1999-04-08",14.4239,14.4239,12.8854,13.0777,27500.0],["1999-04-09",13.0777,13.2219,12.8373,13.2219,19900.0],["1999-04-12",13.0777,13.1258,12.7892,12.9335,15700.0],["1999-04-13",12.9335,13.0296,12.6931,12.8373,19000.0],["1999-04-14",12.8854,14.3278,12.7892,14.3278,66400.0],["1999-04-15",14.2316,14.7124,14.1355,14.1835,41000.0],["1999-04-16",14.1354,14.9047,14.1354,14.9047,28600.0],["1999-04-19",14.9047,16.3471,14.9047,15.674,15900.0],["1999-04-20",15.5778,15.7702,15.3855,15.3855,11800.0],["1999-04-21",15.3855,16.1548,15.3855,15.9625,32300.0],["1999-04-22",15.9625,17.2125,15.5778,16.5875,41500.0],["1999-04-23",16.5875,16.5875,16.1548,16.2029,6600.0],["1999-04-26",16.2029,16.6837,16.1548,16.3471,12800.0],["1999-04-27",16.1548,16.3471,16.1548,16.3471,23100.0],["1999-04-28",16.3471,16.5394,16.1548,16.3952,5800.0],["1999-04-29",16.3952,16.6837,16.0586,16.6837,14000.0],["1999-04-30",16.6837,16.6837,16.299,16.3952,3200.0],["1999-05-03",16.3471,16.3471,16.1548,16.1548,54300.0],["1999-05-04",16.0586,16.0586,15.3855,15.3855,15500.0],["1999-05-05",15.4817,15.4817,15.1932,15.2894,35300.0],["1999-05-06",15.2894,15.2894,15.1932,15.2894,31300.0],["1999-05-07",15.1932,15.3855,15.1932,15.2894,10700.0],["1999-05-10",15.2413,15.4817,15.2413,15.4817,3200.0],["1999-05-11",15.674,15.8663,15.674,15.8663,3800.0],["1999-05-12",15.8428,15.891,14.35,14.3982,33200.0],["1999-05-13",14.2537,14.3982,13.8685,14.35,12500.0],["1999-05-14",14.3982,14.3982,14.0611,14.35,11700.0],["1999-05-17",14.35,14.35,14.0611,14.2537,3500.0],["1999-05-18",14.35,14.35,13.9648,13.9648,2700.0],["1999-05-19",14.0611,14.1093,14.0611,14.1093,5500.0],["1999-05-20",14.0611,14.3982,14.0611,14.3019,10600.0],["1999-05-21",14.4463,14.5427,14.35,14.4463,7600.0],["1999-05-24",14.4463,14.5426,14.0611,14.0611,9000.0],["1999-05-25",13.8685,14.1574,13.8685,13.8685,8800.0],["1999-05-26",13.6759,13.6759,13.4832,13.6759,6800.0],["1999-05-27",13.6759,13.6759,13.1943,13.4832,10300.0],["1999-05-28",13.5314,13.724,13.2906,13.5796,9900.0],["1999-06-01",13.3869,13.4832,13.098,13.4832,16100.0],["1999-06-02",13.5796,13.6759,13.2906,13.6759,11800.0],["1999-06-03",13.6759,13.6759,12.7128,12.8091,10600.0],["1999-06-04",12.8091,12.8091,12.3275,12.6165,25300.0],["1999-06-07",12.5202,12.7128,12.2794,12.7128,6700.0],["1999-06-08",12.9054,13.1943,12.9054,13.0017,20900.0],["1999-06-09",13.0017,13.2906,13.0017,13.2906,7800.0],["1999-06-10",13.2906,13.4832,13.2906,13.4832,1600.0],["1999-06-11",13.5796,13.5796,13.4832,13.5796,7500.0],["1999-06-14",13.6759,13.6759,12.9054,12.9054,15900.0],["1999-06-15",12.8572,12.9536,12.8091,12.8091,8400.0],["1999-06-16",12.9054,12.9054,12.5202,12.7128,9700.0],["1999-06-17",12.8091,13.0017,12.8091,13.0017,9700.0],["1999-06-18",13.1943,13.1943,12.7128,13.098,92000.0],["1999-06-21",13.098,13.2906,13.098,13.2906,14700.0],["1999-06-22",13.2906,14.0129,13.2906,14.0129,41000.0],["1999-06-23",14.0611,14.1093,13.8203,13.8203,19000.0],["1999-06-24",13.8203,13.8203,13.724,13.724,3000.0],["1999-06-25",13.6277,13.8203,13.6277,13.724,5900.0],["1999-06-28",13.6277,13.6277,13.5314,13.6277,30500.0],["1999-06-29",13.5314,13.6277,13.4832,13.5796,67600.0],["1999-06-30",13.724,13.724,13.5314,13.5314,19700.0],["1999-07-01",13.5314,13.5796,13.5314,13.5796,105300.0],["1999-07-02",13.6277,13.8203,13.6277,13.8203,8500.0],["1999-07-06",13.6759,13.6759,13.1943,13.2906,8700.0],["1999-07-07",13.2906,13.4351,13.098,13.098,29900.0],["1999-07-08",13.098,13.098,12.8091,12.9054,20700.0],["1999-07-09",12.7128,12.9054,12.6165,12.9054,20600.0],["1999-07-12",13.0017,13.8203,13.0017,13.8203,20500.0],["1999-07-13",13.6759,13.8685,13.6759,13.6759,13200.0],["1999-07-14",13.724,14.639,13.724,14.1574,29600.0],["1999-07-15",14.0611,14.4463,13.7722,14.4463,9700.0],["1999-07-16",14.35,15.0242,14.35,15.0242,6800.0],["1999-07-19",15.2168,15.4094,15.2168,15.4094,5700.0],["1999-07-20",15.5057,15.6983,15.0242,15.2168,19700.0],["1999-07-21",15.0242,15.2168,14.639,15.0242,39400.0],["1999-07-22",14.9279,14.9279,14.639,14.6871,4200.0],["1999-07-23",14.6871,15.0242,14.6871,14.9279,14000.0],["1999-07-26",15.1205,15.1205,14.8316,15.0242,10700.0],["1999-07-27",15.2168,15.4094,15.0242,15.2168,12400.0],["1999-07-28",15.1205,15.1205,14.639,14.639,6300.0],["1999-07-29",14.7353,14.9279,14.6871,14.7834,9100.0],["1999-07-30",14.6871,14.6871,14.4463,14.5426,6500.0],["1999-08-02",14.4463,14.4463,14.2537,14.3019,7800.0],["1999-08-03",14.2056,14.35,14.1093,14.35,6800.0],["1999-08-04",14.2537,14.35,14.2537,14.3019,4600.0],["1999-08-05",14.2537,14.639,14.0611,14.5908,27400.0],["1999-08-06",14.4463,14.4463,13.6759,13.6759,9300.0],["1999-08-09",13.6759,13.724,13.2906,13.3869,7300.0],["1999-08-10",13.2906,13.724,13.2666,13.5796,12600.0],["1999-08-11",13.4832,13.8685,13.4832,13.8685,2600.0],["1999-08-12",13.7492,13.7492,13.5563,13.6527,18800.0],["1999-08-13",13.701,13.701,13.5563,13.6045,14500.0],["1999-08-16",13.701,14.2799,13.701,14.1834,10500.0],["1999-08-17",14.1352,14.1352,13.6045,13.894,16400.0],["1999-08-18",13.701,13.7492,13.4115,13.508,5200.0],["1999-08-19",13.4115,13.4115,12.9291,13.315,21900.0],["1999-08-20",13.1221,13.4115,12.9291,13.315,28900.0],["1999-08-23",13.2186,13.315,13.0738,13.315,10800.0],["1999-08-24",13.315,13.4115,13.2186,13.4115,2200.0],["1999-08-25",13.315,13.4115,13.2186,13.4115,5400.0],["1999-08-26",13.3633,13.4115,13.1703,13.1703,3100.0],["1999-08-27",13.2668,13.2668,13.1221,13.1221,11400.0],["1999-08-30",13.1221,13.315,12.9291,13.315,12700.0],["1999-08-31",13.2186,13.2186,13.1703,13.2186,8600.0],["1999-09-01",13.1703,13.1703,13.0256,13.1703,3600.0],["1999-09-02",13.1221,13.1703,13.0256,13.1703,16500.0],["1999-09-03",13.1703,13.2668,13.1703,13.2668,2500.0],["1999-09-07",13.1221,13.2668,13.1221,13.2668,6300.0],["1999-09-08",13.2186,13.4115,13.2186,13.4115,9200.0],["1999-09-09",13.508,13.508,13.1703,13.2668,6700.0],["1999-09-10",13.2186,13.4115,13.2186,13.315,2300.0],["1999-09-13",13.315,13.4115,13.2186,13.315,9300.0],["1999-09-14",13.2186,13.3633,13.2186,13.315,3300.0],["1999-09-15",13.2186,13.4115,13.1703,13.4115,6400.0],["1999-09-16",13.315,13.315,13.2668,13.2668,3500.0],["1999-09-17",13.1703,13.315,13.1221,13.2186,19800.0],["1999-09-20",13.1221,13.1703,13.1221,13.1703,12300.0],["1999-09-21",13.1221,13.1221,13.0738,13.0738,12600.0],["1999-09-22",13.1703,13.2668,13.1703,13.2668,10700.0],["1999-09-23",14.3764,14.3764,13.894,13.894,24000.0],["1999-09-24",13.701,13.7492,13.2186,13.4115,33200.0],["1999-09-27",13.4115,13.7492,13.4115,13.6045,15100.0],["1999-09-28",13.701,13.7975,13.508,13.7975,6700.0],["1999-09-29",13.7492,14.2799,13.701,14.2799,22200.0],["1999-09-30",14.4729,15.1483,14.4729,15.1483,19200.0],["1999-10-01",15.1483,15.2447,15.1483,15.1965,14400.0],["1999-10-04",15.1965,15.293,14.9553,15.0035,17200.0],["1999-10-05",15.0035,15.3412,15.0035,15.2448,13900.0],["1999-10-06",15.2448,15.3412,15.2448,15.3412,10000.0],["1999-10-07",15.293,15.486,15.293,15.486,10300.0],["1999-10-08",15.6307,16.0649,15.6307,15.9202,10900.0],["1999-10-11",15.9202,16.3061,15.9202,16.2579,3500.0],["1999-10-12",16.2096,16.4026,16.1131,16.2096,3000.0],["1999-10-13",16.2096,16.2096,15.3412,15.3412,11800.0],["1999-10-14",15.3412,15.8237,15.3412,15.8237,29300.0],["1999-10-15",15.9202,15.9202,15.5825,15.8237,18600.0],["1999-10-18",15.8237,16.0649,15.8237,16.0166,4500.0],["1999-10-19",16.1131,16.1614,15.8237,15.8237,23600.0],["1999-10-20",15.8237,16.0166,15.7754,15.7754,21800.0],["1999-10-21",15.8237,15.8237,15.4377,15.7754,6600.0],["1999-10-22",15.7272,15.7272,15.4377,15.7272,3600.0],["1999-10-25",15.6789,15.7272,15.486,15.486,5700.0],["1999-10-26",15.5342,15.5342,15.4377,15.5342,2800.0],["1999-10-27",15.5342,15.6307,15.486,15.5342,4300.0],["1999-10-28",15.5342,15.6789,15.5342,15.6789,7500.0],["1999-10-29",15.7272,15.8237,15.6789,15.6789,4800.0],["1999-11-01",15.8719,15.9202,15.8237,15.9202,7200.0],["1999-11-02",15.8237,16.0649,15.7754,15.7754,6800.0],["1999-11-03",15.7754,15.8719,15.7754,15.8719,2300.0],["1999-11-04",15.8237,15.8237,15.6307,15.8237,6900.0],["1999-11-05",15.7272,15.7754,15.6789,15.6789,3900.0],["1999-11-08",15.486,15.5342,15.3412,15.3895,6800.0],["1999-11-09",15.3895,15.4377,15.1483,15.2448,4200.0],["1999-11-10",15.1736,15.1736,14.9803,15.077,2800.0],["1999-11-11",15.0287,15.0287,14.7387,14.7387,4000.0],["1999-11-12",14.6904,14.6904,14.0139,14.0139,8000.0],["1999-11-15",13.9655,13.9655,13.8206,13.8206,7800.0],["1999-11-16",13.9172,14.1588,13.8206,14.1588,4300.0],["1999-11-17",14.1105,14.1105,13.5306,13.6756,12100.0],["1999-11-18",13.5306,13.5789,13.2407,13.2407,9900.0],["1999-11-19",13.144,13.144,12.6608,12.6608,11800.0],["1999-11-22",12.6608,13.2407,12.6608,13.1924,13200.0],["1999-11-23",13.2407,13.2407,12.9507,12.9507,4600.0],["1999-11-24",12.9507,12.9507,12.7574,12.9024,6200.0],["1999-11-26",12.9507,13.2407,12.9507,13.1924,4400.0],["1999-11-29",13.0474,13.144,12.8058,13.144,6100.0],["1999-11-30",12.9507,13.0474,12.8541,12.9991,11300.0],["1999-12-01",13.0474,13.0474,12.8541,12.9507,5400.0],["1999-12-02",12.8541,13.0957,12.8541,13.0474,3800.0],["1999-12-03",13.0474,13.144,12.9991,13.0474,8400.0],["1999-12-06",12.8541,13.5306,12.8541,13.0474,19200.0],["1999-12-07",13.0957,13.0957,12.7091,12.7091,11700.0],["1999-12-08",12.7091,12.9024,12.6608,12.8058,5300.0],["1999-12-09",12.9024,12.9991,12.6608,12.6608,12600.0],["1999-12-10",12.6608,12.7574,12.6608,12.7574,16500.0],["1999-12-13",12.7091,12.7575,12.6608,12.6608,6300.0],["1999-12-14",12.6608,12.8058,12.6608,12.6608,54600.0],["1999-12-15",12.6608,12.6608,12.4675,12.5641,4800.0],["1999-12-16",12.5158,12.7574,12.5158,12.7091,10100.0],["1999-12-17",12.6125,12.7091,12.4675,12.7091,319700.0],["1999-12-20",12.8058,12.8541,12.8058,12.8058,7200.0],["1999-12-21",12.7091,12.7574,12.6608,12.7574,24300.0],["1999-12-22",12.7574,12.8058,12.7091,12.7574,9200.0],["1999-12-23",12.7091,12.9024,12.7091,12.8541,107400.0],["1999-12-27",12.8541,13.9172,12.8541,13.9172,29000.0],["1999-12-28",13.9172,14.1105,13.7722,13.8689,14800.0],["1999-12-29",13.8689,13.9172,13.8206,13.9172,7000.0],["1999-12-30",13.7239,14.0139,13.7239,13.9172,18500.0],["1999-12-31",13.9172,14.1105,13.9172,14.1105,3200.0],["2000-01-03",14.0139,14.0622,13.4823,13.5789,12200.0],["2000-01-04",13.3856,14.0139,13.3856,13.6756,23500.0],["2000-01-05",13.6756,13.6756,13.4823,13.4823,17900.0],["2000-01-06",13.3856,13.3856,12.8541,12.9024,122400.0],["2000-01-07",13.0957,13.1924,12.7574,13.0474,11600.0],["2000-01-10",13.2407,13.2407,12.7574,12.8541,13200.0],["2000-01-11",12.6608,12.9024,12.6608,12.8541,6500.0],["2000-01-12",12.8541,13.144,12.8541,13.0474,17300.0],["2000-01-13",13.0957,13.2407,13.0474,13.144,19300.0],["2000-01-14",13.1924,13.1924,12.8541,12.8541,14500.0],["2000-01-18",12.7091,12.9507,12.7091,12.8541,20600.0],["2000-01-19",12.8541,12.9024,12.7091,12.9024,5900.0],["2000-01-20",12.8541,13.2407,12.8541,13.2407,12200.0],["2000-01-21",13.0957,13.144,13.0474,13.0474,10600.0],["2000-01-24",13.0474,13.144,12.9991,12.9991,6900.0],["2000-01-25",12.9024,12.9507,12.6608,12.9024,9400.0],["2000-01-26",12.9507,12.9507,12.6608,12.7574,12200.0],["2000-01-27",12.6608,12.8541,12.6608,12.7574,11100.0],["2000-01-28",12.8058,12.8058,12.7091,12.7574,5700.0],["2000-01-31",12.7574,12.8058,12.7574,12.8058,12500.0],["2000-02-01",12.7574,13.3373,12.7574,13.3373,13300.0],["2000-02-02",13.5306,13.5306,13.144,13.144,9500.0],["2000-02-03",13.144,13.2407,13.0474,13.144,8500.0],["2000-02-04",13.144,13.3857,12.9991,12.9991,11300.0],["2000-02-07",12.9024,12.9024,12.7091,12.7574,74700.0],["2000-02-08",12.7574,12.7574,12.5158,12.6125,13700.0],["2000-02-09",12.5158,12.7091,12.5158,12.6608,11000.0],["2000-02-10",12.6608,12.7575,12.6608,12.6608,13300.0],["2000-02-11",12.6395,12.6395,12.4942,12.5911,16400.0],["2000-02-14",12.4942,12.5911,12.4458,12.4942,6800.0],["2000-02-15",12.6395,13.269,12.6395,13.269,13700.0],["2000-02-16",13.269,14.4313,13.269,13.8502,32500.0],["2000-02-17",13.8502,13.947,13.5596,13.7533,12400.0],["2000-02-18",13.8502,13.8502,13.3659,13.6565,13700.0],["2000-02-22",13.608,13.608,13.1722,13.269,9100.0],["2000-02-23",13.269,13.269,13.1722,13.2206,10200.0],["2000-02-24",13.3659,13.4143,12.9785,13.1238,16600.0],["2000-02-25",13.269,13.269,12.5911,12.7848,12000.0],["2000-02-28",12.7363,12.7363,12.3974,12.4942,4800.0],["2000-02-29",12.3974,13.0269,12.3489,13.0269,22000.0],["2000-03-01",13.0269,13.2206,12.9785,12.9785,19300.0],["2000-03-02",12.7848,12.8816,12.5911,12.6879,7400.0],["2000-03-03",12.4942,12.5426,12.3974,12.4942,8000.0],["2000-03-06",12.3974,12.4458,11.1382,11.2351,14700.0],["2000-03-07",11.1867,11.2835,10.654,10.8477,25600.0],["2000-03-08",10.5571,10.9445,10.5571,10.8477,20000.0],["2000-03-09",11.2351,11.2351,10.9445,11.1382,20500.0],["2000-03-10",11.1382,11.4772,11.0414,11.4772,10100.0],["2000-03-13",11.3804,12.1068,11.2351,11.7194,13900.0],["2000-03-14",11.9131,12.1068,11.7194,12.1068,21400.0],["2000-03-15",12.0584,13.1722,12.0584,13.1722,20800.0],["2000-03-16",13.0753,13.0753,12.4942,12.4942,22400.0],["2000-03-17",12.3489,12.5426,12.3005,12.5426,49800.0],["2000-03-20",12.6395,13.6565,12.6395,13.6565,29100.0],["2000-03-21",13.8502,14.1892,13.608,13.6565,31900.0],["2000-03-22",13.4628,13.4628,12.9785,12.9785,80100.0],["2000-03-23",12.9785,13.0269,12.9785,13.0269,69800.0],["2000-03-24",12.8816,12.9301,12.7848,12.8816,66500.0],["2000-03-27",12.6879,12.8332,12.6879,12.8332,54900.0],["2000-03-28",12.7848,12.9301,12.7848,12.8816,4700.0],["2000-03-29",12.8816,12.8816,12.6879,12.6879,58500.0],["2000-03-30",12.7848,12.9785,12.7848,12.9785,7800.0],["2000-03-31",12.9785,13.269,12.9785,13.269,7600.0],["2000-04-03",13.269,13.5112,13.269,13.5112,4400.0],["2000-04-04",13.5596,13.8502,13.5596,13.8502,16400.0],["2000-04-05",13.8502,14.0923,13.8017,13.947,9100.0],["2000-04-06",13.947,13.9954,13.7533,13.7533,11900.0],["2000-04-07",13.7533,13.8502,13.7533,13.8017,3900.0],["2000-04-10",13.5596,13.8017,13.5596,13.6565,10300.0],["2000-04-11",13.8502,13.8502,13.7049,13.7533,8500.0],["2000-04-12",13.7533,13.947,13.7533,13.8502,8800.0],["2000-04-13",13.947,13.9954,13.8502,13.8502,5300.0],["2000-04-14",13.8017,14.0439,13.8017,13.9955,65900.0],["2000-04-17",13.9954,13.9954,13.8017,13.8986,5400.0],["2000-04-18",13.8986,13.8986,13.5596,13.8502,8200.0],["2000-04-19",13.8017,13.9955,13.7533,13.9955,4500.0],["2000-04-20",13.947,13.947,13.8986,13.8986,6100.0],["2000-04-24",13.7533,13.7533,13.5596,13.7049,6200.0],["2000-04-25",13.6565,14.2376,13.6565,14.2376,57900.0],["2000-04-26",14.1892,14.2376,13.5596,13.7533,33500.0],["2000-04-27",13.6565,13.8502,13.5596,13.8502,7300.0],["2000-04-28",13.8017,13.8502,13.6565,13.8502,7400.0],["2000-05-01",13.8502,14.1407,13.8502,14.1407,5600.0],["2000-05-02",14.1407,14.5282,14.1407,14.4797,9200.0],["2000-05-03",14.5766,15.0608,14.5766,15.0608,17900.0],["2000-05-04",15.1577,15.1577,14.8671,14.9156,6000.0],["2000-05-05",15.303,15.4967,15.2546,15.303,16800.0],["2000-05-08",15.2546,15.3998,15.2546,15.3514,5800.0],["2000-05-09",15.3514,15.4967,15.3514,15.4967,6900.0],["2000-05-10",15.4967,16.0294,15.4967,16.0294,11600.0],["2000-05-11",16.0081,16.3476,16.0081,16.1536,5900.0],["2000-05-12",16.1536,16.2021,15.911,15.911,6400.0],["2000-05-15",15.814,15.814,15.1834,15.1834,10300.0],["2000-05-16",15.1834,15.5715,15.1834,15.5229,16100.0],["2000-05-17",15.62,15.62,15.0379,15.0379,12600.0],["2000-05-18",14.8438,15.0864,14.7468,14.8923,9900.0],["2000-05-19",14.8438,14.8438,14.6498,14.6983,1900.0],["2000-05-22",14.6013,14.6013,14.2617,14.2617,3200.0],["2000-05-23",14.3102,14.5528,14.3102,14.5043,3700.0],["2000-05-24",14.5043,14.8438,14.3587,14.8438,7600.0],["2000-05-25",14.8923,15.0379,14.8923,15.0379,2900.0],["2000-05-26",14.9408,14.9408,14.5528,14.6013,7400.0],["2000-05-30",14.6013,14.6013,14.5528,14.5528,2500.0],["2000-05-31",14.5528,14.6013,14.5528,14.5528,6500.0],["2000-06-01",14.5528,14.6498,14.3587,14.4072,8300.0],["2000-06-02",14.3587,14.3587,14.2617,14.3102,7100.0],["2000-06-05",14.2617,14.2617,14.1162,14.1162,3700.0],["2000-06-06",14.2132,14.3102,14.1647,14.3102,3400.0],["2000-06-07",14.2617,14.2617,14.0192,14.0677,3300.0],["2000-06-08",13.9707,14.0677,13.9707,13.9707,1300.0],["2000-06-09",13.9707,14.1162,13.9221,14.1162,1400.0],["2000-06-12",14.1162,14.1162,13.6311,13.6796,4700.0],["2000-06-13",13.6311,13.7766,13.4856,13.7766,3200.0],["2000-06-14",13.8736,14.3587,13.8736,14.3587,14700.0],["2000-06-15",14.3587,14.5528,14.2617,14.3102,15800.0],["2000-06-16",14.5043,14.6498,14.5043,14.6498,23900.0],["2000-06-19",14.5528,14.6013,14.4557,14.4557,4800.0],["2000-06-20",14.3587,14.4557,14.3587,14.4072,33000.0],["2000-06-21",14.4072,14.6983,14.4072,14.6498,9100.0],["2000-06-22",14.6013,14.8438,14.5528,14.7953,12500.0],["2000-06-23",14.7468,14.9408,14.7468,14.7953,67500.0],["2000-06-26",14.7468,15.0864,14.7468,15.0864,6400.0],["2000-06-27",15.1349,15.1349,14.8438,14.8438,4000.0],["2000-06-28",14.7468,15.0864,14.4072,15.0864,367500.0],["2000-06-29",14.9893,15.2319,14.7468,14.9408,49600.0],["2000-06-30",15.0379,15.2319,14.8438,15.2319,16500.0],["2000-07-03",15.1834,15.2319,15.1834,15.2319,1400.0],["2000-07-05",15.1834,15.1834,14.7468,14.9893,7400.0],["2000-07-06",14.9408,15.0864,14.8438,15.0864,5700.0],["2000-07-07",15.1349,15.4744,15.0864,15.2804,13800.0],["2000-07-10",15.3774,16.2991,15.3774,15.9595,19100.0],["2000-07-11",15.62,15.62,15.0379,15.1834,43300.0],["2000-07-12",15.1349,15.911,15.1349,15.4744,36200.0],["2000-07-13",15.4744,15.4744,15.0379,15.0379,4400.0],["2000-07-14",14.8438,14.8438,14.2617,14.2617,10300.0],["2000-07-17",14.0677,14.0677,13.6796,13.6796,10200.0],["2000-07-18",13.7281,13.8736,13.6311,13.7281,6600.0],["2000-07-19",13.7281,13.7281,13.6796,13.6796,2900.0],["2000-07-20",13.6311,13.6311,13.4856,13.4856,2600.0],["2000-07-21",13.5341,13.5341,13.4856,13.4856,1200.0],["2000-07-24",13.5826,13.5826,13.34,13.4371,133900.0],["2000-07-25",13.4856,14.0192,13.4856,13.7766,43800.0],["2000-07-26",13.7281,13.9221,13.6796,13.9221,3900.0],["2000-07-27",13.9221,13.9707,13.8251,13.8251,2500.0],["2000-07-28",13.7766,13.7766,13.3885,13.3885,2200.0],["2000-07-31",13.34,13.7766,13.2915,13.7766,4300.0],["2000-08-01",13.8736,13.8736,13.2915,13.2915,19500.0],["2000-08-02",13.34,13.3885,13.1945,13.3885,4400.0],["2000-08-03",13.3885,13.6796,13.3885,13.5826,6200.0],["2000-08-04",13.5826,13.6796,13.5826,13.5826,5000.0],["2000-08-07",13.5341,13.8736,13.5341,13.7766,7200.0],["2000-08-08",13.9707,14.1647,13.9707,14.0192,9200.0],["2000-08-09",14.0192,14.0192,13.5341,13.5341,5900.0],["2000-08-10",13.5341,13.5341,13.1945,13.1945,4700.0],["2000-08-11",13.2217,13.4162,13.2217,13.4162,2400.0],["2000-08-14",13.2217,13.805,13.2217,13.805,11800.0],["2000-08-15",13.805,13.805,13.6106,13.805,3600.0],["2000-08-16",13.6106,13.9509,13.6106,13.9509,10300.0],["2000-08-17",13.8537,13.8537,13.7564,13.7564,2000.0],["2000-08-18",13.8537,13.8537,13.7564,13.805,1000.0],["2000-08-21",13.805,13.9509,13.805,13.9023,4700.0],["2000-08-22",13.8537,13.9509,13.8537,13.9509,3600.0],["2000-08-23",13.9023,13.9023,13.805,13.805,3400.0],["2000-08-24",13.7564,14.1453,13.7564,14.1453,43900.0],["2000-08-25",14.1939,14.1939,14.1453,14.1453,2200.0],["2000-08-28",14.1939,14.1939,14.1939,14.1939,3000.0],["2000-08-29",14.1939,14.2425,14.1939,14.2425,1300.0],["2000-08-30",14.1453,14.1939,14.0967,14.0967,2400.0],["2000-08-31",14.0481,14.1939,14.0481,14.1939,26900.0],["2000-09-01",14.2425,14.3883,14.1453,14.1939,7700.0],["2000-09-05",14.3884,14.3884,14.1939,14.2911,16400.0],["2000-09-06",14.3884,14.3884,14.1939,14.2911,1900.0],["2000-09-07",14.2911,14.3884,14.1939,14.3884,7300.0],["2000-09-08",14.4856,14.5828,14.437,14.5342,17000.0],["2000-09-11",14.5342,14.8744,14.4856,14.8744,17800.0],["2000-09-12",14.8258,15.4091,14.8258,15.3605,10800.0],["2000-09-13",15.4578,15.5064,15.1661,15.1661,11400.0],["2000-09-14",15.1661,15.1661,14.68,14.7772,16900.0],["2000-09-15",14.5828,14.8745,14.5828,14.7286,27500.0],["2000-09-18",14.7286,14.8744,14.6314,14.7772,12300.0],["2000-09-19",14.7772,14.7772,14.1939,14.2911,22400.0],["2000-09-20",14.2425,14.437,14.2425,14.437,13100.0],["2000-09-21",14.5342,14.68,14.5342,14.6314,8900.0],["2000-09-22",14.5342,14.5828,14.4856,14.5342,2300.0],["2000-09-25",14.5342,14.5342,14.2911,14.3884,32200.0],["2000-09-26",14.3884,14.5828,14.3884,14.5828,8400.0],["2000-09-27",14.5828,14.5828,14.3884,14.3884,8600.0],["2000-09-28",14.437,14.9717,14.437,14.9231,6300.0],["2000-09-29",14.9717,14.9717,14.3884,14.4856,25500.0],["2000-10-02",14.4856,14.7772,14.3884,14.5342,22700.0],["2000-10-03",14.437,14.437,14.1939,14.1939,44800.0],["2000-10-04",14.1939,14.68,14.1939,14.68,13900.0],["2000-10-05",14.68,14.68,14.3884,14.3884,3600.0],["2000-10-06",14.437,14.437,14.2425,14.2425,9700.0],["2000-10-09",14.2425,14.2425,14.1453,14.1939,16300.0],["2000-10-10",13.9995,14.0481,13.9995,13.9995,37800.0],["2000-10-11",14.0481,14.0481,13.9995,13.9995,33900.0],["2000-10-12",13.9995,14.0967,13.9509,14.0967,26800.0],["2000-10-13",14.0967,14.1939,14.0481,14.0967,32500.0],["2000-10-16",14.1453,14.1939,13.9995,14.1939,17800.0],["2000-10-17",14.0967,14.0967,13.9995,14.0481,7100.0],["2000-10-18",13.9023,14.0967,13.8536,14.0967,3900.0],["2000-10-19",14.0481,14.1453,14.0481,14.1453,2700.0],["2000-10-20",14.2425,14.2425,14.1939,14.2425,12700.0],["2000-10-23",14.8744,15.555,14.8744,15.2633,87300.0],["2000-10-24",15.3605,15.4091,14.8744,15.1175,19700.0],["2000-10-25",15.1661,15.1661,14.7286,14.9717,10100.0],["2000-10-26",14.9717,15.1175,14.9717,15.1175,5600.0],["2000-10-27",15.0203,15.1661,14.9717,15.1661,3800.0],["2000-10-30",15.1661,15.555,14.9231,15.555,59600.0],["2000-10-31",15.555,16.3327,15.555,16.3327,12500.0],["2000-11-01",16.2355,16.2841,16.1869,16.2841,2100.0],["2000-11-02",16.2841,16.5272,16.2841,16.5272,5900.0],["2000-11-03",16.5272,16.5758,16.4299,16.4786,8800.0],["2000-11-06",16.5272,16.5272,16.2841,16.4299,4800.0],["2000-11-07",16.43,17.2077,16.43,17.2077,19100.0],["2000-11-08",17.3049,17.4993,17.2563,17.2563,3300.0],["2000-11-09",17.4507,17.4507,16.916,17.0133,12500.0],["2000-11-10",16.916,16.916,16.3327,16.4299,22000.0],["2000-11-13",16.4299,16.8188,16.3327,16.8188,2700.0],["2000-11-14",16.8948,16.9922,16.554,16.8461,5400.0],["2000-11-15",16.7487,16.7974,15.9697,15.9697,19100.0],["2000-11-16",16.0671,16.1645,15.6289,15.6776,8200.0],["2000-11-17",15.8723,15.921,15.8236,15.921,2300.0],["2000-11-20",15.5802,15.775,15.5802,15.775,6200.0],["2000-11-21",15.7749,15.8723,15.7749,15.8236,1800.0],["2000-11-22",15.7749,15.7749,15.1907,15.4828,18700.0],["2000-11-24",15.4828,15.6289,15.4828,15.6289,1600.0],["2000-11-27",15.5802,15.8723,15.5802,15.8723,4300.0],["2000-11-28",15.8723,15.9697,15.8236,15.8723,12900.0],["2000-11-29",15.8723,16.0184,15.8236,15.921,4700.0],["2000-11-30",15.8236,15.8236,15.3854,15.3854,7700.0],["2000-12-01",15.3854,15.775,15.3854,15.775,15300.0],["2000-12-04",15.6776,15.6776,15.3854,15.3854,4700.0],["2000-12-05",15.4828,15.5315,15.1907,15.3367,5900.0],["2000-12-06",15.2881,16.0184,15.2881,15.9697,18500.0],["2000-12-07",15.7749,16.1645,15.7749,16.0671,14400.0],["2000-12-08",16.1158,16.554,16.1158,16.554,4600.0],["2000-12-11",16.554,16.554,16.0184,16.4566,11300.0],["2000-12-12",16.5053,16.6513,16.3592,16.6513,5000.0],["2000-12-13",16.6513,16.6513,16.4566,16.6026,6700.0],["2000-12-14",16.5539,16.6026,16.2618,16.2618,6500.0],["2000-12-15",16.1645,16.2618,16.1158,16.2131,9900.0],["2000-12-18",16.3105,16.3592,16.2618,16.3592,3900.0],["2000-12-19",16.3105,16.3105,15.8236,16.1158,3800.0],["2000-12-20",16.0184,16.0184,15.3854,15.5315,6600.0],["2000-12-21",15.4828,15.5802,15.3368,15.5802,16800.0],["2000-12-22",15.3854,15.9697,15.3854,15.9697,6600.0],["2000-12-26",16.0671,16.0671,15.8236,15.9697,9600.0],["2000-12-27",15.9697,16.1644,15.8236,16.1644,19700.0],["2000-12-28",16.1644,17.333,16.1644,17.333,14100.0],["2000-12-29",17.333,18.0146,17.333,17.6251,18500.0],["2001-01-02",17.6738,17.6738,17.1382,17.1382,13000.0],["2001-01-03",17.2356,18.112,17.1382,18.112,26900.0],["2001-01-04",18.3067,18.7449,18.3067,18.3554,12000.0],["2001-01-05",18.5015,18.5015,18.2094,18.2094,9200.0],["2001-01-08",18.2094,18.3067,18.2094,18.2094,15400.0],["2001-01-09",18.258,18.5015,18.258,18.258,4100.0],["2001-01-10",18.3067,20.0108,18.3067,19.67,30600.0],["2001-01-11",19.67,20.3516,19.67,20.1082,16000.0],["2001-01-12",19.7674,19.7674,19.2805,19.3292,7900.0],["2001-01-16",19.1831,20.2542,19.0857,20.2542,47100.0],["2001-01-17",20.1569,20.2542,19.3779,19.3779,14400.0],["2001-01-18",19.3292,19.3292,18.9884,19.0857,18500.0],["2001-01-19",19.0857,19.1344,18.9884,19.037,5500.0],["2001-01-22",18.8423,18.9397,18.6962,18.891,6700.0],["2001-01-23",18.891,19.4752,18.891,19.2318,23700.0],["2001-01-24",19.2318,19.2318,19.0857,19.1344,4000.0],["2001-01-25",19.1831,19.2318,19.0857,19.0857,8000.0],["2001-01-26",18.9884,18.9884,18.5502,18.5502,6200.0],["2001-01-29",18.5482,18.7118,18.5482,18.6962,21400.0],["2001-01-30",18.6962,18.6962,18.4781,18.5638,3200.0],["2001-01-31",18.5638,18.6962,18.369,18.369,7900.0],["2001-02-01",18.3067,18.6807,18.3067,18.6807,2800.0],["2001-02-02",18.6807,18.7118,18.5093,18.5794,9000.0],["2001-02-05",18.4625,18.6884,18.3924,18.5015,5600.0],["2001-02-06",18.3846,18.5404,18.3846,18.4937,4100.0],["2001-02-07",18.3067,18.3145,17.9172,18.1509,10600.0],["2001-02-08",18.1665,18.6573,18.1665,18.6183,13800.0],["2001-02-09",18.6573,18.6807,18.4236,18.4236,5400.0],["2001-02-12",18.3457,18.6806,18.3457,18.6573,50700.0],["2001-02-13",18.7236,18.7236,18.4895,18.5676,11600.0],["2001-02-14",18.6066,18.6846,18.4896,18.5286,6800.0],["2001-02-15",18.6456,18.6456,18.5676,18.6066,4000.0],["2001-02-16",18.6066,18.6066,18.4115,18.4115,2100.0],["2001-02-20",18.2945,18.3023,17.92,17.92,5400.0],["2001-02-21",17.3583,17.3583,16.9292,16.9292,34400.0],["2001-02-22",16.9293,16.9293,16.5548,16.5548,17100.0],["2001-02-23",16.3831,16.3831,15.876,16.3831,12000.0],["2001-02-26",16.3831,16.5392,16.3441,16.5392,4400.0],["2001-02-27",16.5392,16.5782,16.4222,16.4222,1700.0],["2001-02-28",16.5002,16.5392,16.2271,16.3441,5200.0],["2001-03-01",16.2427,16.2427,15.0959,15.4626,13900.0],["2001-03-02",15.447,15.525,15.369,15.525,1600.0],["2001-03-05",15.603,15.6498,15.369,15.369,3000.0],["2001-03-06",15.3689,15.4704,15.2129,15.3299,7500.0],["2001-03-07",15.3299,15.369,15.2129,15.369,5900.0],["2001-03-08",15.3689,15.642,15.3689,15.5952,37600.0],["2001-03-09",15.5874,15.603,15.564,15.603,58400.0],["2001-03-12",15.564,15.5952,15.4938,15.525,15200.0],["2001-03-13",15.447,15.603,15.447,15.603,20100.0],["2001-03-14",15.603,15.603,15.486,15.525,7800.0],["2001-03-15",15.2129,15.2519,15.0179,15.2129,39900.0],["2001-03-16",15.4079,15.525,15.2129,15.3299,18700.0],["2001-03-19",15.2519,15.5952,15.2519,15.5952,5000.0],["2001-03-20",15.5952,15.603,15.2129,15.2207,21500.0],["2001-03-21",15.2285,15.564,15.2285,15.3846,14500.0],["2001-03-22",15.3377,15.564,15.2129,15.564,7100.0],["2001-03-23",15.447,15.564,15.2129,15.2207,48200.0],["2001-03-26",15.2207,15.2909,15.2129,15.2363,4200.0],["2001-03-27",15.2129,15.3689,15.1739,15.3299,10900.0],["2001-03-28",15.2129,15.2519,15.0647,15.1349,7300.0],["2001-03-29",15.1349,15.2363,14.4328,14.4328,51800.0],["2001-03-30",14.3548,14.5498,14.2767,14.4328,40700.0],["2001-04-02",14.3548,14.3548,14.2377,14.2377,8200.0],["2001-04-03",14.2767,14.3548,14.2767,14.2767,7300.0],["2001-04-04",14.3157,14.4328,14.3157,14.3469,8300.0],["2001-04-05",14.3704,14.4328,14.3704,14.4328,29700.0],["2001-04-06",14.3626,14.3626,14.2767,14.2767,7000.0],["2001-04-09",14.2767,14.347,14.2767,14.3157,3700.0],["2001-04-10",14.2767,14.3547,14.2221,14.3079,58400.0],["2001-04-11",14.4328,14.4328,14.1441,14.1441,11000.0],["2001-04-12",14.0427,14.3157,14.0427,14.1207,6900.0],["2001-04-16",14.1207,14.2923,14.1207,14.2767,2100.0],["2001-04-17",14.2767,14.3548,14.2767,14.3548,3000.0],["2001-04-18",14.2767,14.2767,13.2625,13.2625,69500.0],["2001-04-19",13.2703,13.7696,13.2703,13.7696,8300.0],["2001-04-20",13.7618,13.7618,13.4576,13.4966,23500.0],["2001-04-23",13.6136,13.6448,13.5356,13.5746,61700.0],["2001-04-24",13.5746,13.8086,13.4966,13.7618,47200.0],["2001-04-25",13.7696,14.1207,13.7696,14.1051,7900.0],["2001-04-26",14.1597,14.2767,14.1285,14.1441,7700.0],["2001-04-27",14.2143,14.4328,14.0817,14.4328,7400.0],["2001-04-30",14.4484,14.7448,14.4484,14.5888,25600.0],["2001-05-01",14.6278,14.6278,14.464,14.6278,5300.0],["2001-05-02",14.6278,14.6278,14.2689,14.4718,8300.0],["2001-05-03",14.2767,14.3704,14.2143,14.3704,8600.0],["2001-05-04",14.3548,14.5498,14.1987,14.5498,7100.0],["2001-05-07",14.5498,15.0569,14.5498,14.9399,21300.0],["2001-05-08",14.8619,14.9009,14.7058,14.8619,11100.0],["2001-05-09",14.8228,14.8228,14.7058,14.7058,5300.0],["2001-05-10",14.7058,14.8619,14.7058,14.7448,4900.0],["2001-05-11",14.8113,14.866,14.6862,14.7722,11400.0],["2001-05-14",14.8504,14.8504,14.7331,14.8113,10400.0],["2001-05-15",14.8504,14.9129,14.8504,14.8816,9600.0],["2001-05-16",14.8816,15.0145,14.8503,14.8503,32000.0],["2001-05-17",14.7722,14.8347,14.6549,14.7331,5500.0],["2001-05-18",14.6549,14.8503,14.6549,14.78,3500.0],["2001-05-21",14.6549,14.8894,14.6549,14.8894,6900.0],["2001-05-22",14.8503,15.2021,14.8347,15.0067,6700.0],["2001-05-23",14.9285,15.0458,14.8504,14.9285,8300.0],["2001-05-24",14.8972,15.0457,14.8113,15.0457,7100.0],["2001-05-25",14.9285,15.163,14.9207,15.0457,6600.0],["2001-05-29",14.9676,14.9676,14.7644,14.7644,28800.0],["2001-05-30",14.7253,14.7722,14.4595,14.4595,8300.0],["2001-05-31",14.4205,14.4205,13.8733,13.9515,12200.0],["2001-06-01",13.9124,14.0687,13.8733,14.0609,9400.0],["2001-06-04",13.9906,13.9906,13.8421,13.9515,4700.0],["2001-06-05",13.9593,14.3032,13.9593,14.3032,4900.0],["2001-06-06",14.3814,14.3814,14.0297,14.0297,3900.0],["2001-06-07",14.0609,14.3814,13.9124,14.3814,2900.0],["2001-06-08",14.3032,14.3423,14.1782,14.3423,6100.0],["2001-06-11",14.311,14.4596,14.311,14.3814,2100.0],["2001-06-12",14.2251,14.3814,14.1078,14.2641,10200.0],["2001-06-13",14.3423,14.483,14.2251,14.2251,1700.0],["2001-06-14",14.1078,14.2641,14.0766,14.2641,7100.0],["2001-06-15",14.186,14.2798,14.0766,14.2641,11900.0],["2001-06-18",14.1469,14.186,14.0688,14.1313,3600.0],["2001-06-19",14.186,14.2407,14.1078,14.1078,2400.0],["2001-06-20",14.2094,14.4595,14.0766,14.4205,16500.0],["2001-06-21",14.3032,14.3501,14.1469,14.2641,11100.0],["2001-06-22",14.2641,14.272,14.0687,14.0687,7000.0],["2001-06-25",13.9906,13.9906,13.5998,13.7483,10200.0],["2001-06-26",13.678,13.6858,13.4435,13.5998,34900.0],["2001-06-27",13.592,14.8503,13.592,14.8503,24000.0],["2001-06-28",14.9676,14.9676,14.4205,14.5377,19300.0],["2001-06-29",14.5377,14.8894,14.5377,14.8503,44300.0],["2001-07-02",14.9285,15.0067,14.8503,14.8503,13900.0],["2001-07-03",14.8503,14.8894,14.8503,14.8738,2200.0],["2001-07-05",14.8503,14.8503,14.7331,14.7722,5400.0],["2001-07-06",14.7409,14.8425,14.5768,14.8113,11200.0],["2001-07-09",14.7331,14.7331,14.6002,14.6081,2300.0],["2001-07-10",14.5377,14.5924,14.4595,14.5299,4100.0],["2001-07-11",14.5377,14.5377,14.186,14.186,4300.0],["2001-07-12",14.2641,14.9676,14.2641,14.8894,20100.0],["2001-07-13",14.8503,14.8503,14.7722,14.8503,124600.0],["2001-07-16",14.8503,14.9676,14.8113,14.9363,8100.0],["2001-07-17",14.8504,14.9285,14.7644,14.9285,3800.0],["2001-07-18",14.9676,14.9676,14.8269,14.8269,3300.0],["2001-07-19",14.8894,14.8894,14.3423,14.4048,5600.0],["2001-07-20",14.2642,14.483,14.0688,14.483,10600.0],["2001-07-23",14.4595,14.8894,14.4127,14.8503,14200.0],["2001-07-24",14.8503,14.8738,14.7722,14.8347,38600.0],["2001-07-25",14.8503,14.8894,14.7722,14.8894,3700.0],["2001-07-26",14.8894,14.9285,14.8113,14.8738,7800.0],["2001-07-27",14.8503,14.9676,14.8347,14.9676,5000.0],["2001-07-30",14.9285,14.9285,14.694,14.7566,2600.0],["2001-07-31",14.8113,14.8503,14.2251,14.2641,19000.0],["2001-08-01",14.2016,14.3814,13.9281,13.975,13000.0],["2001-08-02",14.0687,14.0687,13.7717,14.0297,15900.0],["2001-08-03",14.0687,14.186,13.9515,13.9515,7000.0],["2001-08-06",13.975,14.0375,13.975,13.9906,2400.0],["2001-08-07",13.9124,13.9906,13.8343,13.9515,5700.0],["2001-08-08",13.8733,13.9124,13.8577,13.8577,4000.0],["2001-08-09",13.8655,13.9515,13.8108,13.9124,8200.0],["2001-08-10",13.8733,13.9515,13.7561,13.9515,8400.0],["2001-08-13",13.9319,13.9319,13.8458,13.9163,13400.0],["2001-08-14",13.9241,14.0807,13.9241,14.0181,5300.0],["2001-08-15",14.0494,14.0572,13.9789,14.0572,33300.0],["2001-08-16",14.0572,14.2139,13.9789,14.2139,34700.0],["2001-08-17",14.253,14.5271,14.2295,14.5271,6200.0],["2001-08-20",14.488,14.6446,14.488,14.5349,9500.0],["2001-08-21",14.488,14.488,14.1747,14.1747,25600.0],["2001-08-22",14.2139,14.488,14.1747,14.488,12900.0],["2001-08-23",14.488,14.5271,14.2922,14.2922,10100.0],["2001-08-24",14.2922,14.3705,14.2922,14.3705,8500.0],["2001-08-27",14.4096,14.4723,14.3078,14.4645,6700.0],["2001-08-28",14.5271,14.5271,14.4253,14.441,6300.0],["2001-08-29",14.488,14.488,14.488,14.488,600.0],["2001-08-30",14.488,14.6681,14.488,14.6681,6100.0],["2001-08-31",14.6681,14.8012,14.6446,14.8012,6000.0],["2001-09-04",14.8012,14.856,14.5663,14.5663,8700.0],["2001-09-05",14.488,14.8012,14.488,14.6837,20700.0],["2001-09-06",14.7621,14.8404,14.6837,14.7699,2200.0],["2001-09-07",14.7229,14.7229,14.2374,14.2922,5500.0],["2001-09-10",14.2922,14.2922,14.0572,14.2922,7400.0],["2001-09-17",14.2139,14.2139,13.8615,13.9789,8000.0],["2001-09-18",13.9789,13.9789,13.9398,13.9398,130100.0],["2001-09-19",13.9398,13.9789,13.7048,13.8928,128600.0],["2001-09-20",13.9006,13.9006,13.6265,13.7048,156900.0],["2001-09-21",13.7048,13.7753,13.6265,13.6265,27400.0],["2001-09-24",13.5482,13.5482,13.4699,13.509,18000.0],["2001-09-25",13.509,13.5325,13.3133,13.3133,21800.0],["2001-09-26",13.3916,13.4151,13.2741,13.2819,54500.0],["2001-09-27",13.2741,13.3994,13.2741,13.3524,7100.0],["2001-09-28",13.3133,13.9006,13.3133,13.9006,14000.0],["2001-10-01",13.7831,13.9398,13.4621,13.5482,19300.0],["2001-10-02",13.509,13.5169,13.4307,13.5169,17200.0],["2001-10-03",13.5247,13.744,13.5247,13.6657,2300.0],["2001-10-04",13.7048,14.0964,13.6265,14.0259,5400.0],["2001-10-05",13.9789,13.9789,13.8223,13.8614,59200.0],["2001-10-08",13.9006,13.9006,13.9006,13.9006,100.0],["2001-10-09",13.8223,13.8223,13.6657,13.6657,3600.0],["2001-10-10",13.7048,14.2922,13.7048,14.2922,46200.0],["2001-10-11",14.2922,14.3705,14.1512,14.3705,16400.0],["2001-10-12",14.3548,14.3548,14.0181,14.0572,8400.0],["2001-10-15",14.0416,14.0964,14.0181,14.0964,2000.0],["2001-10-16",14.1747,14.441,14.1355,14.441,4900.0],["2001-10-17",14.4018,14.6837,14.253,14.253,9400.0],["2001-10-18",14.1747,14.1747,13.9789,13.9789,7800.0],["2001-10-19",14.0181,14.0964,13.9789,14.0807,3600.0],["2001-10-22",14.0807,14.0886,13.9006,14.0807,5000.0],["2001-10-23",14.0886,14.0964,14.0572,14.0807,1800.0],["2001-10-24",14.0886,14.0886,13.9789,13.9789,38800.0],["2001-10-25",13.9398,14.253,13.9398,14.253,14600.0],["2001-10-26",14.1747,14.253,14.1747,14.2452,4600.0],["2001-10-29",14.1747,14.253,14.0572,14.0572,2800.0],["2001-10-30",14.0181,14.1199,13.9789,13.9789,3800.0],["2001-10-31",14.0181,14.4488,14.0181,14.441,7200.0],["2001-11-01",14.488,14.7934,14.488,14.6837,16500.0],["2001-11-02",14.6681,14.6837,14.4723,14.4801,4900.0],["2001-11-05",14.4801,14.5819,14.4331,14.4488,4900.0],["2001-11-06",14.3313,14.488,14.1747,14.488,6600.0],["2001-11-07",14.4723,14.4801,14.3313,14.3313,1500.0],["2001-11-08",14.3313,14.3313,14.0964,14.0964,6000.0],["2001-11-09",14.0807,14.0807,13.9398,13.9398,2000.0],["2001-11-12",14.0102,14.0102,13.9868,13.9946,1200.0],["2001-11-13",13.9985,13.9985,13.8494,13.8494,3300.0],["2001-11-14",13.4571,13.4963,13.3394,13.4022,27800.0],["2001-11-15",13.3394,13.3551,12.8686,12.947,22000.0],["2001-11-16",13.0255,13.2845,13.0255,13.2845,40100.0],["2001-11-19",13.2923,13.4178,13.2923,13.4178,1300.0],["2001-11-20",13.4571,13.614,13.4571,13.5826,15400.0],["2001-11-21",13.5983,14.1241,13.5983,14.1241,13500.0],["2001-11-23",14.124,14.3594,14.124,14.3594,6300.0],["2001-11-26",14.2967,14.3516,14.1241,14.3516,6900.0],["2001-11-27",14.3045,14.3045,14.2261,14.2575,4500.0],["2001-11-28",14.3202,14.5164,14.1633,14.5164,9500.0],["2001-11-29",14.5164,14.7518,14.5164,14.7518,8000.0],["2001-11-30",14.7518,14.8302,14.6341,14.7125,12100.0],["2001-12-03",14.6341,14.689,14.5556,14.6812,127700.0],["2001-12-04",14.6027,14.6027,14.2418,14.4772,9100.0],["2001-12-05",14.5556,14.7126,14.5556,14.6812,10300.0],["2001-12-06",14.7126,14.9872,14.6969,14.9872,8300.0],["2001-12-07",14.9087,15.0657,14.8695,14.8852,5800.0],["2001-12-10",14.8302,14.8302,14.7125,14.7125,1400.0],["2001-12-11",14.7518,15.0264,14.7518,15.0264,14300.0],["2001-12-12",15.0029,15.0657,14.9872,14.9872,9400.0],["2001-12-13",14.9715,14.9715,14.5949,14.6733,11200.0],["2001-12-14",14.6027,14.7832,14.5164,14.7125,9200.0],["2001-12-17",14.791,15.1049,14.791,15.0813,37700.0],["2001-12-18",15.097,15.2304,15.05,15.1127,13200.0],["2001-12-19",15.1441,15.1441,14.8695,14.8695,112400.0],["2001-12-20",14.791,15.0107,14.6733,14.6733,22300.0],["2001-12-21",14.7125,14.791,14.4771,14.7518,31800.0],["2001-12-24",14.7518,14.9087,14.7518,14.8616,1900.0],["2001-12-26",14.9087,15.2226,14.9087,15.2147,19300.0],["2001-12-27",15.2932,15.3011,15.0264,15.0264,17400.0],["2001-12-28",15.0264,15.1049,14.995,15.0264,16900.0],["2001-12-31",14.948,15.2069,14.948,15.1834,8500.0],["2002-01-02",15.2226,15.458,15.2226,15.458,14500.0],["2002-01-03",15.4972,15.7326,15.458,15.458,43600.0],["2002-01-04",15.3795,15.5678,15.3717,15.5365,62200.0],["2002-01-07",15.5757,15.6149,15.4188,15.4188,16400.0],["2002-01-08",15.4972,15.6934,15.4972,15.6149,11400.0],["2002-01-09",15.6934,15.6934,15.5757,15.5757,90400.0],["2002-01-10",15.5757,15.6149,15.4972,15.5757,3200.0],["2002-01-11",15.5757,15.5757,15.2618,15.2618,2300.0],["2002-01-14",15.2697,15.3403,14.281,14.3594,31300.0],["2002-01-15",14.3987,14.5949,14.3751,14.5949,10100.0],["2002-01-16",14.7126,14.791,14.5556,14.5949,6800.0],["2002-01-17",14.587,14.5949,14.3595,14.5949,5800.0],["2002-01-18",14.6733,14.7518,14.5007,14.5949,23100.0],["2002-01-22",14.5949,14.6262,14.5556,14.6106,10800.0],["2002-01-23",14.5556,14.6733,14.5556,14.6733,10000.0],["2002-01-24",14.6655,14.6655,14.5949,14.6184,5600.0],["2002-01-25",14.6184,14.689,14.6184,14.6576,5800.0],["2002-01-28",14.7125,14.7125,14.6341,14.7125,6300.0],["2002-01-29",14.7126,14.9872,14.6733,14.9166,28700.0],["2002-01-30",14.9872,15.1755,14.9087,14.9087,8500.0],["2002-01-31",14.8695,15.1049,14.8538,15.1049,13100.0],["2002-02-01",15.097,15.1049,14.9872,14.9872,9100.0],["2002-02-04",14.9872,15.2226,14.9087,14.9872,9100.0],["2002-02-05",14.9087,15.1284,14.9087,15.0656,18600.0],["2002-02-06",14.9087,15.0421,14.8303,14.9087,32000.0],["2002-02-07",14.9087,14.995,14.8303,14.8303,7900.0],["2002-02-08",14.791,15.1441,14.791,14.9087,13000.0],["2002-02-11",14.9087,14.948,14.4772,14.4772,25700.0],["2002-02-12",14.4379,14.9087,14.4379,14.7832,22500.0],["2002-02-13",14.7006,15.0072,14.7006,14.9443,15400.0],["2002-02-14",14.9365,15.0544,14.9286,14.9758,28900.0],["2002-02-15",14.9758,15.2509,14.9758,15.2509,30900.0],["2002-02-19",15.1723,15.644,15.1644,15.4868,23300.0],["2002-02-20",15.4396,15.8012,15.3688,15.7619,7800.0],["2002-02-21",15.7619,16.666,15.7619,16.2729,14300.0],["2002-02-22",16.3515,16.6266,16.3122,16.6266,4300.0],["2002-02-25",16.7446,17.059,16.7367,16.9804,7400.0],["2002-02-26",16.9018,16.9018,16.6817,16.6895,2800.0],["2002-02-27",16.6895,16.6895,16.5873,16.6109,6700.0],["2002-02-28",16.5873,16.9018,16.3908,16.9018,12900.0],["2002-03-01",16.8232,16.8389,16.7289,16.7446,11900.0],["2002-03-04",16.666,16.7053,16.6188,16.6266,16300.0],["2002-03-05",16.666,16.666,16.5873,16.6109,33700.0],["2002-03-06",16.5952,16.6266,16.493,16.5402,15300.0],["2002-03-07",16.4694,16.5087,16.4144,16.4301,44800.0],["2002-03-08",16.3515,16.4851,16.3515,16.4851,4800.0],["2002-03-11",16.4301,16.8232,16.4301,16.7446,132200.0],["2002-03-12",16.776,16.776,16.3908,16.3908,10200.0],["2002-03-13",16.3908,16.4773,16.0999,16.1078,43800.0],["2002-03-14",16.0764,16.0842,16.0135,16.0371,2400.0],["2002-03-15",15.7226,15.872,15.7147,15.8012,23200.0],["2002-03-18",15.9191,16.438,15.8955,16.4144,10200.0],["2002-03-19",16.3515,17.4757,16.3515,17.3735,53800.0],["2002-03-20",17.2949,18.9457,17.2949,18.1753,51300.0],["2002-03-21",18.081,18.3561,17.8845,18.3561,11200.0],["2002-03-22",18.2382,18.3168,17.9788,18.1517,14000.0],["2002-03-25",18.1203,18.1203,17.8058,17.8058,3100.0],["2002-03-26",17.8845,17.9238,17.8058,17.8687,5400.0],["2002-03-27",17.9238,19.2602,17.9238,19.2602,21000.0],["2002-03-28",19.1816,19.496,19.0872,19.1423,12800.0],["2002-04-01",19.0637,19.9284,18.9615,19.6926,25200.0],["2002-04-02",19.7004,19.7004,19.4724,19.5589,5600.0],["2002-04-03",19.6061,19.6061,19.103,19.103,25800.0],["2002-04-04",19.0243,19.0243,18.6391,18.7492,6700.0],["2002-04-05",18.6706,18.6784,18.3719,18.4741,7200.0],["2002-04-08",18.5527,18.8671,18.5055,18.8671,36800.0],["2002-04-09",18.8671,18.9379,18.8671,18.9143,14200.0],["2002-04-10",18.8671,20.3372,18.8671,20.3136,70900.0],["2002-04-11",20.3215,20.3215,19.7397,19.7397,6100.0],["2002-04-12",19.8105,20.3215,19.5746,20.3215,19900.0],["2002-04-15",20.3215,20.3215,19.496,19.5353,10700.0],["2002-04-16",19.6533,20.0149,19.6454,19.9677,17000.0],["2002-04-17",19.9677,19.9677,19.1423,19.1423,11200.0],["2002-04-18",19.103,19.2995,19.0243,19.1423,49200.0],["2002-04-19",19.1816,19.1816,18.9457,19.0086,5300.0],["2002-04-22",19.0086,19.0086,18.3168,18.5134,32500.0],["2002-04-23",18.5763,19.1423,18.5527,18.9615,21300.0],["2002-04-24",19.0244,19.1816,18.6313,18.647,11700.0],["2002-04-25",18.7099,19.2602,18.7099,19.0951,27200.0],["2002-04-26",19.0243,19.0558,18.474,18.8514,76800.0],["2002-04-29",18.9064,19.1501,18.7885,18.8593,10800.0],["2002-04-30",18.8671,19.2602,18.7728,19.2602,31100.0],["2002-05-01",19.2209,19.2995,19.0637,19.2523,15800.0],["2002-05-02",19.2602,19.2602,19.1423,19.1816,66900.0],["2002-05-03",19.1816,19.2602,19.1816,19.2602,29000.0],["2002-05-06",19.2602,19.2602,19.0243,19.0243,8600.0],["2002-05-07",18.985,19.0636,18.7335,18.7335,15400.0],["2002-05-08",18.7335,19.1737,18.7335,19.1187,6800.0],["2002-05-09",19.1187,19.1187,18.7885,18.7885,8400.0],["2002-05-10",18.7806,18.7806,18.3168,18.419,7700.0],["2002-05-13",18.4623,19.0134,18.4623,19.0134,12600.0],["2002-05-14",19.0371,19.289,19.0371,19.2732,35900.0],["2002-05-15",19.2811,19.289,19.1315,19.1867,8500.0],["2002-05-16",19.1709,19.2181,18.6591,18.6985,11300.0],["2002-05-17",18.6985,18.7379,18.4623,18.4859,18600.0],["2002-05-20",18.5017,18.5174,18.3442,18.4859,10200.0],["2002-05-21",18.4623,18.5411,18.3836,18.4466,18400.0],["2002-05-22",18.5017,18.5017,18.1317,18.4151,10500.0],["2002-05-23",18.4151,18.7694,18.3206,18.73,22400.0],["2002-05-24",18.7694,18.8953,18.7615,18.7615,77100.0],["2002-05-28",18.7143,18.8953,18.5174,18.5174,62600.0],["2002-05-29",18.5253,18.5647,18.108,18.1868,56900.0],["2002-05-30",18.2261,18.2261,17.4388,17.7931,11400.0],["2002-05-31",17.801,18.3836,17.801,18.2891,40400.0],["2002-06-03",18.2261,18.3285,17.7459,17.7459,40000.0],["2002-06-04",17.7144,17.7852,17.6829,17.7538,13800.0],["2002-06-05",17.738,17.7774,17.6514,17.7538,7300.0],["2002-06-06",17.7144,17.7144,17.3995,17.3995,7200.0],["2002-06-07",17.242,17.4546,17.242,17.4388,17000.0],["2002-06-10",17.4782,17.5176,17.1712,17.1712,16900.0],["2002-06-11",17.1633,17.1633,16.7224,16.7303,14800.0],["2002-06-12",16.6909,16.7303,16.4547,16.683,22600.0],["2002-06-13",16.7224,16.7932,16.6515,16.7381,54900.0],["2002-06-14",16.7303,16.7381,16.5571,16.7145,24000.0],["2002-06-17",16.7303,16.7303,16.62,16.683,9400.0],["2002-06-18",16.6515,16.683,16.3366,16.3366,25100.0],["2002-06-19",16.3366,16.3366,14.8801,15.9036,54900.0],["2002-06-20",15.9036,15.9036,15.7461,15.8642,15100.0],["2002-06-21",15.9823,15.9902,15.7461,15.7461,17800.0],["2002-06-24",15.8249,17.9585,15.8249,17.9585,49700.0],["2002-06-25",17.9112,18.8953,17.9112,18.8166,64700.0],["2002-06-26",18.6985,18.8953,18.6985,18.856,19400.0],["2002-06-27",18.8796,19.1315,18.8166,18.9741,38600.0],["2002-06-28",18.9741,18.9741,18.2261,18.2261,35300.0],["2002-07-01",18.3049,18.4781,18.2261,18.3127,22600.0],["2002-07-02",18.3127,18.7143,18.0293,18.6277,28000.0],["2002-07-03",18.6198,18.7379,18.5017,18.73,11400.0],["2002-07-05",18.7379,18.919,18.7379,18.8717,5200.0],["2002-07-08",18.8166,18.8953,18.8166,18.856,12900.0],["2002-07-09",18.856,18.9741,18.8166,18.856,30500.0],["2002-07-10",18.856,18.8953,18.8166,18.8639,21900.0],["2002-07-11",18.8796,18.9268,18.7379,18.7851,44500.0],["2002-07-12",18.7379,18.7851,18.4938,18.4938,6100.0],["2002-07-15",18.5411,18.7772,18.1789,18.2025,19300.0],["2002-07-16",18.2261,18.4781,18.1474,18.3127,17200.0],["2002-07-17",18.3127,18.8166,18.3127,18.8166,21600.0],["2002-07-18",18.8087,18.8953,18.7773,18.7773,13500.0],["2002-07-19",18.7379,18.9741,18.5568,18.856,66700.0],["2002-07-22",18.8245,18.8953,18.5804,18.6985,31900.0],["2002-07-23",18.6592,18.6592,17.7774,17.7774,12500.0],["2002-07-24",17.7695,18.3836,17.0845,18.3836,38000.0],["2002-07-25",18.3836,18.6592,18.3678,18.6592,11200.0],["2002-07-26",18.7064,18.8953,18.7064,18.8953,6300.0],["2002-07-29",18.8954,18.9583,17.4782,17.7538,46700.0],["2002-07-30",17.7538,17.7931,16.376,16.4862,47000.0],["2002-07-31",16.376,17.1869,16.3366,17.0058,39500.0],["2002-08-01",17.0845,17.2184,16.9507,17.2184,7500.0],["2002-08-02",17.2814,17.6829,17.2735,17.4388,68700.0],["2002-08-05",17.4388,17.4782,17.0845,17.0845,4700.0],["2002-08-06",17.1239,17.9899,17.1239,17.9899,8000.0],["2002-08-07",17.9112,18.2261,17.675,18.2261,68100.0],["2002-08-08",18.2261,18.2261,18.0293,18.0844,20900.0],["2002-08-09",18.0844,18.0923,17.8404,17.8718,15600.0],["2002-08-12",17.8325,17.8325,17.3207,17.4624,41100.0],["2002-08-13",17.4254,17.9379,17.4254,17.6067,24500.0],["2002-08-14",17.6619,17.7014,17.2677,17.5673,15300.0],["2002-08-15",17.5437,17.5437,17.4175,17.5042,10800.0],["2002-08-16",17.4964,17.8196,17.4806,17.8196,6900.0],["2002-08-19",17.7802,17.8196,17.7408,17.7408,6600.0],["2002-08-20",17.8196,17.8591,17.6619,17.7014,15100.0],["2002-08-21",17.7014,17.7014,17.4806,17.5437,13300.0],["2002-08-22",17.5673,17.6619,17.5673,17.5831,10100.0],["2002-08-23",17.5831,17.5831,17.1888,17.1888,9500.0],["2002-08-26",17.1494,17.4648,17.1494,17.4648,5600.0],["2002-08-27",17.4648,17.5437,17.4096,17.4096,20400.0],["2002-08-28",17.386,17.5279,17.1494,17.1494,21300.0],["2002-08-29",17.1494,17.1888,17.11,17.1652,9600.0],["2002-08-30",17.2283,17.3465,17.1494,17.1494,6000.0],["2002-09-03",17.11,17.11,16.5186,16.7158,9900.0],["2002-09-04",16.6763,17.3071,16.6369,17.2046,30400.0],["2002-09-05",17.0706,17.1494,16.9523,17.0942,32400.0],["2002-09-06",17.0706,18.75,17.0233,18.7185,43900.0],["2002-09-09",18.5608,18.687,18.3085,18.3085,40100.0],["2002-09-10",18.3164,18.4898,18.2375,18.3716,28100.0],["2002-09-11",18.4504,18.5687,18.4504,18.4741,3900.0],["2002-09-12",18.4504,18.75,18.4504,18.6318,38700.0],["2002-09-13",18.6318,18.9235,18.6081,18.892,65300.0],["2002-09-16",18.8447,18.9235,18.8052,18.8052,2100.0],["2002-09-17",18.7658,18.8841,18.6318,18.687,86800.0],["2002-09-18",18.6791,18.6791,18.2375,18.4189,32900.0],["2002-09-19",18.3637,18.4504,18.3637,18.3716,15000.0],["2002-09-20",18.5529,18.9235,18.5293,18.8841,35200.0],["2002-09-23",18.9235,18.9787,18.3716,18.4898,153300.0],["2002-09-24",18.4898,18.9629,18.4898,18.9472,22900.0],["2002-09-25",18.9629,19.0181,18.8841,18.9235,40600.0],["2002-09-26",18.9235,19.4754,18.8052,19.4439,66200.0],["2002-09-27",19.3808,19.4124,19.0024,19.0812,52400.0],["2002-09-30",19.0418,19.1285,18.8841,19.1048,43300.0],["2002-10-01",19.0891,19.7987,19.0024,19.3966,55700.0],["2002-10-02",19.3966,19.3966,18.8446,18.8446,40200.0],["2002-10-03",18.8446,18.9629,18.8446,18.9077,194300.0],["2002-10-04",18.9077,19.1206,18.8446,18.9629,54000.0],["2002-10-07",18.8841,18.9235,18.687,18.8052,23500.0],["2002-10-08",18.8289,18.9629,18.8052,18.8052,128000.0],["2002-10-09",18.7658,19.0024,18.7658,18.7658,49500.0],["2002-10-10",18.7658,18.9235,18.4898,18.7264,67100.0],["2002-10-11",18.7658,18.8289,18.6948,18.8052,49500.0],["2002-10-14",18.8052,18.8447,18.7579,18.8052,23100.0],["2002-10-15",18.7658,18.8841,18.7658,18.8841,96100.0],["2002-10-16",18.8841,18.8841,18.7264,18.8368,47400.0],["2002-10-17",18.8841,18.8841,18.7264,18.7895,57700.0],["2002-10-18",18.7895,18.8052,18.4031,18.6475,127600.0],["2002-10-21",18.6475,18.6475,18.5923,18.6475,7400.0],["2002-10-22",18.6475,18.6475,18.5687,18.6475,52900.0],["2002-10-23",18.6475,18.6633,18.6081,18.6475,67000.0],["2002-10-24",18.6475,18.6475,18.6081,18.6475,15400.0],["2002-10-25",18.6318,18.6475,18.5687,18.6475,21500.0],["2002-10-28",18.6318,18.6475,18.5845,18.6239,66500.0],["2002-10-29",18.6475,19.0812,18.6081,19.0812,25500.0],["2002-10-30",19.0812,19.1206,19.0733,19.1206,52300.0],["2002-10-31",19.1206,19.1206,18.9393,18.9787,61400.0],["2002-11-01",18.9787,18.9787,18.7658,18.9077,27800.0],["2002-11-04",18.9077,18.955,18.8447,18.9235,34300.0],["2002-11-05",18.8841,19.1127,18.6081,19.1127,18800.0],["2002-11-06",19.1206,19.1522,19.0024,19.1522,33300.0],["2002-11-07",19.0812,19.1206,19.0418,19.0891,5000.0],["2002-11-08",19.1206,19.2862,18.9077,18.9472,28200.0],["2002-11-11",18.9393,18.9472,18.5293,18.616,7300.0],["2002-11-12",18.5371,18.9235,18.5293,18.8052,150300.0],["2002-11-13",18.7918,18.9418,18.3181,18.9339,10700.0],["2002-11-14",18.9497,19.0287,18.397,18.7129,49000.0],["2002-11-15",18.7365,18.9418,18.7365,18.8471,11500.0],["2002-11-18",18.8471,18.8471,18.476,18.5234,18200.0],["2002-11-19",18.5234,18.6576,18.4365,18.4444,13900.0],["2002-11-20",18.476,18.6892,18.476,18.5944,8700.0],["2002-11-21",18.6339,19.0366,18.6102,19.0287,12900.0],["2002-11-22",19.1866,19.5419,19.076,19.5261,13400.0],["2002-11-25",19.5419,19.6603,19.4314,19.5419,25600.0],["2002-11-26",19.5419,19.5419,18.9971,19.1866,11200.0],["2002-11-27",19.1945,19.9762,19.1945,19.9762,46600.0],["2002-11-29",19.8972,20.292,19.8735,19.9051,25100.0],["2002-12-02",19.9051,19.9288,19.4077,19.4708,9600.0],["2002-12-03",19.4235,19.5103,19.3445,19.3445,8500.0],["2002-12-04",19.4235,19.4235,19.0682,19.2734,14200.0],["2002-12-05",19.305,19.3287,19.2419,19.305,7900.0],["2002-12-06",19.2261,19.3682,18.7918,19.3682,11100.0],["2002-12-09",19.3445,19.4629,19.1866,19.2261,14700.0],["2002-12-10",19.1866,19.305,18.6813,18.7918,27900.0],["2002-12-11",18.8076,19.0445,18.7997,18.9892,12400.0],["2002-12-12",18.9497,19.0287,18.7523,18.7523,18900.0],["2002-12-13",18.7365,18.7681,18.6892,18.6892,14700.0],["2002-12-16",18.7207,18.9892,18.7207,18.9892,15500.0],["2002-12-17",18.9497,18.9497,18.7208,18.7918,38600.0],["2002-12-18",18.7918,18.8708,18.6339,18.7129,15100.0],["2002-12-19",18.7523,18.7523,18.4365,18.476,9300.0],["2002-12-20",18.5155,18.6023,18.3181,18.4681,37300.0],["2002-12-23",18.5155,18.5155,17.7259,17.8838,36000.0],["2002-12-24",17.868,17.8759,17.7812,17.8206,700.0],["2002-12-26",17.8838,17.8838,17.4495,17.4732,8300.0],["2002-12-27",17.2916,17.7891,17.2521,17.6706,24400.0],["2002-12-30",17.6706,17.6706,17.3311,17.3311,11800.0],["2002-12-31",17.3311,17.3311,16.8968,16.8968,14100.0],["2003-01-02",16.8968,16.8968,16.5099,16.8021,15900.0],["2003-01-03",16.8574,16.8574,16.3047,16.6126,17600.0],["2003-01-06",16.6363,16.8653,16.6284,16.6837,8800.0],["2003-01-07",16.6205,17.6075,16.6047,17.5996,24300.0],["2003-01-08",17.6153,18.3102,17.6153,17.9549,31100.0],["2003-01-09",17.9233,18.4523,17.8601,18.2707,24000.0],["2003-01-10",18.1917,18.3338,18.1601,18.1838,18000.0],["2003-01-13",18.1838,18.1996,17.9391,18.0259,21000.0],["2003-01-14",18.0338,18.0338,17.6075,17.6469,22900.0],["2003-01-15",17.568,17.5838,17.4337,17.4495,19800.0],["2003-01-16",17.489,17.489,17.3706,17.4101,15300.0],["2003-01-17",17.4495,17.5522,17.4101,17.5522,29000.0],["2003-01-21",17.6074,17.6232,17.26,17.2916,31200.0],["2003-01-22",17.3311,17.5285,17.2995,17.4022,7800.0],["2003-01-23",17.3706,17.6075,16.4626,16.7626,65200.0],["2003-01-24",16.7389,16.7942,16.581,16.7389,22900.0],["2003-01-27",16.66,16.8179,16.502,16.6994,22900.0],["2003-01-28",16.502,16.8337,16.502,16.81,27100.0],["2003-01-29",16.7784,16.7784,16.5652,16.6205,15700.0],["2003-01-30",16.6205,16.6442,16.0283,16.1467,34500.0],["2003-01-31",16.131,16.2257,16.1073,16.1941,2400.0],["2003-02-03",16.1467,16.4547,16.131,16.3441,11000.0],["2003-02-04",16.3441,16.5415,16.2652,16.5021,10500.0],["2003-02-05",16.5415,16.581,16.4626,16.5731,14400.0],["2003-02-06",16.5731,16.6363,16.4626,16.5021,17100.0],["2003-02-07",16.4784,16.4784,15.9099,15.9099,14900.0],["2003-02-10",15.8783,15.8862,15.5704,15.5704,19400.0],["2003-02-11",15.5546,15.5546,14.6466,15.1993,76600.0],["2003-02-12",15.1874,15.4247,15.1874,15.3851,35200.0],["2003-02-13",15.4247,15.749,15.4247,15.7411,15000.0],["2003-02-14",15.8597,16.0971,15.4247,15.488,26400.0],["2003-02-18",15.488,15.662,15.4247,15.488,55100.0],["2003-02-19",15.488,15.488,15.3219,15.401,29700.0],["2003-02-20",15.393,15.393,14.9896,15.1004,12100.0],["2003-02-21",15.0767,15.0925,15.0292,15.045,6300.0],["2003-02-24",15.0371,15.0371,14.697,14.697,31500.0],["2003-02-25",14.6416,14.8473,14.602,14.8156,18200.0],["2003-02-26",14.8077,14.958,14.5941,14.7128,38100.0],["2003-02-27",14.7128,15.0292,14.7128,15.0292,10000.0],["2003-02-28",14.9896,15.0134,14.6337,14.6732,7900.0],["2003-03-03",14.6337,14.7207,14.6337,14.6732,10700.0],["2003-03-04",14.6732,14.6732,14.515,14.5941,18700.0],["2003-03-05",14.6337,14.6337,14.4755,14.5071,8300.0],["2003-03-06",14.4755,14.5229,14.3964,14.4359,7900.0],["2003-03-07",14.3964,14.6416,14.0404,14.5941,12600.0],["2003-03-10",14.5546,14.6258,14.4755,14.5308,22100.0],["2003-03-11",14.6732,14.6732,14.2224,14.2303,17000.0],["2003-03-12",14.2777,14.4597,14.2145,14.3568,16000.0],["2003-03-13",14.3964,14.4043,14.0483,14.3568,25100.0],["2003-03-14",14.3964,15.1004,14.3647,14.9896,35800.0],["2003-03-17",14.9501,15.0055,14.784,14.7919,17500.0],["2003-03-18",14.7523,15.4722,14.697,15.4326,82100.0],["2003-03-19",15.4563,15.749,15.4563,15.7016,7000.0],["2003-03-20",15.662,15.8202,15.662,15.8202,13800.0],["2003-03-21",15.7411,15.8202,15.5433,15.8123,18800.0],["2003-03-24",15.7411,15.9309,15.6462,15.7569,12300.0],["2003-03-25",15.7015,16.3976,15.5513,16.279,87400.0],["2003-03-26",16.2711,16.3185,16.105,16.1762,174800.0],["2003-03-27",16.2553,16.6112,16.1762,16.5005,22100.0],["2003-03-28",16.5163,17.2915,16.5163,16.9276,21900.0],["2003-03-31",16.8485,17.0067,16.7852,17.0067,33200.0],["2003-04-01",16.9276,17.5209,16.8485,17.5209,21700.0],["2003-04-02",17.6,17.8135,17.5683,17.6395,36400.0],["2003-04-03",17.7186,18.0904,17.7186,18.0904,22400.0],["2003-04-04",18.1932,18.1932,17.505,17.6553,24900.0],["2003-04-07",17.6949,18.0825,17.6949,17.9638,26300.0],["2003-04-08",18.0034,18.0034,17.4022,17.5209,28700.0],["2003-04-09",17.4576,17.6237,17.4497,17.4576,9700.0],["2003-04-10",17.4576,17.5367,17.2836,17.4022,13400.0],["2003-04-11",17.4418,17.6791,17.1649,17.6158,48500.0],["2003-04-14",17.6395,17.6632,17.3231,17.5288,41800.0],["2003-04-15",17.5288,17.5288,17.4022,17.5209,16600.0],["2003-04-16",17.5604,17.5604,17.4022,17.4339,9100.0],["2003-04-17",17.513,17.5604,17.418,17.4418,21800.0],["2003-04-21",17.4497,17.5841,17.4418,17.5604,16300.0],["2003-04-22",17.5209,17.7028,17.3548,17.3548,55100.0],["2003-04-23",17.3469,17.3627,17.0937,17.1649,16600.0],["2003-04-24",17.1491,17.1491,16.9276,17.0225,42500.0],["2003-04-25",16.9672,17.2757,16.9672,17.1649,18500.0],["2003-04-28",17.1649,17.4022,17.1649,17.4022,13200.0],["2003-04-29",17.4022,17.4022,17.1649,17.1649,15200.0],["2003-04-30",17.0463,17.3073,17.0067,17.2045,10000.0],["2003-05-01",17.2124,17.2124,16.453,16.5321,17200.0],["2003-05-02",16.5954,16.7615,16.5954,16.6982,32900.0],["2003-05-05",16.7299,16.7694,15.7411,15.8993,49500.0],["2003-05-06",15.8202,16.5321,15.8202,16.5321,43400.0],["2003-05-07",16.5321,16.9039,16.5321,16.54,51100.0],["2003-05-08",16.54,16.7694,16.4926,16.6033,32000.0],["2003-05-09",16.6033,16.6903,16.6033,16.6903,37500.0],["2003-05-12",16.7694,16.7694,16.3344,16.3344,12300.0],["2003-05-13",16.2828,16.5206,16.2828,16.473,14500.0],["2003-05-14",16.5205,16.5681,15.4905,15.7599,68400.0],["2003-05-15",15.7282,15.8074,15.4271,15.4509,56400.0],["2003-05-16",15.3716,15.7757,15.3716,15.649,21900.0],["2003-05-19",15.6886,15.7282,15.4667,15.5301,28200.0],["2003-05-20",15.5301,15.7995,15.5301,15.649,19400.0],["2003-05-21",15.649,15.8629,15.6252,15.8629,19800.0],["2003-05-22",15.8471,15.8867,15.6094,15.7995,69500.0],["2003-05-23",15.7678,16.0055,15.7282,15.8708,54200.0],["2003-05-27",15.9263,16.0372,15.6569,15.6569,11700.0],["2003-05-28",15.6807,15.9659,15.6807,15.8629,5300.0],["2003-05-29",15.8074,16.1957,15.8074,16.0451,18000.0],["2003-05-30",16.1244,16.1878,16.0055,16.1006,37500.0],["2003-06-02",16.0848,16.6315,16.0531,16.576,15400.0],["2003-06-03",16.5998,16.6077,16.4096,16.5206,18400.0],["2003-06-04",16.5998,17.0594,16.5919,16.893,11600.0],["2003-06-05",16.893,16.9564,16.8533,16.9167,5700.0],["2003-06-06",16.9564,16.988,16.2432,16.2432,23500.0],["2003-06-09",16.2036,16.2274,15.8471,15.855,16100.0],["2003-06-10",15.8708,16.0055,15.855,16.0055,7700.0],["2003-06-11",16.0055,16.1244,15.8867,16.0135,5700.0],["2003-06-12",16.0848,16.3383,16.0689,16.3383,8200.0],["2003-06-13",16.3938,16.5839,16.3383,16.3621,8300.0],["2003-06-16",16.4017,17.6616,16.4017,17.6616,20900.0],["2003-06-17",17.2733,17.8279,17.2495,17.7883,40700.0],["2003-06-18",17.7487,17.8279,17.5902,17.5902,18200.0],["2003-06-19",17.8279,18.0102,17.7725,17.7804,23100.0],["2003-06-20",17.8279,18.1449,17.82,18.0657,56900.0],["2003-06-23",17.7487,17.7487,17.3525,17.3921,74200.0],["2003-06-24",17.4001,17.5902,17.3525,17.4555,79300.0],["2003-06-25",17.4555,17.4555,17.2733,17.3684,55000.0],["2003-06-26",17.3684,17.3842,17.2178,17.2654,84600.0],["2003-06-27",17.2654,18.4222,16.9563,18.3905,131500.0],["2003-06-30",18.549,18.8184,18.3271,18.3984,87600.0],["2003-07-01",18.3984,19.3096,18.3034,19.3096,72900.0],["2003-07-02",19.2542,19.373,19.1036,19.1195,80000.0],["2003-07-03",19.0799,19.2146,18.7867,18.8105,16100.0],["2003-07-07",18.8105,18.8342,17.9864,18.438,38200.0],["2003-07-08",18.4222,18.4222,18.1053,18.1132,41500.0],["2003-07-09",18.1053,18.2083,17.9468,18.0102,27500.0],["2003-07-10",17.9468,18.5807,17.8676,17.9468,25000.0],["2003-07-11",17.9468,18.0657,17.9072,18.0577,14000.0],["2003-07-14",18.1053,18.1687,17.923,17.9468,17200.0],["2003-07-15",17.9864,17.9864,17.1941,17.3525,31000.0],["2003-07-16",17.3922,17.5823,17.1861,17.3525,41800.0],["2003-07-17",17.3525,17.5665,17.3525,17.511,32400.0],["2003-07-18",17.4952,18.0894,17.4952,18.0657,12200.0],["2003-07-21",18.026,18.026,17.3129,17.5427,16000.0],["2003-07-22",17.5902,17.5902,17.305,17.5031,18700.0],["2003-07-23",17.6695,17.7804,17.5506,17.7645,19400.0],["2003-07-24",17.7091,18.1211,17.6298,17.6378,22100.0],["2003-07-25",17.6695,17.9151,17.6457,17.8993,13800.0],["2003-07-28",17.9072,18.2558,17.828,18.1053,15000.0],["2003-07-29",18.1211,18.1845,18.1053,18.1449,25600.0],["2003-07-30",18.1607,18.1607,17.6299,17.9389,33700.0],["2003-07-31",18.026,18.3034,18.026,18.2479,40100.0],["2003-08-01",18.1845,18.2241,17.8517,17.8596,24700.0],["2003-08-04",17.8676,18.2241,17.8279,18.1845,25800.0],["2003-08-05",18.1845,18.1924,17.4635,17.4714,37700.0],["2003-08-06",17.511,17.511,17.0435,17.1228,41800.0],["2003-08-07",17.1148,17.408,16.5206,17.3921,22700.0],["2003-08-08",17.3921,17.3921,16.8771,16.9563,10400.0],["2003-08-11",16.9563,17.0673,16.7662,16.996,9500.0],["2003-08-12",16.996,17.3129,16.9564,17.2891,18500.0],["2003-08-13",17.313,17.6703,17.17,17.6703,16700.0],["2003-08-14",17.6624,18.0674,17.5592,18.0674,14600.0],["2003-08-15",18.1468,18.3851,18.1468,18.3136,13200.0],["2003-08-18",18.3851,18.6631,18.3851,18.6392,19300.0],["2003-08-19",18.7425,19.1793,18.7425,19.1793,19300.0],["2003-08-20",19.1793,19.1793,18.9569,18.9966,15400.0],["2003-08-21",18.9807,18.9807,18.6313,18.671,135400.0],["2003-08-22",18.671,18.671,18.3374,18.3374,28200.0],["2003-08-25",18.3295,18.3295,18.0277,18.0595,34400.0],["2003-08-26",18.0277,18.1151,17.8133,18.0515,36500.0],["2003-08-27",18.0515,18.0833,17.7498,17.7815,30900.0],["2003-08-28",17.8133,17.8609,17.6703,17.7101,19000.0],["2003-08-29",17.6704,17.6704,17.5433,17.5512,21900.0],["2003-09-02",17.5909,18.0039,17.5512,17.988,39300.0],["2003-09-03",18.0436,18.3454,18.0436,18.3057,44400.0],["2003-09-04",18.266,18.5836,18.266,18.5042,17000.0],["2003-09-05",18.4645,18.4645,17.6386,17.6703,29800.0],["2003-09-08",17.6465,17.988,17.6465,17.853,32600.0],["2003-09-09",17.8292,17.8292,17.4639,17.4639,25800.0],["2003-09-10",17.4956,17.4956,16.9556,17.0112,57800.0],["2003-09-11",17.0509,17.0985,16.63,16.7967,41100.0],["2003-09-12",16.8365,17.1065,16.6776,17.1065,16500.0],["2003-09-15",17.1144,17.1541,16.9556,16.9953,34400.0],["2003-09-16",16.9556,17.0747,16.6776,16.6776,33400.0],["2003-09-17",16.7729,16.9953,16.3997,16.6776,38700.0],["2003-09-18",16.7173,16.8762,16.5982,16.6776,36700.0],["2003-09-19",16.5982,16.6379,16.2011,16.2011,42200.0],["2003-09-22",16.2011,16.8762,16.1297,16.5903,46100.0],["2003-09-23",16.5188,16.7968,16.2329,16.2329,22300.0],["2003-09-24",16.2011,16.2726,15.9232,15.9232,43300.0],["2003-09-25",16.0026,16.0423,15.9232,16.0026,40500.0],["2003-09-26",16.082,16.1217,15.9232,15.9788,45200.0],["2003-09-29",16.0423,16.3123,15.9788,15.9946,42100.0],["2003-09-30",15.9787,16.217,15.9629,15.9629,52000.0],["2003-10-01",16.0026,16.5744,16.0026,16.5585,21500.0],["2003-10-02",16.5585,16.6459,16.1614,16.1694,22500.0],["2003-10-03",16.2011,16.3203,16.0185,16.2408,54000.0],["2003-10-06",16.2805,17.0668,16.2408,17.035,51000.0],["2003-10-07",16.9953,17.3765,16.8365,17.3765,27100.0],["2003-10-08",17.3765,17.5353,17.3686,17.4797,58300.0],["2003-10-09",17.575,17.6545,17.1541,17.4718,46400.0],["2003-10-10",17.4797,17.6624,17.4718,17.6545,33200.0],["2003-10-13",17.7339,19.6955,17.7339,19.3381,114200.0],["2003-10-14",19.3381,19.3381,18.2342,18.2421,58700.0],["2003-10-15",18.2977,18.5519,18.1071,18.4248,74000.0],["2003-10-16",18.4407,18.4883,18.3613,18.4883,17100.0],["2003-10-17",18.4884,18.4884,18.1707,18.2978,18600.0],["2003-10-20",18.3374,18.3613,17.9483,18.1071,30800.0],["2003-10-21",18.1071,18.1071,17.5512,17.6386,18900.0],["2003-10-22",17.6306,17.6306,17.035,17.3527,50000.0],["2003-10-23",17.313,17.3527,17.2336,17.2733,71100.0],["2003-10-24",17.2733,17.4242,17.0827,17.313,52900.0],["2003-10-27",17.3209,17.8609,17.3209,17.853,38300.0],["2003-10-28",17.9086,18.6234,17.9007,18.3295,49700.0],["2003-10-29",18.3454,18.4804,18.266,18.4169,88200.0],["2003-10-30",18.4248,18.4645,18.3057,18.3374,80200.0],["2003-10-31",18.3454,18.7028,18.3136,18.4169,27100.0],["2003-11-03",18.3057,18.4804,18.3057,18.4804,86000.0],["2003-11-04",18.5042,19.0602,18.5042,18.8537,37800.0],["2003-11-05",18.8537,18.9013,18.7901,18.8934,27000.0],["2003-11-06",18.8934,18.9013,18.7345,18.8934,15200.0],["2003-11-07",18.9013,18.9013,18.7742,18.8854,12900.0],["2003-11-10",18.8219,18.8219,17.988,18.3057,40600.0],["2003-11-11",18.3057,18.9728,18.3057,18.6392,43500.0],["2003-11-12",18.6631,19.0443,18.6631,18.8219,31600.0],["2003-11-13",18.7025,19.1721,18.6468,18.8537,16900.0],["2003-11-14",18.7821,18.8537,18.5831,18.6229,17000.0],["2003-11-17",18.599,18.599,18.1852,18.3444,50300.0],["2003-11-18",18.3444,18.5831,18.3444,18.4399,12900.0],["2003-11-19",18.5195,18.6627,18.4956,18.5195,34100.0],["2003-11-20",18.424,18.6388,18.2648,18.3205,42200.0],["2003-11-21",18.3842,18.3842,18.2887,18.3444,26000.0],["2003-11-24",18.3444,18.4638,18.3444,18.4638,29700.0],["2003-11-25",18.5036,19.18,18.4638,19.18,17800.0],["2003-11-26",19.18,19.5222,19.1402,19.5222,14800.0],["2003-11-28",19.4586,19.4984,19.3949,19.3949,9400.0],["2003-12-01",19.3392,19.8724,19.2914,19.8167,33500.0],["2003-12-02",19.8167,19.8167,19.6257,19.753,22600.0],["2003-12-03",19.7769,19.7769,19.4745,19.6575,29600.0],["2003-12-04",19.6575,19.8167,19.6496,19.753,80100.0],["2003-12-05",19.6973,19.7371,19.5223,19.562,14600.0],["2003-12-08",19.5222,19.7769,19.5222,19.6177,19400.0],["2003-12-09",19.6814,19.7371,19.5382,19.6575,25300.0],["2003-12-10",19.6575,19.7292,19.2835,19.6814,21600.0],["2003-12-11",19.7212,19.8724,19.7212,19.7292,20700.0],["2003-12-12",19.8565,20.0475,19.8008,19.8883,31100.0],["2003-12-15",20.0157,20.0873,19.6496,19.6496,39800.0],["2003-12-16",19.6177,20.5648,19.4267,20.0555,36700.0],["2003-12-17",20.1351,20.1589,19.9202,19.9759,26200.0],["2003-12-18",19.9361,20.4136,19.4984,19.8963,41700.0],["2003-12-19",19.8963,19.8963,19.2437,19.4984,68700.0],["2003-12-22",19.4984,19.6575,19.4108,19.4984,30100.0],["2003-12-23",19.4984,20.3261,19.4586,20.3261,44200.0],["2003-12-24",20.0555,20.1748,20.0077,20.0714,33300.0],["2003-12-26",20.0316,20.0316,19.8963,19.9042,19400.0],["2003-12-29",19.8963,20.1271,19.8963,20.0953,40300.0],["2003-12-30",20.1032,20.8036,20.1032,20.135,40100.0],["2003-12-31",20.2942,20.3977,20.0953,20.0953,30800.0],["2004-01-02",20.1351,20.334,20.0953,20.143,23500.0],["2004-01-05",20.2146,20.5648,20.0953,20.5648,23600.0],["2004-01-06",20.5966,20.6126,20.1828,20.1828,22400.0],["2004-01-07",20.1351,20.7081,20.1351,20.4932,23500.0],["2004-01-08",20.4932,21.0105,20.4295,20.9787,31800.0],["2004-01-09",20.9309,20.9309,20.6762,20.6842,15200.0],["2004-01-12",20.7081,20.7558,20.3659,20.5011,26400.0],["2004-01-13",20.5489,20.7478,20.3738,20.7478,19100.0],["2004-01-14",20.7876,21.1458,20.7876,20.907,13000.0],["2004-01-15",20.9309,21.3288,20.9309,21.0105,16300.0],["2004-01-16",21.0901,21.1299,20.9468,21.0503,10900.0],["2004-01-20",21.1299,21.3129,20.7876,21.1299,16900.0],["2004-01-21",21.1697,21.1697,20.9468,20.9627,8700.0],["2004-01-22",20.9707,21.0264,20.8115,20.8195,10700.0],["2004-01-23",20.7399,21.2492,20.6285,21.2492,21000.0],["2004-01-26",21.2492,21.488,21.2254,21.3845,17600.0],["2004-01-27",21.4084,21.6074,21.2492,21.2572,17900.0],["2004-01-28",21.3288,21.3288,20.6921,20.7001,15700.0],["2004-01-29",20.8115,20.8115,19.8963,19.9998,46700.0],["2004-01-30",20.0396,20.1987,19.8645,19.8724,111800.0],["2004-02-02",19.9122,20.0555,19.7769,19.7849,52200.0],["2004-02-03",19.8645,19.8645,19.4586,19.761,27000.0],["2004-02-04",19.761,19.8087,19.4188,19.4188,27800.0],["2004-02-05",19.4984,19.5382,19.0209,19.0209,28700.0],["2004-02-06",19.0288,19.7849,19.0288,19.7849,25800.0],["2004-02-09",19.7769,19.7769,19.0845,19.4586,24600.0],["2004-02-10",19.5222,19.5222,19.371,19.4984,25600.0],["2004-02-11",19.4984,19.5303,19.3389,19.3787,13100.0],["2004-02-12",19.3787,19.4984,19.3548,19.3548,12600.0],["2004-02-13",19.3787,19.4904,19.0996,19.1395,30500.0],["2004-02-17",19.2192,19.4904,19.2033,19.4904,11900.0],["2004-02-18",19.5223,19.5303,19.1235,19.2272,62200.0],["2004-02-19",19.2751,19.4904,19.2751,19.3787,52400.0],["2004-02-20",19.4346,19.4346,19.1555,19.1555,14100.0],["2004-02-23",19.2192,19.2671,19.1395,19.1634,72400.0],["2004-02-24",19.1634,19.299,19.1395,19.2352,62700.0],["2004-02-25",19.1794,19.9769,19.1395,19.9769,99700.0],["2004-02-26",19.9769,21.0535,19.937,20.8142,86500.0],["2004-02-27",20.6946,20.7265,20.4952,20.575,24400.0],["2004-03-01",20.575,20.7185,20.5112,20.575,16200.0],["2004-03-02",20.5351,20.575,19.618,19.6977,25000.0],["2004-03-03",19.7775,19.8174,19.307,19.5941,31800.0],["2004-03-04",19.618,19.618,19.307,19.4585,13900.0],["2004-03-05",19.4585,20.3596,19.4585,19.9928,26500.0],["2004-03-08",20.0566,20.0566,19.5063,19.5143,12500.0],["2004-03-09",19.4585,19.6499,19.2193,19.2193,17800.0],["2004-03-10",19.2352,19.4585,19.2352,19.3468,31300.0],["2004-03-11",19.3548,19.4585,19.3389,19.3468,23500.0],["2004-03-12",19.3389,19.7376,19.3389,19.7376,17800.0],["2004-03-15",19.6977,19.6977,19.299,19.3389,13800.0],["2004-03-16",19.3787,19.5622,19.3389,19.4984,17700.0],["2004-03-17",19.5382,19.937,19.5382,19.937,25700.0],["2004-03-18",19.8971,19.8971,19.2831,19.7376,21700.0],["2004-03-19",19.7376,19.7456,19.0598,19.2193,61000.0],["2004-03-22",19.2193,19.315,19.0598,19.2033,51300.0],["2004-03-23",18.9401,19.6579,18.661,18.7886,204600.0],["2004-03-24",18.661,18.669,18.342,18.3819,42900.0],["2004-03-25",18.3819,18.4856,18.1028,18.4776,28500.0],["2004-03-26",18.4776,18.6211,18.3819,18.4218,12500.0],["2004-03-29",18.5015,19.4186,18.3899,19.1395,40100.0],["2004-03-30",19.1395,19.6818,19.0518,19.6818,31200.0],["2004-03-31",19.6738,19.6738,18.9481,19.2033,44500.0],["2004-04-01",19.2591,19.4266,18.98,18.988,26000.0],["2004-04-02",19.0996,19.3788,19.0996,19.299,25800.0],["2004-04-05",19.3389,19.8174,19.3389,19.8174,25400.0],["2004-04-06",19.8174,21.4522,19.7775,20.8541,67000.0],["2004-04-07",20.8541,20.8541,20.0486,20.0566,25600.0],["2004-04-08",20.0566,20.0566,19.6818,19.7855,40800.0],["2004-04-12",19.7855,20.1284,19.7536,20.1284,29000.0],["2004-04-13",20.1284,20.575,19.8812,19.8891,33500.0],["2004-04-14",19.8253,19.9768,19.8094,19.9449,38200.0],["2004-04-15",20.0167,20.1363,20.0167,20.0566,20600.0],["2004-04-16",20.1364,20.2959,20.0167,20.0167,15500.0],["2004-04-19",20.0327,20.0965,19.7775,20.0965,17200.0],["2004-04-20",20.1363,20.256,19.5382,19.5462,11900.0],["2004-04-21",19.5462,19.5622,19.0996,19.5622,36600.0],["2004-04-22",19.5781,20.6467,19.5781,20.551,76000.0],["2004-04-23",20.575,20.7345,20.0965,20.575,26600.0],["2004-04-26",20.575,20.6707,20.1762,20.2959,10400.0],["2004-04-27",20.2958,20.4234,20.2639,20.3357,23600.0],["2004-04-28",20.24,20.24,19.6977,19.7057,28600.0],["2004-04-29",19.7775,19.8891,19.1395,19.3309,24100.0],["2004-04-30",19.3309,19.4027,18.8046,18.8604,23500.0],["2004-05-03",18.8205,19.2591,18.7567,19.1794,28300.0],["2004-05-04",19.1794,19.4904,19.0199,19.2671,20300.0],["2004-05-05",19.2751,19.4186,19.0199,19.3149,37300.0],["2004-05-06",19.2751,19.6898,19.0199,19.602,32300.0],["2004-05-07",19.5781,19.6977,18.98,19.1395,26600.0],["2004-05-10",18.98,18.988,18.7408,18.7408,33200.0],["2004-05-11",18.8205,19.1794,18.8205,19.1794,44500.0],["2004-05-12",19.1394,19.2113,18.7159,19.1794,39100.0],["2004-05-13",19.1794,19.2513,19.1394,19.1874,32800.0],["2004-05-14",19.1634,19.1714,18.8837,18.8917,19000.0],["2004-05-17",18.8198,18.8198,18.2204,18.3962,18700.0],["2004-05-18",18.4601,18.6599,18.4601,18.5081,4600.0],["2004-05-19",18.58,18.8198,18.58,18.588,23800.0],["2004-05-20",18.588,18.6999,18.4202,18.5401,46000.0],["2004-05-21",18.62,18.62,18.0606,18.3643,15900.0],["2004-05-24",18.3643,18.5081,18.3643,18.4042,20000.0],["2004-05-25",18.3802,18.4921,18.3403,18.3563,36400.0],["2004-05-26",18.3003,18.4202,18.3003,18.4202,20200.0],["2004-05-27",18.3003,18.3802,18.1405,18.3643,31400.0],["2004-05-28",18.3243,18.3882,18.1085,18.3003,28700.0],["2004-06-01",18.2604,18.6519,18.2124,18.62,25000.0],["2004-06-02",18.6999,19.1234,18.62,19.1234,73600.0],["2004-06-03",19.0835,19.1394,18.7798,18.7958,13300.0],["2004-06-04",18.8997,18.8997,18.58,18.612,12000.0],["2004-06-07",18.6999,19.1794,18.6919,19.1394,16300.0],["2004-06-08",19.0595,19.2193,19.0595,19.1794,9600.0],["2004-06-09",19.2193,19.2992,18.9396,18.9796,24200.0],["2004-06-10",18.9396,19.4191,18.9396,19.2034,35300.0],["2004-06-14",19.1554,19.1634,18.612,18.612,32500.0],["2004-06-15",18.6759,19.2273,18.6759,18.8597,26500.0],["2004-06-16",18.9396,19.2513,18.9396,19.0435,24800.0],["2004-06-17",19.0435,19.1714,18.9556,19.0835,22400.0],["2004-06-18",19.0835,19.1554,18.3802,18.3802,48200.0],["2004-06-21",18.3722,18.8597,18.3722,18.6679,21700.0],["2004-06-22",18.62,18.6999,18.2524,18.6999,29400.0],["2004-06-23",18.6599,18.8198,18.58,18.7558,22300.0],["2004-06-24",18.7399,18.8038,18.6999,18.6999,21900.0],["2004-06-25",18.6999,18.9396,18.6759,18.9396,43700.0],["2004-06-28",18.8997,18.8997,18.6999,18.7798,20900.0],["2004-06-29",18.7798,18.8597,18.7319,18.7798,48100.0],["2004-06-30",18.7798,19.2193,18.7638,19.1954,59600.0],["2004-07-01",19.2593,19.3792,18.8997,18.9396,49100.0],["2004-07-02",18.9396,18.9636,18.8997,18.8997,21700.0],["2004-07-06",18.8597,18.8837,18.7398,18.7798,18000.0],["2004-07-07",18.6999,18.8597,18.6999,18.7798,18800.0],["2004-07-08",18.7638,18.8597,18.6839,18.6839,27000.0],["2004-07-09",18.7239,18.8597,18.7159,18.8357,7600.0],["2004-07-12",18.8437,18.9636,18.7159,18.9396,13100.0],["2004-07-13",18.9796,19.0675,18.9396,19.0275,14000.0],["2004-07-14",18.9876,19.1714,18.9396,19.0995,18500.0],["2004-07-15",19.1154,19.3392,19.0995,19.1794,18200.0],["2004-07-16",19.1394,19.2193,19.0355,19.0355,23900.0],["2004-07-19",19.1154,19.7308,19.0595,19.5789,35600.0],["2004-07-20",19.5789,19.6988,19.499,19.6828,27800.0],["2004-07-21",19.6908,19.7787,19.483,19.483,30700.0],["2004-07-22",19.3632,19.3632,19.1394,19.1394,23200.0],["2004-07-23",19.0995,19.1714,19.0355,19.0355,15100.0],["2004-07-26",19.0355,19.0835,18.6839,18.6999,32500.0],["2004-07-27",18.7478,19.0195,18.7478,18.9796,12800.0],["2004-07-28",18.9716,19.2593,18.8198,19.1394,20600.0],["2004-07-29",19.1794,19.2193,18.9796,19.2193,22500.0],["2004-07-30",19.2433,19.2992,19.1394,19.2833,12400.0],["2004-08-02",19.0435,19.4351,19.0036,19.4111,19300.0],["2004-08-03",19.3792,19.3792,19.1634,19.1714,15500.0],["2004-08-04",19.1394,19.1634,18.8997,18.8997,13400.0],["2004-08-05",18.8997,19.0995,18.7798,18.8917,15500.0],["2004-08-06",18.8437,18.8437,18.3003,18.3003,15500.0],["2004-08-09",18.2604,18.2843,17.9647,18.1405,34700.0],["2004-08-10",18.1804,18.7638,18.1804,18.7638,10700.0],["2004-08-11",18.7399,18.8597,18.604,18.8517,19600.0],["2004-08-12",18.8237,18.8798,18.6154,18.6234,9800.0],["2004-08-13",18.6635,18.6635,18.4632,18.4712,7900.0],["2004-08-16",18.4712,18.8237,18.4712,18.8157,9900.0],["2004-08-17",18.8637,18.9519,18.8637,18.9438,13400.0],["2004-08-18",18.9038,19.1441,18.9038,19.104,14000.0],["2004-08-19",19.064,19.104,18.9518,19.04,11700.0],["2004-08-20",19.064,19.3203,19.064,19.2242,15600.0],["2004-08-23",19.3043,19.3363,19.1841,19.2482,16500.0],["2004-08-24",19.2642,19.3043,19.2242,19.2322,10100.0],["2004-08-25",19.2242,19.5206,19.1441,19.5126,18800.0],["2004-08-26",19.4885,19.5446,19.2162,19.2242,26200.0],["2004-08-27",19.2642,19.5446,19.2642,19.5446,5600.0],["2004-08-30",19.5446,19.857,19.4245,19.7849,14800.0],["2004-08-31",19.7929,20.0252,19.6247,19.9932,13900.0],["2004-09-01",20.0092,20.1053,19.865,19.9852,35900.0],["2004-09-02",20.0252,20.2255,20.0252,20.2255,18300.0],["2004-09-03",20.2255,20.3536,20.2014,20.3056,15000.0],["2004-09-07",20.3456,20.5459,20.3056,20.4257,29500.0],["2004-09-08",20.4257,21.0745,20.4257,20.9544,25100.0],["2004-09-09",20.9864,21.9877,20.9864,21.8195,48100.0],["2004-09-10",21.7874,21.8675,21.5872,21.7073,23000.0],["2004-09-13",21.6913,21.6993,21.483,21.491,24700.0],["2004-09-14",21.5471,21.5711,21.435,21.443,9800.0],["2004-09-15",21.435,21.435,20.8663,20.8743,21600.0],["2004-09-16",20.9063,21.3709,20.9063,21.3709,18200.0],["2004-09-17",21.427,21.9877,21.3308,21.9076,43800.0],["2004-09-20",21.8675,21.8916,21.7394,21.7634,9800.0],["2004-09-21",21.8034,21.9076,21.8034,21.9076,12100.0],["2004-09-22",21.8275,21.8916,21.1306,21.1386,26600.0],["2004-09-23",21.1867,21.2668,21.0825,21.1546,11400.0],["2004-09-24",21.2267,21.3869,21.0745,21.1707,29100.0],["2004-09-27",21.0505,21.0505,20.3056,20.3056,29700.0],["2004-09-28",20.3136,20.3456,20.1854,20.2655,36300.0],["2004-09-29",20.2655,21.3469,20.2655,21.3469,42500.0],["2004-09-30",21.3068,21.6272,21.2988,21.491,25000.0],["2004-10-01",21.5071,21.8675,21.3549,21.8675,14300.0],["2004-10-04",21.8675,21.9076,21.7794,21.8275,13000.0],["2004-10-05",21.8355,21.8755,21.5071,21.5631,8900.0],["2004-10-06",21.5872,21.6432,21.5311,21.6432,13500.0],["2004-10-07",21.5872,21.6032,20.8903,20.8903,26700.0],["2004-10-08",20.8903,20.9464,20.2335,20.2335,48300.0],["2004-10-11",20.2254,20.2254,19.4164,19.4485,52500.0],["2004-10-12",19.4164,19.7288,19.2242,19.5206,51400.0],["2004-10-13",19.5686,19.5686,18.8878,19.0079,55100.0],["2004-10-14",18.9839,19.2803,18.5273,18.5914,63600.0],["2004-10-15",18.5914,18.8397,18.3431,18.7836,26300.0],["2004-10-18",18.7837,18.7837,18.2229,18.271,48600.0],["2004-10-19",18.271,18.5834,18.0948,18.1829,20800.0],["2004-10-20",18.1829,18.4232,17.9826,18.271,45600.0],["2004-10-21",18.303,19.056,18.303,18.9919,51100.0],["2004-10-22",19.0239,19.1441,18.5914,18.5914,31000.0],["2004-10-25",18.5914,18.7836,18.231,18.7436,47800.0],["2004-10-26",18.8637,18.9358,18.4232,18.8237,28700.0],["2004-10-27",18.9038,19.1521,18.6875,19.1521,28800.0],["2004-10-28",19.104,19.4485,18.8557,19.4485,29300.0],["2004-10-29",19.4485,19.4645,18.6635,18.8878,21400.0],["2004-11-01",18.9438,19.1201,18.7836,19.104,18200.0],["2004-11-02",19.064,19.4325,18.8237,18.8237,36700.0],["2004-11-03",18.8317,20.0252,18.8317,19.7128,39800.0],["2004-11-04",19.7048,20.1293,19.5045,20.0653,35500.0],["2004-11-05",20.1854,20.65,20.1133,20.2415,31200.0],["2004-11-08",20.2655,20.5298,20.1854,20.3616,31300.0],["2004-11-09",20.3616,20.5058,20.2655,20.4097,19900.0],["2004-11-10",20.486,21.0479,20.4298,20.9756,31300.0],["2004-11-11",20.9756,21.2325,20.7187,21.2325,19900.0],["2004-11-12",21.2325,21.5135,20.9997,21.4894,15100.0],["2004-11-15",21.5295,21.7463,21.2325,21.7463,23900.0],["2004-11-16",21.674,21.674,21.0719,21.0719,15100.0],["2004-11-17",21.1201,21.3529,20.8311,20.8632,16300.0],["2004-11-18",20.791,21.0238,20.5502,20.9756,13600.0],["2004-11-19",20.9756,20.9997,20.3174,20.3736,17300.0],["2004-11-22",20.3736,21.5135,20.3736,21.4733,32100.0],["2004-11-23",21.4332,21.674,21.2245,21.674,20200.0],["2004-11-24",21.674,21.955,21.6098,21.9309,11200.0],["2004-11-26",21.9309,21.971,21.8988,21.9228,5700.0],["2004-11-29",21.955,22.9183,21.955,22.846,37100.0],["2004-11-30",22.7978,22.8621,22.541,22.5891,29500.0],["2004-12-01",22.6453,23.6889,22.6453,23.6889,35700.0],["2004-12-02",23.6407,23.6407,23.0788,23.1671,20800.0],["2004-12-03",23.2394,23.2394,22.9183,22.9183,11000.0],["2004-12-06",22.8781,23.1671,22.7898,22.9183,20100.0],["2004-12-07",22.8781,22.9423,21.5054,21.5054,32200.0],["2004-12-08",21.5135,21.682,21.3529,21.4733,45000.0],["2004-12-09",21.4733,21.5536,20.9917,21.5134,19200.0],["2004-12-10",21.4733,21.5135,21.2967,21.4091,11300.0],["2004-12-13",21.5215,21.674,21.096,21.6499,21500.0],["2004-12-14",21.6339,22.3965,21.6018,22.2359,33300.0],["2004-12-15",22.1557,22.1557,21.8185,21.8346,34300.0],["2004-12-16",21.7543,22.0352,21.3047,21.4091,44300.0],["2004-12-17",21.5135,21.5135,20.9275,20.9275,37200.0],["2004-12-20",20.9917,21.2726,20.6465,21.1522,54500.0],["2004-12-21",21.2084,22.1075,21.2084,22.1075,51800.0],["2004-12-22",21.9469,21.9469,21.0158,21.1522,97600.0],["2004-12-23",21.2325,21.658,21.2325,21.4733,40300.0],["2004-12-27",21.4733,21.6098,21.4733,21.5697,91900.0],["2004-12-28",21.5054,21.8907,21.4573,21.6981,89700.0],["2004-12-29",21.6981,21.7382,21.5937,21.7382,40700.0],["2004-12-30",21.8185,22.244,21.674,21.682,58000.0],["2004-12-31",21.682,21.682,20.7749,20.7749,62300.0],["2005-01-03",20.8713,20.9837,19.8357,20.1408,59000.0],["2005-01-04",20.1087,20.494,20.1087,20.2532,122600.0],["2005-01-05",20.2291,20.2291,19.2256,19.2256,46400.0],["2005-01-06",19.2337,19.4986,18.6396,18.6396,58900.0],["2005-01-07",18.6396,19.049,18.0617,18.4229,116200.0],["2005-01-10",18.4229,18.9527,18.2945,18.5032,64800.0],["2005-01-11",18.463,18.8724,18.3025,18.7039,48700.0],["2005-01-12",18.6637,18.8162,18.3346,18.5032,54400.0],["2005-01-13",18.463,18.8644,17.8208,17.9975,82800.0],["2005-01-14",18.0777,18.3507,17.9332,18.0536,54000.0],["2005-01-18",18.0536,18.5433,17.861,18.463,47500.0],["2005-01-19",18.5594,19.0651,18.5273,18.5433,77000.0],["2005-01-20",18.5433,18.6396,17.7968,18.0617,139500.0],["2005-01-21",18.0617,18.158,17.7406,17.8369,35600.0],["2005-01-24",17.9011,17.9814,17.4436,17.4436,34000.0],["2005-01-25",17.4837,17.7807,17.4837,17.5399,28300.0],["2005-01-26",17.58,17.8128,17.267,17.8128,55000.0],["2005-01-27",17.8128,18.2624,17.8128,18.2062,34200.0],["2005-01-28",18.1419,18.15,17.5158,17.5399,37500.0],["2005-01-31",17.4997,18.2383,17.4997,18.2383,35200.0],["2005-02-01",18.2222,18.2302,17.572,17.5961,34600.0],["2005-02-02",17.5399,18.0858,17.5319,18.0858,107600.0],["2005-02-03",18.0215,18.3908,18.0215,18.3426,38200.0],["2005-02-04",18.3828,18.6236,18.3507,18.5032,107300.0],["2005-02-07",18.463,18.5433,18.2383,18.447,30900.0],["2005-02-08",18.4229,18.4229,18.1901,18.3828,70000.0],["2005-02-09",18.463,18.5032,18.2463,18.2624,67500.0],["2005-02-10",18.1821,18.3426,18.1419,18.2945,57100.0],["2005-02-11",18.2222,18.4149,18.1741,18.2704,30800.0],["2005-02-14",18.2383,18.3025,18.158,18.2624,16800.0],["2005-02-15",18.1018,18.5513,17.8128,18.4068,113500.0],["2005-02-16",18.4511,18.9902,18.4511,18.5477,65700.0],["2005-02-17",18.5879,18.8132,18.4913,18.5557,45500.0],["2005-02-18",18.6362,18.6362,17.8637,18.3063,134900.0],["2005-02-22",18.3063,18.4511,18.0327,18.1856,150600.0],["2005-02-23",18.1292,18.4431,18.1292,18.3063,76800.0],["2005-02-24",18.3063,18.5798,18.1131,18.427,40800.0],["2005-02-25",18.5074,18.5718,18.4028,18.5235,24500.0],["2005-02-28",18.5235,18.9098,18.5235,18.7006,36800.0],["2005-03-01",18.6684,18.8373,18.3143,18.5235,67200.0],["2005-03-02",18.427,19.1109,18.3867,18.3867,47000.0],["2005-03-03",18.5074,18.8132,18.5074,18.5557,34200.0],["2005-03-04",18.6362,18.7086,18.4672,18.4752,34600.0],["2005-03-07",18.5477,18.5557,18.1856,18.3385,48000.0],["2005-03-08",18.2499,18.5396,17.9039,18.3948,92600.0],["2005-03-09",18.3465,18.6523,18.3063,18.5074,38600.0],["2005-03-10",18.5074,18.5477,18.0327,18.3063,26600.0],["2005-03-11",18.3867,18.6845,18.266,18.5074,65100.0],["2005-03-14",18.427,18.8534,18.427,18.5638,40400.0],["2005-03-15",18.6281,19.7949,18.6281,19.3523,107300.0],["2005-03-16",19.3523,19.7064,19.1673,19.1914,155900.0],["2005-03-17",19.2719,19.2719,18.7408,18.7649,66500.0],["2005-03-18",18.773,18.773,18.5074,18.5396,118700.0],["2005-03-21",18.5074,18.5799,18.3465,18.5235,143000.0],["2005-03-22",18.5074,18.5879,18.3063,18.4913,229100.0],["2005-03-23",17.7832,17.7832,15.4497,15.6106,491300.0],["2005-03-24",15.675,15.8923,14.6933,15.2807,553600.0],["2005-03-28",15.2887,15.4497,15.1439,15.337,265100.0],["2005-03-29",15.3451,15.3692,15.0634,15.2887,359300.0],["2005-03-30",15.2807,15.3129,15.1922,15.2968,167700.0],["2005-03-31",15.2968,15.4336,15.2244,15.3531,209400.0],["2005-04-01",15.3531,15.3934,15.2887,15.3531,154200.0],["2005-04-04",15.329,15.9727,15.2888,15.9727,229600.0],["2005-04-05",15.9727,16.2946,15.6991,15.9405,173100.0],["2005-04-06",15.9325,15.9566,15.7072,15.8923,91800.0],["2005-04-07",15.9003,15.9727,15.852,15.9003,107400.0],["2005-04-08",15.9727,15.9727,15.8842,15.8842,71700.0],["2005-04-11",15.8279,15.9325,15.6991,15.9083,78800.0],["2005-04-12",15.9003,16.2141,15.8923,16.1658,78900.0],["2005-04-13",16.1739,16.1739,15.8923,15.9969,58000.0],["2005-04-14",15.9727,16.0532,15.8761,15.9325,97100.0],["2005-04-15",15.9405,15.9647,15.8923,15.8923,76000.0],["2005-04-18",15.8923,15.9084,15.6187,15.6187,174700.0],["2005-04-19",15.6187,15.6348,15.2324,15.329,73100.0],["2005-04-20",15.329,15.506,15.2646,15.2887,48500.0],["2005-04-21",15.2888,15.9244,15.2324,15.9003,57800.0],["2005-04-22",15.9244,15.9244,15.0071,15.2163,116900.0],["2005-04-25",15.2485,15.4014,14.9749,15.3692,106500.0],["2005-04-26",15.2887,15.4014,15.1278,15.2163,52300.0],["2005-04-27",15.1681,15.329,15.1037,15.2968,56000.0],["2005-04-28",15.2807,15.4094,15.1198,15.16,58000.0],["2005-04-29",15.168,15.2887,14.9347,15.0152,55500.0],["2005-05-02",15.0232,15.3692,14.8462,15.1198,95500.0],["2005-05-03",15.1359,15.1359,14.8462,14.8623,70400.0],["2005-05-04",14.822,15.0634,14.7255,15.0313,54500.0],["2005-05-05",15.0956,15.2083,15.0473,15.1922,39900.0],["2005-05-06",15.2887,15.4094,15.0876,15.2887,37000.0],["2005-05-09",15.2888,15.3853,15.2485,15.2727,167100.0],["2005-05-10",15.2485,15.2566,14.6852,14.7657,85000.0],["2005-05-11",14.7416,14.806,14.4358,14.5243,49700.0],["2005-05-12",14.5687,14.6736,14.262,14.2862,52300.0],["2005-05-13",14.2539,14.5687,14.1651,14.2781,64100.0],["2005-05-16",14.262,14.4315,14.262,14.4073,48300.0],["2005-05-17",14.4476,14.4638,14.2459,14.4315,26900.0],["2005-05-18",14.488,14.5122,14.2539,14.4476,40600.0],["2005-05-19",14.4476,14.4476,14.1329,14.3185,41500.0],["2005-05-20",14.1974,14.4154,14.1248,14.4154,44700.0],["2005-05-23",14.4154,15.5696,14.4154,15.3678,127600.0],["2005-05-24",15.3355,16.07,15.2144,16.07,122500.0],["2005-05-25",15.9812,16.3686,15.8924,16.183,169900.0],["2005-05-26",16.191,16.2879,16.1426,16.1991,54100.0],["2005-05-27",16.2152,16.3282,16.2072,16.2072,33100.0],["2005-05-31",16.2152,16.2879,16.1345,16.1507,32200.0],["2005-06-01",16.1103,16.4009,16.1023,16.183,26600.0],["2005-06-02",16.191,16.304,16.1265,16.2395,29300.0],["2005-06-03",16.2314,16.6592,16.1426,16.6269,41700.0],["2005-06-06",16.6269,16.635,16.1426,16.3282,27900.0],["2005-06-07",16.3283,16.9336,16.2879,16.6269,71900.0],["2005-06-08",16.5865,16.7802,16.4655,16.522,35300.0],["2005-06-09",16.522,16.7722,16.3444,16.7399,42900.0],["2005-06-10",16.7641,16.9901,16.7157,16.9901,21200.0],["2005-06-13",16.9901,17.1031,16.9497,17.0143,29800.0],["2005-06-14",17.0466,17.2161,17.0143,17.1435,37500.0],["2005-06-15",17.1112,17.8295,17.0305,17.6842,159500.0],["2005-06-16",17.6762,17.9183,17.66,17.8214,68100.0],["2005-06-17",17.9587,17.999,17.5632,17.6439,152800.0],["2005-06-20",17.6197,17.6277,17.2968,17.3694,74100.0],["2005-06-21",17.434,17.5954,17.2322,17.426,70900.0],["2005-06-22",18.564,19.3227,17.4502,18.8223,357100.0],["2005-06-23",18.8223,19.4357,18.677,18.8061,215900.0],["2005-06-24",18.7981,19.2904,18.7739,19.2904,107800.0],["2005-06-27",19.3066,19.5568,19.0886,19.129,152100.0],["2005-06-28",19.1693,20.2993,19.1693,20.0168,100100.0],["2005-06-29",19.9926,20.1783,19.9926,20.0895,94600.0],["2005-06-30",20.1379,20.1702,19.0321,19.0321,107200.0],["2005-07-01",19.0321,19.0886,18.9272,18.9272,79200.0],["2005-07-05",18.9514,19.5325,18.9433,19.4438,86800.0],["2005-07-06",19.4922,20.0976,19.4115,19.7666,114700.0],["2005-07-07",19.7666,19.9926,19.5083,19.7263,34900.0],["2005-07-08",19.6536,20.5253,19.5971,20.3478,55000.0],["2005-07-11",20.4608,21.0338,20.4608,20.6383,57800.0],["2005-07-12",20.6948,20.7029,20.38,20.38,50100.0],["2005-07-13",20.4365,20.5253,20.1298,20.1783,56500.0],["2005-07-14",20.1863,20.2186,19.9603,20.0572,45400.0],["2005-07-15",20.0572,20.2106,19.9038,20.1621,46300.0],["2005-07-18",20.1783,20.1783,19.8554,19.9038,67400.0],["2005-07-19",20.0168,20.1783,19.8151,20.1541,58500.0],["2005-07-20",20.1783,20.2993,20.0733,20.2428,115600.0],["2005-07-21",20.3397,20.38,19.9361,19.9442,66900.0],["2005-07-22",20.0572,20.2913,19.8554,20.1863,80100.0],["2005-07-25",20.2025,20.259,19.6859,19.6859,50200.0],["2005-07-26",19.8554,20.2348,19.7343,20.0168,70300.0],["2005-07-27",20.0572,20.0733,19.807,19.8958,34000.0],["2005-07-28",19.92,19.9765,19.8151,19.8312,56200.0],["2005-07-29",19.7747,19.9038,19.7343,19.8312,50700.0],["2005-08-01",19.9119,20.0572,19.7424,19.7424,48300.0],["2005-08-02",19.7666,20.0168,19.7343,19.9442,119300.0],["2005-08-03",19.9765,20.259,19.7747,20.1702,113500.0],["2005-08-04",20.1379,20.2913,20.0007,20.0491,204500.0],["2005-08-05",20.0491,20.0733,19.3469,19.4196,67200.0],["2005-08-08",19.4922,19.6536,19.3711,19.3711,70400.0],["2005-08-09",19.5729,19.7747,19.5568,19.6375,44500.0],["2005-08-10",19.694,20.2186,19.6133,19.6778,71900.0],["2005-08-11",19.6212,19.9449,19.6212,19.9044,33000.0],["2005-08-12",19.9044,20.0258,19.7183,19.9449,37500.0],["2005-08-15",19.9448,20.1471,19.4998,19.6536,50100.0],["2005-08-16",19.6617,20.3656,19.4998,19.5807,66700.0],["2005-08-17",19.6374,19.8154,19.3785,19.427,43200.0],["2005-08-18",19.427,19.4351,19.0953,19.1438,32700.0],["2005-08-19",19.1924,19.338,19.1924,19.2814,15900.0],["2005-08-22",19.3623,20.0743,19.3623,20.0339,40400.0],["2005-08-23",20.0339,20.0419,19.6778,19.8801,34400.0],["2005-08-24",19.8801,20.3251,19.5969,19.7183,41200.0],["2005-08-25",19.7749,20.2928,19.694,20.0824,47700.0],["2005-08-26",20.0662,20.228,19.5403,19.9449,56500.0],["2005-08-29",19.9529,20.042,19.5808,19.9691,44500.0],["2005-08-30",20.0015,20.0986,19.783,19.9368,29900.0],["2005-08-31",19.9529,20.5922,19.9529,20.4708,62600.0],["2005-09-01",20.3899,20.5112,19.9529,20.0824,57000.0],["2005-09-02",20.1876,20.9077,20.1876,20.6488,42800.0],["2005-09-06",20.7297,20.9401,20.3899,20.6892,69300.0],["2005-09-07",20.7702,20.7702,20.3413,20.5032,24000.0],["2005-09-08",20.5436,20.5436,19.9044,20.0015,20100.0],["2005-09-09",20.1795,20.4384,20.1471,20.22,40800.0],["2005-09-12",20.1471,20.309,19.9044,20.1876,36000.0],["2005-09-13",20.309,20.5112,19.9934,20.0258,47200.0],["2005-09-14",20.1876,20.2119,19.8316,19.8882,83500.0],["2005-09-15",19.961,19.9772,19.7992,19.872,34800.0],["2005-09-16",19.6697,19.8235,19.5888,19.5969,81200.0],["2005-09-19",19.7021,19.7345,19.0144,19.1195,60000.0],["2005-09-20",19.2166,19.4027,19.1438,19.1519,59700.0],["2005-09-21",19.16,19.4998,18.8121,18.9415,57400.0],["2005-09-22",19.0548,19.0791,18.537,18.893,28800.0],["2005-09-23",19.0306,19.2895,18.9173,18.9254,36800.0],["2005-09-26",18.9739,19.1115,18.537,18.5936,54100.0],["2005-09-27",18.6098,18.7878,18.3671,18.3671,47800.0],["2005-09-28",18.5127,18.6017,17.8007,17.8816,62900.0],["2005-09-29",17.825,17.8331,17.3638,17.3961,89000.0],["2005-09-30",17.4447,17.9949,17.4447,17.8088,94400.0],["2005-10-03",17.8816,18.3266,17.8816,18.2538,47000.0],["2005-10-04",18.3671,18.4965,17.5418,17.6712,80600.0],["2005-10-05",17.5903,17.5984,16.409,16.4171,97400.0],["2005-10-06",16.5223,16.9916,16.2876,16.4737,56100.0],["2005-10-07",16.587,16.8055,16.587,16.7488,24400.0],["2005-10-10",16.8297,16.8297,16.1015,16.2472,37600.0],["2005-10-11",16.2553,16.2553,15.7293,15.7455,76500.0],["2005-10-12",16.142,16.7084,16.1339,16.498,93600.0],["2005-10-13",16.3443,17.0158,16.2957,16.6679,61000.0],["2005-10-14",16.7893,17.0158,16.676,16.9916,77700.0],["2005-10-17",16.9916,17.0725,16.6032,16.8945,72400.0],["2005-10-18",16.9511,16.9996,16.8055,16.8945,70300.0],["2005-10-19",16.8297,17.032,16.7084,17.0158,55900.0],["2005-10-20",17.0401,17.0725,16.3443,16.4494,29000.0],["2005-10-21",16.4494,16.6436,16.3281,16.3443,36300.0],["2005-10-24",16.4252,16.5546,16.3119,16.5061,30800.0],["2005-10-25",16.4252,16.4575,16.1177,16.2391,39400.0],["2005-10-26",16.2553,16.4252,16.2229,16.2957,44100.0],["2005-10-27",16.2957,16.3119,15.7374,15.7617,34300.0],["2005-10-28",15.9397,16.1015,15.7374,16.0611,32200.0],["2005-10-31",16.142,16.9916,16.0934,16.6275,125400.0],["2005-11-01",16.5465,16.6436,16.2957,16.5223,46800.0],["2005-11-02",16.5304,16.6598,16.4009,16.6194,43900.0],["2005-11-03",16.6679,16.765,16.3119,16.3443,39200.0],["2005-11-04",16.4252,16.8297,15.9802,16.1501,72800.0],["2005-11-07",16.1501,16.1824,15.8912,16.0125,33200.0],["2005-11-08",15.9316,15.9559,15.6322,15.6403,52300.0],["2005-11-09",15.7617,15.9802,15.6403,15.7536,51400.0],["2005-11-10",15.7536,15.7536,15.4939,15.6806,38100.0],["2005-11-11",15.7049,16.0701,15.6319,16.0133,29400.0],["2005-11-14",15.989,16.0296,15.5832,15.5994,93900.0],["2005-11-15",15.6156,15.8997,15.2017,15.226,59600.0],["2005-11-16",15.2585,15.3478,15.1936,15.226,36100.0],["2005-11-17",15.1773,15.364,15.1773,15.3234,31600.0],["2005-11-18",15.4127,15.4127,15.2342,15.3397,46100.0],["2005-11-21",15.3803,15.575,15.3397,15.3965,58500.0],["2005-11-22",15.4046,15.5832,15.3965,15.4208,49300.0],["2005-11-23",15.4208,15.4614,15.2585,15.2666,36300.0],["2005-11-25",15.2666,15.291,15.226,15.2666,3400.0],["2005-11-28",15.2666,15.4208,15.1774,15.2423,38700.0],["2005-11-29",15.3397,15.4046,15.1286,15.1773,79000.0],["2005-11-30",15.2585,15.4208,14.8608,15.0718,78900.0],["2005-12-01",15.153,15.4208,15.153,15.4208,35200.0],["2005-12-02",15.3965,15.429,15.2747,15.4208,23200.0],["2005-12-05",15.4208,15.4208,15.2991,15.4208,44600.0],["2005-12-06",15.4208,15.5101,15.3397,15.3884,52800.0],["2005-12-07",15.3884,15.4208,15.291,15.3397,36000.0],["2005-12-08",15.3397,15.4614,15.2747,15.2829,27800.0],["2005-12-09",15.2666,15.4208,15.2666,15.4208,49200.0],["2005-12-12",15.4208,15.4208,15.3559,15.3721,28500.0],["2005-12-13",15.3478,15.4371,15.3072,15.3884,43600.0],["2005-12-14",15.3803,15.4208,15.3316,15.3884,19100.0],["2005-12-15",15.3884,15.4208,15.226,15.3559,30000.0],["2005-12-16",15.3965,15.5426,15.3234,15.3234,190400.0],["2005-12-19",15.3316,15.4533,15.2423,15.4127,81200.0],["2005-12-20",15.4208,15.4208,15.2829,15.3721,52800.0],["2005-12-21",15.5426,16.0458,15.5426,15.8023,53200.0],["2005-12-22",15.9078,16.1107,15.7292,15.8835,38400.0],["2005-12-23",15.8023,15.8672,15.575,15.7536,30000.0],["2005-12-27",15.6968,15.7536,15.4208,15.4371,48500.0],["2005-12-28",15.4208,15.4858,15.2179,15.4695,70800.0],["2005-12-29",15.3965,15.9484,15.3965,15.9484,62400.0],["2005-12-30",15.9403,15.9403,15.4208,15.6075,70900.0],["2006-01-03",15.6237,15.8429,15.4208,15.7861,48700.0],["2006-01-04",15.7617,16.0782,15.7455,16.0377,64000.0],["2006-01-05",15.9727,16.0782,15.851,15.9078,42600.0],["2006-01-06",15.9321,16.8006,15.9321,16.7113,50800.0],["2006-01-09",16.7194,17.3931,16.7194,17.0847,63000.0],["2006-01-10",17.0847,17.458,16.9629,17.3281,84300.0],["2006-01-11",17.3281,17.6528,17.1415,17.6203,86300.0],["2006-01-12",17.7664,18.0586,17.6934,17.9612,54000.0],["2006-01-13",17.9693,18.8053,17.9531,18.7566,71800.0],["2006-01-17",18.8296,18.8296,17.9369,18.1235,41400.0],["2006-01-18",18.0586,18.3751,17.8719,18.3427,32200.0],["2006-01-19",18.5456,19.0731,18.156,19.0731,51200.0],["2006-01-20",19.1949,19.1949,18.018,18.018,53200.0],["2006-01-23",18.1966,18.1966,17.7745,17.8314,53800.0],["2006-01-24",17.9125,18.8702,17.8882,18.6998,59500.0],["2006-01-25",18.6673,18.8296,18.5212,18.6105,39000.0],["2006-01-26",18.6836,19.6413,18.5943,19.479,97800.0],["2006-01-27",19.6413,19.9253,19.3572,19.6737,46700.0],["2006-01-30",19.6737,19.9659,19.3978,19.6819,54000.0],["2006-01-31",19.7143,20.2743,19.6413,20.2581,104600.0],["2006-02-01",20.2094,20.25,20.0877,20.2013,45600.0],["2006-02-02",20.2013,20.2743,19.8036,19.8604,65400.0],["2006-02-03",19.8442,20.0633,19.763,20.0146,106800.0],["2006-02-06",20.0958,21.1022,20.0065,20.8749,107700.0],["2006-02-07",20.8749,20.9399,20.323,20.3555,46600.0],["2006-02-08",20.3312,20.3636,20.1932,20.3393,27100.0],["2006-02-09",20.3393,20.9236,20.2662,20.7126,64800.0],["2006-02-10",20.5825,21.2251,20.1757,21.1519,76400.0],["2006-02-13",21.2333,21.2333,20.1269,20.2814,60100.0],["2006-02-14",20.3221,20.7452,20.1757,20.3709,92600.0],["2006-02-15",20.5418,20.5418,19.8991,19.9479,113300.0],["2006-02-16",20.0536,20.493,19.8909,20.0943,154000.0],["2006-02-17",20.257,20.3953,20.1757,20.2326,59900.0],["2006-02-21",20.4197,20.4197,19.9723,20.1757,48000.0],["2006-02-22",20.1594,20.4116,20.1106,20.1675,65400.0],["2006-02-23",20.257,20.3384,20.1269,20.2977,50200.0],["2006-02-24",20.2164,20.2164,19.712,19.8991,94400.0],["2006-02-27",19.9479,20.8265,19.8503,20.558,94900.0],["2006-02-28",20.7289,20.8916,19.8259,19.9316,46400.0],["2006-03-01",20.135,20.7126,20.0943,20.615,47500.0],["2006-03-02",20.5581,20.8347,20.1106,20.2082,27400.0],["2006-03-03",20.2082,20.2408,19.6306,19.6388,50800.0],["2006-03-06",19.6794,20.5824,19.5086,19.6794,86500.0],["2006-03-07",19.6469,19.655,19.0123,19.2564,73200.0],["2006-03-08",19.3296,19.3296,18.4754,18.7032,94100.0],["2006-03-09",18.7845,19.1425,18.5893,18.6381,66800.0],["2006-03-10",18.7195,18.8496,18.63,18.8252,40800.0],["2006-03-13",18.8252,19.0855,18.6381,18.9798,65400.0],["2006-03-14",19.0205,19.3052,18.8577,19.2401,44300.0],["2006-03-15",19.3377,19.5899,19.2482,19.5411,44400.0],["2006-03-16",19.4842,19.8259,19.354,19.533,38800.0],["2006-03-17",19.533,20.3547,19.533,20.3384,179000.0],["2006-03-20",20.4604,20.7045,20.2082,20.4035,55200.0],["2006-03-21",20.5825,21.0543,20.4604,20.8835,127300.0],["2006-03-22",22.3722,22.7871,21.6726,21.7946,150700.0],["2006-03-23",21.6807,22.0305,21.5587,21.7295,54200.0],["2006-03-24",21.8272,22.0794,21.4855,21.6156,75500.0],["2006-03-27",21.7539,21.9573,21.5587,21.8027,64500.0],["2006-03-28",21.9166,22.1444,21.876,21.998,75700.0],["2006-03-29",21.2251,22.5919,21.2251,21.9655,103500.0],["2006-03-30",22.12,22.1444,21.7214,21.7621,66700.0],["2006-03-31",21.8353,22.2502,21.8353,22.0387,75700.0],["2006-04-03",22.0387,22.6163,21.8841,22.0631,73000.0],["2006-04-04",22.0631,22.4373,21.9492,22.0875,46400.0],["2006-04-05",22.1688,22.2909,21.8922,22.2095,26700.0],["2006-04-06",22.3316,22.3316,21.7621,21.9085,61000.0],["2006-04-07",21.9085,21.9085,21.1112,21.2251,75200.0],["2006-04-10",21.1763,21.396,21.1763,21.396,45400.0],["2006-04-11",21.396,21.5994,21.2658,21.3146,53600.0],["2006-04-12",21.3553,21.4448,21.2902,21.396,31800.0],["2006-04-13",21.396,21.396,21.1845,21.1845,22200.0],["2006-04-17",21.1519,21.2658,20.794,20.9485,25300.0],["2006-04-18",21.1519,22.0387,21.0787,21.5912,168000.0],["2006-04-19",21.7621,22.1282,21.6807,21.9573,125700.0],["2006-04-20",22.1363,22.1363,21.7214,21.9248,65900.0],["2006-04-21",22.2502,22.7139,22.0712,22.5268,183300.0],["2006-04-24",22.4129,22.4536,22.0875,22.0956,68100.0],["2006-04-25",22.0956,22.0956,21.2496,21.518,65700.0],["2006-04-26",21.518,21.5994,21.2333,21.3309,73800.0],["2006-04-27",21.3797,21.4448,20.9079,21.1601,54000.0],["2006-04-28",21.1682,21.3879,20.9241,21.1519,67900.0],["2006-05-01",21.2333,21.396,20.6231,20.8509,89600.0],["2006-05-02",20.9079,20.9892,19.5655,20.257,160900.0],["2006-05-03",20.3547,20.3872,20.0536,20.3221,86000.0],["2006-05-04",20.3221,21.3309,20.2164,21.2007,105200.0],["2006-05-05",21.4041,21.9004,21.3716,21.64,42900.0],["2006-05-08",21.8434,21.9573,21.6238,21.7946,44300.0],["2006-05-09",21.876,22.5512,21.7865,22.4211,80400.0],["2006-05-10",22.478,22.5349,21.876,21.941,53200.0],["2006-05-11",21.8841,22.0875,20.7045,20.737,88000.0],["2006-05-12",20.7452,20.7452,19.8503,19.8747,90300.0],["2006-05-15",19.8339,19.9807,19.4588,19.7279,98800.0],["2006-05-16",19.7279,19.9562,19.5729,19.5811,88300.0],["2006-05-17",19.6137,19.7279,19.0836,19.1733,60100.0],["2006-05-18",19.2549,19.6545,18.9776,18.9776,44900.0],["2006-05-19",18.9857,19.1081,18.4801,18.8879,40000.0],["2006-05-22",18.8879,18.9857,18.0153,18.211,70600.0],["2006-05-23",18.3985,18.5943,18.1865,18.3088,74500.0],["2006-05-24",18.3496,18.5861,17.7298,18.2762,86900.0],["2006-05-25",18.3578,18.6351,17.8685,17.9337,84900.0],["2006-05-26",18.0642,18.317,17.9582,18.056,67500.0],["2006-05-30",18.1457,18.2436,17.7135,17.7624,50000.0],["2006-05-31",17.8603,18.1457,17.5422,17.9826,64000.0],["2006-06-01",18.0071,18.9205,18.0071,18.7819,57400.0],["2006-06-02",18.9857,19.2467,18.5535,19.0673,66800.0],["2006-06-05",19.002,19.0836,18.2028,18.2354,61100.0],["2006-06-06",18.2028,18.7003,17.5422,18.3822,117400.0],["2006-06-07",18.3496,18.8634,18.056,18.162,68200.0],["2006-06-08",18.1213,18.1213,17.3547,17.6156,85500.0],["2006-06-09",17.6972,18.3496,17.6238,17.6972,42400.0],["2006-06-12",17.8603,17.8603,16.9224,17.0284,67800.0],["2006-06-13",16.9877,17.2079,16.637,16.6615,48300.0],["2006-06-14",16.6533,17.2486,16.531,17.1018,43000.0],["2006-06-15",17.1018,18.1376,17.1018,18.0316,53200.0],["2006-06-16",18.0316,18.162,17.3791,17.6809,178300.0],["2006-06-19",17.7053,17.9826,17.5341,17.8032,80000.0],["2006-06-20",17.7543,18.1457,17.5422,17.6972,47900.0],["2006-06-21",18.7574,20.9186,18.7574,20.4129,311900.0],["2006-06-22",20.3314,21.1469,20.1764,20.8941,156700.0],["2006-06-23",20.731,21.0817,20.364,20.4129,67000.0],["2006-06-26",20.4945,21.1224,20.4456,20.7636,61600.0],["2006-06-27",20.837,21.0409,20.1927,20.2009,51300.0],["2006-06-28",20.4048,20.5353,20.0378,20.2253,66300.0],["2006-06-29",20.3885,21.571,20.3885,21.4976,81900.0],["2006-06-30",21.5791,22.5823,21.4405,22.1174,142800.0],["2006-07-03",22.2887,22.4273,22.1582,22.3947,36400.0],["2006-07-05",22.1908,22.3539,21.7994,22.15,78600.0],["2006-07-06",22.3539,22.4191,21.9624,22.2071,70500.0],["2006-07-07",22.1011,22.1827,21.2856,21.4242,73700.0],["2006-07-10",21.4813,22.0848,21.4568,21.7912,59500.0],["2006-07-11",21.8972,22.1826,21.7341,22.044,119700.0],["2006-07-12",22.0032,22.0358,21.4568,21.4568,65700.0],["2006-07-13",21.2937,21.2937,20.2743,20.4782,88000.0],["2006-07-14",20.4374,20.4374,19.7279,20.0459,72100.0],["2006-07-17",20.0215,20.0949,19.7034,19.8421,84100.0],["2006-07-18",19.9644,20.3885,19.9644,20.1357,105900.0],["2006-07-19",20.2254,21.9625,20.2254,21.7423,76200.0],["2006-07-20",21.7749,22.0032,20.8126,20.8615,108000.0],["2006-07-21",20.9023,20.9023,20.1356,20.5597,95500.0],["2006-07-24",20.6413,21.359,20.6413,21.1469,59100.0],["2006-07-25",21.1388,21.6199,20.943,21.3345,65100.0],["2006-07-26",21.2856,21.938,20.8778,21.4813,72500.0],["2006-07-27",21.5873,21.938,21.1061,21.3916,83100.0],["2006-07-28",21.4895,22.1582,21.4405,21.8483,39800.0],["2006-07-31",21.6933,22.1419,21.4079,21.8238,59900.0],["2006-08-01",21.8646,21.8646,21.3671,21.4487,87500.0],["2006-08-02",21.5547,22.2968,21.5547,21.8646,76500.0],["2006-08-03",21.7749,22.0848,21.2529,22.0195,89200.0],["2006-08-04",22.4192,22.4192,21.6525,22.0522,91600.0],["2006-08-07",22.0032,22.0195,21.31,21.7178,72000.0],["2006-08-08",21.7178,21.8483,21.1224,21.3753,55400.0],["2006-08-09",21.5791,21.8564,21.1795,21.2937,58900.0],["2006-08-10",21.1959,22.3294,21.0817,22.1419,81800.0],["2006-08-11",22.1908,22.2234,21.3263,21.5628,43400.0],["2006-08-14",21.7096,22.199,21.6852,21.783,27800.0],["2006-08-15",21.9833,22.4003,21.9833,22.3349,95800.0],["2006-08-16",22.4166,22.6946,22.1959,22.5392,74200.0],["2006-08-17",22.5801,23.087,22.433,22.6619,114500.0],["2006-08-18",22.7191,22.8663,22.4657,22.7682,34300.0],["2006-08-21",22.6455,22.6455,22.0487,22.2858,36300.0],["2006-08-22",22.2041,22.4902,21.9915,22.3757,45100.0],["2006-08-23",22.482,22.7927,21.7217,21.7381,40200.0],["2006-08-24",21.7953,22.3185,21.7544,22.0733,57600.0],["2006-08-25",22.1141,22.7273,21.9097,22.155,36100.0],["2006-08-28",22.1468,22.9562,22.1468,22.6537,70300.0],["2006-08-29",22.7355,22.8172,21.9752,22.6864,62800.0],["2006-08-30",22.7682,23.4876,22.3676,23.3895,64200.0],["2006-08-31",23.4631,23.6838,23.2995,23.3159,61800.0],["2006-09-01",23.3077,24.7548,23.136,24.5749,95800.0],["2006-09-05",24.6076,25.6704,24.6076,25.5069,134400.0],["2006-09-06",25.466,25.5069,24.5912,25.0572,167100.0],["2006-09-07",25.0164,25.1553,24.346,24.6485,83500.0],["2006-09-08",24.6485,25.4006,24.2888,25.0572,97300.0],["2006-09-11",25.0981,25.1553,24.1171,24.5585,87400.0],["2006-09-12",24.7793,25.6295,24.7793,25.4987,86600.0],["2006-09-13",25.5886,26.8721,25.5886,26.2754,195000.0],["2006-09-14",26.12,26.2754,25.4006,25.4905,65000.0],["2006-09-15",25.654,25.7031,25.327,25.327,232900.0],["2006-09-18",25.3761,25.6295,25.2943,25.4742,68400.0],["2006-09-19",25.3843,25.417,24.1825,24.7221,110700.0],["2006-09-20",25.0572,25.0572,24.3787,24.5667,146000.0],["2006-09-21",24.7711,24.8202,23.8555,24.068,93700.0],["2006-09-22",23.9863,23.9863,23.5121,23.8473,48700.0],["2006-09-25",24.0353,24.6485,23.8309,24.6485,54100.0],["2006-09-26",24.6403,25.1799,24.6239,25.0981,67100.0],["2006-09-27",25.0572,25.327,24.6812,24.7302,40900.0],["2006-09-28",24.7302,24.7793,22.899,23.4549,366600.0],["2006-09-29",23.4549,24.1907,23.4058,23.5039,118700.0],["2006-10-02",23.4958,23.741,23.136,23.3977,71800.0],["2006-10-03",23.4058,23.4467,22.9153,23.0216,76500.0],["2006-10-04",23.0134,23.7901,23.0134,23.7492,95900.0],["2006-10-05",23.6674,24.7548,23.6674,24.5912,94200.0],["2006-10-06",24.5258,24.534,23.8718,23.8963,134900.0],["2006-10-09",23.8882,24.5177,23.8064,24.4441,80500.0],["2006-10-10",24.485,24.5667,23.6511,23.8473,66400.0],["2006-10-11",24.2561,25.6295,24.2561,24.9755,260800.0],["2006-10-12",24.9918,26.4143,24.2806,26.3816,346200.0],["2006-10-13",26.3816,26.8885,26.2999,26.4879,126200.0],["2006-10-16",27.1828,28.2946,26.8558,27.9595,526600.0],["2006-10-17",27.8777,28.3682,27.3872,28.0903,211500.0],["2006-10-18",28.1638,28.3682,27.1828,27.3627,141100.0],["2006-10-19",27.6733,29.9379,27.6488,29.2757,365500.0],["2006-10-20",29.2675,29.2675,28.2701,28.3028,197200.0],["2006-10-23",28.2865,28.2946,27.6815,28.0003,139600.0],["2006-10-24",28.0003,28.4255,27.8614,28.3437,65900.0],["2006-10-25",28.45,28.6952,27.6979,28.1066,106600.0],["2006-10-26",28.311,28.7279,27.8777,28.4581,113000.0],["2006-10-27",28.4582,28.4582,27.5343,27.6897,65900.0],["2006-10-30",27.7387,27.7387,27.1583,27.5262,84700.0],["2006-10-31",27.6815,27.7142,26.7332,26.8885,71000.0],["2006-11-01",27.1011,27.4117,26.0383,26.1936,106900.0],["2006-11-02",25.9565,26.1282,25.5314,26.0465,131100.0],["2006-11-03",26.1282,27.003,26.1282,26.7495,141800.0],["2006-11-06",26.8149,27.5507,26.7904,27.2646,216100.0],["2006-11-07",27.4281,27.6897,26.9294,26.9948,78800.0],["2006-11-08",27.0111,27.8941,26.7822,27.3627,95800.0],["2006-11-09",27.4117,27.5834,26.7822,26.9702,68200.0],["2006-11-10",27.1583,27.5589,26.7741,27.4363,87200.0],["2006-11-13",27.7551,27.8368,27.5262,27.7551,70800.0],["2006-11-14",27.8165,28.0622,27.1285,28.054,136100.0],["2006-11-15",28.1196,28.4554,28.0459,28.1441,82800.0],["2006-11-16",28.1196,28.3162,27.8984,28.0213,39900.0],["2006-11-17",28.054,28.0868,27.3496,27.5462,62700.0],["2006-11-20",27.579,28.3162,27.538,27.9394,123700.0],["2006-11-21",27.9967,28.6356,27.9312,28.5046,99500.0],["2006-11-22",28.5865,28.7093,27.9885,28.2998,51600.0],["2006-11-24",28.2179,28.4636,28.1196,28.3899,51900.0],["2006-11-27",28.3899,28.4636,27.1285,27.2268,171000.0],["2006-11-28",27.235,27.8902,27.022,27.751,110100.0],["2006-11-29",27.9558,28.8322,27.9394,28.4882,178300.0],["2006-11-30",28.4636,28.6684,28.136,28.2179,81400.0],["2006-12-01",28.1605,28.3817,27.194,27.9066,138600.0],["2006-12-04",27.9312,29.3482,27.8902,29.1598,133000.0],["2006-12-05",29.2417,29.5858,29.1762,29.3318,103200.0],["2006-12-06",29.3974,29.725,29.3318,29.4957,44500.0],["2006-12-07",29.5202,29.8642,29.3236,29.4137,72700.0],["2006-12-08",29.2909,29.6103,29.2172,29.2991,121900.0],["2006-12-11",29.34,29.766,29.34,29.5694,83500.0],["2006-12-12",29.6513,29.7659,28.4554,28.7011,102000.0],["2006-12-13",28.783,28.9633,28.4554,28.5783,94600.0],["2006-12-14",28.6274,28.9223,27.923,28.8732,86600.0],["2006-12-15",29.0124,29.2663,28.5291,28.5947,123100.0],["2006-12-18",28.6356,29.6841,28.6356,29.4875,135200.0],["2006-12-19",29.3236,29.3236,28.0868,28.4226,179500.0],["2006-12-20",28.3817,30.9372,27.8411,29.9134,404700.0],["2006-12-21",29.8315,30.1509,27.6445,27.8247,314800.0],["2006-12-22",27.9066,27.9066,27.2104,27.3087,168900.0],["2006-12-26",27.235,27.964,26.9319,27.538,193900.0],["2006-12-27",27.7428,28.3571,27.6363,28.1523,166100.0],["2006-12-28",28.2343,28.2998,26.5469,27.2841,281400.0],["2006-12-29",27.3169,27.3988,26.7025,26.7435,106100.0],["2007-01-03",26.678,26.9073,26.0063,26.7353,283200.0],["2007-01-04",26.7025,26.9483,25.8261,26.1046,176100.0],["2007-01-05",25.3838,25.7933,24.6876,25.3756,208200.0],["2007-01-08",25.392,25.392,24.7039,25.2364,148800.0],["2007-01-09",25.3101,25.3265,24.5811,25.2527,104100.0],["2007-01-10",25.1463,25.1463,24.5729,24.9169,115400.0],["2007-01-11",24.9251,25.0562,24.0159,24.3681,144700.0],["2007-01-12",24.491,25.5312,24.4173,25.2364,136000.0],["2007-01-16",24.5483,24.8186,23.3852,24.5647,669100.0],["2007-01-17",24.1633,25.9408,24.1633,24.9005,321100.0],["2007-01-18",24.8186,24.9988,24.6384,24.7613,265200.0],["2007-01-19",24.6957,25.3428,24.45,25.2937,153300.0],["2007-01-22",24.9661,25.22,24.9005,24.9824,202000.0],["2007-01-23",24.9415,26.2766,24.8841,25.9326,234100.0],["2007-01-24",26.0063,26.0063,24.8432,25.1708,152600.0],["2007-01-25",25.2118,25.2527,24.2944,24.4582,198000.0],["2007-01-26",24.4664,24.7203,23.9094,24.4828,125200.0],["2007-01-29",24.5319,24.9415,24.5319,24.8678,123300.0],["2007-01-30",24.8678,25.3674,24.6876,25.1053,182900.0],["2007-01-31",24.9005,26.6943,24.8186,26.0391,304200.0],["2007-02-01",25.9654,26.85,25.8834,26.7763,314100.0],["2007-02-02",26.8664,26.8909,26.2275,26.6206,156300.0],["2007-02-05",26.7435,26.8991,26.1374,26.7271,201600.0],["2007-02-06",26.7271,27.5626,26.7271,27.235,224100.0],["2007-02-07",27.1612,27.3578,26.8909,27.0302,283400.0],["2007-02-08",27.0629,27.5462,26.9728,27.4807,108000.0],["2007-02-09",27.6609,27.6855,27.235,27.4479,136300.0],["2007-02-12",27.5423,27.8542,27.214,27.5751,129700.0],["2007-02-13",27.7393,27.8542,27.4192,27.5833,102000.0],["2007-02-14",27.7475,29.3314,27.7475,28.404,199100.0],["2007-02-15",28.5189,28.5271,27.6572,27.9198,234100.0],["2007-02-16",27.928,28.2563,27.4848,28.1988,84300.0],["2007-02-20",28.2399,29.0852,28.0347,28.6502,107000.0],["2007-02-21",28.6584,29.1755,28.4615,29.1673,116300.0],["2007-02-22",29.1673,29.2822,28.6831,29.1426,187000.0],["2007-02-23",29.1344,29.4709,28.8062,29.2247,145300.0],["2007-02-26",29.4627,30.1111,29.3396,29.7089,168200.0],["2007-02-27",29.6104,29.6104,27.4931,27.6654,232200.0],["2007-02-28",27.8706,28.5682,27.1648,28.2317,300300.0],["2007-03-01",27.0827,27.9691,26.6806,27.6572,259300.0],["2007-03-02",27.493,27.5669,26.7873,26.8365,216700.0],["2007-03-05",26.6313,26.9186,25.9255,26.262,193800.0],["2007-03-06",26.5903,26.8365,26.0651,26.6313,120600.0],["2007-03-07",26.6477,27.3207,26.262,26.9268,170100.0],["2007-03-08",27.8213,27.9034,26.9022,27.0253,216000.0],["2007-03-09",27.2304,27.3699,26.7626,27.0827,106200.0],["2007-03-12",27.0827,27.4931,26.8529,27.2797,89400.0],["2007-03-13",27.2797,27.3699,26.7544,26.976,117300.0],["2007-03-14",26.976,27.7146,26.976,27.6079,193100.0],["2007-03-15",27.6408,28.0593,27.6408,27.9855,139400.0],["2007-03-16",27.9855,28.2317,27.7721,28.0593,213200.0],["2007-03-19",28.3548,28.8718,28.2891,28.3876,156800.0],["2007-03-20",28.4286,28.921,27.6982,27.7393,259200.0],["2007-03-21",27.7475,27.7475,25.5234,26.7216,442000.0],["2007-03-22",26.7298,27.2961,25.5152,25.7368,484500.0],["2007-03-23",25.8599,27.4274,25.8517,27.0417,281700.0],["2007-03-26",27.1237,27.1237,26.3441,26.5739,198600.0],["2007-03-27",26.5328,26.6313,25.6301,25.8517,182300.0],["2007-03-28",25.7696,26.1882,25.4085,25.5234,184900.0],["2007-03-29",25.7696,25.8517,24.8997,25.0474,315400.0],["2007-03-30",25.2362,26.6559,25.2362,26.0897,323400.0],["2007-04-02",26.0404,26.0486,25.3264,25.4495,232300.0],["2007-04-03",25.5973,26.2538,25.4413,25.9255,285200.0],["2007-04-04",25.8763,26.4672,25.7286,26.0815,228000.0],["2007-04-05",26.1471,26.1471,25.9091,25.9584,118500.0],["2007-04-09",25.9255,25.9255,25.1131,25.1623,196800.0],["2007-04-10",25.1131,25.1213,24.2513,24.5468,281300.0],["2007-04-11",24.5796,24.9817,24.358,24.9079,210800.0],["2007-04-12",25.072,25.1541,24.6206,25.1049,111500.0],["2007-04-13",25.1459,25.1541,24.6206,25.0474,79800.0],["2007-04-16",25.0638,25.6793,25.0638,25.4906,83700.0],["2007-04-17",25.4085,25.4331,24.8751,25.1131,81800.0],["2007-04-18",25.2772,25.2772,24.6289,24.7273,142900.0],["2007-04-19",25.4249,25.4249,24.3088,24.4155,260300.0],["2007-04-20",24.8258,25.9337,24.6206,25.8435,202600.0],["2007-04-23",25.9337,26.0979,25.5234,25.5809,146800.0],["2007-04-24",25.5644,25.6875,24.7109,24.793,140300.0],["2007-04-25",24.8176,25.2115,24.7848,24.9982,86200.0],["2007-04-26",25.0392,25.1131,24.514,24.8668,205000.0],["2007-04-27",24.8668,25.4988,24.7027,25.4413,163700.0],["2007-04-30",25.5644,25.6465,24.9243,25.072,203900.0],["2007-05-01",25.072,25.1623,24.4155,24.8012,189500.0],["2007-05-02",24.8094,25.704,24.5796,25.0146,182400.0],["2007-05-03",25.0638,25.2526,24.4401,24.9982,115600.0],["2007-05-04",25.0802,25.0884,24.596,24.99,123700.0],["2007-05-07",25.0474,25.745,24.8915,25.5644,94400.0],["2007-05-08",25.5644,25.8106,25.0064,25.5726,126100.0],["2007-05-09",25.5808,27.4274,25.5808,27.0827,340300.0],["2007-05-10",27.0006,27.0006,26.0569,26.5903,214100.0],["2007-05-11",26.7298,27.0745,25.9584,26.3195,99300.0],["2007-05-14",26.4836,26.6724,25.983,26.1718,166500.0],["2007-05-15",26.1594,27.2778,26.1183,26.6035,314300.0],["2007-05-16",26.7351,27.7795,26.6857,26.842,139200.0],["2007-05-17",26.9242,27.467,26.7268,27.1791,199900.0],["2007-05-18",27.1874,28.1989,26.768,27.8206,361500.0],["2007-05-21",27.8041,28.7581,27.7137,28.4456,536700.0],["2007-05-22",28.865,29.3173,28.7005,29.1528,405600.0],["2007-05-23",29.1035,29.1281,28.166,28.2729,283100.0],["2007-05-24",28.3304,28.9225,27.5492,27.7137,207700.0],["2007-05-25",27.7959,28.4538,27.7055,27.9686,205800.0],["2007-05-29",27.8699,28.0673,27.1709,27.6479,242200.0],["2007-05-30",27.6479,28.6429,27.4423,28.5689,296800.0],["2007-05-31",28.5772,28.9883,28.166,28.2482,325800.0],["2007-06-01",28.5936,28.8897,28.1413,28.2647,371600.0],["2007-06-04",28.2647,28.2647,27.4916,27.6972,174700.0],["2007-06-05",27.7055,28.166,27.3354,27.7877,288000.0],["2007-06-06",27.7959,28.1907,27.5657,27.7795,145200.0],["2007-06-07",27.9604,27.9604,26.9982,27.1545,367100.0],["2007-06-08",27.1874,27.6643,27.0147,27.6479,314400.0],["2007-06-11",27.4834,28.1166,27.4834,27.8206,143600.0],["2007-06-12",27.6314,27.9604,27.2449,27.3436,166400.0],["2007-06-13",27.6479,28.791,27.6479,28.1578,258300.0],["2007-06-14",28.5772,29.235,28.166,28.8979,314300.0],["2007-06-15",29.3173,29.3173,28.6347,28.7828,207900.0],["2007-06-18",28.7828,29.8189,28.6512,29.3749,195000.0],["2007-06-19",29.1693,30.3123,29.013,29.786,362500.0],["2007-06-20",31.2252,32.5903,30.6495,32.2778,830200.0],["2007-06-21",32.7137,38.2399,32.4834,36.5952,1531300.0],["2007-06-22",36.1265,36.184,34.8929,35.1067,646700.0],["2007-06-25",35.263,35.8057,34.8518,35.2876,465500.0],["2007-06-26",35.3617,35.8222,34.3337,34.8765,360800.0],["2007-06-27",34.6791,36.0607,34.6544,35.7317,446100.0],["2007-06-28",35.7482,37.4176,35.5261,35.9702,445800.0],["2007-06-29",36.184,37.1297,35.962,36.4225,255200.0],["2007-07-02",36.7597,37.3682,36.7597,37.0064,202600.0],["2007-07-03",37.0064,37.0064,36.0525,36.184,184500.0],["2007-07-05",36.1758,37.0393,36.1018,36.7021,290300.0],["2007-07-06",36.8008,37.0229,36.2581,36.3156,239700.0],["2007-07-09",36.3156,37.1298,36.0278,36.2252,406500.0],["2007-07-10",36.2827,36.587,35.5426,35.8386,166400.0],["2007-07-11",35.8798,36.1429,35.6084,35.8058,202900.0],["2007-07-12",36.2169,36.7679,35.962,36.5952,188900.0],["2007-07-13",36.9242,36.9817,36.3814,36.6034,95800.0],["2007-07-16",36.3485,36.6034,35.6495,35.814,148000.0],["2007-07-17",35.9538,36.0853,35.1643,35.1725,144000.0],["2007-07-18",35.2301,35.3534,34.2186,34.8436,217200.0],["2007-07-19",35.2794,36.1511,35.2794,35.5755,167700.0],["2007-07-20",35.4933,35.6084,34.1281,34.6462,200600.0],["2007-07-23",35.115,35.485,34.5558,34.6051,151000.0],["2007-07-24",34.1528,34.2844,33.0426,33.1824,163200.0],["2007-07-25",33.5114,33.6594,32.1791,33.1166,197300.0],["2007-07-26",33.1166,33.3962,31.5952,32.0064,213300.0],["2007-07-27",32.0064,33.4784,31.8995,32.7136,254800.0],["2007-07-30",32.9768,34.1199,32.615,33.5525,196300.0],["2007-07-31",34.7038,35.3617,33.4045,33.4374,176400.0],["2007-08-01",33.4702,33.8074,32.2202,33.6923,160200.0],["2007-08-02",33.9554,34.7531,33.4291,34.0459,175300.0],["2007-08-03",34.1692,35.1561,32.7548,32.985,147800.0],["2007-08-06",33.0097,34.5311,32.5821,34.49,179800.0],["2007-08-07",34.2268,37.0064,34.1117,35.9867,285200.0],["2007-08-08",36.4307,41.6527,36.4307,39.2761,663900.0],["2007-08-09",40.6412,41.3649,37.8288,39.3748,605800.0],["2007-08-10",37.8288,38.5524,36.1676,36.7926,362400.0],["2007-08-13",36.8913,37.7876,35.2383,35.7811,214600.0],["2007-08-14",35.6413,36.0442,33.5854,33.6758,182200.0],["2007-08-15",33.7664,34.5325,31.9294,32.2836,284300.0],["2007-08-16",32.572,33.7747,30.8997,33.7747,399500.0],["2007-08-17",35.0103,36.2542,33.8735,34.2689,225700.0],["2007-08-20",34.1289,34.5985,33.3216,34.2442,78700.0],["2007-08-21",32.5967,33.8982,31.9541,32.399,160200.0],["2007-08-22",32.9097,33.7829,32.2672,32.5143,210700.0],["2007-08-23",33.3298,33.3298,31.4187,31.6823,124500.0],["2007-08-24",31.6411,32.8191,31.3116,32.6049,111100.0],["2007-08-27",32.3413,32.6214,31.4022,31.9377,129100.0],["2007-08-28",31.8553,32.4155,30.9162,30.9162,142000.0],["2007-08-29",31.1633,32.1271,30.9903,31.7729,188800.0],["2007-08-30",31.7152,32.6131,31.4269,31.9129,211400.0],["2007-08-31",32.6379,33.6511,32.5637,33.3875,177100.0],["2007-09-04",34.2113,36.5014,33.7829,35.2904,276100.0],["2007-09-05",35.2163,35.2739,33.198,33.6923,151600.0],["2007-09-06",33.923,34.8044,33.577,34.03,137900.0],["2007-09-07",33.577,33.717,32.0612,32.8768,127500.0],["2007-09-10",33.0003,33.8406,32.4896,33.3298,131600.0],["2007-09-11",33.2722,34.2854,32.5884,33.8076,91600.0],["2007-09-12",33.8159,33.8159,32.9591,33.0168,67200.0],["2007-09-13",33.3134,33.8735,32.5802,33.0333,89700.0],["2007-09-14",32.6873,33.0333,32.2342,32.6873,70100.0],["2007-09-17",32.5308,34.7714,32.5308,33.6511,138900.0],["2007-09-18",33.89,35.9082,32.9591,35.8012,115300.0],["2007-09-19",35.9494,36.0483,34.4007,34.5984,265300.0],["2007-09-20",34.1289,35.4387,33.5687,34.3513,115700.0],["2007-09-21",34.3513,35.5622,34.2854,35.3728,134300.0],["2007-09-24",35.7682,36.3284,34.4007,35.4634,132200.0],["2007-09-25",35.6693,36.5425,33.9229,35.9165,172700.0],["2007-09-26",36.386,37.5228,35.9659,37.3334,212900.0],["2007-09-27",37.5723,37.8853,36.3366,36.3366,150700.0],["2007-09-28",36.4437,37.5064,36.0565,36.0648,119600.0],["2007-10-01",35.9824,38.4784,35.9824,37.4569,226400.0],["2007-10-02",37.6876,38.396,36.2872,37.4569,203900.0],["2007-10-03",37.5475,37.8194,36.2872,36.3695,163000.0],["2007-10-04",36.3696,36.4684,35.5952,36.4684,118100.0],["2007-10-05",36.8226,38.4537,36.5014,37.2757,107800.0],["2007-10-08",37.4075,37.6876,35.7105,36.8309,132700.0],["2007-10-09",36.6661,38.4537,36.3943,37.9594,183400.0],["2007-10-10",37.4816,42.8279,35.933,40.7767,818000.0],["2007-10-11",40.8509,41.79,37.91,38.775,317300.0],["2007-10-12",38.8573,41.1886,38.8573,40.1177,204900.0],["2007-10-15",40.4555,41.3781,39.8541,40.1013,223300.0],["2007-10-16",40.0683,40.1342,38.6432,38.9397,115300.0],["2007-10-17",39.4669,39.6811,37.5064,38.4043,133200.0],["2007-10-18",38.602,39.9118,38.0583,39.4834,169900.0],["2007-10-19",39.3928,39.6399,37.6464,38.116,204500.0],["2007-10-22",37.564,39.8624,37.564,39.2033,184100.0],["2007-10-23",39.3598,39.8459,38.5608,39.3269,202700.0],["2007-10-24",39.0386,39.7635,38.7008,39.2033,148300.0],["2007-10-25",39.5164,40.4637,38.9233,40.1013,135100.0],["2007-10-26",40.7026,40.7191,39.1539,39.2363,122000.0],["2007-10-29",39.5987,40.5378,38.7997,40.3319,195900.0],["2007-10-30",40.4061,41.0486,39.3928,39.4093,140200.0],["2007-10-31",39.3928,40.9168,39.1457,40.5296,135800.0],["2007-11-01",39.9942,40.1589,38.4372,38.6679,171300.0],["2007-11-02",39.3022,39.4669,37.0698,38.775,147600.0],["2007-11-05",38.9232,38.9562,35.8506,37.4816,246000.0],["2007-11-06",37.1439,39.747,37.1439,39.5987,197400.0],["2007-11-07",38.6185,39.4093,37.7205,38.3878,180500.0],["2007-11-08",38.8821,39.7635,37.6958,39.467,123000.0],["2007-11-09",38.3878,39.4752,37.9759,39.0056,140500.0],["2007-11-12",39.5905,40.2083,37.77,38.429,260400.0],["2007-11-13",38.7091,39.607,37.5228,39.3104,109500.0],["2007-11-14",40.0117,41.0676,39.6322,39.7147,189200.0],["2007-11-15",39.7147,40.2674,38.9062,39.6074,136900.0],["2007-11-16",39.9292,40.1849,38.8319,39.5579,180100.0],["2007-11-19",39.0629,39.9869,38.3534,38.6752,119700.0],["2007-11-20",39.0547,41.0264,38.5102,39.7064,120100.0],["2007-11-21",39.5992,39.9127,38.9722,39.0794,101200.0],["2007-11-23",39.4754,40.4572,39.4342,40.0447,45400.0],["2007-11-26",40.6386,40.7294,39.1949,39.4589,106800.0],["2007-11-27",39.6487,40.5396,39.1124,40.2757,201600.0],["2007-11-28",40.5396,43.2208,40.4324,43.0806,252200.0],["2007-11-29",43.6581,44.2603,42.6598,43.8726,238800.0],["2007-11-30",44.0128,44.9038,43.5838,43.6581,203600.0],["2007-12-03",43.5591,47.4943,43.4931,45.5968,243200.0],["2007-12-04",44.8296,47.0158,44.8296,45.9763,133900.0],["2007-12-05",47.1973,47.3458,46.133,46.595,89800.0],["2007-12-06",46.7023,48.7895,46.3145,48.4265,100000.0],["2007-12-07",48.8307,48.8307,46.7105,47.585,108000.0],["2007-12-10",48.1542,48.7647,46.6445,47.7995,104200.0],["2007-12-11",48.1377,49.334,46.562,46.7188,207600.0],["2007-12-12",47.354,49.4412,47.354,49.0205,182100.0],["2007-12-13",48.6905,48.6905,47.024,48.245,189900.0],["2007-12-14",48.3605,49.1855,47.1643,47.8572,111800.0],["2007-12-17",47.1725,47.9727,45.1183,45.209,267500.0],["2007-12-18",45.8525,46.9085,44.2356,46.727,175700.0],["2007-12-19",46.1743,48.377,46.1743,47.6015,124400.0],["2007-12-20",48.9627,59.3823,48.9627,58.9038,1034200.0],["2007-12-21",59.7287,59.8772,57.7323,58.6068,327600.0],["2007-12-24",59.0522,63.9361,59.0522,62.1707,295200.0],["2007-12-26",62.3522,62.7647,55.3646,59.7865,584200.0],["2007-12-27",59.6627,59.7122,55.7276,57.1136,485700.0],["2007-12-28",57.7405,60.001,55.7688,60.001,535200.0],["2007-12-31",59.5968,61.3457,57.3941,58.318,395900.0],["2008-01-02",59.0028,59.0028,54.7046,55.3728,503100.0],["2008-01-03",55.5873,59.176,55.2738,58.2438,410600.0],["2008-01-04",57.5755,57.5755,55.0593,55.5378,334900.0],["2008-01-07",55.5049,56.8331,54.2261,54.9851,455900.0],["2008-01-08",55.1418,57.3115,54.2426,54.4489,348300.0],["2008-01-09",53.7641,54.9108,52.2379,54.6881,359000.0],["2008-01-10",54.1848,57.5095,53.2361,56.4371,292500.0],["2008-01-11",55.4388,58.0623,54.6386,56.1813,293300.0],["2008-01-14",57.2868,60.9662,56.3876,60.265,293400.0],["2008-01-15",59.3162,60.727,58.6563,59.143,238400.0],["2008-01-16",58.8708,59.8525,54.4489,55.5626,276400.0],["2008-01-17",55.8678,55.8678,48.8885,49.466,619700.0],["2008-01-18",50.4642,51.8089,46.8178,48.2037,481700.0],["2008-01-22",47.1395,52.7577,46.0836,51.2809,418400.0],["2008-01-23",49.9857,49.9857,43.4436,49.7052,829200.0],["2008-01-24",50.0022,51.4129,47.9068,50.4229,400400.0],["2008-01-25",51.1902,55.1089,49.7217,50.0517,401200.0],["2008-01-28",50.0435,50.5632,47.057,48.8307,413700.0],["2008-01-29",49.0865,49.796,47.7912,49.73,251600.0],["2008-01-30",49.2762,51.9739,48.9297,49.631,291600.0],["2008-01-31",48.9297,51.0417,47.7665,50.3404,319400.0],["2008-02-01",50.4889,54.0199,50.1177,53.6569,287200.0],["2008-02-04",53.9704,55.0594,52.7742,54.5809,210800.0],["2008-02-05",53.2526,53.6981,51.0169,51.2314,197800.0],["2008-02-06",51.5614,52.2132,47.7253,47.9645,265300.0],["2008-02-07",47.5933,48.3688,46.4135,48.1295,231100.0],["2008-02-08",48.1295,48.8637,46.8425,47.7995,169500.0],["2008-02-11",49.07,50.1259,48.0305,49.7217,314400.0],["2008-02-12",50.3404,52.6256,49.5485,51.5779,207000.0],["2008-02-13",52.0322,57.6566,52.0322,57.2437,428200.0],["2008-02-14",56.6159,57.5162,55.0054,55.8561,242900.0],["2008-02-15",55.4019,55.7818,54.0969,54.8155,188000.0],["2008-02-19",56.1865,58.5734,55.6496,57.6649,246200.0],["2008-02-20",57.3758,58.0613,56.1369,58.0282,234400.0],["2008-02-21",58.3256,59.2341,56.5747,57.1776,227700.0],["2008-02-22",57.0619,57.6153,55.1376,56.9711,147600.0],["2008-02-25",56.6077,57.9539,55.6331,57.8631,239900.0],["2008-02-26",58.0448,62.133,58.0448,61.2411,493000.0],["2008-02-27",61.1089,62.6368,59.6223,61.6457,320400.0],["2008-02-28",61.2741,66.4938,60.6464,66.2626,540000.0],["2008-02-29",64.3217,67.1793,64.3217,64.9328,471600.0],["2008-03-03",65.2467,67.1463,62.6038,63.6196,442400.0],["2008-03-04",63.0663,64.0078,61.1585,63.2645,334200.0],["2008-03-05",64.4043,65.0733,61.8522,64.2474,295800.0],["2008-03-06",64.173,64.4208,61.9018,62.2239,319200.0],["2008-03-07",62.7359,62.7359,58.0448,58.5321,402000.0],["2008-03-10",58.6229,58.6229,54.7329,54.9063,364900.0],["2008-03-11",55.2284,58.3338,53.527,57.9374,686800.0],["2008-03-12",57.797,58.3751,57.1198,57.2684,408500.0],["2008-03-13",56.7151,61.1172,55.1706,60.8611,444600.0],["2008-03-14",60.316,61.7283,57.318,58.9698,521300.0],["2008-03-17",57.1858,58.6725,53.7996,57.2271,429700.0],["2008-03-18",58.3504,63.058,57.4006,62.992,635000.0],["2008-03-19",72.6716,78.3126,69.1945,74.3317,1337000.0],["2008-03-20",74.0343,82.4256,71.4823,80.0222,1171800.0],["2008-03-24",79.9974,86.7203,79.9974,86.6212,903900.0],["2008-03-25",87.2984,88.7025,83.9122,84.4821,956700.0],["2008-03-26",84.9033,86.679,83.6231,86.1421,535800.0],["2008-03-27",87.8518,87.8518,82.3843,83.0037,644700.0],["2008-03-28",83.7387,86.0017,82.5164,84.2425,775300.0],["2008-03-31",84.8702,85.4566,82.8881,84.6307,369400.0],["2008-04-01",85.6714,87.2323,83.3753,87.0589,425400.0],["2008-04-02",88.2978,92.3777,87.4388,87.7527,609400.0],["2008-04-03",88.6116,91.7996,87.2984,90.6103,392600.0],["2008-04-04",91.9565,93.3276,89.0824,89.7679,534600.0],["2008-04-07",91.7748,94.0708,89.4871,90.2882,384800.0],["2008-04-08",90.5029,91.8822,87.8022,91.8244,457700.0],["2008-04-09",91.9813,93.1871,88.4464,89.0989,303100.0],["2008-04-10",89.198,91.015,85.4814,90.4121,360700.0],["2008-04-11",89.1484,90.0156,87.5709,88.1491,211400.0],["2008-04-14",87.5379,90.5772,86.0182,88.9915,260800.0],["2008-04-15",90.6516,94.872,88.5538,94.0626,333600.0],["2008-04-16",95.7557,99.8026,95.4584,99.4227,474900.0],["2008-04-17",99.0263,102.4125,97.9939,100.5707,391100.0],["2008-04-18",102.5529,106.4016,101.6857,105.361,426200.0],["2008-04-21",104.9398,105.8153,103.0072,104.5929,279200.0],["2008-04-22",104.8985,108.3095,103.3127,106.4512,353200.0],["2008-04-23",106.6907,106.6907,90.2139,93.79,1622200.0],["2008-04-24",93.7405,93.8809,87.8352,93.5092,690800.0],["2008-04-25",94.4342,96.6311,89.0823,92.5429,369700.0],["2008-04-28",92.5099,96.1273,91.5931,92.1217,461500.0],["2008-04-29",91.6014,93.7322,85.2501,85.3823,571000.0],["2008-04-30",84.7298,86.902,80.9802,85.9935,965500.0],["2008-05-01",85.7622,86.6707,81.3519,85.6796,540300.0],["2008-05-02",86.2082,87.4801,82.4338,83.5818,468800.0],["2008-05-05",84.9694,84.9694,81.3519,82.1778,376700.0],["2008-05-06",80.9472,83.7553,79.4936,81.8392,555300.0],["2008-05-07",82.5164,88.3721,82.3843,84.3665,711500.0],["2008-05-08",84.1682,88.3226,82.2769,88.0996,406400.0],["2008-05-09",86.7203,90.2221,86.0265,89.4706,279100.0],["2008-05-12",90.2469,91.6592,87.637,90.9655,213100.0],["2008-05-13",91.7583,91.7583,88.2482,89.2888,291200.0],["2008-05-14",88.4293,92.0905,84.5616,91.9417,721800.0],["2008-05-15",92.1814,92.4459,87.5616,90.7682,526000.0],["2008-05-16",90.7517,90.9087,86.6773,88.2641,398400.0],["2008-05-19",87.8674,90.4541,84.3963,85.0657,432100.0],["2008-05-20",85.3632,85.3632,82.2641,82.6773,515100.0],["2008-05-21",81.9913,85.3054,81.5451,81.7351,452100.0],["2008-05-22",81.1566,83.2227,80.1979,81.0079,292000.0],["2008-05-23",80.0823,81.7269,78.0245,80.9583,378000.0],["2008-05-27",81.3715,85.2723,79.76,85.2558,362300.0],["2008-05-28",85.2558,86.5781,85.0657,85.7103,467400.0],["2008-05-29",85.9996,90.6607,85.1318,87.3715,530100.0],["2008-05-30",88.2062,89.7599,86.0492,86.7764,265300.0],["2008-06-02",87.2558,90.7103,87.1897,88.2889,400400.0],["2008-06-03",88.8674,91.8674,87.4046,89.5781,416300.0],["2008-06-04",89.0492,92.7517,88.0161,89.7847,335800.0],["2008-06-05",89.6772,93.6524,89.6772,93.2557,400100.0],["2008-06-06",92.3963,98.4541,92.3963,96.5037,720200.0],["2008-06-09",96.1648,97.8673,93.3963,94.5368,472500.0],["2008-06-10",94.2806,98.8508,92.4045,95.1235,563300.0],["2008-06-11",95.8921,98.3466,92.0657,92.5863,439800.0],["2008-06-12",94.1731,95.4541,93.3136,94.4707,365000.0],["2008-06-13",95.3219,103.983,93.8756,103.983,792500.0],["2008-06-16",104.6359,107.016,101.0657,106.735,513400.0],["2008-06-17",106.8673,107.8425,98.0657,102.8343,1088900.0],["2008-06-18",75.4129,95.8673,74.9914,85.7021,7437800.0],["2008-06-19",85.7104,85.7434,79.5451,81.6938,1996500.0],["2008-06-20",82.1153,83.4707,78.9418,79.8509,1482200.0],["2008-06-23",79.8591,82.95,77.8509,82.5533,816700.0],["2008-06-24",81.2558,83.7352,80.5534,82.0988,770500.0],["2008-06-25",81.3302,81.8178,70.5534,75.2476,1668600.0],["2008-06-26",74.3633,75.5699,70.5864,71.9501,757600.0],["2008-06-27",71.6195,72.3716,68.8426,70.7517,1172700.0],["2008-06-30",71.0823,72.0823,68.5204,70.2228,512300.0],["2008-07-01",69.603,70.165,66.9501,68.7104,604100.0],["2008-07-02",68.8427,69.0575,64.2063,64.9749,1234400.0],["2008-07-03",64.0989,65.9336,61.5121,64.4956,639700.0],["2008-07-07",66.1154,67.6195,62.8096,65.3799,509100.0],["2008-07-08",65.4873,65.7022,62.5286,64.6526,568600.0],["2008-07-09",64.7518,67.0989,63.1402,63.3964,613900.0],["2008-07-10",63.8427,65.0493,62.2641,63.8096,733800.0],["2008-07-11",63.2559,64.57,61.1815,63.9419,437100.0],["2008-07-14",65.2228,65.2228,62.2394,63.4873,365800.0],["2008-07-15",63.2228,65.1071,60.5038,63.2311,659600.0],["2008-07-16",62.9501,66.5782,61.3468,66.0741,528500.0],["2008-07-17",66.3964,68.6361,66.2807,68.2972,545100.0],["2008-07-18",69.3798,72.1814,68.9666,70.1153,795600.0],["2008-07-21",71.8922,74.3633,70.8674,74.0823,710000.0],["2008-07-22",73.1484,74.4542,71.917,74.4542,425000.0],["2008-07-23",75.2063,76.0079,72.6856,74.3964,398500.0],["2008-07-24",72.9914,75.1402,71.3551,73.1815,399400.0],["2008-07-25",74.5865,76.4377,72.8509,75.3881,345500.0],["2008-07-28",75.3468,76.4542,71.5782,72.5204,358200.0],["2008-07-29",73.2228,74.3798,72.5865,74.2311,317000.0],["2008-07-30",75.198,78.8343,75.198,78.3054,379100.0],["2008-07-31",77.9914,78.6773,75.7104,76.2558,418100.0],["2008-08-01",76.5616,78.6442,75.1071,78.4211,124800.0],["2008-08-04",77.4707,79.7352,72.322,73.4707,326300.0],["2008-08-05",75.7683,75.7683,69.4956,71.2476,546300.0],["2008-08-06",71.3385,71.8675,70.4129,71.4294,285500.0],["2008-08-07",71.198,73.1815,69.165,71.7104,345400.0],["2008-08-08",70.2559,76.7517,70.2476,74.6526,380700.0],["2008-08-11",76.4377,77.1319,74.0493,75.6443,284900.0],["2008-08-12",77.8261,77.8261,73.6773,74.041,227200.0],["2008-08-13",75.2362,75.2362,71.7043,73.3172,227400.0],["2008-08-14",72.7217,75.9889,72.1675,74.7565,355200.0],["2008-08-15",76.6258,76.6258,74.3843,75.7987,192300.0],["2008-08-18",75.8069,76.8822,74.2271,74.7895,130200.0],["2008-08-19",73.4827,73.6729,70.8358,71.1419,306300.0],["2008-08-20",71.0261,71.5886,68.644,69.5869,457600.0],["2008-08-21",69.2312,69.926,66.2452,69.3553,375900.0],["2008-08-22",69.6365,70.72,67.6845,68.4702,200300.0],["2008-08-25",68.677,69.347,66.0963,67.3536,245100.0],["2008-08-26",66.7167,68.0814,66.1708,66.7249,160900.0],["2008-08-27",68.2386,70.7283,66.9731,69.4959,227600.0],["2008-08-28",69.6117,71.4727,68.7515,69.9012,544600.0],["2008-08-29",69.8019,71.0592,67.3288,67.7506,221700.0],["2008-09-02",67.2957,67.7423,63.5405,64.3015,377800.0],["2008-09-03",64.0699,64.0699,59.0409,60.447,637400.0],["2008-09-04",59.5537,60.7861,55.3684,58.5363,954000.0],["2008-09-05",58.7266,60.3808,55.7654,60.1079,551700.0],["2008-09-08",61.9441,62.7547,55.3022,58.0318,522200.0],["2008-09-09",58.313,58.7431,53.3916,53.8796,627100.0],["2008-09-10",53.9705,57.643,53.9209,56.6174,446400.0],["2008-09-11",55.6414,59.2146,55.6414,57.9408,387900.0],["2008-09-12",57.1964,60.4884,57.1964,59.4131,565500.0],["2008-09-15",55.9143,57.9822,55.4842,55.7654,504500.0],["2008-09-16",54.4751,60.8358,54.2931,60.6538,369800.0],["2008-09-17",58.8424,61.5306,56.6091,58.7845,549200.0],["2008-09-18",60.4553,70.1741,58.8837,68.9913,579800.0],["2008-09-19",80.8938,80.8938,67.5273,70.8027,667300.0],["2008-09-22",72.639,72.639,64.8805,65.8317,375300.0],["2008-09-23",65.8813,65.8978,60.9681,64.5413,554100.0],["2008-09-24",67.4115,67.4115,61.0756,61.1418,212700.0],["2008-09-25",60.3891,62.3908,58.7845,60.3891,135400.0],["2008-09-26",60.3891,60.3891,56.2617,58.1476,507300.0],["2008-09-29",57.2377,66.1708,55.4429,60.7696,649600.0],["2008-09-30",61.2245,62.854,57.0144,60.1741,452000.0],["2008-10-01",62.0351,62.8623,55.4511,56.2038,368900.0],["2008-10-02",54.1442,56.0467,46.882,49.0905,602100.0],["2008-10-03",49.0905,53.2261,46.9399,48.2881,268900.0],["2008-10-06",46.3609,46.4684,40.2236,45.3435,464000.0],["2008-10-07",46.9399,48.7513,44.5412,46.3196,613000.0],["2008-10-08",47.4775,50.6868,37.3451,43.011,1424400.0],["2008-10-09",43.0441,52.7877,43.0441,45.0209,999700.0],["2008-10-10",43.5404,53.0111,39.1814,50.7944,904400.0],["2008-10-13",51.6959,56.2948,51.4892,52.8126,106500.0],["2008-10-14",54.6902,56.3941,46.9399,47.8498,467200.0],["2008-10-15",46.6752,47.1467,39.6446,39.6446,503300.0],["2008-10-16",40.1657,41.7372,36.6007,41.1913,656200.0],["2008-10-17",39.6198,42.8208,39.0739,39.7025,471100.0],["2008-10-20",40.1326,43.6727,40.1326,42.2004,668600.0],["2008-10-21",41.7041,44.169,40.4221,41.6545,524300.0],["2008-10-22",40.8439,40.8439,36.3112,37.676,375100.0],["2008-10-23",37.7256,37.8414,32.6966,34.5411,968600.0],["2008-10-24",32.2583,35.2111,31.1334,33.4493,298500.0],["2008-10-27",32.2086,34.4998,30.1408,30.2401,398500.0],["2008-10-28",31.0258,34.3509,29.0738,34.3509,337800.0],["2008-10-29",37.2128,37.2459,34.1772,35.1532,455200.0],["2008-10-30",36.7413,37.8993,35.6578,36.9233,262600.0],["2008-10-31",36.9068,39.9093,35.6743,39.3551,296900.0],["2008-11-03",39.3137,39.7521,35.4014,36.3278,321800.0],["2008-11-04",37.9572,40.7612,37.9572,39.7521,400200.0],["2008-11-05",39.1731,42.2831,38.8092,40.5958,341500.0],["2008-11-06",40.0085,41.3733,37.5437,37.5519,255300.0],["2008-11-07",37.7752,39.2889,36.4353,38.164,153600.0],["2008-11-10",39.7025,42.5644,39.7025,40.6123,275200.0],["2008-11-11",39.7108,40.0333,37.8662,38.2881,167200.0],["2008-11-12",38.1099,38.2922,34.8954,34.9286,147500.0],["2008-11-13",35.2269,40.4297,33.5119,40.4048,360000.0],["2008-11-14",39.5101,39.5101,35.4671,35.5417,174500.0],["2008-11-17",35.144,36.453,33.6445,34.4067,135100.0],["2008-11-18",34.4398,34.796,31.0347,32.1449,291800.0],["2008-11-19",32.1698,33.5368,29.2784,29.5352,493300.0],["2008-11-20",29.0795,33.1805,28.4748,29.0381,632500.0],["2008-11-21",29.8335,32.1449,27.3563,31.8467,447400.0],["2008-11-24",32.8491,34.8126,31.275,34.5724,272600.0],["2008-11-25",34.7132,35.5002,31.4987,33.4291,366300.0],["2008-11-26",32.7331,34.796,30.6619,34.7132,337800.0],["2008-11-28",33.7604,34.4812,31.5567,32.236,87100.0],["2008-12-01",31.3993,31.3993,28.0274,28.3505,320600.0],["2008-12-02",28.6984,28.6984,24.3407,26.3124,484600.0],["2008-12-03",24.7383,27.9197,24.0341,26.2213,568100.0],["2008-12-04",26.445,27.1906,25.2106,25.6165,548200.0],["2008-12-05",25.3266,25.5585,24.1253,24.8129,490000.0],["2008-12-08",25.4922,32.7414,25.4922,31.2667,608400.0],["2008-12-09",31.0016,33.7439,29.2287,31.2336,445800.0],["2008-12-10",31.9709,34.3735,31.6892,33.7522,246500.0],["2008-12-11",33.5865,35.5002,32.8657,33.7024,291200.0],["2008-12-12",33.1391,35.3511,32.1035,34.8457,276000.0],["2008-12-15",35.2103,35.8068,32.0372,32.9237,264000.0],["2008-12-16",33.2302,33.2302,29.2287,31.7307,756600.0],["2008-12-17",31.9047,33.1308,29.5021,32.4763,597900.0],["2008-12-18",32.4183,33.6362,30.1234,30.7779,347000.0],["2008-12-19",31.3247,32.6254,26.9255,27.406,722200.0],["2008-12-22",26.8841,27.3232,25.7076,26.793,457800.0],["2008-12-23",27.3315,27.9031,26.1882,26.6355,261500.0],["2008-12-24",26.7515,26.8758,25.8319,26.3704,64100.0],["2008-12-26",26.9255,27.2155,26.4616,27.1078,106800.0],["2008-12-29",27.3397,29.7009,27.3397,28.3339,510200.0],["2008-12-30",27.812,28.5825,26.097,26.097,667700.0],["2008-12-31",26.5113,27.638,25.8816,26.3373,461500.0],["2009-01-02",26.5278,28.9138,26.3539,28.3256,587100.0],["2009-01-05",27.8203,31.333,27.8203,30.6702,594700.0],["2009-01-06",31.0348,32.7166,30.7862,32.0786,537700.0],["2009-01-07",31.6893,32.8077,29.6015,30.1731,529200.0],["2009-01-08",29.8997,32.3023,29.8252,31.9875,376800.0],["2009-01-09",32.0786,34.3073,31.4821,32.1698,322100.0],["2009-01-12",32.0289,32.6254,28.9967,29.2618,292700.0],["2009-01-13",29.0298,30.5045,28.4333,29.5104,197300.0],["2009-01-14",28.7896,28.8724,27.0001,27.7871,243400.0],["2009-01-15",27.1078,27.7126,25.6994,27.1575,484500.0],["2009-01-16",28.0854,28.2428,26.7764,27.6546,308200.0],["2009-01-20",26.8344,27.2983,25.5254,25.7242,309100.0],["2009-01-21",26.8427,26.9918,24.904,26.9007,235300.0],["2009-01-22",26.2627,26.8758,25.1029,25.9728,250600.0],["2009-01-23",25.4922,27.3729,25.3183,26.4698,137100.0],["2009-01-26",26.6438,27.0829,24.9289,25.7988,327100.0],["2009-01-27",26.0142,27.2072,25.6911,26.6273,143900.0],["2009-01-28",26.9255,28.5328,26.7681,27.3232,241000.0],["2009-01-29",26.8178,27.7374,26.2544,26.3704,188000.0],["2009-01-30",25.02,25.02,19.9249,21.5404,1398000.0],["2009-02-02",21.9547,22.3689,20.6125,21.4824,763600.0],["2009-02-03",21.5321,21.8718,20.6622,21.4161,330200.0],["2009-02-04",21.7061,24.0258,21.5818,22.6837,478600.0],["2009-02-05",22.5677,23.1559,21.9546,22.2032,526000.0],["2009-02-06",22.2032,24.059,22.1949,23.6944,296000.0],["2009-02-09",23.6779,25.4177,23.6116,25.1194,378200.0],["2009-02-10",25.6165,26.5113,23.3879,23.711,254500.0],["2009-02-11",24.5043,24.5043,22.9593,23.3995,244900.0],["2009-02-12",23.0922,23.2583,22.1702,23.0922,271800.0],["2009-02-13",23.1836,24.6621,23.0922,24.0225,186700.0],["2009-02-17",23.5823,23.8813,22.1369,22.4277,241600.0],["2009-02-18",23.1337,24.0724,22.5772,22.9925,339400.0],["2009-02-19",23.3414,24.4046,23.142,23.3829,223700.0],["2009-02-20",22.8513,23.2251,21.5472,22.3944,331400.0],["2009-02-23",22.4692,23.873,20.7663,20.8328,247700.0],["2009-02-24",20.9408,22.4858,20.351,21.9791,304500.0],["2009-02-25",22.0289,22.6852,20.9823,21.19,143500.0],["2009-02-26",21.19,21.3644,19.9357,20.3012,258000.0],["2009-02-27",20.1184,21.1152,19.9606,20.1434,271200.0],["2009-03-02",19.7613,20.5338,17.8425,18.3741,477300.0],["2009-03-03",18.5983,19.6533,17.967,18.4239,440100.0],["2009-03-04",18.59,21.3312,18.4904,20.5587,368000.0],["2009-03-05",20.6085,20.6085,19.022,19.1881,208300.0],["2009-03-06",19.238,20.0188,18.1913,18.5651,217000.0],["2009-03-09",18.2495,19.836,18.0501,18.59,179300.0],["2009-03-10",17.8923,19.5038,17.3524,19.3459,370000.0],["2009-03-11",19.5204,20.2929,18.9306,19.5287,356200.0],["2009-03-12",19.3792,20.3427,18.5319,20.3095,334800.0],["2009-03-13",20.6418,20.9325,19.0801,19.6782,221400.0],["2009-03-16",19.7696,20.7663,19.4373,19.9523,365300.0],["2009-03-17",19.8443,21.9791,19.7447,21.9127,268800.0],["2009-03-18",22.1286,22.9177,21.2814,22.3529,252900.0],["2009-03-19",22.8845,23.2832,22.2698,22.7599,214000.0],["2009-03-20",22.7599,23.2417,21.2647,21.381,247700.0],["2009-03-23",22.8513,24.9528,21.8794,22.5523,454200.0],["2009-03-24",22.6935,24.2468,21.7216,23.5573,666100.0],["2009-03-25",23.4327,25.1937,23.4327,24.6953,327800.0],["2009-03-26",25.6755,26.6391,24.8781,26.5394,361800.0],["2009-03-27",26.1158,27.287,24.5292,25.0608,385400.0],["2009-03-30",24.2883,24.2883,22.7184,22.8015,509000.0],["2009-03-31",23.5324,23.5989,21.2398,22.4277,522200.0],["2009-04-01",23.0922,23.2915,22.2117,22.7931,638400.0],["2009-04-02",20.5504,25.9164,19.9523,21.9708,1300300.0],["2009-04-03",21.9043,23.8896,21.6884,23.8564,643500.0],["2009-04-06",23.5158,23.5573,22.3778,22.9094,388400.0],["2009-04-07",22.6519,22.9759,21.8711,22.004,335600.0],["2009-04-08",22.1037,22.7599,21.7133,22.328,259700.0],["2009-04-09",22.7599,24.3631,22.4277,24.0474,630100.0],["2009-04-13",23.8232,26.7637,23.3082,26.6474,505800.0],["2009-04-14",27.2454,31.1246,26.8966,29.4716,1066800.0],["2009-04-15",29.0812,30.7093,28.2423,30.4186,639500.0],["2009-04-16",30.8006,30.9335,29.1809,30.161,273900.0],["2009-04-17",30.269,31.1495,29.8039,30.9252,203600.0],["2009-04-20",30.3189,30.3189,27.6193,28.2339,297100.0],["2009-04-21",27.7023,29.5713,26.8384,29.4218,191800.0],["2009-04-22",29.3636,31.1412,28.3751,29.97,259500.0],["2009-04-23",30.3272,30.7425,29.4882,30.1195,165900.0],["2009-04-24",30.1195,32.5367,29.671,31.8307,216500.0],["2009-04-27",31.2991,31.2991,29.3055,30.485,202000.0],["2009-04-28",30.2773,30.6594,29.2307,30.1444,235700.0],["2009-04-29",30.2524,34.1897,30.1361,32.354,756000.0],["2009-04-30",33.9239,33.9239,31.623,32.3208,302700.0],["2009-05-01",32.3207,33.5584,31.9303,32.7028,245200.0],["2009-05-04",33.1597,34.4888,32.7776,33.7993,336000.0],["2009-05-05",33.6913,34.2313,31.8556,32.9687,403900.0],["2009-05-06",33.4421,34.0983,32.6032,33.2262,303100.0],["2009-05-07",33.9737,33.982,30.3438,31.0166,423600.0],["2009-05-08",31.5565,33.1514,31.1495,32.8025,189800.0],["2009-05-11",32.8025,32.8025,31.1495,31.3572,310600.0],["2009-05-12",31.4569,31.5648,29.6128,30.0032,334100.0],["2009-05-13",29.9491,29.9491,27.5768,27.8432,445100.0],["2009-05-14",27.685,28.584,26.6529,27.8016,654200.0],["2009-05-15",27.71,29.5246,27.5935,28.1928,581500.0],["2009-05-18",28.8753,30.8731,28.2344,30.4402,325800.0],["2009-05-19",30.4735,31.1477,29.8492,30.5401,239300.0],["2009-05-20",30.8647,31.8303,29.5745,29.6744,273600.0],["2009-05-21",29.3332,29.4081,27.3105,27.6018,483500.0],["2009-05-22",27.6767,28.4758,27.0524,27.0607,226600.0],["2009-05-26",27.0524,28.4092,26.8194,28.4009,192400.0],["2009-05-27",27.6268,27.7433,26.9775,27.0774,363000.0],["2009-05-28",27.2522,27.76,25.7539,26.2367,300300.0],["2009-05-29",26.3199,27.8016,26.0119,26.5197,343000.0],["2009-06-01",27.3854,28.2677,26.811,28.2178,307000.0],["2009-06-02",28.0013,29.5329,27.7267,29.3831,371800.0],["2009-06-03",29.0418,29.1417,27.094,27.2855,272300.0],["2009-06-04",27.3271,28.3593,27.1606,28.3093,297200.0],["2009-06-05",28.609,29.433,28.2594,28.7089,277600.0],["2009-06-08",28.6339,28.7838,27.4686,28.1095,164800.0],["2009-06-09",28.3343,30.1739,28.3343,29.6661,319300.0],["2009-06-10",29.9991,30.8481,28.4841,29.3248,311000.0],["2009-06-11",30.1156,30.1156,29.2999,29.4913,247900.0],["2009-06-12",29.3498,29.5163,28.0763,29.1084,245600.0],["2009-06-15",28.1928,28.5674,27.6601,27.9514,258900.0],["2009-06-16",28.5174,28.5174,26.9359,26.9942,297900.0],["2009-06-17",26.9192,27.1606,25.5208,26.5363,349200.0],["2009-06-18",26.4698,26.4698,25.5292,25.9204,301100.0],["2009-06-19",26.2284,26.8194,25.6623,25.8954,278400.0],["2009-06-22",25.7789,27.3438,24.9881,26.0952,392600.0],["2009-06-23",26.2034,26.2034,24.7301,25.3377,238000.0],["2009-06-24",25.4792,26.3449,25.2212,25.4959,214500.0],["2009-06-25",25.3793,27.2439,25.2462,27.1523,316600.0],["2009-06-26",28.0513,28.251,27.0524,28.1512,380600.0],["2009-06-29",28.2927,28.6839,27.2189,27.2189,709600.0],["2009-06-30",27.3854,28.1095,26.7111,27.5519,488100.0],["2009-07-01",29.8159,32.2215,29.4747,30.3154,1107600.0],["2009-07-02",29.9075,30.5068,29.15,30.0906,478200.0],["2009-07-06",29.741,29.741,27.4853,27.9431,528200.0],["2009-07-07",28.1928,28.3176,26.9525,27.2189,380900.0],["2009-07-08",27.6184,27.6268,26.22,26.7861,312700.0],["2009-07-09",27.0441,27.3604,26.4947,26.6945,212900.0],["2009-07-10",26.5363,26.8693,26.0203,26.8527,217000.0],["2009-07-13",27.2272,27.3354,26.0119,27.2522,196500.0],["2009-07-14",27.2522,28.0596,26.6862,27.9431,185300.0],["2009-07-15",28.2844,28.7005,28.0763,28.5757,186900.0],["2009-07-16",28.4592,29.3165,28.0513,29.1251,228500.0],["2009-07-17",29.2166,29.433,28.9419,29.0918,187300.0],["2009-07-20",29.7577,30.7732,29.175,30.3154,400000.0],["2009-07-21",30.8065,31.3808,29.6827,30.0989,187900.0],["2009-07-22",30.2238,30.7149,29.1667,29.2582,261500.0],["2009-07-23",30.1073,30.6899,29.2915,30.1406,237900.0],["2009-07-24",29.8243,31.8719,29.5496,31.3808,402500.0],["2009-07-27",31.4724,31.7054,30.5984,30.9063,131400.0],["2009-07-28",31.6722,31.6722,30.0823,30.7982,125700.0],["2009-07-29",30.6483,30.6483,29.6744,30.0906,102500.0],["2009-07-30",30.3237,30.8065,30.1239,30.2654,129700.0],["2009-07-31",29.9907,30.2072,28.7172,29.5246,270900.0],["2009-08-03",29.7327,31.1644,29.6911,31.1644,220800.0],["2009-08-04",30.8148,31.489,30.5651,31.2559,138500.0],["2009-08-05",31.1561,31.4141,30.7482,31.3808,161300.0],["2009-08-06",31.6222,32.696,31.5556,32.13,339500.0],["2009-08-07",32.4213,35.0017,32.3547,34.0611,447600.0],["2009-08-10",33.8613,34.1277,33.3286,33.5783,127600.0],["2009-08-11",33.57,33.57,32.5378,33.0123,133900.0],["2009-08-12",33.0705,35.0599,32.7376,34.6188,194600.0],["2009-08-13",34.9691,38.2133,34.9107,37.8463,734900.0],["2009-08-14",37.7963,37.7963,35.361,36.5203,366400.0],["2009-08-17",35.0775,35.5695,34.5187,35.4111,229100.0],["2009-08-18",35.728,38.0381,35.6946,37.421,490900.0],["2009-08-19",37.0624,37.0624,35.5195,36.0616,279600.0],["2009-08-20",36.0616,37.2125,35.9365,36.562,197200.0],["2009-08-21",37.0207,37.9464,36.8122,37.6378,344200.0],["2009-08-24",37.838,38.3634,37.5294,37.9297,412600.0],["2009-08-25",38.0214,39.214,37.863,38.8804,258100.0],["2009-08-26",38.7303,38.8554,36.4119,36.6537,341900.0],["2009-08-27",36.4702,36.8705,35.5945,36.8122,153800.0],["2009-08-28",37.0624,37.3042,35.8531,36.0282,207000.0],["2009-08-31",35.8364,36.0032,33.9433,34.6188,276900.0],["2009-09-01",34.7939,35.778,33.0926,33.8015,318600.0],["2009-09-02",33.643,33.7848,32.317,32.9258,258100.0],["2009-09-03",33.0509,33.4345,32.6172,33.3178,154100.0],["2009-09-04",33.1843,34.2018,32.8674,34.1017,169400.0],["2009-09-08",34.477,34.8523,34.1518,34.7105,139700.0],["2009-09-09",35.1025,35.8531,34.7522,35.3443,167200.0],["2009-09-10",35.1525,35.2776,34.4437,35.1525,131900.0],["2009-09-11",35.1859,35.3944,34.7105,35.1192,314900.0],["2009-09-14",34.8523,35.2693,34.1935,35.2276,118500.0],["2009-09-15",34.8189,36.3451,34.7022,36.0199,165900.0],["2009-09-16",36.0783,36.6204,35.8698,36.4786,146800.0],["2009-09-17",36.3034,37.1124,36.17,36.4202,114900.0],["2009-09-18",36.5119,37.5961,36.0783,36.4702,104000.0],["2009-09-21",35.5779,36.0032,35.2526,35.4861,91000.0],["2009-09-22",35.6279,36.3451,35.6279,36.0449,75100.0],["2009-09-23",36.2868,36.9373,35.6529,35.7613,150400.0],["2009-09-24",36.0199,36.0199,34.5604,35.7197,160300.0],["2009-09-25",35.3861,35.7363,33.9599,34.8106,172200.0],["2009-09-28",35.0775,35.0941,33.1426,33.6263,388800.0],["2009-09-29",33.6931,34.5104,33.151,33.2677,389900.0],["2009-09-30",33.3595,33.5429,32.3587,32.8424,367200.0],["2009-10-01",32.4587,32.5505,30.599,30.7241,445300.0],["2009-10-02",30.3488,30.4322,29.6983,30.1403,290200.0],["2009-10-05",29.8901,30.9909,29.8901,30.8492,231300.0],["2009-10-06",30.9576,31.5997,29.9735,30.2904,280500.0],["2009-10-07",30.257,31.0493,30.1236,30.5406,139500.0],["2009-10-08",30.8492,31.3579,30.2404,31.0994,301000.0],["2009-10-09",31.2411,32.0668,31.2244,31.9333,175800.0],["2009-10-12",32.1585,32.5422,32.0168,32.4254,170500.0],["2009-10-13",32.4838,32.4838,30.5739,30.9326,364300.0],["2009-10-14",31.2745,31.6915,30.257,30.8909,217900.0],["2009-10-15",30.8241,31.4079,30.5322,31.3746,170300.0],["2009-10-16",31.0493,31.0493,28.9477,29.0061,496600.0],["2009-10-19",29.1061,29.1895,26.6792,26.8627,1318700.0],["2009-10-20",26.8794,28.2555,26.0204,27.9386,715800.0],["2009-10-21",26.4791,28.8976,26.2789,28.0803,1311100.0],["2009-10-22",29.1979,30.7324,28.6308,30.1152,866300.0],["2009-10-23",30.2987,30.5239,29.0644,29.398,499500.0],["2009-10-26",29.5231,30.649,28.6057,28.7392,401600.0],["2009-10-27",28.7392,29.1311,27.9636,28.2555,293900.0],["2009-10-28",27.9552,28.1887,26.5541,26.7626,408600.0],["2009-10-29",27.0295,28.4723,27.0295,28.2721,282400.0],["2009-10-30",28.147,28.4139,26.9711,27.3798,283600.0],["2009-11-02",27.5299,28.1887,26.8544,27.3464,287000.0],["2009-11-03",27.1629,29.0227,27.1629,28.8142,371800.0],["2009-11-04",29.0144,29.4397,27.9052,27.9969,258600.0],["2009-11-05",28.5057,29.1728,28.1721,28.906,199100.0],["2009-11-06",28.8726,29.2145,27.8468,28.2721,166400.0],["2009-11-09",28.8392,29.373,28.6558,29.1645,213200.0],["2009-11-10",29.2813,29.5815,28.1387,28.6725,193200.0],["2009-11-11",29.1228,29.7817,28.4473,28.7142,162100.0],["2009-11-12",28.5804,28.9566,28.012,28.1625,126200.0],["2009-11-13",28.4383,29.2993,28.1708,29.0235,163700.0],["2009-11-16",28.9231,30.4278,28.9231,30.3609,270600.0],["2009-11-17",30.2188,30.3609,29.3829,29.6755,120000.0],["2009-11-18",29.5919,30.8207,29.5417,30.4613,264800.0],["2009-11-19",30.3944,30.6786,29.0569,29.4581,179900.0],["2009-11-20",29.3745,29.3745,28.3045,29.2659,137100.0],["2009-11-23",30.0934,30.8792,29.6755,29.7758,139900.0],["2009-11-24",29.7005,29.9931,29.2408,29.6169,88200.0],["2009-11-25",29.642,30.2105,29.2575,30.0433,76000.0],["2009-11-27",29.2492,30.8458,29.2492,29.4832,103800.0],["2009-11-30",29.3077,29.3829,28.8897,29.3327,98700.0],["2009-12-01",29.5334,30.6535,29.2742,30.5699,173200.0],["2009-12-02",30.3275,30.7204,29.7674,30.152,128300.0],["2009-12-03",30.386,30.8458,29.5166,29.5835,77600.0],["2009-12-04",30.2439,31.6984,30.1185,30.5114,203400.0],["2009-12-07",30.6619,31.13,30.4612,30.7956,65300.0],["2009-12-08",30.8291,30.8291,29.7507,29.9095,82300.0],["2009-12-09",29.7841,29.9597,29.2993,29.7925,70500.0],["2009-12-10",29.8928,29.968,29.4581,29.6169,95400.0],["2009-12-11",29.6839,29.8845,29.4247,29.7424,51700.0],["2009-12-14",30.2105,30.9879,29.9179,30.6953,167800.0],["2009-12-15",30.7622,31.247,30.2606,30.7706,97400.0],["2009-12-16",30.9377,31.6733,30.5783,30.8876,110800.0],["2009-12-17",30.6368,30.7371,30.0182,30.4696,73500.0],["2009-12-18",30.7037,31.6399,30.0934,31.6399,232600.0],["2009-12-21",31.7904,32.3755,31.6232,31.6901,148400.0],["2009-12-22",33.0192,33.8468,31.6232,33.596,823000.0],["2009-12-23",33.7882,36.0536,33.7882,35.4852,402300.0],["2009-12-24",35.5103,36.9063,35.5103,36.3796,136200.0],["2009-12-28",36.3796,36.6806,34.4988,34.8415,275700.0],["2009-12-29",34.8164,35.3013,33.7715,33.9972,237200.0],["2009-12-30",34.365,34.9251,33.5375,33.7214,199700.0],["2009-12-31",33.7381,34.1728,33.1362,33.3118,164700.0],["2010-01-04",33.8635,35.318,33.6879,35.318,242500.0],["2010-01-05",35.5019,35.9115,34.7496,35.9115,188500.0],["2010-01-06",35.7694,36.6722,35.5688,36.6388,220000.0],["2010-01-07",36.622,38.3691,36.087,38.1852,281600.0],["2010-01-08",37.9345,39.2803,37.5917,38.4026,134400.0],["2010-01-11",38.4527,39.6648,38.1518,38.4026,163800.0],["2010-01-12",38.2019,38.2019,36.388,36.9146,178900.0],["2010-01-13",36.9982,37.1988,36.2041,36.3462,260500.0],["2010-01-14",36.5886,36.9815,35.8112,36.7391,152100.0],["2010-01-15",36.8895,37.3326,35.8195,36.4883,245300.0],["2010-01-19",36.7558,37.4078,36.4549,36.8561,132400.0],["2010-01-20",36.4214,36.4883,35.3849,36.0954,119100.0],["2010-01-21",36.0453,36.2793,34.7329,34.7914,130100.0],["2010-01-22",34.6994,35.7276,33.9554,34.1143,150400.0],["2010-01-25",34.4236,34.6325,33.7464,34.2396,78300.0],["2010-01-26",33.9471,35.0672,33.6796,34.8582,154000.0],["2010-01-27",34.5071,35.2344,33.7715,35.1508,167900.0],["2010-01-28",35.3264,35.4099,34.4403,34.7496,184600.0],["2010-01-29",34.992,35.3682,33.6043,33.6378,195100.0],["2010-02-01",33.8802,34.5573,33.6796,33.6879,123300.0],["2010-02-02",33.7046,34.0724,32.7517,33.2449,365500.0],["2010-02-03",33.0944,33.5709,32.4926,32.8938,244700.0],["2010-02-04",32.7099,32.8102,30.7956,30.921,511800.0],["2010-02-05",31.0715,31.1885,29.5919,30.6033,371000.0],["2010-02-08",30.5448,31.0464,30.06,30.6451,208200.0],["2010-02-09",31.0965,32.3337,31.0965,31.9158,195700.0],["2010-02-10",31.7231,32.0665,30.944,32.0247,140800.0],["2010-02-11",31.7901,33.0885,31.6142,32.9713,97300.0],["2010-02-12",32.4854,33.0466,32.1671,33.0466,156200.0],["2010-02-16",33.6163,33.6163,32.6362,32.7367,120400.0],["2010-02-17",32.7451,33.1974,32.276,32.3765,162000.0],["2010-02-18",32.276,33.1304,32.276,32.7953,150900.0],["2010-02-19",32.7786,33.5911,32.4854,32.7953,233900.0],["2010-02-22",32.8623,33.0048,32.1671,32.6864,142600.0],["2010-02-23",32.4686,33.0885,31.4886,31.631,242300.0],["2010-02-24",31.8236,31.9409,31.0948,31.8571,122100.0],["2010-02-25",31.6142,32.1252,31.0194,32.0582,124600.0],["2010-02-26",32.0247,32.1754,30.6676,30.8352,284300.0],["2010-03-01",31.0865,32.343,31.0865,32.3262,179700.0],["2010-03-02",32.4435,32.9796,32.1922,32.3514,218400.0],["2010-03-03",32.5692,33.9178,32.4938,32.854,285000.0],["2010-03-04",32.8288,34.5629,32.2508,34.211,257800.0],["2010-03-05",34.4037,35.2833,34.4037,35.0236,163800.0],["2010-03-08",34.8393,34.9984,34.211,34.6885,108000.0],["2010-03-09",34.6466,35.6435,34.5712,34.9733,294800.0],["2010-03-10",34.8728,35.6435,34.8142,35.4508,101400.0],["2010-03-11",35.0906,35.9115,34.9984,35.8529,109100.0],["2010-03-12",35.9115,36.7911,35.8948,36.4141,196500.0],["2010-03-15",36.4225,36.5314,35.4927,35.7691,165500.0],["2010-03-16",35.7942,36.0204,34.8895,35.2581,230000.0],["2010-03-17",35.2414,35.8445,35.166,35.2665,184200.0],["2010-03-18",35.1911,35.61,34.6047,34.9566,96900.0],["2010-03-19",34.9063,35.7691,34.1859,34.9063,181000.0],["2010-03-22",34.4874,35.2581,34.2445,35.2497,109400.0],["2010-03-23",35.367,36.0539,35.0571,35.9618,142400.0],["2010-03-24",35.7021,36.1293,35.3754,35.434,88100.0],["2010-03-25",35.7691,36.188,34.9147,34.9398,128000.0],["2010-03-26",35.0571,35.6267,34.521,34.8728,168100.0],["2010-03-29",35.1325,35.4173,34.2529,35.0738,189700.0],["2010-03-30",35.2916,36.0455,35.0403,35.7356,391700.0],["2010-03-31",35.3084,36.1293,34.4623,34.6885,489200.0],["2010-04-01",34.8979,35.2916,33.633,34.0937,247500.0],["2010-04-05",34.1775,34.3953,32.4938,32.9042,397800.0],["2010-04-06",32.8707,33.0718,32.3095,32.7451,141200.0],["2010-04-07",32.5692,32.7618,32.2257,32.72,280100.0],["2010-04-08",32.678,32.9042,32.3178,32.7451,163300.0],["2010-04-09",32.8791,33.9011,32.5943,33.0885,186000.0],["2010-04-12",33.0131,33.2309,32.7283,33.0802,113900.0],["2010-04-13",33.0634,33.8424,33.0634,33.3566,118500.0],["2010-04-14",33.499,33.7084,33.2309,33.633,124700.0],["2010-04-15",33.566,34.0267,33.3817,33.7587,131700.0],["2010-04-16",33.5492,33.7252,32.7618,33.2979,228900.0],["2010-04-19",33.2142,33.3315,32.1001,32.4686,190300.0],["2010-04-20",32.7786,33.2645,32.4016,33.0299,79900.0],["2010-04-21",32.8037,33.4571,32.8037,33.3147,119100.0],["2010-04-22",32.921,33.8341,32.7534,33.7838,75900.0],["2010-04-23",33.7838,33.8424,33.5074,33.7503,67000.0],["2010-04-26",33.6665,34.5293,33.5074,33.5409,109500.0],["2010-04-27",33.2728,33.9346,32.4184,32.5273,167500.0],["2010-04-28",32.6948,33.1388,32.544,32.7786,76800.0],["2010-04-29",32.988,33.1723,32.6027,32.9545,91700.0],["2010-04-30",33.055,33.3985,31.8571,31.8571,162600.0],["2010-05-03",31.966,32.6864,31.9325,32.6445,117900.0],["2010-05-04",32.2592,32.2592,31.2624,31.6393,158700.0],["2010-05-05",31.1954,31.2372,29.3189,30.9859,220800.0],["2010-05-06",30.8184,31.7063,29.6289,30.6676,235000.0],["2010-05-07",30.6509,30.7179,29.6708,30.0896,353400.0],["2010-05-10",33.0634,33.0634,30.5922,31.1786,136300.0],["2010-05-11",30.8938,31.321,30.676,30.8854,93700.0],["2010-05-12",30.9526,31.918,30.9526,31.6745,122500.0],["2010-05-13",31.6578,32.2118,31.5066,31.8341,84100.0],["2010-05-14",31.3387,31.4227,30.6084,31.1289,110600.0],["2010-05-17",31.2464,31.4395,29.5506,30.6,251000.0],["2010-05-18",30.8518,31.3555,29.9871,30.1466,81400.0],["2010-05-19",29.9703,30.4992,29.4834,30.1299,137700.0],["2010-05-20",29.5926,29.9704,28.8874,28.9713,182400.0],["2010-05-21",28.476,29.6849,28.2158,29.475,184200.0],["2010-05-24",29.3659,29.4415,28.8118,28.8958,147100.0],["2010-05-25",28.6271,29.0553,27.7037,28.9797,248800.0],["2010-05-26",29.0049,29.7689,28.56,28.7531,103300.0],["2010-05-27",29.5338,29.6933,28.9294,29.5506,101300.0],["2010-05-28",29.601,29.601,28.4844,28.6859,108100.0],["2010-06-01",28.2913,28.9378,27.7792,27.7792,123500.0],["2010-06-02",28.0059,28.2494,27.6281,28.2074,180300.0],["2010-06-03",29.0049,29.2736,28.4005,28.9881,190500.0],["2010-06-04",28.476,28.6943,27.7876,27.8884,245200.0],["2010-06-07",28.0143,28.1151,26.9062,26.9733,139100.0],["2010-06-08",27.0237,27.7876,26.6459,27.7121,252100.0],["2010-06-09",27.8548,28.7447,27.5862,27.8464,155500.0],["2010-06-10",28.4173,28.9881,28.2662,28.9797,129800.0],["2010-06-11",28.6271,29.7521,28.6271,29.5506,114800.0],["2010-06-14",29.7521,29.9032,28.7615,28.9042,146800.0],["2010-06-15",29.0217,29.3491,28.921,29.198,192000.0],["2010-06-16",28.9629,30.2222,28.9629,29.9032,164400.0],["2010-06-17",30.1131,30.6755,29.8696,30.2222,118600.0],["2010-06-18",30.4153,30.6168,29.962,30.4657,150300.0],["2010-06-21",30.8183,31.1289,30.2222,30.5076,152500.0],["2010-06-22",30.6755,31.0281,29.9871,30.0543,161800.0],["2010-06-23",29.9871,30.0795,29.24,29.5254,125200.0],["2010-06-24",29.3407,29.7521,29.0637,29.3659,92500.0],["2010-06-25",29.4247,29.601,29.0133,29.4666,132700.0],["2010-06-28",29.3911,29.6178,28.4592,28.5264,287900.0],["2010-06-29",28.0143,28.2158,27.1916,27.2084,355700.0],["2010-06-30",28.518,28.9545,26.52,26.6039,399000.0],["2010-07-01",27.4015,27.4015,25.8652,27.0657,442100.0],["2010-07-02",27.1328,27.1832,26.3941,26.6543,99700.0],["2010-07-06",27.3007,27.3259,26.2178,26.3941,177500.0],["2010-07-07",26.4192,26.839,25.8568,26.8054,179000.0],["2010-07-08",27.1328,28.3165,26.9985,28.2326,241600.0],["2010-07-09",28.1318,28.8454,28.0815,28.8118,160400.0],["2010-07-12",28.5768,28.5852,27.242,27.3679,141900.0],["2010-07-13",27.838,28.2997,27.435,28.115,228400.0],["2010-07-14",27.8212,28.2074,27.5946,27.9387,118000.0],["2010-07-15",27.9387,28.4173,27.0321,28.2578,158200.0],["2010-07-16",27.9975,28.1486,27.1244,27.2168,128000.0],["2010-07-19",27.3931,27.8464,27.0069,27.7792,83000.0],["2010-07-20",27.5106,28.1906,27.2755,28.115,130500.0],["2010-07-21",28.1402,28.4928,27.5358,27.7205,141800.0],["2010-07-22",28.199,28.5432,27.9807,28.3585,146500.0],["2010-07-23",28.1402,29.1728,28.0479,29.0301,157600.0],["2010-07-26",29.2064,29.3071,28.7615,28.9546,121600.0],["2010-07-27",29.3071,29.3659,28.6859,29.0217,139400.0],["2010-07-28",28.9042,29.1057,28.5012,28.6943,77900.0],["2010-07-29",29.0469,29.2987,28.2158,28.9797,122600.0],["2010-07-30",28.56,29.4079,28.4592,29.198,101100.0],["2010-08-02",29.7185,29.92,28.6943,29.0637,123000.0],["2010-08-03",28.837,30.3901,28.7867,29.9116,205400.0],["2010-08-04",30.1215,30.3817,29.9955,30.3313,331700.0],["2010-08-05",30.1383,32.0271,30.0879,31.7081,403300.0],["2010-08-06",31.4815,32.0607,31.238,31.9012,169000.0],["2010-08-09",31.9264,31.9432,31.4563,31.6997,77000.0],["2010-08-10",31.1624,31.3891,30.7931,30.9694,146100.0],["2010-08-11",30.558,30.558,29.4331,29.5422,127400.0],["2010-08-12",28.921,30.1635,28.8958,29.9116,178500.0],["2010-08-13",29.8064,29.8064,28.359,28.7293,169400.0],["2010-08-16",28.5105,29.6381,28.3169,29.4193,124800.0],["2010-08-17",29.6381,31.5231,29.6381,30.791,310700.0],["2010-08-18",30.8583,31.5063,30.3029,31.2622,131500.0],["2010-08-19",30.9845,31.2538,30.1682,30.6731,165300.0],["2010-08-20",30.5806,30.7741,30.0504,30.6731,114300.0],["2010-08-23",30.833,30.9929,30.1598,30.2608,162800.0],["2010-08-24",29.9663,30.6143,29.5792,30.3281,141300.0],["2010-08-25",30.0252,30.7741,29.8737,30.7321,147300.0],["2010-08-26",30.7573,31.38,30.7405,30.9004,141600.0],["2010-08-27",31.3632,31.9775,30.9256,31.7839,122000.0],["2010-08-30",31.8176,31.8597,30.7236,30.7236,84600.0],["2010-08-31",30.6058,31.4726,30.345,31.0266,100700.0],["2010-09-01",31.4053,32.474,31.3211,32.4067,150200.0],["2010-09-02",32.2384,33.3407,32.0364,33.1388,172900.0],["2010-09-03",33.4417,33.913,33.1304,33.7699,145100.0],["2010-09-07",33.5259,33.5764,32.8358,33.063,68200.0],["2010-09-08",33.1724,33.6184,32.8527,33.2145,103700.0],["2010-09-09",33.7026,33.7868,32.8527,33.122,91200.0],["2010-09-10",33.164,33.5848,32.819,33.0462,50900.0],["2010-09-13",33.4165,34.1991,33.4165,33.509,147000.0],["2010-09-14",33.4838,34.46,33.3323,33.5427,117800.0],["2010-09-15",33.5596,33.8709,32.8695,33.6942,68400.0],["2010-09-16",33.5343,33.9214,33.4754,33.8288,109700.0],["2010-09-17",34.2243,34.8807,33.6605,34.5189,228800.0],["2010-09-20",34.5862,36.143,34.5693,36.0504,167700.0],["2010-09-21",35.9494,36.1346,35.4782,35.7643,159500.0],["2010-09-22",35.84,36.2776,35.5708,36.1177,311800.0],["2010-09-23",35.8148,36.4712,35.453,35.7475,181000.0],["2010-09-24",36.286,36.6731,36.1093,36.5048,197200.0],["2010-09-27",36.6226,37.1276,36.1935,36.8499,144700.0],["2010-09-28",36.6816,36.7573,35.6297,36.6311,367500.0],["2010-09-29",36.3786,37.3127,36.2019,37.2622,359400.0],["2010-09-30",37.3548,37.6241,35.9242,36.4544,206200.0],["2010-10-01",36.6563,36.6563,35.6128,35.9747,288500.0],["2010-10-04",35.697,36.1346,34.1738,34.704,215700.0],["2010-10-05",35.1921,36.0841,35.0406,35.9831,164900.0],["2010-10-06",35.9747,36.7741,35.6802,36.6984,102000.0],["2010-10-07",36.8415,36.8415,36.0168,36.4544,120000.0],["2010-10-08",36.6647,40.7966,36.6142,40.6367,407100.0],["2010-10-11",40.3926,42.0168,40.3758,41.0574,292100.0],["2010-10-12",41.0069,41.1921,40.3253,41.0238,95300.0],["2010-10-13",41.3435,43.1949,41.3267,43.0097,285100.0],["2010-10-14",41.9158,42.6647,41.4613,42.6058,215700.0],["2010-10-15",43.1444,43.4305,42.5806,43.0602,223000.0],["2010-10-18",42.9592,43.6577,42.934,43.1696,124400.0],["2010-10-19",42.5637,43.0182,41.1837,41.4866,336100.0],["2010-10-20",43.0602,48.6984,42.9172,48.6226,863000.0],["2010-10-21",47.4613,50.1458,46.8302,48.4627,685600.0],["2010-10-22",48.4039,49.5146,48.143,49.0602,159200.0],["2010-10-25",49.5988,49.9017,47.5876,47.7306,304900.0],["2010-10-26",47.4361,48.4796,46.7797,48.0504,170900.0],["2010-10-27",47.697,47.8316,46.4768,47.6212,209700.0],["2010-10-28",47.9663,48.0672,46.9228,47.6296,107900.0],["2010-10-29",47.2678,49.035,47.2678,48.5132,146700.0],["2010-11-01",48.9256,49.178,46.948,47.5118,168100.0],["2010-11-02",48.5132,48.5469,47.1079,48.0336,187500.0],["2010-11-03",48.0504,49.8428,48.0336,49.7166,157100.0],["2010-11-04",50.2383,53.1584,50.2383,52.7629,377700.0],["2010-11-05",52.4263,52.5946,51.9129,52.0223,141700.0],["2010-11-08",51.7951,53.0153,51.1977,52.4263,151500.0],["2010-11-09",52.8218,55.9438,52.1991,53.4193,400200.0],["2010-11-10",53.2341,55.1359,52.6198,55.0518,173800.0],["2010-11-11",53.9831,54.6984,53.3099,53.6465,123100.0],["2010-11-12",53.0271,53.3558,49.1847,49.4796,370600.0],["2010-11-15",50.0105,51.1986,48.7887,49.7914,183800.0],["2010-11-16",49.269,50.2717,48.5359,49.7745,341300.0],["2010-11-17",49.783,50.3475,49.328,50.0526,110600.0],["2010-11-18",50.1453,51.1902,49.9768,50.4908,156300.0],["2010-11-19",50.4065,50.5077,49.3785,49.5218,170400.0],["2010-11-22",49.2016,49.9936,48.7971,49.783,119400.0],["2010-11-23",49.0752,49.4543,48.0387,48.5949,149000.0],["2010-11-24",48.9909,51.721,48.9319,51.5188,153400.0],["2010-11-26",51.0048,51.6958,50.811,51.4261,38900.0],["2010-11-29",50.9711,50.9711,48.7213,49.1594,183800.0],["2010-11-30",48.4938,50.0695,47.8449,49.7493,126900.0],["2010-12-01",50.7352,51.7126,50.2127,50.8026,145900.0],["2010-12-02",49.2942,50.929,48.8729,50.7351,148500.0],["2010-12-03",50.6425,52.5468,50.0611,52.3109,124100.0],["2010-12-06",52.4794,54.7714,51.7463,54.527,323900.0],["2010-12-07",55.4034,56.6336,55.4034,56.0269,217100.0],["2010-12-08",56.0016,56.7516,54.7377,55.041,120200.0],["2010-12-09",55.4034,55.5803,53.558,53.7013,134500.0],["2010-12-10",53.8782,56.0353,53.8445,55.7489,145200.0],["2010-12-13",56.1196,61.344,56.0185,59.4143,539900.0],["2010-12-14",59.6503,60.257,57.8892,58.1841,147300.0],["2010-12-15",58.1925,59.6165,57.9144,58.1082,81000.0],["2010-12-16",58.3526,58.3526,57.0886,57.3667,162300.0],["2010-12-17",56.9875,57.0802,55.0326,56.5578,509000.0],["2010-12-20",56.7348,59.3385,56.7348,57.3583,368400.0],["2010-12-21",57.5352,57.7206,55.6899,56.9201,288900.0],["2010-12-22",53.6001,54.6534,51.8896,52.2435,776100.0],["2010-12-23",51.8306,53.2125,50.9374,52.0918,360400.0],["2010-12-27",52.1424,52.5974,49.8841,50.5498,278500.0],["2010-12-28",50.5161,50.752,49.1763,49.7661,297700.0],["2010-12-29",50.0189,51.8306,49.7324,51.5357,351900.0],["2010-12-30",51.5609,52.1339,50.9711,51.1986,430800.0],["2010-12-31",51.1312,51.3334,49.7577,50.0779,226300.0],["2011-01-03",50.4487,51.384,50.1959,50.4992,220400.0],["2011-01-04",50.5245,52.808,50.5245,52.7406,531300.0],["2011-01-05",52.4626,54.6618,52.4204,53.4822,422700.0],["2011-01-06",53.6507,53.6507,51.9907,52.6816,144700.0],["2011-01-07",52.7575,53.3979,51.957,52.412,113300.0],["2011-01-10",52.0075,56.9707,51.9991,55.8247,586700.0],["2011-01-11",56.2039,57.1223,55.3697,55.8584,207600.0],["2011-01-12",56.4819,57.9734,56.3387,56.9707,219400.0],["2011-01-13",56.9707,57.6111,56.1027,56.8864,153900.0],["2011-01-14",57.4763,57.4931,56.2123,57.2572,118000.0],["2011-01-18",57.2403,57.2403,56.2376,56.5241,124900.0],["2011-01-19",56.2965,56.4229,55.3107,55.5045,251700.0],["2011-01-20",54.982,55.1843,51.9317,53.1535,259900.0],["2011-01-21",53.499,54.0889,52.2435,52.926,179700.0],["2011-01-24",53.1198,55.7826,53.1198,54.5776,216300.0],["2011-01-25",54.3585,54.3585,53.322,54.1141,153500.0],["2011-01-26",54.1394,54.9315,53.6844,54.5944,202000.0],["2011-01-27",54.5944,55.9089,54.5186,55.6477,221100.0],["2011-01-28",55.614,55.6646,52.9176,53.7265,246400.0],["2011-01-31",53.7855,54.9315,53.7434,54.8388,148700.0],["2011-02-01",55.3022,58.361,55.3022,58.2515,379900.0],["2011-02-02",58.0998,59.6503,57.0044,57.51,200600.0],["2011-02-03",57.2909,57.5942,55.9848,57.2572,110900.0],["2011-02-04",57.6279,59.3385,57.3667,58.5717,166700.0],["2011-02-07",58.5717,60.3665,58.5717,60.0969,181700.0],["2011-02-08",59.9368,60.1895,59.5323,60.1558,67200.0],["2011-02-09",59.844,60.4592,58.7823,59.3974,91800.0],["2011-02-10",59.0305,61.0637,58.5243,60.1947,101300.0],["2011-02-11",59.697,60.2285,59.2498,59.6463,124200.0],["2011-02-14",59.8488,62.886,59.8404,62.7088,223300.0],["2011-02-15",63.4512,63.4512,59.4439,59.562,237600.0],["2011-02-16",60.1019,60.8865,59.3848,59.7307,189000.0],["2011-02-17",59.6295,60.3212,59.3764,59.8572,171900.0],["2011-02-18",60.5237,67.1211,60.1863,64.7757,893600.0],["2011-02-22",63.4428,63.4428,58.7689,59.292,447400.0],["2011-02-23",59.2583,59.2583,56.297,57.8072,440200.0],["2011-02-24",58.1784,59.0136,56.6598,58.0434,308700.0],["2011-02-25",58.499,60.3972,58.3302,60.0681,162400.0],["2011-02-28",60.4816,62.211,59.0558,59.5704,127300.0],["2011-03-01",59.9079,60.2032,56.9129,58.0012,251100.0],["2011-03-02",58.2037,59.7814,57.0985,58.0603,145100.0],["2011-03-03",59.0305,62.2701,58.828,61.5867,247200.0],["2011-03-04",62.3291,62.3291,60.7515,61.7723,150800.0],["2011-03-07",62.2448,62.2448,60.3887,61.0384,199000.0],["2011-03-08",61.0384,62.4304,60.7937,62.2532,158400.0],["2011-03-09",61.9495,63.2656,61.7555,62.8606,153900.0],["2011-03-10",61.6289,62.017,59.5957,59.8235,254800.0],["2011-03-11",59.0558,59.8066,58.1446,59.2751,125100.0],["2011-03-14",58.2965,61.1312,58.2965,60.8528,174600.0],["2011-03-15",58.7774,61.089,58.6002,60.5997,128300.0],["2011-03-16",60.4309,61.4096,58.0603,58.634,141800.0],["2011-03-17",59.8151,61.4433,59.3932,61.0468,165700.0],["2011-03-18",62.1773,63.7381,60.2454,60.9793,204500.0],["2011-03-21",62.3882,63.274,62.0254,62.5907,143700.0],["2011-03-22",62.6666,63.0716,61.882,62.6076,75400.0],["2011-03-23",62.346,63.3837,61.7217,63.1728,75000.0],["2011-03-24",63.3331,64.8854,63.1053,63.7803,107600.0],["2011-03-25",64.3539,65.9653,64.1261,65.2313,161400.0],["2011-03-28",65.2904,66.1425,63.9912,64.1008,97300.0],["2011-03-29",63.9152,65.2819,62.346,64.2274,159300.0],["2011-03-30",69.3399,72.4446,65.1132,66.809,1042200.0],["2011-03-31",66.3871,67.0114,64.6576,66.6655,189900.0],["2011-04-01",67.4417,67.4417,64.8601,65.2566,152300.0],["2011-04-04",65.805,66.9018,65.3495,66.1172,213600.0],["2011-04-05",65.67,65.805,64.1683,65.0204,154100.0],["2011-04-06",65.7713,66.0159,62.9535,63.5947,195700.0],["2011-04-07",63.5272,63.6959,60.5322,61.5446,248900.0],["2011-04-08",62.7763,64.9614,61.0974,61.5867,188900.0],["2011-04-11",61.5699,61.5868,59.3595,60.1694,164200.0],["2011-04-12",59.0642,59.8404,58.6508,59.2161,173200.0],["2011-04-13",60.2285,60.7431,59.2077,59.6632,115000.0],["2011-04-14",59.0895,60.0091,59.0558,59.5873,90600.0],["2011-04-15",59.9079,61.418,59.3679,60.4647,183000.0],["2011-04-18",59.5873,60.4056,58.9123,59.5198,188900.0],["2011-04-19",59.891,60.3972,58.963,59.7982,109900.0],["2011-04-20",61.1481,61.9242,60.4647,61.1227,103000.0],["2011-04-21",61.9411,62.6835,61.5109,62.557,87800.0],["2011-04-25",62.3713,63.2656,60.7431,61.2577,69400.0],["2011-04-26",61.6205,62.1267,60.5659,61.688,99000.0],["2011-04-27",61.6964,61.747,59.7813,60.3719,106800.0],["2011-04-28",60.3128,61.612,60.3044,61.418,157800.0],["2011-04-29",61.4433,62.2448,60.9203,61.8567,75000.0],["2011-05-02",62.2195,62.2195,60.9118,61.1143,118000.0],["2011-05-03",60.7768,61.0805,56.761,57.2757,225000.0],["2011-05-04",57.1407,57.1829,53.0996,54.635,311400.0],["2011-05-05",54.1288,55.2087,53.6901,54.4747,263600.0],["2011-05-06",55.5125,55.9511,54.3735,54.8881,141300.0],["2011-05-09",54.8375,55.0484,54.3988,54.9219,164000.0],["2011-05-10",55.31,57.2504,55.2593,56.4995,224400.0],["2011-05-11",56.2717,56.3645,53.6564,54.1204,203100.0],["2011-05-12",53.8167,55.4871,53.5805,54.981,116000.0],["2011-05-13",55.1034,55.2977,53.7687,53.8025,194200.0],["2011-05-16",53.566,54.3178,52.603,52.6283,155300.0],["2011-05-17",52.5185,53.397,52.2481,52.831,119800.0],["2011-05-18",54.2333,55.2808,53.4984,54.9007,155100.0],["2011-05-19",55.34,56.1509,54.36,54.7655,186200.0],["2011-05-20",54.5121,54.5712,53.6335,54.0221,112500.0],["2011-05-23",53.6251,53.6251,52.8395,53.2788,172200.0],["2011-05-24",53.6082,54.3938,52.831,52.8395,137400.0],["2011-05-25",52.8395,54.7233,52.6198,54.3262,177900.0],["2011-05-26",54.0813,55.8806,53.8954,55.8215,77500.0],["2011-05-27",56.3874,56.8436,55.3653,55.7539,81300.0],["2011-05-31",56.5733,56.6916,55.9482,56.6662,134400.0],["2011-06-01",56.3706,56.3706,52.9324,53.4562,198100.0],["2011-06-02",53.642,54.9007,53.4815,54.5374,130900.0],["2011-06-03",53.4308,54.7993,53.0338,54.4361,211700.0],["2011-06-06",54.3854,54.3854,50.8965,51.6568,257100.0],["2011-06-07",52.1721,52.8057,51.6653,51.9778,111400.0],["2011-06-08",51.8849,51.9778,48.3285,48.8607,344200.0],["2011-06-09",49.2155,52.8986,49.0465,51.8258,288600.0],["2011-06-10",51.302,51.6315,49.8659,50.2292,132100.0],["2011-06-13",50.6093,51.1331,49.0043,49.055,157700.0],["2011-06-14",50.1363,52.2566,49.6548,51.9103,268900.0],["2011-06-15",50.9557,51.2006,49.5872,50.3897,260000.0],["2011-06-16",50.2883,51.2936,49.7815,51.1669,239100.0],["2011-06-17",51.8342,52.4762,49.6041,50.3475,253900.0],["2011-06-20",50.0771,50.4911,49.8068,50.2461,148300.0],["2011-06-21",50.8712,52.7635,50.8712,52.3073,109000.0],["2011-06-22",52.0708,53.2196,52.0708,52.6536,76100.0],["2011-06-23",52.2144,52.6959,50.4826,52.4509,129100.0],["2011-06-24",52.6536,53.397,52.3495,52.51,118900.0],["2011-06-27",52.5692,53.7011,52.2735,53.5068,88900.0],["2011-06-28",53.7687,55.7539,53.7687,55.4329,239700.0],["2011-06-29",59.3525,59.9608,56.0327,58.2797,865600.0],["2011-06-30",58.4909,59.2512,57.6124,58.1192,410900.0],["2011-07-01",58.3979,59.9523,57.7813,59.4623,261600.0],["2011-07-05",59.5046,60.6112,59.4539,59.8425,321900.0],["2011-07-06",59.7411,60.5267,58.8541,59.9776,268000.0],["2011-07-07",60.7633,61.6925,60.4845,61.5151,238800.0],["2011-07-08",60.0706,61.4391,59.6736,61.3039,159800.0],["2011-07-11",60.1804,60.7042,58.795,59.116,136700.0],["2011-07-12",58.8964,59.8172,58.5754,58.7781,110600.0],["2011-07-13",59.2934,60.8984,59.2934,60.0114,133300.0],["2011-07-14",60.2649,60.7041,57.4434,57.5194,165500.0],["2011-07-15",58.3895,59.9608,57.9164,59.7327,221600.0],["2011-07-18",59.5215,59.7327,57.4688,57.9587,111300.0],["2011-07-19",59.0062,59.7918,57.9418,58.3895,222900.0],["2011-07-20",58.6092,58.6261,57.7137,58.1614,124800.0],["2011-07-21",58.6598,59.437,57.9334,59.2681,165400.0],["2011-07-22",58.9977,59.6313,58.7105,59.1329,84000.0],["2011-07-25",58.2628,59.9946,57.984,59.6905,125400.0],["2011-07-26",59.4793,59.5553,57.4434,57.7897,120700.0],["2011-07-27",57.4434,57.4434,54.6219,54.9091,182400.0],["2011-07-28",55.019,55.7117,53.8616,54.0559,147100.0],["2011-07-29",52.9831,54.1404,51.8765,53.473,180600.0],["2011-08-01",54.5628,55.1626,52.5269,53.1858,166300.0],["2011-08-02",52.6283,53.718,50.8796,50.8965,216200.0],["2011-08-03",50.8374,52.5523,50.0771,51.8342,219700.0],["2011-08-04",50.7614,51.1922,47.9737,47.9906,356800.0],["2011-08-05",49.5534,49.5534,44.4173,46.5292,543200.0],["2011-08-08",44.2483,45.3718,40.278,40.278,506400.0],["2011-08-09",42.1449,46.5545,41.8492,46.5545,428300.0],["2011-08-10",44.5947,45.7435,43.4289,43.5472,253600.0],["2011-08-11",44.2483,48.1595,44.1301,47.1965,282300.0],["2011-08-12",47.9399,49.2746,47.3908,48.7762,270300.0],["2011-08-15",49.4023,50.1045,48.7424,49.5715,128800.0],["2011-08-16",48.827,48.827,46.5003,46.9233,160400.0],["2011-08-17",47.4902,47.4902,45.688,46.2549,111300.0],["2011-08-18",44.0128,44.3089,42.9552,43.5644,248600.0],["2011-08-19",42.3291,44.7997,42.3291,42.9806,278900.0],["2011-08-22",44.6643,44.7489,42.7437,43.429,137000.0],["2011-08-23",44.6812,47.5579,44.4612,47.4479,246600.0],["2011-08-24",47.211,48.4885,46.4072,48.3024,190000.0],["2011-08-25",48.8523,49.4023,46.6695,46.7372,157400.0],["2011-08-26",46.3057,48.8777,45.4004,48.8608,133800.0],["2011-08-29",50.2653,52.0505,49.9776,51.9744,187100.0],["2011-08-30",51.2637,53.5312,51.2637,52.9389,151000.0],["2011-08-31",53.4719,54.3518,51.9151,52.6258,212200.0],["2011-09-01",52.5666,53.6411,51.0437,51.3906,116000.0],["2011-09-02",49.2754,50.4684,48.3701,48.92,128200.0],["2011-09-06",47.9809,50.1891,47.211,50.1299,145400.0],["2011-09-07",51.3906,51.949,50.1638,51.5936,115500.0],["2011-09-08",51.0352,51.7882,49.8592,50.0622,130200.0],["2011-09-09",49.157,49.6815,47.4225,47.8794,190100.0],["2011-09-12",46.991,49.6054,46.2549,49.563,183300.0],["2011-09-13",49.9692,50.9168,49.47,50.5614,170800.0],["2011-09-14",51.1198,51.7459,49.7407,50.8914,187800.0],["2011-09-15",51.7713,52.2874,50.5191,52.1013,177000.0],["2011-09-16",52.6258,52.6258,51.306,51.8644,127400.0],["2011-09-19",50.3584,51.5175,49.8423,51.0268,109800.0],["2011-09-20",51.306,51.6952,48.4208,48.4885,88900.0],["2011-09-21",48.3362,48.5055,45.2481,45.3242,117500.0],["2011-09-22",43.1836,44.2751,42.3122,42.8283,219900.0],["2011-09-23",42.7691,44.8843,42.5914,44.512,204600.0],["2011-09-26",45.2819,47.8455,44.7912,47.7102,183700.0],["2011-09-27",49.2162,50.2737,48.6662,49.2331,187600.0],["2011-09-28",48.6408,49.4869,45.8572,46.1026,203800.0],["2011-09-29",47.5579,47.9555,45.2904,47.0671,307300.0],["2011-09-30",45.7811,48.0994,45.3158,45.5188,217900.0],["2011-10-03",44.9773,45.7303,42.1091,42.1176,253600.0],["2011-10-04",41.4577,44.8335,38.9448,44.5035,582700.0],["2011-10-05",44.6558,45.9842,43.5475,45.4342,160100.0],["2011-10-06",45.2734,47.3633,44.8081,46.1449,172000.0],["2011-10-07",46.458,46.5256,44.7489,45.2058,195800.0],["2011-10-10",46.6441,48.0401,46.2211,47.9048,324000.0],["2011-10-11",47.4309,49.7069,47.2956,49.3431,203500.0],["2011-10-12",50.1215,51.7628,49.7661,50.9929,335600.0],["2011-10-13",47.3971,50.4176,45.8657,48.167,395200.0],["2011-10-14",48.4801,49.58,47.1264,49.5208,201500.0],["2011-10-17",48.827,48.827,46.5256,46.8218,213900.0],["2011-10-18",47.1771,47.9724,45.6203,47.4394,170900.0],["2011-10-19",47.414,47.414,45.0366,45.265,157200.0],["2011-10-20",45.5696,46.0265,43.5136,43.9451,259200.0],["2011-10-21",45.1212,46.0518,44.3851,45.4765,255900.0],["2011-10-24",46.0518,49.2839,45.8319,48.937,143500.0],["2011-10-25",48.6916,49.6223,47.9893,48.167,122300.0],["2011-10-26",49.3938,49.5715,47.4733,49.0893,141700.0],["2011-10-27",52.042,52.9981,50.3584,52.3466,167000.0],["2011-10-28",51.6444,51.8728,50.8914,51.1875,128200.0],["2011-10-31",49.9861,50.4599,49.1315,49.1569,128900.0],["2011-11-01",46.1957,48.2939,45.8995,47.0841,223200.0],["2011-11-02",48.3278,48.9877,47.7694,48.6493,116000.0],["2011-11-03",49.6392,51.6106,48.4547,51.4498,171000.0],["2011-11-04",51.0521,51.6698,50.1722,51.4413,114900.0],["2011-11-07",51.4329,51.4329,49.4361,50.6799,93000.0],["2011-11-08",51.4836,52.2028,49.3769,51.8813,104200.0],["2011-11-09",49.9353,50.2568,49.1739,49.4108,170300.0],["2011-11-10",50.553,50.553,48.9539,49.4954,72300.0],["2011-11-11",50.3584,51.6275,50.1045,51.5259,83000.0],["2011-11-14",51.1785,51.2463,50.255,50.3905,119400.0],["2011-11-15",50.0347,51.2379,48.6789,50.1109,105300.0],["2011-11-16",49.5686,51.6615,49.3059,49.7381,67400.0],["2011-11-17",49.3907,49.4246,46.1285,46.8487,243700.0],["2011-11-18",47.086,47.696,46.7131,47.4842,103600.0],["2011-11-21",46.2047,46.3318,44.4847,44.9676,91900.0],["2011-11-22",45.0778,45.6116,44.1034,44.544,139900.0],["2011-11-23",44.2559,45.0524,42.7985,42.9002,292900.0],["2011-11-25",42.5866,43.2476,41.8241,41.9681,76000.0],["2011-11-28",43.8238,44.2389,43.0781,44.1796,271400.0],["2011-11-29",44.3067,44.4508,43.7136,44.1712,105300.0],["2011-11-30",46.9165,48.0095,46.6877,47.8655,187400.0],["2011-12-01",47.5774,48.6535,47.2046,47.2893,69700.0],["2011-12-02",48.2214,48.7043,46.8487,47.0097,63200.0],["2011-12-05",48.2637,48.5095,46.5691,47.1283,101700.0],["2011-12-06",46.9673,47.6198,46.7386,46.9928,136600.0],["2011-12-07",46.3911,46.764,45.5947,46.442,117500.0],["2011-12-08",45.8319,46.4928,43.8322,44.0356,133500.0],["2011-12-09",44.205,45.8912,43.8576,45.6963,86600.0],["2011-12-12",44.7473,45.1625,44.2474,45.0947,78200.0],["2011-12-13",45.8404,46.2217,43.434,43.8068,106000.0],["2011-12-14",43.1289,43.5017,41.9427,42.6798,132400.0],["2011-12-15",43.4679,43.7221,42.5867,42.6544,81600.0],["2011-12-16",42.9764,44.3406,42.3409,42.7476,180000.0],["2011-12-19",43.0781,43.3662,42.1121,42.2138,103500.0],["2011-12-20",43.8068,45.9166,43.4001,45.4167,261400.0],["2011-12-21",48.0434,48.0434,41.6631,44.4847,302000.0],["2011-12-22",45.7302,46.586,44.6456,46.3064,242300.0],["2011-12-23",46.603,47.4333,46.0946,46.7046,114000.0],["2011-12-27",46.3318,47.3995,46.2471,47.1368,102400.0],["2011-12-28",47.2808,47.4164,45.5184,45.7811,114900.0],["2011-12-29",46.12,46.9673,46.0099,46.6708,173500.0],["2011-12-30",46.6877,47.2046,46.425,46.5098,155000.0],["2012-01-03",47.9333,48.2892,47.1707,47.3317,128400.0],["2012-01-04",46.8402,47.4164,46.2386,46.9758,124700.0],["2012-01-05",46.6538,47.6367,46.0098,47.4503,92300.0],["2012-01-06",47.4588,47.5181,46.603,46.7979,180500.0],["2012-01-09",47.1622,47.5011,46.425,46.9589,214000.0],["2012-01-10",47.6367,48.1112,47.1368,47.9672,260300.0],["2012-01-11",47.4418,48.5603,47.2978,48.1027,153400.0],["2012-01-12",48.1451,48.357,47.2978,47.552,172800.0],["2012-01-13",47.2724,47.874,46.9589,47.8231,173900.0],["2012-01-17",48.2637,49.2212,47.2046,47.4334,179100.0],["2012-01-18",47.4249,50.6447,47.3232,50.416,247100.0],["2012-01-19",50.6447,52.0259,50.6024,51.5005,220300.0],["2012-01-20",51.4751,51.4751,50.094,50.8142,88700.0],["2012-01-23",51.0175,51.653,50.56,51.4751,94000.0],["2012-01-24",50.9413,51.1023,49.8906,51.0514,91800.0],["2012-01-25",51.1362,53.4917,51.1362,53.3646,156900.0],["2012-01-26",53.8053,53.8476,51.6107,51.7632,116800.0],["2012-01-27",51.492,52.7122,51.492,52.5004,69400.0],["2012-01-30",51.7378,52.6952,51.6191,52.3817,89500.0],["2012-01-31",52.9325,52.9749,51.4243,51.7971,72400.0],["2012-02-01",52.5173,54.4916,52.136,54.2374,166800.0],["2012-02-02",54.2459,54.2459,53.1782,53.8476,110300.0],["2012-02-03",54.8644,56.415,54.6102,55.6524,128600.0],["2012-02-06",54.534,54.534,51.9581,54.0086,193200.0],["2012-02-07",53.8476,54.5763,53.7883,53.9154,91700.0],["2012-02-08",54.3137,54.534,52.8393,53.6782,93100.0],["2012-02-09",53.6697,54.1781,52.3055,52.6529,130500.0],["2012-02-10",51.7547,51.8649,50.6447,51.3734,154400.0],["2012-02-13",52.9348,53.7664,52.4087,53.7664,122400.0],["2012-02-14",53.1979,53.3761,52.519,53.2743,76200.0],["2012-02-15",53.758,54.2077,53.1215,53.4949,144600.0],["2012-02-16",53.6986,54.6575,53.2828,54.5302,97700.0],["2012-02-17",54.8441,55.2684,54.5302,55.0223,79200.0],["2012-02-21",55.1157,55.4636,54.4708,55.0478,82100.0],["2012-02-22",54.4453,55.3618,54.3435,54.5471,71200.0],["2012-02-23",54.4283,55.4382,53.5204,55.2854,95300.0],["2012-02-24",55.3618,55.6673,54.4199,54.4877,94700.0],["2012-02-27",53.707,55.7691,53.2488,55.4721,150200.0],["2012-02-28",55.4297,55.6843,54.4114,54.7593,65600.0],["2012-02-29",54.8781,57.0844,54.5726,55.6588,419500.0],["2012-03-01",56.0322,56.2189,54.7763,54.8866,140000.0],["2012-03-02",54.7423,55.0648,53.1555,53.4779,91400.0],["2012-03-05",53.3846,53.5882,52.4172,52.536,93300.0],["2012-03-06",51.7638,52.1202,49.8884,50.3381,127800.0],["2012-03-07",50.6182,51.1189,50.3551,51.0255,60300.0],["2012-03-08",51.5092,52.222,50.9576,52.0438,64800.0],["2012-03-09",52.2305,53.3761,51.9335,52.4257,60000.0],["2012-03-12",52.3408,52.3663,51.5941,51.7553,99600.0],["2012-03-13",52.3832,53.1809,51.8317,53.1555,72000.0],["2012-03-14",52.9518,53.5628,52.0862,52.6718,62300.0],["2012-03-15",52.7227,54.301,52.6293,54.0719,65500.0],["2012-03-16",54.1143,55.4466,54.0804,54.4198,203300.0],["2012-03-19",54.4453,55.523,54.2332,55.0478,88800.0],["2012-03-20",54.4114,55.1836,53.7919,54.7508,141200.0],["2012-03-21",54.9375,55.0139,53.9701,54.2671,61900.0],["2012-03-22",53.6052,54.4283,52.6293,54.3011,170000.0],["2012-03-23",54.1653,56.0916,54.1568,55.6588,222100.0],["2012-03-26",56.6601,59.5114,56.5413,58.2979,317900.0],["2012-03-27",58.2894,58.3318,56.3971,56.6347,203800.0],["2012-03-28",58.3149,58.4846,55.2854,56.8808,284200.0],["2012-03-29",56.4056,56.7535,54.9714,55.9813,128000.0],["2012-03-30",56.6771,56.6771,55.5909,56.2358,158900.0],["2012-04-02",56.2358,57.2541,55.7182,56.9656,182000.0],["2012-04-03",56.8298,57.025,56.2189,56.8553,161400.0],["2012-04-04",55.8285,56.2528,55.0818,55.7521,177500.0],["2012-04-05",55.3024,55.4806,54.632,54.9375,117600.0],["2012-04-09",53.5203,53.9786,52.9857,53.8004,101200.0],["2012-04-10",53.7919,54.055,52.1881,52.3748,128600.0],["2012-04-11",53.1215,53.4949,52.3833,53.1385,101100.0],["2012-04-12",53.1045,56.3037,53.0197,56.1085,204600.0],["2012-04-13",55.4806,56.0916,54.7084,55.0648,193100.0],["2012-04-16",55.557,55.5994,54.3265,54.3859,142500.0],["2012-04-17",55.1581,55.7946,54.6914,55.3703,157100.0],["2012-04-18",54.8357,55.837,54.8357,55.3618,113900.0],["2012-04-19",55.5569,55.5994,53.7749,54.2671,117000.0],["2012-04-20",55.4042,56.3461,54.9205,56.2952,244800.0],["2012-04-23",54.929,55.803,54.929,55.6673,192500.0],["2012-04-24",55.7861,56.8383,55.6248,56.7535,226400.0],["2012-04-25",57.8142,58.51,57.5002,57.9669,143600.0],["2012-04-26",57.7124,58.213,57.2966,58.2045,116900.0],["2012-04-27",58.544,58.8834,57.7293,58.2979,151200.0],["2012-04-30",58.0518,58.4082,56.5074,56.6771,236000.0],["2012-05-01",56.745,57.1693,56.151,56.1764,168900.0],["2012-05-02",55.8709,56.5074,55.5654,56.1425,158000.0],["2012-05-03",56.3122,56.4395,54.9629,55.0733,162900.0],["2012-05-04",54.4793,54.6914,53.1809,53.3167,147300.0],["2012-05-07",53.1385,53.6392,52.7312,52.9857,122000.0],["2012-05-08",52.4002,52.9094,50.9916,52.8669,144300.0],["2012-05-09",52.2305,53.4779,51.314,52.7736,99000.0],["2012-05-10",53.444,53.5458,52.1287,52.519,116400.0],["2012-05-11",51.9165,53.3846,51.6704,52.7142,105000.0],["2012-05-14",51.942,52.4936,51.6025,51.9759,93100.0],["2012-05-15",52.0694,52.2224,51.0836,51.2961,135300.0],["2012-05-16",51.585,52.5963,51.3131,51.5425,144200.0],["2012-05-17",51.2706,51.4915,46.5115,46.6475,264100.0],["2012-05-18",46.7239,47.5228,45.0243,46.9534,350800.0],["2012-05-21",47.8372,49.3074,47.7607,49.1035,106700.0],["2012-05-22",49.4264,49.4264,47.5653,47.8797,181000.0],["2012-05-23",47.2593,48.874,46.8174,48.84,103000.0],["2012-05-24",48.942,49.3839,47.5483,48.4916,66700.0],["2012-05-25",48.6191,48.7295,47.7947,48.1347,53400.0],["2012-05-29",48.7211,49.6134,48.5851,49.0695,46400.0],["2012-05-30",48.3896,48.5086,47.4208,47.6248,40800.0],["2012-05-31",47.5228,47.7268,46.3755,47.2933,89000.0],["2012-06-01",45.8401,47.0894,44.7693,46.5455,128000.0],["2012-06-04",46.8514,47.1574,45.4917,46.6985,140800.0],["2012-06-05",46.282,46.9619,45.1178,46.452,146300.0],["2012-06-06",47.0299,49.0355,46.9109,48.8145,128600.0],["2012-06-07",49.4944,49.9703,48.8995,49.0525,115400.0],["2012-06-08",48.8145,49.6899,48.4406,49.5539,86300.0],["2012-06-11",50.2593,50.2593,47.1404,47.2253,100800.0],["2012-06-12",47.6418,48.925,47.1149,48.738,93600.0],["2012-06-13",48.8485,48.959,46.9619,47.2593,156400.0],["2012-06-14",47.4123,47.8372,46.8854,46.9449,140800.0],["2012-06-15",47.1914,47.9562,46.6645,47.3188,303000.0],["2012-06-18",46.9449,48.7295,46.9449,48.3896,144800.0],["2012-06-19",48.772,50.0638,48.772,49.6304,152300.0],["2012-06-20",49.4774,49.7324,48.942,49.1715,65900.0],["2012-06-21",49.078,49.3244,48.2536,48.925,162200.0],["2012-06-22",49.248,49.4859,48.2282,48.823,188200.0],["2012-06-25",47.8032,48.5596,47.5738,48.2876,199800.0],["2012-06-26",48.3726,48.6616,47.7267,47.8202,302700.0],["2012-06-27",49.095,54.0325,49.095,52.5963,674000.0],["2012-06-28",52.2139,56.956,52.2139,55.8937,502000.0],["2012-06-29",57.1769,57.3554,54.9759,55.1543,345500.0],["2012-07-02",55.5027,56.0551,54.8229,56.0466,248700.0],["2012-07-03",56.0382,57.8823,55.7237,57.7888,169200.0],["2012-07-05",57.2959,59.8709,56.701,59.6839,281400.0],["2012-07-06",58.7831,59.1995,57.9163,58.7066,191700.0],["2012-07-09",58.6386,59.208,57.6783,58.6386,137100.0],["2012-07-10",59.31,59.4885,58.0862,58.3327,227600.0],["2012-07-11",58.5622,59.0041,57.8398,58.8426,196600.0],["2012-07-12",58.3922,59.7179,57.7208,59.123,148400.0],["2012-07-13",59.5055,59.9474,58.5112,59.6414,95800.0],["2012-07-16",59.6074,59.8709,58.6046,59.2845,114600.0],["2012-07-17",59.582,59.8624,58.4517,59.3355,166500.0],["2012-07-18",58.9615,61.1796,58.6046,60.4743,163500.0],["2012-07-19",60.8822,61.4601,60.5508,60.8397,173100.0],["2012-07-20",60.6103,62.021,60.3213,61.1711,220500.0],["2012-07-23",59.9984,60.7802,59.5649,60.3468,175600.0],["2012-07-24",60.7377,61.3071,58.9191,59.7519,134500.0],["2012-07-25",60.0919,60.3043,56.99,57.6018,337900.0],["2012-07-26",58.8766,60.4743,58.6471,60.3043,175800.0],["2012-07-27",60.5933,63.2277,60.2448,62.2419,150800.0],["2012-07-30",61.2136,61.63,59.293,59.9644,269300.0],["2012-07-31",59.7179,61.4431,59.072,60.2533,132700.0],["2012-08-01",60.7547,61.0777,59.293,59.3695,131600.0],["2012-08-02",58.9786,59.9559,58.7491,59.497,150500.0],["2012-08-03",60.9587,62.021,60.2449,61.3496,193500.0],["2012-08-06",61.6301,61.8255,60.6867,60.8907,159900.0],["2012-08-07",61.4601,62.1145,60.8397,60.8907,109100.0],["2012-08-08",60.7632,61.766,60.7632,61.1541,92300.0],["2012-08-09",61.2646,62.8538,61.2646,62.5224,92400.0],["2012-08-10",62.3439,63.4147,61.8085,62.7518,103200.0],["2012-08-13",62.5479,62.5479,60.6018,61.1796,108900.0],["2012-08-14",61.6131,61.9445,60.8397,61.0862,75200.0],["2012-08-15",60.767,61.1415,59.7966,60.9117,118400.0],["2012-08-16",60.9287,61.3798,59.7625,61.1755,125900.0],["2012-08-17",61.1244,61.7118,60.9712,61.5245,78700.0],["2012-08-20",61.3628,61.6182,60.8351,61.5415,124600.0],["2012-08-21",61.9246,62.8524,60.9883,61.116,117800.0],["2012-08-22",60.7499,61.1755,58.0516,58.656,309600.0],["2012-08-23",58.29,58.8943,57.0898,57.6005,475800.0],["2012-08-24",57.3366,57.626,56.4684,56.9366,140100.0],["2012-08-27",57.0728,57.2856,55.5661,55.847,200900.0],["2012-08-28",55.8215,56.3322,54.8682,56.0854,140400.0],["2012-08-29",56.0683,57.4132,55.7364,57.3111,124600.0],["2012-08-30",56.545,57.0898,55.8896,55.9747,121400.0],["2012-08-31",56.2301,56.6897,55.6087,55.6343,141300.0],["2012-09-04",55.813,56.6897,54.9192,56.5706,124700.0],["2012-09-05",56.2897,57.7878,56.2897,57.609,227800.0],["2012-09-06",58.29,59.7625,57.7282,59.3455,187700.0],["2012-09-07",59.7285,60.6989,59.6264,60.052,85500.0],["2012-09-10",60.12,60.12,58.4432,59.354,166900.0],["2012-09-11",59.4051,60.2903,59.1497,59.5412,114000.0],["2012-09-12",60.086,60.086,58.4602,59.3284,88900.0],["2012-09-13",59.5753,59.8392,57.9495,59.2688,182000.0],["2012-09-14",59.3625,59.6178,58.7071,59.0561,234800.0],["2012-09-17",59.0986,59.2433,58.4262,59.1497,195800.0],["2012-09-18",59.3029,59.9413,58.673,59.4816,98300.0],["2012-09-19",59.5242,59.5242,58.1878,58.1963,182200.0],["2012-09-20",57.8814,58.5539,57.3877,57.9665,162900.0],["2012-09-21",58.6645,59.3625,58.0772,58.6815,266200.0],["2012-09-24",58.5624,59.6264,58.2474,59.2944,130200.0],["2012-09-25",59.703,60.435,59.022,59.1412,194900.0],["2012-09-26",59.354,59.7796,58.307,58.9284,144800.0],["2012-09-27",59.2518,60.8776,58.8943,60.435,126800.0],["2012-09-28",60.0094,61.9927,60.0094,61.2607,191200.0],["2012-10-01",61.8054,62.963,60.9712,61.5586,182200.0],["2012-10-02",62.0267,62.4353,61.2436,62.0948,66900.0],["2012-10-03",62.0608,62.0608,60.9116,61.6862,111600.0],["2012-10-04",61.865,62.231,61.2181,62.0352,73700.0],["2012-10-05",62.3757,62.929,62.0778,62.7673,100600.0],["2012-10-08",62.6822,62.912,61.9161,62.8013,137800.0],["2012-10-09",62.963,63.0056,62.2906,62.563,111800.0],["2012-10-10",62.4523,62.563,60.5286,60.6478,217300.0],["2012-10-11",61.2352,61.814,60.7585,61.448,99300.0],["2012-10-12",61.4053,61.9076,60.9117,61.3883,70100.0],["2012-10-15",61.4564,61.9842,61.2521,61.9586,92400.0],["2012-10-16",62.563,63.4227,62.3927,63.4227,152500.0],["2012-10-17",60.6137,61.1415,57.0132,60.5627,545300.0],["2012-10-18",62.2736,65.9337,62.0608,65.5422,400900.0],["2012-10-19",64.7591,67.3042,64.742,65.3124,313100.0],["2012-10-22",65.3379,65.4656,63.8398,64.7506,187200.0],["2012-10-23",64.0015,64.0951,63.4567,64.0355,114600.0],["2012-10-24",64.2569,64.8102,63.2525,64.4186,92700.0],["2012-10-25",64.4782,65.2528,63.3291,63.4482,130700.0],["2012-10-26",63.6185,64.2909,62.6822,63.8909,114700.0],["2012-10-31",63.9079,65.1251,63.5248,65.0059,90700.0],["2012-11-01",65.3379,67.2446,64.5718,66.9467,111900.0],["2012-11-02",67.6446,67.6701,65.2442,65.5251,80800.0],["2012-11-05",65.3549,65.9422,64.1377,65.5592,89900.0],["2012-11-06",66.0614,67.1765,65.4826,65.9678,99500.0],["2012-11-07",65.4996,65.5932,64.2654,64.6229,79200.0],["2012-11-08",64.3846,65.1506,64.0781,64.2654,78000.0],["2012-11-09",64.2654,65.7294,64.2484,64.4271,75500.0],["2012-11-12",64.5718,65.0315,63.5759,64.2484,42500.0],["2012-11-13",63.627,65.6613,63.1077,64.4526,108200.0],["2012-11-14",64.5507,64.5507,62.5303,62.6923,82600.0],["2012-11-15",62.5303,63.4254,62.3427,62.9224,71700.0],["2012-11-16",62.7093,63.4083,61.3624,62.3512,125700.0],["2012-11-19",63.0588,63.7237,62.7348,63.6385,110500.0],["2012-11-20",63.6811,63.8261,62.8286,63.6641,87600.0],["2012-11-21",63.5106,64.1329,62.7434,63.9539,60700.0],["2012-11-23",62.5473,64.6018,62.5303,64.2438,25400.0],["2012-11-26",64.1756,65.2753,64.0903,65.2753,66600.0],["2012-11-27",65.4287,68.2079,65.4287,66.6478,154300.0],["2012-11-28",66.537,67.074,65.3179,66.6989,92700.0],["2012-11-29",67.1167,68.438,66.8609,67.8328,88000.0],["2012-11-30",68.1823,68.6085,66.7075,67.4236,80400.0],["2012-12-03",67.4236,68.1397,65.3861,65.7527,140500.0],["2012-12-04",65.9488,66.5626,65.3009,66.5285,68800.0],["2012-12-05",66.878,66.878,65.3094,65.6589,99700.0],["2012-12-06",65.8038,66.3068,63.9454,66.1022,83100.0],["2012-12-07",65.3776,66.0511,64.1074,64.474,106200.0],["2012-12-10",64.6018,65.4202,64.2523,64.67,89700.0],["2012-12-11",65.1218,65.8806,64.4313,65.2497,106100.0],["2012-12-12",65.335,66.1619,64.9258,65.1901,70100.0],["2012-12-13",65.1645,65.5822,62.965,64.3376,110400.0],["2012-12-14",64.3972,65.0622,63.809,64.2779,65500.0],["2012-12-17",64.6359,65.3946,63.8687,64.9343,84400.0],["2012-12-18",64.8917,66.8524,64.4825,66.3835,216200.0],["2012-12-19",66.5455,66.878,65.6674,65.8805,99100.0],["2012-12-20",66.1193,67.1934,65.855,66.5285,107000.0],["2012-12-21",65.6163,66.7842,65.2241,66.2727,331600.0],["2012-12-24",66.2812,66.2812,64.849,66.017,26500.0],["2012-12-26",65.9743,66.8439,65.8465,66.1193,70100.0],["2012-12-27",66.0852,66.0852,64.7809,65.6675,89100.0],["2012-12-28",65.2923,67.1337,65.1474,66.3835,93500.0],["2012-12-31",66.537,68.5318,66.0255,68.3016,105200.0],["2013-01-02",69.3758,71.7542,69.103,70.3647,157800.0],["2013-01-03",70.2965,71.2598,69.5718,69.8532,81600.0],["2013-01-04",70.2283,71.3195,68.6682,69.2735,152400.0],["2013-01-07",68.8899,69.3673,66.7416,68.2164,218700.0],["2013-01-08",72.8454,75.4796,71.0296,73.3399,868500.0],["2013-01-09",73.8002,77.6194,73.8002,77.0908,382800.0],["2013-01-10",77.2017,77.662,75.2751,77.2955,208500.0],["2013-01-11",77.5682,77.5682,76.3151,77.0567,137700.0],["2013-01-14",77.1591,77.5171,75.6928,76.6902,180700.0],["2013-01-15",76.4685,78.02,76.2128,77.7302,182100.0],["2013-01-16",77.9859,77.9859,76.281,76.9203,235900.0],["2013-01-17",77.4659,79.5119,77.2954,78.8725,149100.0],["2013-01-18",78.8725,79.1624,77.8069,78.7106,140200.0],["2013-01-22",78.7021,78.9237,77.5938,78.9237,148200.0],["2013-01-23",79.1113,79.5204,78.4037,78.8129,216800.0],["2013-01-24",79.1027,80.7395,78.7021,79.708,161200.0],["2013-01-25",80.228,80.9015,79.725,80.6202,125500.0],["2013-01-28",80.5349,80.5349,78.7106,80.0064,260200.0],["2013-01-29",80.1342,80.552,79.1198,79.7932,290800.0],["2013-01-30",79.5034,79.5972,77.6876,78.3184,161400.0],["2013-01-31",78.3184,80.407,77.6876,79.3158,222900.0],["2013-02-01",79.8018,80.6116,79.2647,79.4949,129500.0],["2013-02-04",78.9152,79.5034,77.8922,78.2247,160000.0],["2013-02-05",78.7873,79.8785,78.4463,79.1965,100700.0],["2013-02-06",79.0004,79.6909,78.4548,79.6313,82500.0],["2013-02-07",79.5034,79.5034,76.477,76.7924,201800.0],["2013-02-08",76.8095,78.2502,76.7498,77.8922,120500.0],["2013-02-11",78.1138,78.361,77.1505,77.9944,86600.0],["2013-02-12",78.1951,78.5194,77.222,77.3757,137800.0],["2013-02-13",77.3757,78.3231,77.1537,78.0927,120400.0],["2013-02-14",77.6659,79.3815,77.5976,77.9817,72500.0],["2013-02-15",78.3743,78.3743,76.0014,76.4367,247500.0],["2013-02-19",76.5221,77.0257,74.7637,75.4551,406500.0],["2013-02-20",75.2929,76.1977,72.8005,72.8347,264000.0],["2013-02-21",72.7408,73.1676,71.1531,71.9896,242000.0],["2013-02-22",72.3481,72.8176,71.5543,72.0323,228800.0],["2013-02-25",72.5871,72.8432,69.1217,69.4546,181800.0],["2013-02-26",69.8045,70.7264,69.2924,70.2655,208600.0],["2013-02-27",70.4276,72.7749,70.2654,72.5103,194800.0],["2013-02-28",72.553,73.2871,72.2372,72.9371,205600.0],["2013-03-01",72.7578,73.0737,70.53,72.075,357000.0],["2013-03-04",72.0835,73.1419,71.358,71.8275,276600.0],["2013-03-05",72.5871,74.7722,72.5018,73.7736,345300.0],["2013-03-06",74.2174,74.6613,73.5687,74.1577,166600.0],["2013-03-07",74.1065,75.4807,74.1065,75.1393,233900.0],["2013-03-08",75.9075,76.2745,74.7381,76.266,202700.0],["2013-03-11",76.3001,76.4708,74.8917,75.9587,218600.0],["2013-03-12",75.8904,75.8904,74.1065,75.2503,157200.0],["2013-03-13",75.2332,76.138,73.987,75.8051,200700.0],["2013-03-14",76.1465,79.2023,75.6088,79.1511,290500.0],["2013-03-15",79.3644,80.3119,78.9718,80.0558,578500.0],["2013-03-18",77.5805,80.2607,77.4269,79.373,243500.0],["2013-03-19",79.3815,79.5266,77.35,77.9305,213000.0],["2013-03-20",77.9731,80.1753,77.9731,79.3815,170500.0],["2013-03-21",79.1511,79.7912,76.3514,78.417,284900.0],["2013-03-22",78.6816,80.4058,78.3573,79.8083,249000.0],["2013-03-25",80.1156,80.1753,76.6245,77.7512,242500.0],["2013-03-26",78.2633,79.2023,77.4525,78.8438,212700.0],["2013-03-27",79.8083,80.6619,72.1347,76.8294,988100.0],["2013-03-28",77.1793,77.5378,73.748,75.2673,381400.0],["2013-04-01",75.31,75.31,71.5287,74.4138,473100.0],["2013-04-02",74.3967,74.3967,69.5143,70.2911,464300.0],["2013-04-03",70.6666,71.8189,69.7277,70.6922,324800.0],["2013-04-04",70.6239,70.6239,68.8059,69.557,286400.0],["2013-04-05",68.3876,69.4545,67.9608,69.335,208100.0],["2013-04-08",69.2582,70.1972,69.0619,69.9752,250700.0],["2013-04-09",70.0264,70.8971,69.8642,70.0008,159800.0],["2013-04-10",70.3337,70.8373,69.685,70.2399,163400.0],["2013-04-11",70.1033,70.8459,69.9581,70.1801,140900.0],["2013-04-12",69.8301,69.9752,67.1499,68.5242,260100.0],["2013-04-15",67.9352,68.1742,65.3489,65.4599,224500.0],["2013-04-16",65.8269,66.7061,65.383,65.9123,305000.0],["2013-04-17",65.2721,65.2721,63.3686,64.538,291500.0],["2013-04-18",64.538,64.8709,63.3857,63.582,169800.0],["2013-04-19",63.9662,64.4442,62.6773,63.7698,308800.0],["2013-04-22",63.9149,64.4271,62.6773,63.6845,170900.0],["2013-04-23",63.8296,64.5722,63.5223,64.171,144000.0],["2013-04-24",64.3844,64.7514,63.7272,64.5466,133600.0],["2013-04-25",64.7855,65.7586,64.666,64.9648,129300.0],["2013-04-26",64.9221,65.255,63.6418,65.0929,263500.0],["2013-04-29",65.238,66.7914,65.1185,66.1171,252300.0],["2013-04-30",65.9293,66.1256,65.4684,65.5708,219400.0],["2013-05-01",65.4428,65.5709,63.3857,63.4369,233300.0],["2013-05-02",63.7698,65.3489,62.9846,64.7258,176700.0],["2013-05-03",65.7757,67.1414,65.1099,65.9464,209200.0],["2013-05-06",66.2537,66.7829,64.7258,65.1953,363400.0],["2013-05-07",65.1014,66.5439,64.3844,66.5354,235500.0],["2013-05-08",66.8597,69.2753,66.6634,69.0961,214300.0],["2013-05-09",69.0192,70.0094,68.9595,69.1558,230500.0],["2013-05-10",69.1387,69.2839,68.49,68.7632,109700.0],["2013-05-13",68.6351,68.8827,67.6877,68.4644,130700.0],["2013-05-14",68.618,69.9581,68.4046,69.8898,128700.0],["2013-05-15",69.3813,71.0395,69.3813,70.937,195800.0],["2013-05-16",70.9113,70.9284,68.4325,68.9026,249400.0],["2013-05-17",68.971,69.2531,68.7146,69.1933,349600.0],["2013-05-20",69.1932,69.236,68.6547,68.8855,285600.0],["2013-05-21",69.0736,69.9198,68.4496,69.5608,159100.0],["2013-05-22",69.5095,70.1677,67.629,68.1077,114700.0],["2013-05-23",66.2443,68.6975,66.1332,68.441,121500.0],["2013-05-24",68.082,68.0906,66.7401,67.2957,276000.0],["2013-05-28",68.3385,69.501,68.1761,69.3898,145300.0],["2013-05-29",69.0052,69.1676,68.4154,68.5607,116400.0],["2013-05-30",68.9112,69.4924,68.6291,69.3642,82700.0],["2013-05-31",69.065,70.9199,68.8257,69.4497,137600.0],["2013-06-03",69.6206,70.0309,68.0393,69.9369,138000.0],["2013-06-04",69.8258,70.2873,68.3556,68.6804,109000.0],["2013-06-05",68.4325,68.518,67.2615,67.3897,126800.0],["2013-06-06",67.2273,69.3813,67.2273,68.971,210100.0],["2013-06-07",69.4497,69.8343,68.6804,69.1163,135300.0],["2013-06-10",69.3129,69.5779,68.5607,69.5437,91100.0],["2013-06-11",68.5607,69.6292,67.7487,68.4753,89800.0],["2013-06-12",69.1078,69.3727,67.4495,67.629,60400.0],["2013-06-13",67.441,68.1675,67.2016,67.6718,154000.0],["2013-06-14",67.4666,68.0137,67.005,67.0307,107000.0],["2013-06-17",67.4923,68.3556,67.2102,67.6205,110900.0],["2013-06-18",67.8342,68.1932,67.3384,67.8512,147900.0],["2013-06-19",67.9538,67.9538,66.8597,67.1076,125600.0],["2013-06-20",66.7913,66.7913,65.21,65.8169,334000.0],["2013-06-21",66.0221,66.0563,63.8766,65.5007,396000.0],["2013-06-24",64.663,64.663,63.0731,63.1843,220600.0],["2013-06-25",63.68,64.2014,62.8081,64.0304,211700.0],["2013-06-26",66.9708,68.3214,64.9621,65.0647,301700.0],["2013-06-27",65.4237,65.74,63.5774,65.3981,165800.0],["2013-06-28",65.2442,65.646,64.0561,64.0903,318800.0],["2013-07-01",64.8681,65.7143,64.1074,65.1246,365700.0],["2013-07-02",64.9621,65.8169,63.8253,64.0561,214600.0],["2013-07-03",64.0048,64.8169,63.851,64.0134,78500.0],["2013-07-05",64.8682,64.9109,63.9108,64.3126,100500.0],["2013-07-08",64.6801,65.7058,64.2783,65.4579,129300.0],["2013-07-09",65.8169,67.5692,65.6716,66.629,138100.0],["2013-07-10",66.6631,67.2016,66.2785,66.5776,77100.0],["2013-07-11",67.2615,67.9111,66.6973,67.5094,143400.0],["2013-07-12",67.5265,68.2701,67.1589,67.7658,63100.0],["2013-07-15",68.0051,68.3641,67.5777,67.7829,91500.0],["2013-07-16",67.4752,68.5094,67.4324,67.6376,183700.0],["2013-07-17",68.0992,68.5778,67.3555,67.5436,159300.0],["2013-07-18",67.4752,67.8855,66.6289,67.1162,143100.0],["2013-07-19",67.0905,67.5093,66.6375,67.1076,56900.0],["2013-07-22",67.3384,67.5008,66.7144,67.1162,62500.0],["2013-07-23",67.441,67.5008,65.834,66.2614,176900.0],["2013-07-24",66.5093,66.5178,65.1929,65.381,97600.0],["2013-07-25",65.3895,65.6118,64.1416,65.3981,122700.0],["2013-07-26",65.0989,65.3468,64.039,64.3553,87000.0],["2013-07-29",64.4407,64.569,63.5261,63.6287,132500.0],["2013-07-30",63.4578,64.1758,62.0047,63.9193,288900.0],["2013-07-31",64.2698,66.0819,64.1074,64.1929,105600.0],["2013-08-01",64.8339,65.1246,63.9877,64.6117,92800.0],["2013-08-02",65.7144,67.0221,65.3981,66.1759,185800.0],["2013-08-05",66.27,66.7572,65.1759,65.3725,154100.0],["2013-08-06",65.4921,65.8938,64.3382,64.5091,90100.0],["2013-08-07",64.5177,64.5177,62.4748,63.0047,227000.0],["2013-08-08",63.6202,64.8425,63.5005,64.3211,174500.0],["2013-08-09",64.3211,65.0306,62.5005,63.0304,228500.0],["2013-08-12",62.9363,63.4834,62.9363,63.2526,159300.0],["2013-08-13",63.2526,64.5091,63.0475,64.2441,70800.0],["2013-08-14",64.3469,64.8435,64.0643,64.364,107700.0],["2013-08-15",63.6448,64.6124,63.2338,63.4821,115400.0],["2013-08-16",63.3622,65.0062,63.1139,64.3726,204100.0],["2013-08-19",64.5267,65.2288,64.287,64.4325,113900.0],["2013-08-20",64.7151,65.6484,64.4411,65.4258,89500.0],["2013-08-21",65.4857,66.0166,65.0234,65.6484,111600.0],["2013-08-22",66.0166,67.7291,65.6826,67.3609,113800.0],["2013-08-23",67.5921,68.0031,67.2239,67.8318,145800.0],["2013-08-26",67.8318,69.9125,67.6605,68.6624,145800.0],["2013-08-27",67.7034,68.0116,66.1622,66.1793,98300.0],["2013-08-28",66.2478,66.7872,65.9395,66.0765,84200.0],["2013-08-29",66.145,66.5731,65.8453,66.0508,44300.0],["2013-08-30",65.9994,65.9994,64.8435,65.0918,97300.0],["2013-09-03",65.8967,66.3591,65.109,66.0594,102000.0],["2013-09-04",66.1707,68.0202,65.931,67.5921,106800.0],["2013-09-05",67.6434,68.3284,67.5578,67.7719,112200.0],["2013-09-06",67.9431,68.4826,66.9071,67.7719,114800.0],["2013-09-09",67.8575,69.4416,67.8575,69.2703,59200.0],["2013-09-10",69.5871,69.9467,69.022,69.3987,101000.0],["2013-09-11",69.4673,70.2893,69.2532,70.0153,82100.0],["2013-09-12",69.7841,69.9981,68.5083,68.5511,96500.0],["2013-09-13",68.8508,68.9364,68.2257,68.5425,124500.0],["2013-09-16",69.6642,70.1437,68.611,68.6795,108800.0],["2013-09-17",68.5596,69.8782,68.4997,69.7584,76500.0],["2013-09-18",69.647,70.9742,68.9192,70.6317,98600.0],["2013-09-19",70.7088,71.4452,70.5204,71.2739,58300.0],["2013-09-20",71.685,72.0531,71.077,71.9076,214100.0],["2013-09-23",72.0959,72.0959,71.0599,71.5051,82900.0],["2013-09-24",71.7106,75.3925,71.4966,74.9644,232100.0],["2013-09-25",74.8787,77.0622,74.776,75.5637,282800.0],["2013-09-26",73.9968,74.4335,71.7535,72.3528,292900.0],["2013-09-27",71.625,72.0531,70.3834,70.5718,196500.0],["2013-09-30",69.6899,70.9486,69.5272,69.8868,123900.0],["2013-10-01",69.57,70.0409,69.3559,69.8954,251900.0],["2013-10-02",69.296,69.8697,68.9364,69.4672,184700.0],["2013-10-03",69.57,69.6728,68.5168,68.5853,218800.0],["2013-10-04",68.4997,69.4245,68.4997,68.8508,110200.0],["2013-10-07",68.2857,68.6453,67.4294,68.5083,156700.0],["2013-10-08",68.8593,69.1419,67.6263,68.1743,158400.0],["2013-10-09",68.3028,68.7994,67.6092,68.5596,179600.0],["2013-10-10",66.5731,66.5731,63.5592,64.5182,680800.0],["2013-10-11",64.0729,64.7579,61.8638,62.4032,652700.0],["2013-10-14",61.7953,63.1139,61.7354,62.5402,333900.0],["2013-10-15",62.2577,63.1054,61.3158,61.684,266500.0],["2013-10-16",61.9323,62.0779,61.4271,61.7696,187300.0],["2013-10-17",61.6069,61.6754,60.9048,61.6497,212600.0],["2013-10-18",62.1635,62.8741,61.8552,62.7628,241700.0],["2013-10-21",63.054,63.2766,62.8142,62.9255,157600.0],["2013-10-22",63.0368,63.5249,62.72,63.2166,246700.0],["2013-10-23",63.1567,64.3897,62.78,63.6191,348100.0],["2013-10-24",63.9445,64.2185,62.8827,63.0711,261200.0],["2013-10-25",63.0625,65.9052,63.0625,65.3915,514100.0],["2013-10-28",65.8368,67.7719,65.8368,65.9053,474800.0],["2013-10-29",65.9138,65.9738,65.0319,65.1004,245200.0],["2013-10-30",65.0148,65.0148,64.0301,64.2185,409800.0],["2013-10-31",64.2185,65.7083,63.7903,65.0833,362200.0],["2013-11-01",65.0062,65.3401,64.364,65.0747,324200.0],["2013-11-04",65.109,66.008,64.9977,65.6998,195600.0],["2013-11-05",65.4771,66.9071,65.1518,66.3419,324400.0],["2013-11-06",66.4875,66.9071,65.9481,66.6588,302900.0],["2013-11-07",66.7958,67.4808,66.068,66.1279,315600.0],["2013-11-08",66.0594,66.5046,65.9481,66.1878,210400.0],["2013-11-11",66.1964,67.7719,65.931,67.4123,196400.0],["2013-11-12",67.3352,67.3352,66.0508,66.7272,233800.0],["2013-11-13",66.3327,68.0052,66.3327,67.8766,254000.0],["2013-11-14",68.1939,68.4941,67.5764,67.9195,218900.0],["2013-11-15",67.8165,68.6828,67.3277,68.537,181600.0],["2013-11-18",68.6142,69.7892,68.0567,68.6914,386800.0],["2013-11-19",68.7256,69.2059,67.4391,67.6364,169400.0],["2013-11-20",67.5421,68.2368,65.578,65.6466,134900.0],["2013-11-21",65.698,66.9074,65.4064,66.1183,167400.0],["2013-11-22",66.3327,66.3327,65.415,65.9982,156300.0],["2013-11-25",66.1526,66.2899,65.3464,65.5265,102800.0],["2013-11-26",65.6723,65.7152,64.4029,65.578,222300.0],["2013-11-27",65.7324,65.9811,64.9948,65.1834,172000.0],["2013-11-29",65.5008,66.1441,64.8576,65.518,137100.0],["2013-12-02",65.7409,67.645,64.9776,66.7787,367000.0],["2013-12-03",66.7616,66.9931,66.5557,66.9331,147100.0],["2013-12-04",66.5386,67.1904,65.3979,66.8474,192800.0],["2013-12-05",66.9331,66.9846,66.1012,66.3928,166000.0],["2013-12-06",66.47,66.6415,66.1355,66.307,203300.0],["2013-12-09",66.0583,67.0875,65.8782,67.0789,141100.0],["2013-12-10",66.8559,67.7822,66.8559,67.3448,250800.0],["2013-12-11",67.0532,67.0532,65.2692,66.1269,424000.0],["2013-12-12",66.1269,66.8045,66.084,66.47,128700.0],["2013-12-13",66.41,66.4872,65.4494,66.1098,112100.0],["2013-12-16",67.0446,69.7291,66.9331,69.1717,249000.0],["2013-12-17",69.3346,69.4032,68.3397,69.206,141300.0],["2013-12-18",69.0945,71.0585,68.657,70.7583,175100.0],["2013-12-19",71.7361,71.8905,70.3467,70.6383,275400.0],["2013-12-20",70.9985,71.05,70.0122,70.0808,441900.0],["2013-12-23",70.1408,71.2901,69.2831,71.0156,200800.0],["2013-12-24",71.0843,72.1907,70.6211,71.7018,63300.0],["2013-12-26",71.7275,71.7275,70.7755,71.1786,95700.0],["2013-12-27",71.273,72.2336,71.17,71.333,130900.0],["2013-12-30",71.9248,72.9025,70.9384,71.0757,162300.0],["2013-12-31",71.0757,71.393,70.1665,70.9728,259400.0],["2014-01-02",71.2301,72.0363,69.6176,70.7755,387000.0],["2014-01-03",68.7857,72.8253,68.657,71.2729,516600.0],["2014-01-06",71.7018,71.8647,69.2917,70.158,357300.0],["2014-01-07",70.1408,71.4788,69.6691,70.7755,327100.0],["2014-01-08",70.8784,71.4702,70.1323,70.7069,326800.0],["2014-01-09",71.2129,72.2764,70.8613,71.2987,225800.0],["2014-01-10",71.1786,72.1135,70.5697,71.0242,221600.0],["2014-01-13",71.17,71.3073,70.3295,71.1443,143400.0],["2014-01-14",71.1443,72.225,70.9899,71.7104,138600.0],["2014-01-15",71.8819,73.1255,71.7018,72.791,115100.0],["2014-01-16",73.014,73.5887,72.2593,72.6881,109800.0],["2014-01-17",72.6881,73.2627,71.9934,72.4651,179300.0],["2014-01-21",72.6967,73.1598,71.3158,71.7447,196200.0],["2014-01-22",71.9762,72.3965,71.3759,72.3193,87400.0],["2014-01-23",71.8733,72.731,71.3501,72.7139,162900.0],["2014-01-24",72.2335,72.2335,70.8184,71.5731,342200.0],["2014-01-27",71.5732,72.5252,71.3845,72.002,350200.0],["2014-01-28",71.8304,72.6452,71.6675,72.062,173400.0],["2014-01-29",76.2646,76.2646,71.0757,71.556,157300.0],["2014-01-30",71.9076,72.9025,71.1957,72.6624,91000.0],["2014-01-31",72.2764,73.0655,72.2164,72.9025,108100.0],["2014-02-03",72.9025,72.9025,71.7961,72.5766,228500.0],["2014-02-04",72.6452,73.5887,72.3879,73.177,136200.0],["2014-02-05",72.7996,73.3228,71.4273,72.8254,159000.0],["2014-02-06",72.8425,74.6865,72.2164,74.6779,145500.0],["2014-02-07",74.961,79.7039,74.2148,79.7039,194600.0],["2014-02-10",78.04,78.0486,74.9095,76.2132,216300.0],["2014-02-11",76.3161,76.8564,75.2611,75.6986,175800.0],["2014-02-12",75.3803,79.5179,75.1136,78.9673,178200.0],["2014-02-13",78.8297,78.8297,76.9631,77.4362,314100.0],["2014-02-14",78.1244,79.148,77.4706,79.1136,156900.0],["2014-02-18",79.2082,79.234,77.6426,78.5803,252700.0],["2014-02-19",78.3996,79.3459,76.705,76.7996,195700.0],["2014-02-20",76.791,77.2986,74.219,76.4212,275100.0],["2014-02-21",75.6986,76.4211,72.9889,73.0663,288400.0],["2014-02-24",73.1523,73.6685,72.1287,73.0921,199100.0],["2014-02-25",73.247,73.247,72.1287,72.8427,130600.0],["2014-02-26",73.1695,74.847,73.1695,73.7889,110900.0],["2014-02-27",73.8577,74.2018,72.7738,73.1523,96800.0],["2014-02-28",73.376,73.7459,72.5416,72.9975,184500.0],["2014-03-03",74.3308,74.3308,72.1803,72.2233,203400.0],["2014-03-04",73.3244,73.376,72.3695,72.7222,208700.0],["2014-03-05",72.8169,74.2018,72.4986,73.548,287900.0],["2014-03-06",73.7631,73.9782,73.0921,73.2986,174400.0],["2014-03-07",73.9867,74.2362,72.49,72.6534,348000.0],["2014-03-10",72.5588,73.3502,72.3437,72.5588,247800.0],["2014-03-11",72.49,73.2728,71.4835,72.1631,158700.0],["2014-03-12",71.9996,72.447,70.9502,72.0341,125900.0],["2014-03-13",72.2749,72.3351,70.5373,70.89,126200.0],["2014-03-14",72.2577,72.2577,70.5459,70.7093,125400.0],["2014-03-17",70.7695,71.647,68.8255,68.9803,272300.0],["2014-03-18",69.2986,70.3309,68.9029,70.1072,242300.0],["2014-03-19",69.7631,70.133,68.6534,68.8857,217400.0],["2014-03-20",68.6018,69.7717,68.5932,69.5223,367000.0],["2014-03-21",69.6857,70.6749,69.247,69.376,301800.0],["2014-03-24",69.1868,69.6771,68.5158,68.8599,243700.0],["2014-03-25",69.0147,69.6513,68.619,69.1352,382100.0],["2014-03-26",66.675,74.2792,66.6664,69.8835,778100.0],["2014-03-27",70.8126,73.0921,69.7545,72.9373,179200.0],["2014-03-28",72.7825,73.204,71.7932,72.6104,183000.0],["2014-03-31",72.7653,76.0599,72.2577,75.8534,157000.0],["2014-04-01",75.6986,76.8857,73.7545,74.3738,265400.0],["2014-04-02",74.1416,74.5545,73.5738,74.3222,95600.0],["2014-04-03",74.3653,75.2169,73.5997,74.133,85300.0],["2014-04-04",74.6061,74.8469,72.4641,73.0233,140900.0],["2014-04-07",73.0061,73.5652,72.0513,73.29,77400.0],["2014-04-08",73.2642,74.4599,72.6018,74.3911,129900.0],["2014-04-09",74.6233,76.1287,74.1158,75.5351,165500.0],["2014-04-10",75.5179,76.4814,74.7179,76.2147,202500.0],["2014-04-11",75.4749,76.2147,75.0964,75.905,119100.0],["2014-04-14",76.5072,76.9373,75.1996,76.1459,347100.0],["2014-04-15",76.4126,76.4126,74.89,76.0599,156600.0],["2014-04-16",76.3351,76.4556,75.5953,76.1201,105100.0],["2014-04-17",76.1115,76.5158,75.819,76.1115,126400.0],["2014-04-21",75.8964,76.404,75.2513,75.9825,85000.0],["2014-04-22",76.0685,76.7738,75.7674,76.533,113900.0],["2014-04-23",76.2577,77.1093,75.7072,75.8964,205000.0],["2014-04-24",76.5588,78.7953,75.7846,78.2362,327900.0],["2014-04-25",77.8233,78.7953,76.7136,76.9115,127000.0],["2014-04-28",77.1953,77.7717,74.9244,75.9394,113200.0],["2014-04-29",76.533,77.1609,75.6298,76.2749,113600.0],["2014-04-30",75.8018,76.4642,75.4405,75.8104,61800.0],["2014-05-01",75.6814,76.0856,75.0534,75.8018,134200.0],["2014-05-02",75.7158,77.419,75.7158,76.8426,116800.0],["2014-05-05",76.1717,76.5846,74.4943,75.3631,77600.0],["2014-05-06",74.976,74.976,73.1179,73.4964,99700.0],["2014-05-07",73.4534,73.8749,71.3287,73.3846,153300.0],["2014-05-08",73.29,74.6749,72.6964,73.7803,109900.0],["2014-05-09",73.4276,74.6147,72.8771,73.8061,127700.0],["2014-05-12",74.2276,76.0255,73.9007,75.3029,130700.0],["2014-05-13",75.5093,75.5093,73.1179,73.5824,131800.0],["2014-05-14",73.6342,73.7982,72.642,72.9439,105600.0],["2014-05-15",72.5816,73.7032,72.2019,73.384,149700.0],["2014-05-16",73.2373,74.2037,72.1674,72.7282,83600.0],["2014-05-19",72.2364,73.1424,72.0034,72.4435,116000.0],["2014-05-20",72.2537,72.4435,71.0543,71.5548,146100.0],["2014-05-21",71.572,73.3236,71.3132,72.7196,139500.0],["2014-05-22",73.0302,74.3245,73.0302,73.2287,97200.0],["2014-05-23",73.3409,74.5143,72.478,73.1338,107000.0],["2014-05-27",73.7636,75.4548,73.5738,74.2123,92800.0],["2014-05-28",73.9707,74.7041,73.4271,73.6256,78900.0],["2014-05-29",73.3581,73.686,72.573,73.2546,91000.0],["2014-05-30",73.2546,73.5997,72.5729,72.7282,63500.0],["2014-06-02",73.1597,73.2977,72.0294,72.1933,57600.0],["2014-06-03",71.6411,72.5384,71.1924,71.3736,107200.0],["2014-06-04",71.3908,72.3831,71.1838,71.6238,88800.0],["2014-06-05",71.8999,74.0311,71.736,73.1251,159800.0],["2014-06-06",73.3409,74.5575,72.9957,74.221,118700.0],["2014-06-09",73.9621,75.7827,73.7809,75.7309,114500.0],["2014-06-10",75.2736,76.1537,75.1442,75.774,74100.0],["2014-06-11",75.4289,77.051,74.7214,76.8094,139500.0],["2014-06-12",76.8094,77.4997,75.5842,75.9984,209700.0],["2014-06-13",76.3435,76.3435,75.3771,75.9294,61800.0],["2014-06-16",75.8948,76.2917,74.4366,75.032,130500.0],["2014-06-17",74.6955,75.4462,74.2813,75.0665,83500.0],["2014-06-18",75.2305,75.6619,74.9544,75.1873,104900.0],["2014-06-19",75.498,76.2918,75.3168,75.5152,85800.0],["2014-06-20",75.9294,76.1364,75.2391,75.636,154800.0],["2014-06-23",75.9294,76.4816,75.6878,76.0329,96900.0],["2014-06-24",75.8086,76.6628,75.5238,75.9725,197700.0],["2014-06-25",72.4694,75.403,72.107,72.3141,546700.0],["2014-06-26",71.6411,72.3831,71.4858,71.7877,172900.0],["2014-06-27",71.7878,72.9871,71.5634,72.8577,276900.0],["2014-06-30",72.4521,72.9871,72.2709,72.8835,117400.0],["2014-07-01",73.0906,73.8758,72.9181,73.1769,146700.0],["2014-07-02",73.1769,73.8758,72.9698,73.3754,113300.0],["2014-07-03",73.2804,74.497,73.2804,74.3158,89400.0],["2014-07-07",74.4108,74.4108,73.4962,73.7378,106000.0],["2014-07-08",73.4271,73.9794,72.9526,73.5134,127400.0],["2014-07-09",73.7119,73.7119,72.478,73.1079,140100.0],["2014-07-10",72.3486,72.8835,71.7446,72.1501,172500.0],["2014-07-11",72.2709,72.6333,71.8309,72.3227,161400.0],["2014-07-14",71.7446,72.2451,70.9077,71.1234,248300.0],["2014-07-15",70.83,71.1838,70.4504,70.9249,177200.0],["2014-07-16",70.9767,71.3391,69.251,70.899,305900.0],["2014-07-17",70.7955,71.0112,70.5884,70.7524,113600.0],["2014-07-18",70.7524,71.1838,70.7524,70.994,194200.0],["2014-07-21",70.8386,71.434,70.5884,71.2701,83700.0],["2014-07-22",71.4426,72.7369,71.0889,72.4953,92300.0],["2014-07-23",72.478,72.7628,72.1415,72.5212,83900.0],["2014-07-24",72.3227,72.7455,71.5548,71.7791,154500.0],["2014-07-25",71.5807,72.5125,71.5807,71.969,123300.0],["2014-07-28",71.8223,71.8223,70.8818,71.3563,90000.0],["2014-07-29",71.4858,71.7101,70.692,71.0198,141700.0],["2014-07-30",71.1665,71.4167,70.7523,70.8041,83000.0],["2014-07-31",70.7524,70.8386,69.6048,69.8464,120200.0],["2014-08-01",69.8205,70.1311,68.578,69.1044,125800.0],["2014-08-04",69.2683,69.2856,68.0603,68.4055,150800.0],["2014-08-05",68.2588,68.2588,66.8523,67.8273,184500.0],["2014-08-06",67.6634,67.6634,66.326,66.4382,183500.0],["2014-08-07",66.5676,67.6548,66.3519,66.5676,123600.0],["2014-08-08",66.5417,67.0853,65.6961,66.3001,154700.0],["2014-08-11",66.4641,68.3105,66.4641,67.0767,130700.0],["2014-08-12",66.9041,67.6462,66.8351,67.1198,123700.0],["2014-08-13",67.1631,67.6047,66.557,66.7302,158400.0],["2014-08-14",66.635,67.1372,65.8211,66.8774,133200.0],["2014-08-15",67.345,67.5528,66.3839,66.4878,115600.0],["2014-08-18",66.7562,67.3536,66.3925,67.3103,122300.0],["2014-08-19",67.3449,67.9077,67.1025,67.1977,78800.0],["2014-08-20",67.0073,68.0549,66.7562,67.1718,147800.0],["2014-08-21",67.1891,67.7952,66.7129,67.293,303600.0],["2014-08-22",67.3796,68.7649,67.3016,67.8644,183900.0],["2014-08-25",67.9943,68.5052,67.5008,67.5874,134500.0],["2014-08-26",67.5701,68.9035,67.4142,68.7909,143300.0],["2014-08-27",68.687,68.9035,67.7519,67.8125,94800.0],["2014-08-28",67.4921,67.6567,67.1198,67.3449,134800.0],["2014-08-29",67.4662,67.596,66.9293,67.3449,183000.0],["2014-09-02",67.267,67.7172,66.2367,66.3319,165800.0],["2014-09-03",66.3839,66.9034,65.3362,65.3968,179800.0],["2014-09-04",65.3709,66.5224,65.0159,65.1544,106700.0],["2014-09-05",64.9466,65.3189,64.5136,64.9985,233600.0],["2014-09-08",64.7734,66.4532,64.6089,66.254,185200.0],["2014-09-09",65.9163,66.4878,64.9379,65.1024,108500.0],["2014-09-10",64.9899,65.6912,64.9033,65.3016,99300.0],["2014-09-11",64.8686,66.4531,64.7388,65.9336,137500.0],["2014-09-12",65.7172,65.7518,65.2063,65.492,120700.0],["2014-09-15",65.1977,65.2756,64.7648,64.9379,109500.0],["2014-09-16",64.7734,65.4747,64.4617,65.0591,92700.0],["2014-09-17",64.912,65.7432,64.7561,65.1457,62900.0],["2014-09-18",65.0938,65.7258,64.9292,65.57,56600.0],["2014-09-19",65.5267,65.5267,64.834,64.8946,278400.0],["2014-09-22",64.3665,64.6522,63.2149,63.8643,218800.0],["2014-09-23",63.5958,64.7647,63.3967,64.4097,202100.0],["2014-09-24",64.6089,65.0245,64.2279,64.9466,147600.0],["2014-09-25",64.9379,65.3362,64.6695,65.1544,163300.0],["2014-09-26",65.1717,66.0289,64.912,65.8471,93000.0],["2014-09-29",65.3795,65.8297,65.2237,65.5007,78000.0],["2014-09-30",65.4055,65.7864,64.7128,64.7215,148800.0],["2014-10-01",64.5656,65.1111,63.5526,64.3751,108700.0],["2014-10-02",64.0288,65.596,64.0288,65.1111,131900.0],["2014-10-03",65.8903,65.8903,64.9466,65.4834,113500.0],["2014-10-06",65.9163,67.5268,65.7951,66.0029,215200.0],["2014-10-07",65.6739,65.6739,63.5613,63.6219,105700.0],["2014-10-08",63.743,65.1457,63.6651,64.808,185800.0],["2014-10-09",71.4317,74.2284,67.9597,69.1459,482900.0],["2014-10-10",66.5051,68.2281,66.254,66.3579,215900.0],["2014-10-13",66.8341,69.4057,66.2107,69.3191,152000.0],["2014-10-14",69.5269,71.8213,69.3191,70.9555,185100.0],["2014-10-15",70.1329,73.4924,69.2757,73.1374,149500.0],["2014-10-16",72.9815,74.4102,72.2629,73.8214,255900.0],["2014-10-17",74.6959,75.1808,73.6396,74.8345,153000.0],["2014-10-20",73.7349,75.2501,73.276,74.1418,112300.0],["2014-10-21",74.1158,74.9557,73.4318,74.7998,75000.0],["2014-10-22",74.8604,75.3107,73.5184,73.7002,73300.0],["2014-10-23",74.5141,75.7609,73.9254,74.3323,116000.0],["2014-10-24",74.5574,74.7219,72.2803,72.3235,103200.0],["2014-10-27",71.9426,72.7305,71.6222,72.488,73500.0],["2014-10-28",72.514,74.4621,72.1417,74.0292,112600.0],["2014-10-29",74.1937,74.6786,73.7435,74.4795,73300.0],["2014-10-30",73.9167,75.6137,73.7608,75.4752,74600.0],["2014-10-31",76.5661,76.5661,74.8604,75.9341,194800.0],["2014-11-03",75.5791,76.1852,74.1678,74.8518,137200.0],["2014-11-04",74.3669,75.1202,74.1504,74.7219,90600.0],["2014-11-05",74.566,75.3193,73.9859,74.4621,129900.0],["2014-11-06",74.0292,74.9643,74.0292,74.644,139100.0],["2014-11-07",74.8345,74.8345,74.2457,74.4621,145600.0],["2014-11-10",74.3063,75.3193,74.0639,74.4621,215700.0],["2014-11-11",74.2197,74.7305,73.4664,74.4188,40200.0],["2014-11-12",74.2191,75.5045,73.0812,74.2625,228000.0],["2014-11-13",73.7848,75.4785,73.7848,73.889,78400.0],["2014-11-14",73.8803,74.8358,72.977,73.446,52700.0],["2014-11-17",73.2028,74.0627,71.9608,73.0204,118700.0],["2014-11-18",72.9597,75.0008,72.4993,74.5231,109700.0],["2014-11-19",74.0628,75.5914,73.2376,75.3482,100300.0],["2014-11-20",74.7489,75.6522,74.7489,75.5219,80400.0],["2014-11-21",75.5654,75.9736,75.0529,75.5306,167200.0],["2014-11-24",75.4959,77.1983,75.1485,76.9377,81800.0],["2014-11-25",76.955,77.7368,76.8074,77.0419,129100.0],["2014-11-26",77.511,77.511,75.9215,76.8769,48700.0],["2014-11-28",76.5121,77.1722,75.5306,76.3731,62200.0],["2014-12-01",76.0518,77.3199,75.8694,76.0344,108600.0],["2014-12-02",76.0344,76.8682,75.5827,76.156,86900.0],["2014-12-03",76.0952,78.1276,76.0952,77.8931,132600.0],["2014-12-04",77.5283,78.4316,76.4513,77.5891,114500.0],["2014-12-05",77.1896,78.4056,76.7987,77.4067,95600.0],["2014-12-08",75.991,77.4501,75.4785,76.2255,122500.0],["2014-12-09",75.2961,77.537,75.1224,76.8508,95300.0],["2014-12-10",76.486,77.3894,75.6175,76.1734,86900.0],["2014-12-11",76.5729,77.537,75.6696,76.4339,121000.0],["2014-12-12",75.7304,77.6239,75.7304,76.9811,120900.0],["2014-12-15",77.3373,77.8063,75.6522,77.5197,175300.0],["2014-12-16",77.4328,77.5196,73.585,73.6719,166400.0],["2014-12-17",73.8022,74.2886,72.0998,73.4113,209300.0],["2014-12-18",73.8282,73.8282,72.8554,73.1942,98200.0],["2014-12-19",72.9597,73.9846,72.6123,73.1073,432100.0],["2014-12-22",73.281,73.8542,72.5253,73.3939,93300.0],["2014-12-23",73.5155,75.2961,73.5155,74.6273,131600.0],["2014-12-24",74.1149,75.1484,74.0106,74.4362,54200.0],["2014-12-26",74.7837,76.0691,74.7837,75.6175,66900.0],["2014-12-29",75.409,76.156,75.3743,75.5306,67700.0],["2014-12-30",75.2961,76.2863,74.914,75.0356,71300.0],["2014-12-31",75.0616,75.4698,73.9324,74.471,105400.0],["2015-01-02",74.2886,75.3222,73.42,73.9498,81700.0],["2015-01-05",73.9498,73.9498,72.0998,72.1606,298900.0],["2015-01-06",69.5636,71.5005,69.5028,70.2063,314100.0],["2015-01-07",70.5798,72.0563,69.7807,71.2225,216200.0],["2015-01-08",71.5265,73.9846,71.3528,73.8022,198900.0],["2015-01-09",73.7935,74.2538,72.9336,73.9064,84400.0],["2015-01-12",73.9064,74.3841,72.9857,73.5763,102400.0],["2015-01-13",74.2278,75.5914,71.9174,72.6122,125300.0],["2015-01-14",72.2995,73.0118,71.5786,72.2214,68300.0],["2015-01-15",72.2735,72.8381,70.9359,71.5786,94800.0],["2015-01-16",71.153,72.3082,70.9533,72.0216,70300.0],["2015-01-20",72.1085,72.7599,71.6829,72.5688,86700.0],["2015-01-21",72.2214,73.1681,71.8739,72.1606,128900.0],["2015-01-22",72.6296,74.4275,72.1953,74.2712,94900.0],["2015-01-23",74.0193,75.6262,73.1855,74.966,92100.0],["2015-01-26",74.6881,75.3917,74.1496,74.5231,86800.0],["2015-01-27",73.8282,75.0529,73.2984,74.8358,77600.0],["2015-01-28",74.4189,74.7576,73.3766,73.7761,53600.0],["2015-01-29",73.7501,76.3818,73.2376,76.3818,82700.0],["2015-01-30",75.7478,76.2081,74.7315,75.0616,110500.0],["2015-02-02",74.9921,75.3395,73.6458,74.4536,199200.0],["2015-02-03",74.5231,75.8693,73.8195,74.0888,232400.0],["2015-02-04",74.0801,74.8184,73.6719,74.2799,129100.0],["2015-02-05",74.028,76.2602,73.8803,76.0952,80000.0],["2015-02-06",75.8346,77.0332,75.8346,76.4079,91700.0],["2015-02-09",76.0691,77.1809,75.5306,75.7391,65400.0],["2015-02-10",75.9475,76.3036,74.9834,76.1039,53100.0],["2015-02-11",75.7989,76.7312,74.9974,76.435,53500.0],["2015-02-12",76.6876,77.8812,75.9906,77.5066,104700.0],["2015-02-13",77.646,78.3517,76.9751,77.4892,103500.0],["2015-02-17",77.5414,78.2384,76.2781,76.6005,97400.0],["2015-02-18",76.0864,77.0448,75.5462,76.7486,117700.0],["2015-02-19",76.7747,77.3585,76.1648,76.7486,138800.0],["2015-02-20",76.8096,77.402,75.5985,77.1668,60300.0],["2015-02-23",77.132,77.3324,76.1475,76.6179,58500.0],["2015-02-24",76.3217,77.7418,76.3217,76.7922,58800.0],["2015-02-25",76.8357,77.2452,76.6963,76.8183,86300.0],["2015-02-26",76.6005,77.7505,76.4959,77.4369,91600.0],["2015-02-27",77.4717,77.5414,76.2171,76.3042,77700.0],["2015-03-02",76.3565,77.8289,75.8425,76.3304,84800.0],["2015-03-03",75.9558,76.3217,75.5811,75.9209,69700.0],["2015-03-04",74.6663,74.8144,73.0893,73.3333,94900.0],["2015-03-05",73.1678,73.1678,71.495,71.6605,104600.0],["2015-03-06",71.2074,71.5734,70.4756,70.6237,79100.0],["2015-03-09",70.5366,71.9044,69.979,71.1029,87800.0],["2015-03-10",70.3536,70.8938,69.1251,69.1426,101700.0],["2015-03-11",69.0642,69.1339,67.7834,67.8183,127000.0],["2015-03-12",68.8376,71.2946,68.8376,69.4388,219400.0],["2015-03-13",69.5172,70.8764,68.6373,70.7631,294500.0],["2015-03-16",71.1203,72.0438,70.5975,70.6847,128900.0],["2015-03-17",70.5017,71.4166,70.1271,70.8764,95300.0],["2015-03-18",70.4407,72.2529,69.5085,71.8957,116800.0],["2015-03-19",71.373,72.0351,69.979,71.9916,112900.0],["2015-03-20",72.3401,72.3401,71.1203,71.6082,178000.0],["2015-03-23",71.4252,72.6014,70.8502,70.8938,129000.0],["2015-03-24",70.8851,71.5124,69.3952,69.674,169400.0],["2015-03-25",65.9974,67.9054,64.8996,65.8667,524800.0],["2015-03-26",65.1348,65.797,64.6469,65.0825,272600.0],["2015-03-27",65.0825,66.8686,64.7515,66.6944,216000.0],["2015-03-30",66.6334,66.9209,65.2568,65.3962,232000.0],["2015-03-31",65.37,66.6159,65.3439,66.4329,225200.0],["2015-04-01",66.372,66.372,65.2568,65.7708,277300.0],["2015-04-02",65.7098,67.8357,65.4659,67.5917,203400.0],["2015-04-06",67.3478,67.3478,65.3439,65.5269,206500.0],["2015-04-07",65.3526,66.7466,65.2742,65.4659,339400.0],["2015-04-08",65.3526,65.8667,65.3178,65.3875,135300.0],["2015-04-09",65.5966,65.9799,65.0912,65.3439,109300.0],["2015-04-10",65.3439,66.2151,65.3439,65.5094,105800.0],["2015-04-13",65.5966,66.1193,65.3265,65.3439,101300.0],["2015-04-14",65.3439,67.0777,65.2655,66.2413,136100.0],["2015-04-15",66.5288,66.9818,66.0932,66.5636,103700.0],["2015-04-16",66.3458,66.6072,65.6488,65.7882,80200.0],["2015-04-17",65.5182,65.8492,65.2655,65.5356,121200.0],["2015-04-20",65.7795,68.1145,65.5617,67.0603,164600.0],["2015-04-21",67.1997,67.583,65.4223,65.431,136800.0],["2015-04-22",65.6401,66.5201,65.4049,65.9974,216000.0],["2015-04-23",65.5443,67.3042,65.5094,66.7815,157200.0],["2015-04-24",67.0777,67.6527,66.5898,67.0428,109800.0],["2015-04-27",67.069,68.2364,67.0254,67.6527,131000.0],["2015-04-28",67.3565,68.3846,67.2607,67.6266,109000.0],["2015-04-29",67.252,71.8086,67.2433,71.5211,214400.0],["2015-04-30",71.1987,71.3033,68.6198,68.9945,116700.0],["2015-05-01",68.9596,69.6915,67.8357,68.3759,132700.0],["2015-05-04",68.3323,69.1774,68.0709,68.2016,82900.0],["2015-05-05",68.1667,69.0641,67.1561,67.4785,96500.0],["2015-05-06",67.5743,68.2452,66.8773,67.8618,86100.0],["2015-05-07",67.7573,69.0293,67.0254,67.4785,115200.0],["2015-05-08",68.0622,68.4194,66.5027,66.8425,68000.0],["2015-05-11",66.7118,68.463,66.6682,67.8618,63400.0],["2015-05-12",67.644,68.2278,66.7815,67.1561,73500.0],["2015-05-13",67.1649,68.3889,66.9725,67.7682,77600.0],["2015-05-14",68.1178,70.1375,67.8031,69.9452,122400.0],["2015-05-15",69.613,69.9102,68.7998,69.5518,108000.0],["2015-05-18",69.2982,70.3036,68.8086,69.7965,92900.0],["2015-05-19",70.0763,70.0851,69.1408,69.9015,48000.0],["2015-05-20",69.6742,70.7146,69.5518,70.2425,53400.0],["2015-05-21",70.3211,71.6851,70.3124,70.6971,75600.0],["2015-05-22",71.0206,71.0206,69.5167,69.9452,67900.0],["2015-05-26",69.5255,69.9889,68.5201,69.6829,72600.0],["2015-05-27",69.6829,70.8545,69.4731,70.7233,97100.0],["2015-05-28",70.496,70.8195,70.0676,70.4086,78900.0],["2015-05-29",70.3911,71.6676,70.0588,70.4173,118600.0],["2015-06-01",70.4523,70.9419,70.1026,70.3823,164800.0],["2015-06-02",70.3911,71.2042,70.3211,70.6009,147300.0],["2015-06-03",70.6184,71.1605,70.3823,70.6359,83600.0],["2015-06-04",70.5922,70.5922,69.6479,70.4173,65700.0],["2015-06-05",70.4698,71.0381,69.6129,70.9856,55900.0],["2015-06-08",70.802,71.9299,70.2949,71.0993,97600.0],["2015-06-09",71.0993,71.9299,70.5659,70.8632,64500.0],["2015-06-10",71.4315,72.2796,71.2741,71.9823,95600.0],["2015-06-11",71.8512,71.8512,70.8457,70.9944,49100.0],["2015-06-12",70.6621,71.2042,70.4348,70.7321,56300.0],["2015-06-15",70.0151,70.8107,69.4118,70.4435,149100.0],["2015-06-16",70.3824,70.7146,69.9714,70.3998,118700.0],["2015-06-17",70.3649,71.1605,69.9452,70.1725,64300.0],["2015-06-18",70.19,71.6851,69.9539,70.155,114500.0],["2015-06-19",70.4698,71.2916,69.9802,70.4873,321700.0],["2015-06-22",70.8195,71.7375,70.4873,71.7375,153600.0],["2015-06-23",72.1484,74.2206,72.1484,73.8533,175200.0],["2015-06-24",73.591,73.8883,71.9473,72.2358,129500.0],["2015-06-25",75.0687,80.3758,75.025,78.4261,619100.0],["2015-06-26",78.426,78.4697,76.179,76.6774,287300.0],["2015-06-29",76.9134,77.3593,75.6282,75.7244,166100.0],["2015-06-30",76.5375,77.403,75.7856,76.861,160800.0],["2015-07-01",76.9397,76.9397,75.9342,76.3277,140200.0],["2015-07-02",76.3102,76.9834,76.1616,76.9135,141000.0],["2015-07-06",76.9397,77.5605,75.6807,76.5812,143200.0],["2015-07-07",76.7211,77.0971,76.2403,76.6075,190300.0],["2015-07-08",76.0916,76.3539,73.5386,74.0282,151100.0],["2015-07-09",74.4479,75.3484,73.8796,74.0981,63600.0],["2015-07-10",74.7102,75.3572,74.0807,74.5353,82800.0],["2015-07-13",74.5528,74.684,73.9321,74.0107,72500.0],["2015-07-14",73.7747,74.7626,73.5386,74.308,69500.0],["2015-07-15",74.1157,74.7189,73.0752,73.1976,71000.0],["2015-07-16",73.3812,75.0686,73.3812,74.3779,68700.0],["2015-07-17",74.5179,75.3222,74.2468,74.3517,52700.0],["2015-07-20",74.8064,75.6807,73.4599,73.6348,67800.0],["2015-07-21",73.7747,73.9233,72.8654,73.5998,52300.0],["2015-07-22",73.5823,74.0982,72.2534,72.8566,108800.0],["2015-07-23",73.932,74.4654,73.0227,74.308,157200.0],["2015-07-24",73.9932,75.1036,72.4894,72.6993,72900.0],["2015-07-27",72.1397,72.8129,71.8162,72.1922,68300.0],["2015-07-28",72.8129,72.8566,71.72,72.708,93400.0],["2015-07-29",72.4107,73.8446,72.4107,72.6643,101600.0],["2015-07-30",72.6818,73.1976,71.3004,72.402,121500.0],["2015-07-31",72.4282,74.0195,72.2096,73.3288,76400.0],["2015-08-03",73.049,73.4074,72.096,72.6293,104700.0],["2015-08-04",72.332,73.7134,71.4315,72.4107,75100.0],["2015-08-05",73.0403,74.8151,73.0315,73.626,65300.0],["2015-08-06",73.5736,74.3692,72.9091,73.7834,106800.0],["2015-08-07",73.3987,74.7015,73.3987,74.1944,92800.0],["2015-08-10",74.3255,75.296,73.7572,74.9725,94400.0],["2015-08-11",74.378,76.1353,74.0457,74.4741,107200.0],["2015-08-12",74.4217,75.0162,73.1452,73.8709,95200.0],["2015-08-13",73.5901,73.9936,72.7655,73.055,60400.0],["2015-08-14",72.9059,74.2481,72.5024,73.8884,90000.0],["2015-08-17",73.6866,73.6866,72.6252,73.3884,66000.0],["2015-08-18",73.0989,73.2042,72.0375,72.2918,67400.0],["2015-08-19",71.8708,71.8708,69.3005,69.3444,82600.0],["2015-08-20",68.4935,68.9145,66.8355,67.4232,128600.0],["2015-08-21",66.2302,67.3619,65.9232,66.1425,164800.0],["2015-08-24",63.3881,68.3356,63.3793,65.7302,211200.0],["2015-08-25",67.5549,67.5549,65.5636,65.7741,179900.0],["2015-08-26",66.7303,67.4145,65.2214,65.6776,103600.0],["2015-08-27",66.5548,67.011,65.0109,66.5811,101100.0],["2015-08-28",66.2829,67.1075,66.2741,66.8092,104500.0],["2015-08-31",66.6688,67.7478,66.6688,66.8706,113900.0],["2015-09-01",66.6688,67.8443,66.318,66.5285,242900.0],["2015-09-02",66.9759,66.9759,65.5285,66.3355,85900.0],["2015-09-03",66.6688,67.0373,66.546,66.7829,60900.0],["2015-09-04",66.3882,66.8794,65.4758,65.5109,51000.0],["2015-09-08",66.5636,66.6952,65.2127,65.2916,112800.0],["2015-09-09",66.3443,66.6689,65.4232,65.4495,88000.0],["2015-09-10",65.16,65.4758,64.4232,65.2916,73900.0],["2015-09-11",64.8092,65.353,64.6863,64.9407,64400.0],["2015-09-14",64.467,65.3179,63.9933,65.046,213500.0],["2015-09-15",65.2916,65.3355,64.7565,64.9495,265700.0],["2015-09-16",65.2653,65.7302,64.7828,65.0548,98000.0],["2015-09-17",64.932,65.2565,64.1249,64.3091,103300.0],["2015-09-18",63.6775,63.9495,62.0722,62.1599,179200.0],["2015-09-21",62.2827,63.5723,62.1775,62.774,87900.0],["2015-09-22",62.4494,62.7564,61.8617,62.0459,91500.0],["2015-09-23",62.3266,62.8442,60.4669,60.502,104200.0],["2015-09-24",59.9669,60.1599,58.3791,60.0195,167900.0],["2015-09-25",60.1072,61.4845,59.2388,60.3178,120200.0],["2015-09-28",59.9669,60.2915,58.7212,59.002,153200.0],["2015-09-29",58.9844,59.6686,58.8879,59.1686,90600.0],["2015-09-30",59.3791,59.6774,58.5633,59.4669,138000.0],["2015-10-01",59.3002,59.3002,57.0106,57.9317,173600.0],["2015-10-02",57.6335,59.037,57.3615,58.9405,71700.0],["2015-10-05",59.2651,62.2214,59.2651,61.9933,90500.0],["2015-10-06",62.2652,62.8442,61.2564,62.2126,89100.0],["2015-10-07",62.4582,63.546,62.0722,62.8529,185900.0],["2015-10-08",62.6336,64.0811,62.5108,63.5898,181800.0],["2015-10-09",63.7477,64.0986,62.2564,62.5108,106400.0],["2015-10-12",62.4582,62.8003,61.2301,61.3003,60900.0],["2015-10-13",61.116,61.4318,59.8704,59.9581,98900.0],["2015-10-14",60.0897,60.9669,59.4493,60.2125,142000.0],["2015-10-15",57.5106,59.6248,56.1246,58.0633,468400.0],["2015-10-16",57.5721,57.5808,55.4316,56.1948,205000.0],["2015-10-19",56.151,56.9229,55.5106,56.7124,141700.0],["2015-10-20",56.7124,58.1423,56.6334,57.4668,104200.0],["2015-10-21",57.6598,58.3879,56.5545,56.5984,139300.0],["2015-10-22",56.765,59.2476,56.6071,58.844,139300.0],["2015-10-23",58.9054,59.5985,57.4843,59.3704,106900.0],["2015-10-26",59.3967,59.809,57.1598,57.5019,88400.0],["2015-10-27",57.0194,57.6071,56.2036,57.0106,124500.0],["2015-10-28",57.0633,59.3265,57.0633,59.116,168600.0],["2015-10-29",58.616,59.4055,58.0019,58.344,90000.0],["2015-10-30",58.5458,59.7213,58.0633,59.4581,102800.0],["2015-11-02",59.3616,61.0546,59.2124,60.9757,95300.0],["2015-11-03",60.9669,62.1599,60.7388,60.8441,154800.0],["2015-11-04",60.9844,61.6862,60.3265,60.5546,90200.0],["2015-11-05",60.502,61.3967,59.8528,60.9406,51700.0],["2015-11-06",60.5283,61.6336,59.7213,61.1599,60000.0],["2015-11-09",61.1424,62.3793,60.195,62.0635,183300.0],["2015-11-10",61.8705,62.7915,61.4494,62.5635,154700.0],["2015-11-11",62.5634,62.6687,61.7915,61.809,65500.0],["2015-11-12",60.8667,62.6105,60.2678,60.532,62300.0],["2015-11-13",60.1357,62.2406,60.1357,60.8667,59300.0],["2015-11-16",60.4351,62.0116,60.4351,61.8619,136300.0],["2015-11-17",61.5448,61.6417,59.9507,60.761,115600.0],["2015-11-18",60.5232,61.536,60.4175,61.4303,99800.0],["2015-11-19",61.4832,61.4832,60.1533,60.5849,100600.0],["2015-11-20",60.9988,61.7298,60.3471,60.6817,90700.0],["2015-11-23",60.8226,61.2454,60.4175,60.7698,100200.0],["2015-11-24",60.5056,62.038,60.2942,61.5536,50600.0],["2015-11-25",61.7122,62.1261,60.9459,61.536,83600.0],["2015-11-27",61.6241,62.7778,61.3863,61.8971,36000.0],["2015-11-30",61.7298,62.6898,61.1573,61.4391,118600.0],["2015-12-01",61.034,62.2846,60.2854,61.6329,83600.0],["2015-12-02",61.3687,62.2847,61.1485,61.6593,65100.0],["2015-12-03",61.6946,62.3463,61.448,61.9764,74800.0],["2015-12-04",61.7826,63.3944,61.7738,62.9716,44900.0],["2015-12-07",62.6105,63.2799,61.8443,62.4608,79600.0],["2015-12-08",61.8179,63.1565,60.8226,60.8843,112600.0],["2015-12-09",60.9459,62.3991,60.3911,60.7874,52800.0],["2015-12-10",60.5937,61.9059,60.1357,61.0516,110100.0],["2015-12-11",60.1709,61.3599,59.1052,59.2726,114900.0],["2015-12-14",59.4839,60.7346,58.5856,58.8234,118400.0],["2015-12-15",59.114,59.5368,58.2157,59.2021,116200.0],["2015-12-16",59.0964,60.805,58.841,60.2766,154800.0],["2015-12-17",60.5584,61.6241,60.0036,60.9724,87500.0],["2015-12-18",61.5624,61.7298,59.3342,59.4487,314200.0],["2015-12-21",61.1221,61.3687,59.2462,59.5544,211600.0],["2015-12-22",59.5456,61.3951,59.3166,60.3295,188100.0],["2015-12-23",62.3286,67.4456,61.6505,66.0013,345600.0],["2015-12-24",66.1598,66.4504,65.1998,65.7459,113900.0],["2015-12-28",65.7106,66.1686,64.5921,65.3407,131500.0],["2015-12-29",65.5962,66.0894,64.5217,65.4993,91600.0],["2015-12-30",65.147,65.9837,64.3543,64.4336,152100.0],["2015-12-31",64.187,64.6714,63.7467,63.7643,116200.0],["2016-01-04",62.954,62.954,59.572,60.8227,221900.0],["2016-01-05",60.7081,61.0516,59.6425,60.6201,126700.0],["2016-01-06",59.7658,60.5937,59.4839,60.1269,86100.0],["2016-01-07",59.2021,60.303,59.2021,59.7129,115400.0],["2016-01-08",59.7834,61.0076,56.8242,56.9827,244800.0],["2016-01-11",56.921,58.1452,56.5688,57.9955,104100.0],["2016-01-12",58.7001,59.0964,57.0972,58.0572,144400.0],["2016-01-13",58.0572,58.4711,56.5511,57.0267,207500.0],["2016-01-14",57.3174,58.8058,56.6656,57.9515,129300.0],["2016-01-15",56.6304,57.5728,55.9346,57.5111,157700.0],["2016-01-19",57.8722,58.1276,56.375,56.9827,182900.0],["2016-01-20",56.4543,58.4183,55.4767,57.8194,157800.0],["2016-01-21",57.9515,58.2862,56.4455,56.6921,161900.0],["2016-01-22",57.4495,58.6825,56.6744,57.6873,120900.0],["2016-01-25",57.2117,59.0964,56.5335,56.8682,140400.0],["2016-01-26",57.0091,59.5016,57.0091,59.1317,86800.0],["2016-01-27",58.9907,60.303,58.2773,58.5944,102000.0],["2016-01-28",58.1981,59.8803,58.1981,58.8851,77000.0],["2016-01-29",59.1493,61.95,59.1493,61.95,171600.0],["2016-02-01",61.2982,61.8267,59.6777,60.074,149700.0],["2016-02-02",59.757,60.4351,57.6344,59.2109,136600.0],["2016-02-03",59.8098,60.1181,58.8146,60.074,101100.0],["2016-02-04",59.7041,62.7514,59.1317,61.7738,97200.0],["2016-02-05",61.4039,62.6193,61.3511,61.7034,93900.0],["2016-02-08",61.1045,62.2494,60.488,62.0204,81700.0],["2016-02-09",61.1749,62.7602,60.99,61.8883,142500.0],["2016-02-10",62.4985,63.1351,61.9414,62.4631,108800.0],["2016-02-11",61.7115,62.9229,59.6777,62.3658,135200.0],["2016-02-12",62.8698,64.4791,62.3481,63.8779,98700.0],["2016-02-16",64.488,66.2741,63.8955,65.8055,103600.0],["2016-02-17",66.2919,67.4679,66.1592,66.4157,245400.0],["2016-02-18",66.7517,69.0772,66.4422,68.8031,280600.0],["2016-02-19",68.3433,70.0941,67.0612,68.6528,351200.0],["2016-02-22",68.7147,69.369,68.5025,69.0772,439800.0],["2016-02-23",68.4141,69.1214,64.5499,65.2485,308000.0],["2016-02-24",64.2935,66.1062,63.533,65.1777,153000.0],["2016-02-25",65.1954,66.734,62.6223,64.0017,121500.0],["2016-02-26",64.4968,65.3546,63.9044,63.9574,72400.0],["2016-02-29",64.1078,65.6729,63.8867,64.0194,68000.0],["2016-03-01",64.6118,65.9824,63.9133,65.9117,89500.0],["2016-03-02",65.7348,67.2734,63.8867,64.6029,143500.0],["2016-03-03",64.2669,65.8232,62.9848,65.6906,90300.0],["2016-03-04",65.5402,67.4237,65.5402,66.3272,83000.0],["2016-03-07",66.3361,66.6986,65.3545,65.8763,152800.0],["2016-03-08",65.2927,66.9462,64.9036,66.0885,79800.0],["2016-03-09",66.566,67.1938,65.8144,66.0973,88600.0],["2016-03-10",66.1062,66.451,64.3465,65.6994,122700.0],["2016-03-11",66.3891,67.3087,65.4695,67.291,110800.0],["2016-03-14",67.0346,67.8481,66.3891,66.6721,125100.0],["2016-03-15",66.1238,66.5925,65.0981,66.2211,79900.0],["2016-03-16",66.2211,67.4325,65.7436,66.9727,72400.0],["2016-03-17",67.353,69.7316,67.353,69.1657,179000.0],["2016-03-18",69.6431,69.6608,67.5386,68.6086,240000.0],["2016-03-21",68.5378,69.5459,68.529,69.2718,90300.0],["2016-03-22",68.8827,70.0057,68.865,69.1745,110800.0],["2016-03-23",68.9092,69.1126,67.5209,67.5298,96400.0],["2016-03-24",67.238,68.1664,67.238,67.8569,66500.0],["2016-03-28",68.7589,69.0153,67.5033,68.414,82000.0],["2016-03-29",67.857,69.9084,67.4148,69.2983,144000.0],["2016-03-30",69.7669,70.0499,68.918,69.4751,113400.0],["2016-03-31",66.7605,66.7605,62.5073,63.3208,311100.0],["2016-04-01",62.3923,62.8256,61.0217,61.4639,325300.0],["2016-04-04",61.5081,61.791,60.0226,60.2701,168700.0],["2016-04-05",59.8015,61.1013,59.5893,60.1375,171100.0],["2016-04-06",60.0668,60.5089,58.1656,58.8819,130600.0],["2016-04-07",58.7404,59.828,58.4751,59.2886,100200.0],["2016-04-08",60.0402,60.4382,59.4124,59.9341,69800.0],["2016-04-11",60.3674,61.8441,60.1021,60.4028,79100.0],["2016-04-12",60.4028,61.1455,59.3505,59.6689,142100.0],["2016-04-13",60.0845,62.1713,60.0845,62.0387,110900.0],["2016-04-14",62.1713,63.5949,62.1713,63.5065,140200.0],["2016-04-15",63.5419,63.8602,63.1086,63.6391,82000.0],["2016-04-18",63.6037,63.869,62.9494,63.8071,67100.0],["2016-04-19",63.8779,65.6552,63.8779,65.4341,98100.0],["2016-04-20",65.6021,67.0169,65.1423,66.4333,74000.0],["2016-04-21",66.2388,68.3787,66.2388,67.6182,128300.0],["2016-04-22",67.5033,69.8907,67.3972,68.0515,175700.0],["2016-04-25",67.689,68.193,66.787,67.8835,63200.0],["2016-04-26",68.4052,68.9004,68.2195,68.8739,117000.0],["2016-04-27",69.0949,69.3867,68.5909,69.201,97300.0],["2016-04-28",68.6086,69.1568,67.8747,68.0073,116700.0],["2016-04-29",67.6271,68.2372,66.955,67.6094,75600.0],["2016-05-02",68.0161,68.3787,66.6632,67.7686,137200.0],["2016-05-03",67.3794,67.6712,64.5322,65.2219,106000.0],["2016-05-04",64.824,65.0539,62.9229,63.2059,95000.0],["2016-05-05",64.6648,64.6648,61.9237,62.2774,97300.0],["2016-05-06",61.8795,62.8079,61.3401,62.5427,100700.0],["2016-05-09",62.2509,62.2509,60.7919,61.455,111100.0],["2016-05-10",61.7999,63.1616,61.2516,62.8875,85700.0],["2016-05-11",62.6222,62.8521,61.3047,61.57,88900.0],["2016-05-12",61.7203,62.242,60.3232,61.1278,89300.0],["2016-05-13",61.2078,62.9479,60.4709,61.8648,149000.0],["2016-05-16",62.1844,65.6292,61.3676,63.8447,159200.0],["2016-05-17",63.6493,63.9601,61.7849,62.4774,93700.0],["2016-05-18",61.8115,62.4419,60.755,61.3942,95200.0],["2016-05-19",61.6783,61.9181,59.3256,59.7073,142600.0],["2016-05-20",59.805,59.947,58.4022,59.7251,126000.0],["2016-05-23",59.7872,61.625,58.997,60.5685,116000.0],["2016-05-24",60.9325,62.211,59.9382,61.9979,122000.0],["2016-05-25",62.1489,62.6283,61.048,62.504,153200.0],["2016-05-26",62.6549,63.0012,61.7049,61.776,96900.0],["2016-05-27",61.4564,62.2643,60.5774,61.3587,53400.0],["2016-05-31",61.5895,63.3919,61.0391,63.3386,122600.0],["2016-06-01",63.1078,63.9867,62.7437,63.7736,59000.0],["2016-06-02",61.4652,62.0601,59.5741,61.8648,117700.0],["2016-06-03",61.9447,62.8769,61.4386,62.5839,75500.0],["2016-06-06",62.5307,65.9222,62.5307,65.8334,159800.0],["2016-06-07",66.3395,66.9876,65.9577,66.1619,93500.0],["2016-06-08",66.7124,67.0942,66.0643,66.1886,77000.0],["2016-06-09",65.4694,67.0142,65.1675,65.86,63500.0],["2016-06-10",65.5049,65.9488,63.9157,64.1643,78300.0],["2016-06-13",63.2498,64.3419,61.6428,63.4363,145100.0],["2016-06-14",62.9124,64.5283,61.261,62.1933,124400.0],["2016-06-15",62.6283,62.9834,61.261,61.7671,106200.0],["2016-06-16",60.8171,62.2377,60.1068,61.261,140700.0],["2016-06-17",60.9059,61.5895,59.6363,60.1956,494300.0],["2016-06-20",60.8615,64.3774,60.8615,63.9601,180800.0],["2016-06-21",64.04,65.3362,62.6372,63.2764,90800.0],["2016-06-22",62.9835,63.7292,62.5395,62.868,69200.0],["2016-06-23",63.8802,64.8568,63.2853,64.2886,52300.0],["2016-06-24",61.7849,63.7559,61.7494,62.6461,184500.0],["2016-06-27",61.8115,61.8115,59.4587,60.0358,106900.0],["2016-06-28",60.4531,60.9414,58.4377,59.2723,112900.0],["2016-06-29",60.0003,61.3143,59.5475,61.1367,209600.0],["2016-06-30",62.8148,67.2096,59.3433,60.2489,346600.0],["2016-07-01",59.7251,61.9802,59.4054,60.6218,177700.0],["2016-07-05",60.0802,60.5419,58.42,59.3078,169700.0],["2016-07-06",58.9704,60.0536,58.5975,59.5209,101900.0],["2016-07-07",59.512,60.3643,58.997,59.6629,151200.0],["2016-07-08",60.0181,64.4928,60.0181,62.575,401500.0],["2016-07-11",62.5839,62.7793,61.1989,61.2078,94500.0],["2016-07-12",61.9269,62.1311,60.8704,61.6606,144900.0],["2016-07-13",62.2377,62.6461,61.0302,61.4475,94300.0],["2016-07-14",61.8914,62.6372,61.5274,61.7671,148300.0],["2016-07-15",62.1489,62.1666,60.3732,60.9148,118900.0],["2016-07-18",60.9325,61.705,60.4975,61.5629,172600.0],["2016-07-19",62.0867,62.0867,60.7194,60.7638,60200.0],["2016-07-20",60.7461,61.0923,59.9559,60.0802,34200.0],["2016-07-21",60.7372,61.0391,59.9559,60.4176,99400.0],["2016-07-22",60.24,61.8648,59.4765,61.7938,165400.0],["2016-07-25",61.3232,62.0512,60.826,61.2522,86900.0],["2016-07-26",61.3942,62.8148,61.3942,62.2732,51900.0],["2016-07-27",62.4951,62.7615,61.5008,62.3708,42600.0],["2016-07-28",62.3442,62.3442,61.4475,61.7138,40400.0],["2016-07-29",61.4741,62.362,61.4386,62.291,77400.0],["2016-08-01",62.2377,62.9035,61.5629,62.4419,78400.0],["2016-08-02",62.3886,62.7082,61.7671,61.9624,65500.0],["2016-08-03",62.0601,63.1877,61.5452,62.6638,56300.0],["2016-08-04",62.9391,63.2853,61.5718,61.5895,43700.0],["2016-08-05",61.7938,62.726,61.7938,62.1933,56100.0],["2016-08-08",61.8914,62.6372,61.8914,62.14,49200.0],["2016-08-09",62.3531,63.5694,61.7494,62.3708,67800.0],["2016-08-10",62.2998,63.019,61.8115,62.1578,52800.0],["2016-08-11",61.9269,62.7171,61.7316,62.4685,56700.0],["2016-08-12",62.6461,63.4451,62.5395,63.2853,84900.0],["2016-08-15",63.2407,64.7919,63.107,63.9182,66300.0],["2016-08-16",63.5082,63.838,63.3031,63.5438,40100.0],["2016-08-17",63.4012,64.783,63.2407,63.6597,45600.0],["2016-08-18",63.4814,64.5423,63.3388,63.9539,64900.0],["2016-08-19",63.7489,65.2822,63.7489,65.1128,68100.0],["2016-08-22",64.6671,65.5764,64.2392,65.3,46600.0],["2016-08-23",65.4872,66.4233,65.3357,65.8171,58600.0],["2016-08-24",65.8795,66.6551,65.5407,66.2628,71300.0],["2016-08-25",66.1915,66.7442,64.5512,66.2539,127800.0],["2016-08-26",66.1291,66.3609,65.5229,66.1291,67700.0],["2016-08-29",66.1113,66.5125,65.2109,65.2555,45200.0],["2016-08-30",65.6477,65.7458,64.9524,65.2822,56500.0],["2016-08-31",65.1663,65.2198,64.1322,64.1501,54000.0],["2016-09-01",64.1679,64.1679,63.2764,63.7578,40600.0],["2016-09-02",64.2392,65.0504,63.9361,64.8899,37200.0],["2016-09-06",64.7919,64.7919,63.0803,63.4279,115300.0],["2016-09-07",63.4903,63.7399,62.3493,63.4547,90100.0],["2016-09-08",63.4725,64.4353,62.8663,64.3551,72900.0],["2016-09-09",64.0341,64.2659,62.7237,62.8039,75300.0],["2016-09-12",62.5454,63.8291,61.9659,63.4636,89100.0],["2016-09-13",63.1427,63.7043,61.6361,62.4473,66100.0],["2016-09-14",62.4028,62.7504,61.9392,62.5008,44100.0],["2016-09-15",62.2869,63.9718,62.0105,63.5528,61900.0],["2016-09-16",63.5171,64.0609,62.1264,63.107,106000.0],["2016-09-19",63.4547,64.8097,63.2853,63.6597,49800.0],["2016-09-20",63.8559,64.6314,63.4012,63.8826,36500.0],["2016-09-21",64.3551,64.8989,63.4369,64.3016,61000.0],["2016-09-22",64.9078,66.0845,64.569,65.924,51000.0],["2016-09-23",65.5496,66.3876,64.8543,65.1752,40100.0],["2016-09-26",64.9702,65.4694,63.8826,64.4264,50900.0],["2016-09-27",64.462,65.6299,63.5706,64.3105,52300.0],["2016-09-28",64.471,66.5838,64.471,65.3714,223900.0],["2016-09-29",65.3714,65.8973,64.8365,64.8721,47900.0],["2016-09-30",65.1931,66.3342,64.3818,65.9508,63500.0],["2016-10-03",65.7458,66.3163,65.1128,65.6744,80700.0],["2016-10-04",65.9865,66.5481,64.8721,65.1574,43500.0],["2016-10-05",65.621,66.3252,64.7919,65.0861,103300.0],["2016-10-06",65.1663,65.3089,64.6136,65.1217,133100.0],["2016-10-07",65.2198,65.2198,63.4903,63.5438,49000.0],["2016-10-10",63.9539,64.6849,62.5721,63.9272,167100.0],["2016-10-11",63.4904,63.6508,61.8857,63.0268,99600.0],["2016-10-12",62.9644,63.1783,61.6093,61.7787,110800.0],["2016-10-13",66.3252,71.5671,65.5853,68.5807,646500.0],["2016-10-14",69.7841,70.631,69.2492,69.9089,211400.0],["2016-10-17",70.1764,70.2031,68.9818,69.1334,129100.0],["2016-10-18",69.7841,70.1853,69.0709,69.8911,118200.0],["2016-10-19",70.1942,70.1942,69.4364,69.5434,130600.0],["2016-10-20",69.3206,69.6058,68.1171,68.5807,110400.0],["2016-10-21",67.9923,69.8733,67.9923,69.7395,93800.0],["2016-10-24",70.4438,70.4616,69.793,69.9802,111000.0],["2016-10-25",69.7574,70.4081,69.5969,69.8822,128400.0],["2016-10-26",69.4275,70.2566,69.3205,69.5969,102600.0],["2016-10-27",69.6771,69.9892,68.5985,69.6236,69600.0],["2016-10-28",69.3295,70.2209,69.3295,69.8822,53200.0],["2016-10-31",70.0426,70.2209,69.4632,69.802,137100.0],["2016-11-01",69.7039,69.7039,68.4202,68.9105,83600.0],["2016-11-02",68.8927,69.5613,68.126,68.4648,57900.0],["2016-11-03",68.4202,68.4291,67.5198,67.7159,40100.0],["2016-11-04",67.8675,69.9802,67.8586,68.4291,131000.0],["2016-11-07",69.5791,70.6043,68.6341,69.0085,65400.0],["2016-11-08",68.7589,69.4275,67.4395,68.7233,73100.0],["2016-11-09",68.2776,70.7202,66.4322,69.2582,158000.0],["2016-11-10",70.0427,70.4438,68.6876,70.0961,314400.0],["2016-11-11",69.998,70.0961,68.1438,69.998,201200.0],["2016-11-14",70.0428,70.866,68.1727,69.6312,117100.0],["2016-11-15",69.5596,70.3202,69.4791,70.1234,62900.0],["2016-11-16",69.4702,70.7229,68.9691,70.6244,78600.0],["2016-11-17",70.6244,70.7586,69.2554,70.7228,100100.0],["2016-11-18",70.687,70.9107,70.177,70.6692,115000.0],["2016-11-21",70.4902,70.9286,69.2912,70.7228,105400.0],["2016-11-22",70.6871,70.9286,69.8639,70.7049,144400.0],["2016-11-23",71.3223,72.9508,71.3223,72.1903,175300.0],["2016-11-25",72.3692,73.255,71.9755,72.9687,48100.0],["2016-11-28",74.7583,76.1362,73.8188,74.7672,241200.0],["2016-11-29",74.3019,74.7314,73.4608,74.2483,98900.0],["2016-11-30",75.1519,76.6641,75.1519,75.4114,135500.0],["2016-12-01",76.0288,78.1137,76.0199,76.5926,249000.0],["2016-12-02",76.6104,77.9705,76.0915,76.3867,50300.0],["2016-12-05",76.6462,77.6036,76.5657,77.2905,68100.0],["2016-12-06",77.1205,78.5163,76.5568,78.2658,76500.0],["2016-12-07",78.6147,79.4021,77.6573,79.1874,61800.0],["2016-12-08",79.08,80.5116,78.4805,79.7153,98500.0],["2016-12-09",80.2432,80.4848,78.91,79.0711,108200.0],["2016-12-12",78.8832,80.0643,78.3284,79.3932,71000.0],["2016-12-13",79.6437,79.8674,77.5589,77.7915,67000.0],["2016-12-14",77.9526,77.9526,76.4136,76.4583,84000.0],["2016-12-15",76.6999,77.1473,76.3062,76.9773,70900.0],["2016-12-16",76.7268,77.9795,76.6194,76.9057,290000.0],["2016-12-19",77.1204,79.0084,76.1541,76.4225,132800.0],["2016-12-20",76.8968,77.1026,75.6441,76.2615,110600.0],["2016-12-21",71.4028,72.4766,67.8148,68.0117,579900.0],["2016-12-22",68.0475,68.1369,65.1842,66.8753,370400.0],["2016-12-23",66.4906,68.647,66.0611,67.5375,215300.0],["2016-12-27",66.8574,68.1369,66.8574,67.788,106500.0],["2016-12-28",67.8327,68.6022,66.7769,67.2511,127800.0],["2016-12-29",67.5196,68.0027,66.8127,67.3138,79100.0],["2016-12-30",67.5553,67.5553,66.6337,66.759,77700.0],["2017-01-03",67.6627,69.1033,67.1169,67.5106,92500.0],["2017-01-04",67.5195,67.6985,66.6069,67.1527,149500.0],["2017-01-05",66.9738,68.307,66.7053,67.269,117000.0],["2017-01-06",67.3943,68.0206,66.7232,67.1795,74400.0],["2017-01-09",67.3048,67.3048,66.079,66.4995,85800.0],["2017-01-10",66.2758,67.4659,66.2758,66.9916,54000.0],["2017-01-11",67.2422,67.4748,66.419,66.7232,79400.0],["2017-01-12",66.5263,67.3853,65.891,66.6427,68400.0],["2017-01-13",67.1706,67.779,66.5353,66.9379,123400.0],["2017-01-17",67.099,67.108,66.3385,66.6874,66000.0],["2017-01-18",66.5442,67.269,66.4011,67.0364,54800.0],["2017-01-19",67.1169,67.5017,65.8105,66.24,137300.0],["2017-01-20",66.0163,66.9558,66.0163,66.7948,59500.0],["2017-01-23",66.7948,67.3496,66.0969,67.1885,96200.0],["2017-01-24",67.108,69.0765,66.938,68.8259,75600.0],["2017-01-25",69.5238,70.8302,69.1928,70.526,118600.0],["2017-01-26",70.186,70.7407,69.1659,69.7207,66000.0],["2017-01-27",69.6581,70.3381,69.6402,69.8997,60100.0],["2017-01-30",69.7923,69.7923,68.638,68.6828,91100.0],["2017-01-31",68.4054,68.4054,66.8306,67.4122,84600.0],["2017-02-01",67.2959,67.8327,66.419,67.1885,85200.0],["2017-02-02",66.9111,67.3227,66.6337,67.1348,78200.0],["2017-02-03",67.1348,68.0206,66.3205,67.8596,75900.0],["2017-02-06",67.5553,68.2264,67.4838,68.0385,68100.0],["2017-02-07",68.2622,68.2801,67.1885,67.8596,57600.0],["2017-02-08",67.439,67.439,65.6226,66.5085,74700.0],["2017-02-09",66.4548,68.1101,66.249,67.3764,43000.0],["2017-02-10",67.6099,68.598,67.1878,68.5082,38400.0],["2017-02-13",68.4543,69.613,68.2297,68.571,48100.0],["2017-02-14",68.2387,68.6429,67.9333,68.4453,47900.0],["2017-02-15",68.3465,69.8196,68.1129,69.7298,97400.0],["2017-02-16",69.4244,70.8346,69.3884,70.0262,88600.0],["2017-02-17",70.2058,70.4573,69.2896,70.4394,83000.0],["2017-02-21",70.2866,70.8705,69.4333,70.5831,64400.0],["2017-02-22",71.2747,73.2957,70.61,72.8107,145100.0],["2017-02-23",73.3586,73.3586,71.2298,71.8586,128200.0],["2017-02-24",71.1759,73.6011,70.5112,73.0712,171700.0],["2017-02-27",73.0173,73.4574,72.5682,72.8017,136000.0],["2017-02-28",72.8736,73.1071,71.2298,71.9214,138400.0],["2017-03-01",72.4694,75.2359,72.4694,74.0952,156000.0],["2017-03-02",73.7898,74.3916,71.3196,71.8226,99600.0],["2017-03-03",71.5262,73.3047,71.5262,72.4783,75200.0],["2017-03-06",72.0831,72.4514,71.7148,71.8406,51700.0],["2017-03-07",71.7238,72.6939,71.7059,71.8765,67200.0],["2017-03-08",72.0382,72.7388,71.5532,71.7867,57800.0],["2017-03-09",71.4993,72.7119,70.9693,71.0681,85200.0],["2017-03-10",71.2837,72.7568,71.2837,71.9035,54000.0],["2017-03-13",71.7238,72.5951,71.7238,72.2987,41100.0],["2017-03-14",72.0652,72.5771,71.4274,71.8945,109400.0],["2017-03-15",72.3256,73.3406,71.7328,72.9005,66000.0],["2017-03-16",72.9454,74.176,72.9454,73.3766,61900.0],["2017-03-17",73.4484,74.4275,73.1161,74.4185,184700.0],["2017-03-20",73.9155,74.3197,72.3077,72.5682,56900.0],["2017-03-21",72.8466,73.0981,70.9963,71.634,93100.0],["2017-03-22",71.634,71.8675,70.9873,71.7687,46600.0],["2017-03-23",71.7867,72.9993,71.5532,72.3256,55700.0],["2017-03-24",73.0622,73.0622,72.2807,72.6131,87100.0],["2017-03-27",72.0652,72.119,71.0322,71.8047,68300.0],["2017-03-28",72.137,73.1161,71.4005,73.0442,102300.0],["2017-03-29",72.9275,73.7538,72.5502,73.1071,72000.0],["2017-03-30",80.4547,80.4547,73.655,78.8738,456500.0],["2017-03-31",79.8708,80.2211,78.3528,79.1522,246800.0],["2017-04-03",79.1792,79.1792,76.9875,78.0294,93900.0],["2017-04-04",77.6701,78.6761,76.6282,77.4725,112600.0],["2017-04-05",77.4995,77.6611,76.6551,76.8168,118200.0],["2017-04-06",77.1132,77.733,76.3587,77.2569,86300.0],["2017-04-07",76.7989,77.8408,76.5204,77.1941,56000.0],["2017-04-10",77.1312,78.9097,77.1312,78.5414,87100.0],["2017-04-11",78.2989,78.757,77.5354,78.2181,63700.0],["2017-04-12",78.0384,78.5773,76.5204,77.2569,110600.0],["2017-04-13",77.1042,77.751,75.3617,75.3796,67500.0],["2017-04-17",75.5952,75.9096,75.164,75.694,69400.0],["2017-04-18",75.0563,76.6461,75.0563,76.5114,59900.0],["2017-04-19",76.4126,77.1581,75.9455,76.3677,85200.0],["2017-04-20",76.6282,78.0564,76.4036,77.7959,61400.0],["2017-04-21",77.8677,78.3348,77.5354,77.9755,79800.0],["2017-04-24",79.0983,79.2061,77.8138,77.9306,75300.0],["2017-04-25",78.5504,79.4306,78.5145,78.8468,52000.0],["2017-04-26",78.6312,79.5834,78.0384,78.9097,45600.0],["2017-04-27",78.9995,79.4486,78.5504,79.251,65100.0],["2017-04-28",79.5384,79.5833,77.9755,78.0204,48900.0],["2017-05-01",78.227,79.1163,77.8857,78.3079,32700.0],["2017-05-02",78.5594,79.0444,77.9126,78.9995,80400.0],["2017-05-03",78.8199,78.8917,77.6162,78.1642,44500.0],["2017-05-04",78.2899,78.7839,77.724,78.5773,32800.0],["2017-05-05",78.5055,79.3139,78.5055,78.9815,42100.0],["2017-05-08",78.6402,79.6103,78.6402,79.0265,49600.0],["2017-05-09",78.9097,78.9366,76.6282,76.9336,84400.0],["2017-05-10",76.5563,77.3378,76.1521,77.212,26900.0],["2017-05-11",76.8348,77.751,76.0174,77.0773,35400.0],["2017-05-12",76.6102,76.9785,75.3437,75.8916,76000.0],["2017-05-15",75.7474,77.514,74.1881,76.5857,80900.0],["2017-05-16",76.3423,77.3968,76.0538,77.1625,50400.0],["2017-05-17",77.1625,77.1625,75.8015,75.9908,55900.0],["2017-05-18",76.0178,77.6853,74.2061,74.6208,93700.0],["2017-05-19",74.9543,76.8921,74.9543,76.2251,115500.0],["2017-05-22",76.4775,76.8741,75.7744,76.18,60400.0],["2017-05-23",76.4685,77.0453,75.1435,77.0093,55400.0],["2017-05-24",77.0093,77.4689,75.8736,76.3693,33800.0],["2017-05-25",76.7118,76.8921,76.0358,76.6127,31000.0],["2017-05-26",76.4414,77.2887,75.2156,76.856,46600.0],["2017-05-30",76.6037,77.3698,76.0719,77.2526,33200.0],["2017-05-31",77.4599,78.0097,76.5586,76.9552,41200.0],["2017-06-01",77.3698,77.9737,76.9281,77.4058,44600.0],["2017-06-02",77.514,78.3072,77.3608,77.487,114300.0],["2017-06-05",77.2706,78.5235,75.7384,77.3247,53500.0],["2017-06-06",76.9191,78.3703,76.2251,76.6667,46900.0],["2017-06-07",76.6758,77.1084,76.0268,76.7929,53500.0],["2017-06-08",76.856,77.9557,76.856,77.6672,259100.0],["2017-06-09",77.7754,78.5505,76.7929,77.1805,100400.0],["2017-06-12",77.1715,77.2346,76.6668,77.1895,59300.0],["2017-06-13",77.1715,77.7754,76.8831,77.1985,51900.0],["2017-06-14",77.1895,77.8024,75.3778,75.9637,51400.0],["2017-06-15",75.45,77.7754,75.3779,77.7303,48000.0],["2017-06-16",77.1445,77.7664,76.1891,77.2977,213400.0],["2017-06-19",77.1445,78.199,77.1445,78.1179,41200.0],["2017-06-20",77.8385,78.0277,77.1264,77.1985,33600.0],["2017-06-21",77.1445,77.1445,75.9367,76.5857,38600.0],["2017-06-22",76.5766,77.5501,76.4414,76.7929,65500.0],["2017-06-23",76.9191,78.0548,76.3693,76.9732,78600.0],["2017-06-26",77.1625,78.0548,76.8741,77.8114,49200.0],["2017-06-27",77.7393,78.3793,77.55,78.0548,81300.0],["2017-06-28",78.2801,79.3527,77.0363,79.3527,133400.0],["2017-06-29",80.218,83.1383,79.4338,82.3992,178400.0],["2017-06-30",82.994,83.5889,80.227,80.4433,123000.0],["2017-07-03",81.0382,81.3537,79.9116,80.4884,70800.0],["2017-07-05",80.2811,80.3171,78.8029,79.9656,75900.0],["2017-07-06",80.0738,80.9661,79.2716,80.3982,82100.0],["2017-07-07",80.6326,82.8228,80.5154,81.6691,69000.0],["2017-07-10",81.1824,82.7687,81.1824,81.9846,77400.0],["2017-07-11",81.7593,82.5524,80.3081,81.3537,94300.0],["2017-07-12",81.9846,82.6876,80.4884,81.1914,57600.0],["2017-07-13",80.9481,81.615,80.4704,81.1734,70500.0],["2017-07-14",81.2094,82.3451,80.8038,81.9305,76200.0],["2017-07-17",81.8494,82.3271,81.2094,81.588,59700.0],["2017-07-18",81.2725,82.3812,81.1554,81.6601,81600.0],["2017-07-19",82.1739,82.6876,80.9391,82.6876,92500.0],["2017-07-20",82.5434,85.5989,82.5434,85.3916,125500.0],["2017-07-21",85.4817,85.662,83.3997,83.616,164600.0],["2017-07-24",83.652,84.0396,83.2284,83.5619,192000.0],["2017-07-25",84.4272,84.8328,82.1919,82.5254,146900.0],["2017-07-26",82.5614,83.4447,81.4077,81.7412,145200.0],["2017-07-27",81.7322,82.4623,80.4974,82.1108,152600.0],["2017-07-28",82.1649,82.7327,80.894,82.6426,103400.0],["2017-07-31",82.7417,83.4087,82.0567,82.6245,74700.0],["2017-08-01",82.94,82.94,81.5339,81.9215,78000.0],["2017-08-02",82.0207,82.8138,80.912,81.3627,64400.0],["2017-08-03",81.2094,81.6962,80.3622,80.6596,47100.0],["2017-08-04",80.7858,82.3181,80.263,81.1283,32500.0],["2017-08-07",81.1283,81.1283,79.8845,80.5605,46100.0],["2017-08-08",80.4884,82.1559,80.4884,81.4438,53300.0],["2017-08-09",81.1373,81.579,80.3712,81.1734,57600.0],["2017-08-10",80.7498,80.7498,78.866,79.1725,46100.0],["2017-08-11",78.3883,79.1725,76.9552,77.8024,65200.0],["2017-08-14",78.208,79.8755,78.208,79.8394,47800.0],["2017-08-15",79.957,80.4634,79.7218,79.8123,28500.0],["2017-08-16",80.3278,82.1456,79.4144,79.5229,44000.0],["2017-08-17",79.2516,80.4092,78.1934,78.2929,55500.0],["2017-08-18",77.7593,78.5371,76.8097,78.0216,97400.0],["2017-08-21",77.9854,78.4919,76.8188,77.5242,40700.0],["2017-08-22",77.9402,79.1521,77.8679,78.519,34300.0],["2017-08-23",78.1482,79.2878,78.094,78.1392,29600.0],["2017-08-24",78.2748,78.6547,77.3524,77.5242,42200.0],["2017-08-25",77.4157,78.4648,77.1172,77.895,30600.0],["2017-08-28",78.0849,79.0255,76.8097,77.271,77600.0],["2017-08-29",76.6017,77.9492,75.9867,77.6418,53000.0],["2017-08-30",77.5965,78.2206,75.6973,77.6056,49600.0],["2017-08-31",78.0216,79.4957,76.4027,78.2929,58100.0],["2017-09-01",78.4557,79.2154,76.9725,78.0126,67500.0],["2017-09-05",78.0668,79.5862,76.1134,76.457,74200.0],["2017-09-06",76.6831,77.8679,76.448,76.6289,42800.0],["2017-09-07",76.6289,77.1805,75.9415,76.4751,44900.0],["2017-09-08",76.4299,78.2658,76.4299,77.8769,72100.0],["2017-09-11",78.3653,78.6456,77.1715,77.9131,38300.0],["2017-09-12",78.0487,79.2244,77.696,78.2386,70500.0],["2017-09-13",78.2025,79.8485,77.895,79.0617,96300.0],["2017-09-14",78.8627,80.3278,78.8627,79.9118,96900.0],["2017-09-15",80.0655,80.6172,79.0978,80.5539,151600.0],["2017-09-18",81.2774,83.2038,81.1689,81.3769,102500.0],["2017-09-19",81.3045,82.2632,81.0603,81.3588,62700.0],["2017-09-20",81.3588,83.3846,81.3588,83.2128,60600.0],["2017-09-21",83.4208,83.4208,82.0733,82.5526,42400.0],["2017-09-22",82.218,82.634,81.5759,81.8472,67200.0],["2017-09-25",81.8472,83.1133,81.8472,82.9234,55200.0],["2017-09-26",83.041,83.3394,82.5797,82.9686,43500.0],["2017-09-27",83.4841,83.6469,82.6249,83.3846,163800.0],["2017-09-28",83.2038,83.5384,81.8924,82.9867,48300.0],["2017-09-29",83.1585,83.4208,82.7787,83.1133,71000.0],["2017-10-02",83.4117,83.674,82.4802,83.0681,169800.0],["2017-10-03",83.1224,83.2942,82.1999,82.8601,135800.0],["2017-10-04",83.0862,83.3756,82.7606,83.1676,114200.0],["2017-10-05",83.4208,83.6831,83.0952,83.2942,86100.0],["2017-10-06",82.9324,83.4931,82.7787,83.2037,56700.0],["2017-10-09",83.2038,83.5293,82.9596,83.0862,48800.0],["2017-10-10",83.3937,83.5836,82.5435,83.2037,65200.0],["2017-10-11",83.2037,83.7373,82.7244,82.8872,130200.0],["2017-10-12",78.7722,82.7425,77.1715,79.9298,327700.0],["2017-10-13",80.2373,81.9557,79.134,79.4324,155300.0],["2017-10-16",79.4867,81.0151,79.1702,80.6081,91500.0],["2017-10-17",81.0423,83.0681,80.9247,81.5397,142900.0],["2017-10-18",81.9014,82.7877,81.5487,82.1637,89200.0],["2017-10-19",81.82,82.1004,80.4273,82.0642,64400.0],["2017-10-20",82.435,83.2399,82.0823,82.4983,75600.0],["2017-10-23",82.5707,82.7787,81.4221,82.3898,49700.0],["2017-10-24",82.5978,84.2709,82.3536,83.5293,63700.0],["2017-10-25",83.5836,84.2891,82.3718,83.1676,51800.0],["2017-10-26",83.3846,84.1172,82.3898,83.665,75900.0],["2017-10-27",83.7193,84.3071,81.9919,83.9454,46900.0],["2017-10-30",83.9092,83.9092,82.3446,82.4441,52900.0],["2017-10-31",82.8329,83.0048,82.0461,82.8058,63100.0],["2017-11-01",83.3937,83.7916,82.4803,82.8782,40300.0],["2017-11-02",82.8601,84.2167,82.227,83.5746,78300.0],["2017-11-03",83.6198,84.5061,82.3446,83.6831,58300.0],["2017-11-06",83.6469,84.5965,82.9415,83.4298,72600.0],["2017-11-07",83.5293,83.7916,81.9557,82.5707,52500.0],["2017-11-08",82.2903,82.5797,81.4583,82.2451,44900.0],["2017-11-09",81.6844,82.0009,80.5087,80.8795,56900.0],["2017-11-10",80.7529,81.4312,79.6405,80.3007,50600.0],["2017-11-13",79.8123,81.4854,79.8123,80.9609,51800.0],["2017-11-14",80.7438,80.8885,79.4958,79.8847,85600.0],["2017-11-15",79.1768,80.2386,79.0044,80.1387,65100.0],["2017-11-16",80.2386,81.6633,80.2386,80.9736,50300.0],["2017-11-17",80.5108,81.1098,79.0407,79.9936,175400.0],["2017-11-20",80.293,81.7631,79.6305,81.6724,44100.0],["2017-11-21",82.0626,83.9138,81.4909,83.6143,71800.0],["2017-11-22",83.7777,84.2677,83.2423,84.2405,56700.0],["2017-11-24",84.2224,84.2224,82.9701,83.5599,22200.0],["2017-11-27",83.3875,84.8848,83.3875,84.0772,60400.0],["2017-11-28",84.3676,85.7923,83.5418,85.5745,64800.0],["2017-11-29",85.6199,87.3168,84.9302,86.2551,110300.0],["2017-11-30",86.7088,86.7088,84.2768,85.148,113500.0],["2017-12-01",85.1117,86.3095,83.0517,84.4855,112400.0],["2017-12-04",85.275,86.6544,84.4129,85.0028,74600.0],["2017-12-05",84.9756,85.3204,84.0409,84.7759,214000.0],["2017-12-06",84.5581,85.0754,83.8503,84.2224,78800.0],["2017-12-07",84.0136,85.3023,83.6597,84.0409,112100.0],["2017-12-08",84.5037,84.7033,83.206,83.2967,91800.0],["2017-12-11",83.2967,83.8775,82.7795,83.1334,81300.0],["2017-12-12",83.2332,83.2332,81.7359,81.8902,51100.0],["2017-12-13",81.7813,82.6706,80.6379,80.7649,104000.0],["2017-12-14",80.6923,81.2368,79.3674,79.8484,88200.0],["2017-12-15",80.0026,81.8901,79.8665,81.1914,167400.0],["2017-12-18",81.8176,83.3058,81.6996,82.6706,47300.0],["2017-12-19",82.9247,82.9973,81.9718,82.3076,98900.0],["2017-12-20",82.6887,83.7868,82.0263,83.3149,120000.0],["2017-12-21",80.5834,83.3784,78.0516,80.1297,344700.0],["2017-12-22",80.3475,80.7195,78.3147,79.077,194000.0],["2017-12-26",79.2131,80.1206,77.3619,77.8519,81400.0],["2017-12-27",77.9699,79.2494,77.8519,78.8048,201200.0],["2017-12-28",79.2676,80.538,78.6233,80.2386,115900.0],["2017-12-29",80.4019,81.2368,79.6306,80.0389,115300.0],["2018-01-02",81.3366,81.4364,79.9481,81.0462,82700.0],["2018-01-03",80.783,81.3094,79.9482,80.3838,102200.0],["2018-01-04",80.7286,81.7631,80.1115,80.7377,119200.0],["2018-01-05",81.0644,81.5362,79.6215,80.6832,92500.0],["2018-01-08",80.5108,81.6996,80.5108,81.5181,129300.0],["2018-01-09",81.627,81.7631,80.8103,81.264,61100.0],["2018-01-10",81.1097,82.3621,80.5562,80.9192,88100.0],["2018-01-11",81.1823,83.7686,80.411,83.6053,102400.0],["2018-01-12",83.941,86.5818,83.7142,86.1643,157800.0],["2018-01-16",86.6272,86.6272,83.814,83.8594,76700.0],["2018-01-17",84.3766,84.3766,83.2241,83.569,73000.0],["2018-01-18",83.4782,84.6761,82.843,83.1788,89000.0],["2018-01-19",83.1243,84.4401,83.1243,84.2042,59200.0],["2018-01-22",83.8231,85.3567,82.7795,83.1062,50600.0],["2018-01-23",82.961,82.9882,82.117,82.3439,38700.0],["2018-01-24",82.4074,83.0699,81.6724,82.2985,76900.0],["2018-01-25",82.6797,82.9337,81.8901,82.9156,57000.0],["2018-01-26",82.9882,84.05,82.5526,83.8412,77600.0],["2018-01-29",83.4692,84.8394,82.6615,83.3149,87400.0],["2018-01-30",82.6434,83.5418,81.7903,82.3167,49800.0],["2018-01-31",82.8339,82.8339,80.5199,80.9554,65000.0],["2018-02-01",80.8284,83.206,80.8284,82.1624,63700.0],["2018-02-02",81.4546,82.5708,79.5217,79.6759,81000.0],["2018-02-05",79.3583,81.3003,78.1332,78.5053,150900.0],["2018-02-06",77.2984,82.716,77.135,81.9446,210800.0],["2018-02-07",81.4909,83.0336,80.2386,82.1805,142300.0],["2018-02-08",82.0807,82.6615,80.7467,81.3185,148200.0],["2018-02-09",82.0444,83.0064,80.3928,82.4347,137400.0],["2018-02-12",82.8249,84.059,81.7903,83.1152,102800.0],["2018-02-13",82.6874,84.918,82.6874,83.6798,60100.0],["2018-02-14",83.1244,84.8269,83.1244,84.1167,112700.0],["2018-02-15",84.9271,85.0818,83.0333,84.4536,118100.0],["2018-02-16",84.2897,85.1638,83.097,84.4172,110300.0],["2018-02-20",84.1441,84.5902,83.1153,83.4339,102300.0],["2018-02-21",83.2609,84.5993,82.6782,83.3246,83900.0],["2018-02-22",83.5614,83.9529,82.6873,83.097,126600.0],["2018-02-23",83.4976,83.5067,82.5052,83.0424,43600.0],["2018-02-26",83.2245,83.6433,82.8512,83.6433,78800.0],["2018-02-27",83.4248,84.1349,82.751,82.751,85400.0],["2018-02-28",83.006,83.6706,80.4203,80.5205,52100.0],["2018-03-01",80.739,80.7481,78.5539,79.7921,69300.0],["2018-03-02",79.2094,81.2761,78.3718,81.0849,61100.0],["2018-03-05",80.7117,82.3141,80.7117,81.9772,56000.0],["2018-03-06",82.3231,83.1334,81.4127,83.0788,68000.0],["2018-03-07",82.2685,83.9347,82.2685,83.6615,61500.0],["2018-03-08",83.962,84.6539,82.3232,84.1167,70300.0],["2018-03-09",84.6721,85.5826,84.3171,84.6721,126200.0],["2018-03-12",84.6721,84.9452,83.8345,84.4718,86000.0],["2018-03-13",84.49,84.7632,84.0985,84.3626,105100.0],["2018-03-14",84.6721,84.6721,83.6524,84.2624,77100.0],["2018-03-15",84.4081,84.6721,83.4248,84.0075,59800.0],["2018-03-16",84.0166,84.5082,83.4248,84.3534,130000.0],["2018-03-19",84.0075,84.2169,82.6691,84.0166,43600.0],["2018-03-20",83.9893,85.0818,83.1335,83.9984,39800.0],["2018-03-21",83.7344,84.5811,83.4703,83.4976,37800.0],["2018-03-22",82.6418,83.9892,80.0561,80.3201,104700.0],["2018-03-23",80.5933,81.5948,79.2094,79.7374,105200.0],["2018-03-26",80.7481,81.8406,79.2731,81.5402,66700.0],["2018-03-27",81.5493,82.8512,80.1381,81.0121,85900.0],["2018-03-28",80.9939,82.2958,80.6024,81.3763,104600.0],["2018-03-29",86.2199,91.4095,82.6782,83.2518,343700.0],["2018-04-02",84.2806,84.2806,76.5236,77.2155,170100.0],["2018-04-03",77.3066,78.3354,76.0957,77.5251,124700.0],["2018-04-04",76.56,77.2883,76.0865,77.1427,114300.0],["2018-04-05",77.8346,79.5372,77.2519,79.3096,84300.0],["2018-04-06",78.7451,79.7739,77.2337,78.3171,115800.0],["2018-04-09",79.0273,79.9469,78.3718,78.8725,111900.0],["2018-04-10",80.047,80.83,79.5736,80.1563,63400.0],["2018-04-11",79.8649,80.2837,78.7997,79.2549,53200.0],["2018-04-12",79.8649,79.9924,78.6267,79.5372,108200.0],["2018-04-13",79.9742,80.9302,79.9742,80.4567,69100.0],["2018-04-16",81.0212,81.8679,80.2837,81.349,40500.0],["2018-04-17",81.9954,83.0424,81.9954,82.5052,47400.0],["2018-04-18",82.8876,84.1987,82.8876,83.4157,56000.0],["2018-04-19",83.1061,84.1076,83.097,83.6433,40300.0],["2018-04-20",83.0606,83.9893,82.396,82.7602,60800.0],["2018-04-23",82.8148,83.5796,82.4051,82.7693,26000.0],["2018-04-24",83.3793,83.7161,79.3187,79.7557,64200.0],["2018-04-25",79.5645,81.0849,79.437,80.2928,31400.0],["2018-04-26",80.4476,80.475,78.9636,80.1199,86300.0],["2018-04-27",80.3475,80.912,79.6282,80.6479,30400.0],["2018-04-30",80.6752,81.3581,79.9013,79.9924,72400.0],["2018-05-01",79.8376,80.7299,78.5266,80.6115,65300.0],["2018-05-02",80.3019,82.2048,79.7375,79.8922,157300.0],["2018-05-03",79.8376,80.8482,78.4264,80.0197,194000.0],["2018-05-04",80.2018,81.7222,79.4006,81.1942,54000.0],["2018-05-07",81.7223,83.2336,80.7117,82.8239,54700.0],["2018-05-08",82.569,84.0166,82.569,83.6069,77300.0],["2018-05-09",83.8892,84.8178,83.1426,84.6721,67300.0],["2018-05-10",84.8633,85.883,84.3808,85.4005,98500.0],["2018-05-11",85.4824,86.1743,84.9726,85.9103,41500.0],["2018-05-14",85.9103,86.4111,85.5188,85.7556,92000.0],["2018-05-15",85.3459,86.1471,85.3459,85.9923,51300.0],["2018-05-16",86.2845,87.545,86.248,87.1431,68900.0],["2018-05-17",87.1796,88.7597,87.1796,88.5588,64800.0],["2018-05-18",88.4583,89.3899,87.5358,89.2347,65400.0],["2018-05-21",90.2393,90.97,89.326,90.2302,52800.0],["2018-05-22",90.486,90.486,88.641,88.7506,55100.0],["2018-05-23",88.2665,89.6914,87.1522,89.6274,92700.0],["2018-05-24",89.6822,91.2532,89.3443,91.1893,57100.0],["2018-05-25",91.3354,91.8925,90.897,91.856,42900.0],["2018-05-29",91.0797,91.9017,90.1754,91.6459,79900.0],["2018-05-30",92.1939,94.1029,91.7738,92.2396,75200.0],["2018-05-31",91.9839,91.9839,89.8375,89.8923,76600.0],["2018-06-01",90.6778,91.5546,90.2394,91.5546,75800.0],["2018-06-04",91.9747,93.1895,91.2258,91.5911,51000.0],["2018-06-05",91.6551,93.3174,90.9701,92.2762,92600.0],["2018-06-06",92.6141,92.9337,91.7646,92.4405,70800.0],["2018-06-07",92.6232,93.1621,91.6825,92.2122,76200.0],["2018-06-08",92.3218,93.1164,91.9382,92.2213,43900.0],["2018-06-11",92.2122,92.9246,92.1665,92.4131,58500.0],["2018-06-12",92.6506,92.6506,91.5363,92.1209,125200.0],["2018-06-13",92.1939,92.6963,91.6916,92.2853,42400.0],["2018-06-14",92.5958,92.9977,91.8469,92.6689,52300.0],["2018-06-15",91.8651,92.2396,89.6274,91.0614,191900.0],["2018-06-18",90.7052,92.8241,90.6595,92.5775,52600.0],["2018-06-19",91.8651,91.8651,88.2574,89.2164,99400.0],["2018-06-20",89.3625,90.3581,87.7733,90.2394,51300.0],["2018-06-21",90.0202,90.285,88.778,89.2621,61000.0],["2018-06-22",89.9654,90.148,88.8693,89.3991,116400.0],["2018-06-25",89.3169,89.3169,87.4536,87.6728,66800.0],["2018-06-26",88.0565,88.4675,86.8965,87.4902,62600.0],["2018-06-27",87.6728,88.3213,85.9649,86.1841,99500.0],["2018-06-28",89.9654,93.0616,85.289,89.7005,298200.0],["2018-06-29",89.938,91.8377,87.4262,88.5862,181200.0],["2018-07-02",87.5907,89.6731,85.2251,89.4904,160800.0],["2018-07-03",90.6595,91.5363,90.0202,90.5134,97900.0],["2018-07-05",90.6504,91.445,89.9745,91.3993,107100.0],["2018-07-06",91.1893,92.0843,90.4677,91.8103,68000.0],["2018-07-09",92.0661,93.3448,92.0661,93.1256,56700.0],["2018-07-10",93.3722,93.8654,91.0614,91.4085,102200.0],["2018-07-11",90.5134,90.6138,88.4949,88.778,159500.0],["2018-07-12",87.4262,87.682,86.2297,86.6955,162300.0],["2018-07-13",86.4124,86.9513,85.0424,85.7274,156400.0],["2018-07-16",85.764,86.9422,85.6635,85.8279,118600.0],["2018-07-17",85.6726,86.6773,83.7545,84.6405,136600.0],["2018-07-18",84.6953,85.7091,83.8276,85.6087,145000.0],["2018-07-19",85.3255,86.1841,85.3255,85.9466,108700.0],["2018-07-20",85.9101,86.5129,85.426,85.4991,45500.0],["2018-07-23",85.3438,85.3438,84.0925,84.3208,96800.0],["2018-07-24",84.6405,84.6588,81.3798,84.5309,169700.0],["2018-07-25",84.2934,84.9967,82.0374,82.9234,130900.0],["2018-07-26",82.8047,84.0012,82.8047,83.5171,37300.0],["2018-07-27",83.9646,83.9646,82.348,83.5079,44700.0],["2018-07-30",83.7271,84.3848,82.9417,82.9965,49300.0],["2018-07-31",83.5719,86.1567,83.5719,85.9831,95000.0],["2018-08-01",85.8279,86.5311,83.6084,84.0925,45500.0],["2018-08-02",83.5627,84.9602,83.5627,83.9646,34800.0],["2018-08-03",84.0194,84.2021,82.5124,82.622,71900.0],["2018-08-06",82.5124,83.4257,82.3937,83.3253,35500.0],["2018-08-07",82.5124,84.2386,82.5124,83.5171,41500.0],["2018-08-08",83.6998,84.193,82.6129,84.056,28000.0],["2018-08-09",84.2112,84.2112,82.7133,82.7681,20900.0],["2018-08-10",82.1562,82.9782,80.6583,80.9597,63400.0],["2018-08-13",80.7588,81.6813,80.5761,80.7771,27300.0],["2018-08-14",80.914,82.6768,80.914,82.0375,57700.0],["2018-08-15",81.6995,82.348,81.1697,82.1196,47000.0],["2018-08-16",82.7704,84.0168,82.3946,83.0179,30200.0],["2018-08-17",82.6604,84.0535,82.6604,83.6961,42500.0],["2018-08-20",83.9618,84.7684,83.7235,84.4384,37200.0],["2018-08-21",84.6767,86.7756,84.6767,85.3,77700.0],["2018-08-22",85.0342,85.2083,83.8793,84.5392,60900.0],["2018-08-23",84.0443,84.3376,83.027,83.5311,27800.0],["2018-08-24",83.6502,84.8508,83.4577,84.6859,23300.0],["2018-08-27",85.0708,86.2989,84.7684,85.025,20800.0],["2018-08-28",85.3274,86.7389,85.0158,85.5291,43200.0],["2018-08-29",85.4099,86.5098,84.8325,85.4466,58500.0],["2018-08-30",85.4283,86.8305,85.1716,86.5281,54000.0],["2018-08-31",86.4364,88.0587,86.2898,87.7745,63000.0],["2018-09-04",87.0505,87.0688,81.3681,82.4038,238400.0],["2018-09-05",82.0646,82.6329,81.6705,82.1196,68700.0],["2018-09-06",82.028,82.5779,81.7714,82.1288,48900.0],["2018-09-07",82.0188,83.9069,81.7347,83.8427,37600.0],["2018-09-10",84.2185,84.7225,83.4119,83.9252,27600.0],["2018-09-11",83.4303,84.5484,83.2653,84.5117,31300.0],["2018-09-12",84.4293,84.9242,83.7419,84.4201,57900.0],["2018-09-13",84.4568,86.2531,84.1543,85.9232,39300.0],["2018-09-14",86.3265,88.0403,85.5749,87.912,82100.0],["2018-09-17",87.7287,88.4436,86.2714,87.6737,56100.0],["2018-09-18",88.0129,89.1677,87.5638,89.0943,50300.0],["2018-09-19",88.9018,89.7267,87.5271,88.856,62600.0],["2018-09-20",89.6442,91.1107,89.4334,90.7899,53400.0],["2018-09-21",91.0007,91.7522,90.2125,90.8449,150200.0],["2018-09-24",90.7074,90.7807,89.3693,90.1025,45400.0],["2018-09-25",90.3775,90.5058,89.6717,90.2308,21800.0],["2018-09-26",90.1758,91.4956,89.5892,90.2858,31200.0],["2018-09-27",90.5516,91.5597,89.6351,90.4416,27400.0],["2018-09-28",90.2949,92.0363,90.2125,91.8714,56600.0],["2018-10-01",92.5038,93.127,90.9549,91.5414,65000.0],["2018-10-02",91.6422,92.7696,91.3398,92.2013,54700.0],["2018-10-03",92.5129,95.1983,92.5129,94.2818,106400.0],["2018-10-04",94.2726,96.234,93.9977,94.7034,127100.0],["2018-10-05",94.9967,96.0782,92.238,93.1087,43000.0],["2018-10-08",93.3194,93.3194,91.2573,92.2288,72600.0],["2018-10-09",92.1463,92.1463,89.4701,90.7257,92200.0],["2018-10-10",90.5332,90.5882,86.8672,87.0688,96800.0],["2018-10-11",86.5922,86.6106,82.917,82.9628,87100.0],["2018-10-12",84.5392,85.1991,82.2113,84.8784,71500.0],["2018-10-15",84.9334,87.4629,84.5118,86.9589,91500.0],["2018-10-16",87.4812,90.7074,86.7297,90.3408,59700.0],["2018-10-17",90.4233,90.4691,87.0322,87.7654,115500.0],["2018-10-18",81.7989,85.0525,79.6176,82.1655,304400.0],["2018-10-19",82.4496,86.8489,82.028,85.7766,185600.0],["2018-10-22",85.5474,85.7857,82.3488,84.1543,123600.0],["2018-10-23",82.0372,84.301,81.1298,83.8244,122800.0],["2018-10-24",83.4669,83.7602,81.2123,81.2123,191000.0],["2018-10-25",82.028,83.7511,81.8722,81.973,107700.0],["2018-10-26",80.9648,85.2725,80.9648,84.4018,124400.0],["2018-10-29",85.8132,87.802,84.2734,85.3091,126000.0],["2018-10-30",85.245,88.0953,85.245,87.9579,107300.0],["2018-10-31",89.2593,90.2308,87.5454,87.6371,127300.0],["2018-11-01",88.0037,94.346,88.0037,93.0903,131700.0],["2018-11-02",93.3469,95.684,92.8703,94.0618,100600.0],["2018-11-05",94.2543,95.7299,94.0068,94.96,86600.0],["2018-11-06",94.96,100.3583,94.96,98.7819,125900.0],["2018-11-07",98.9835,100.1933,97.4988,99.0477,99200.0],["2018-11-08",98.681,99.1485,96.8297,98.067,106900.0],["2018-11-09",97.5537,97.5537,95.8949,96.848,100800.0],["2018-11-12",96.6922,96.8114,94.9784,95.2075,91200.0],["2018-11-13",93.796,94.905,89.8092,90.35,162000.0],["2018-11-14",90.964,91.4039,88.1136,88.7735,140800.0],["2018-11-15",88.1851,90.309,87.2289,90.0792,158900.0],["2018-11-16",89.2149,92.0744,88.6816,91.4951,261000.0],["2018-11-19",91.0446,92.341,89.1505,89.362,93600.0],["2018-11-20",87.9828,89.3804,87.0266,87.2932,82600.0],["2018-11-21",87.3392,89.6746,87.3208,88.3138,77000.0],["2018-11-23",87.4219,89.9045,87.4219,89.2057,26300.0],["2018-11-26",90.0792,91.8537,89.7758,90.07,81900.0],["2018-11-27",89.316,89.8769,88.5437,88.9115,64500.0],["2018-11-28",89.1689,92.9479,88.7276,92.8651,117300.0],["2018-11-29",92.4789,92.9387,91.8077,92.3778,83000.0],["2018-11-30",92.2491,93.6099,92.2491,93.0122,87400.0],["2018-12-03",94.4374,95.3568,93.5363,95.2097,103500.0],["2018-12-04",95.1638,95.1638,91.6055,91.771,109800.0],["2018-12-06",90.1159,92.8927,89.4631,92.6996,92500.0],["2018-12-07",92.8008,94.7316,88.5988,89.362,81600.0],["2018-12-10",89.4723,89.8401,88.1391,88.5529,76300.0],["2018-12-11",90.3458,90.3458,87.4863,88.2954,109700.0],["2018-12-12",89.8217,91.7801,89.0402,90.5848,73400.0],["2018-12-13",91.2469,91.7434,89.5643,90.1895,127400.0],["2018-12-14",89.2425,91.2009,88.7368,89.1137,107200.0],["2018-12-17",89.6654,91.1089,87.2288,87.7345,107800.0],["2018-12-18",88.7919,90.401,87.9277,88.7552,128800.0],["2018-12-19",89.362,91.6606,87.3852,88.2494,102400.0],["2018-12-20",88.1575,89.077,85.5279,86.7967,88700.0],["2018-12-21",86.9071,87.3024,84.2774,84.3877,168100.0],["2018-12-24",83.8269,84.5349,80.4065,80.618,86400.0],["2018-12-26",80.6179,85.9876,80.6179,85.8588,71400.0],["2018-12-27",84.3509,86.7415,83.597,86.6955,76800.0],["2018-12-28",87.0725,90.0424,85.675,86.8979,81400.0],["2018-12-31",87.5323,88.4977,86.1071,88.4977,60600.0],["2019-01-02",87.0174,89.4631,85.7853,88.4885,97400.0],["2019-01-03",87.9644,87.9644,83.7533,84.1855,84500.0],["2019-01-04",85.4911,88.8195,84.8567,88.1851,66500.0],["2019-01-07",88.1667,90.0792,87.615,88.323,108000.0],["2019-01-08",84.3601,85.5922,78.5768,79.5422,250100.0],["2019-01-09",79.9927,80.7835,77.3171,78.2458,241800.0],["2019-01-10",77.4183,79.9192,77.4183,79.1836,167600.0],["2019-01-11",78.4664,79.1468,77.9699,79.0273,101700.0],["2019-01-14",78.4756,79.7353,78.3929,79.1101,96000.0],["2019-01-15",78.8434,79.6709,78.0343,79.0089,107300.0],["2019-01-16",79.0733,83.0637,78.8066,82.889,125000.0],["2019-01-17",82.3741,84.0935,82.3649,83.6889,162200.0],["2019-01-18",84.167,84.167,82.6499,83.0453,67200.0],["2019-01-22",81.7121,83.882,79.7537,80.5536,74100.0],["2019-01-23",80.6364,81.4914,79.1284,81.2524,100700.0],["2019-01-24",81.1788,82.0155,80.6455,80.9582,118400.0],["2019-01-25",81.6661,82.4017,80.7467,80.8202,86900.0],["2019-01-28",79.2755,80.3973,79.0825,80.3697,80300.0],["2019-01-29",80.7099,81.3811,77.6849,78.0527,108300.0],["2019-01-30",79.7077,80.1031,78.4572,79.533,124900.0],["2019-01-31",79.1836,79.7445,78.163,78.9629,134000.0],["2019-02-01",78.9078,79.3307,77.5837,77.8964,94600.0],["2019-02-04",77.8596,80.1215,77.6297,79.9927,96000.0],["2019-02-05",79.9927,80.6547,79.1652,79.91,76300.0],["2019-02-06",79.5606,80.3237,79.4778,79.6065,55100.0],["2019-02-07",78.871,79.8364,78.494,79.7629,68200.0],["2019-02-08",79.1376,80.1858,78.4664,80.1858,93200.0],["2019-02-11",80.2686,80.7467,79.0733,80.3697,96500.0],["2019-02-12",80.3697,83.0545,80.3605,81.4455,158300.0],["2019-02-13",81.6577,82.3774,81.2979,81.6577,45800.0],["2019-02-14",81.0487,81.6485,79.6831,80.2921,126400.0],["2019-02-15",80.9288,81.8053,80.4582,81.6208,63900.0],["2019-02-19",81.2978,82.2759,81.1225,81.1225,88400.0],["2019-02-20",80.9195,83.1247,80.9195,83.0232,84400.0],["2019-02-21",82.5158,83.6414,82.2482,83.0878,44200.0],["2019-02-22",83.3185,84.3612,83.3185,84.2874,54700.0],["2019-02-25",84.7764,86.9262,84.3058,86.8063,120200.0],["2019-02-26",86.2896,87.0277,84.4073,84.6103,75400.0],["2019-02-27",84.1858,85.4315,83.4385,84.8871,54200.0],["2019-02-28",84.6195,85.6621,83.8168,85.3208,47800.0],["2019-03-01",85.819,85.819,84.1213,85.6068,47800.0],["2019-03-04",85.9297,86.5941,85.3669,86.0681,65900.0],["2019-03-05",86.1696,87.2215,85.9113,86.4003,62900.0],["2019-03-06",86.4464,86.4557,84.721,85.6898,59200.0],["2019-03-07",85.616,85.6252,84.1858,84.4257,49000.0],["2019-03-08",83.7983,85.8098,83.7983,85.2746,34100.0],["2019-03-11",85.6806,87.2122,85.3207,87.0462,71900.0],["2019-03-12",87.0277,87.4152,86.1696,86.3726,48100.0],["2019-03-13",86.8247,87.0093,85.9759,86.5387,47300.0],["2019-03-14",86.391,86.6125,84.0751,84.721,65100.0],["2019-03-15",85.3946,87.9781,85.21,87.3414,160500.0],["2019-03-18",87.4891,88.707,86.5202,88.3287,47100.0],["2019-03-19",88.7993,90.6908,88.4856,90.3955,94300.0],["2019-03-20",90.2756,91.2998,89.113,90.5155,154900.0],["2019-03-21",90.294,92.1671,90.294,90.8292,57700.0],["2019-03-22",90.414,90.497,86.5479,87.1015,74300.0],["2019-03-25",87.2861,88.4394,86.308,87.4429,78600.0],["2019-03-26",88.2088,88.9469,86.8524,87.8212,100700.0],["2019-03-27",87.8766,88.7439,86.2158,88.3656,73500.0],["2019-03-28",88.3564,89.0761,86.7971,88.2272,62000.0],["2019-03-29",89.0484,89.7773,88.5225,89.3067,60200.0],["2019-04-01",90.3125,91.0414,88.8085,89.2514,66500.0],["2019-04-02",89.3252,89.3252,86.428,87.1846,142700.0],["2019-04-03",87.6459,88.4671,87.1938,88.1349,75200.0],["2019-04-04",87.9873,89.5282,87.5721,88.5871,54000.0],["2019-04-05",88.8085,89.4728,88.4948,89.03,76100.0],["2019-04-08",88.5778,88.5778,85.9297,86.8155,205500.0],["2019-04-09",76.8413,81.1041,76.0385,78.5298,770000.0],["2019-04-10",77.9485,80.2737,77.5702,78.2991,438900.0],["2019-04-11",78.825,78.825,76.4353,77.5886,330100.0],["2019-04-12",78.659,78.659,76.869,78.17,137000.0],["2019-04-15",77.9669,80.1075,77.7455,77.9669,122900.0],["2019-04-16",77.9669,80.2275,77.6163,80.0799,141800.0],["2019-04-17",80.1722,80.735,79.2495,80.2921,154000.0],["2019-04-18",80.1906,81.427,80.1445,80.5781,141400.0],["2019-04-22",80.2091,80.4121,78.4929,79.1111,100800.0],["2019-04-23",78.9819,79.2587,77.1827,77.4226,93100.0],["2019-04-24",77.1181,77.7547,76.7398,77.2103,86200.0],["2019-04-25",76.6936,77.0904,76.0754,76.6475,81700.0],["2019-04-26",76.4076,78.3729,76.0939,78.3729,74600.0],["2019-04-29",78.3822,79.6555,78.3822,78.9358,71700.0],["2019-04-30",78.9265,78.9265,77.1827,78.4283,52600.0],["2019-05-01",78.6774,79.1664,77.8839,78.3637,114200.0],["2019-05-02",78.1146,79.2587,77.6901,78.7051,58100.0],["2019-05-03",79.1572,81.6023,79.1572,81.3809,111300.0],["2019-05-06",81.141,83.2262,80.0522,82.2113,112000.0],["2019-05-07",81.3901,81.3901,79.9784,80.4582,84400.0],["2019-05-08",80.2645,80.7904,79.2587,79.6832,92200.0],["2019-05-09",78.622,80.1076,77.8654,79.6093,64000.0],["2019-05-10",79.0188,80.3198,78.7051,80.0338,51600.0],["2019-05-13",78.3822,79.0373,76.8044,77.9393,71600.0],["2019-05-14",78.6405,79.7662,78.1792,79.0188,76100.0],["2019-05-15",76.0108,78.0777,70.6408,71.1944,255400.0],["2019-05-16",71.2778,72.7138,70.7312,72.6582,184600.0],["2019-05-17",71.7318,72.6304,71.3334,71.8615,131600.0],["2019-05-20",71.1296,72.5933,71.1018,72.4821,70600.0],["2019-05-21",72.9546,75.4652,72.8527,74.6777,67400.0],["2019-05-22",73.9737,75.0576,73.881,74.0663,52200.0],["2019-05-23",73.5568,73.6494,71.2871,71.9078,101200.0],["2019-05-24",72.5563,72.6582,71.4168,71.6206,77100.0],["2019-05-28",71.917,73.4549,71.4168,72.5007,42700.0],["2019-05-29",71.9263,75.0854,71.9263,74.8538,70500.0],["2019-05-30",75.1409,75.5393,73.6124,74.8445,79700.0],["2019-05-31",73.9181,74.2423,73.1769,73.5382,60700.0],["2019-06-03",74.02,76.651,74.02,76.3175,71400.0],["2019-06-04",77.0401,78.828,76.5213,77.7627,88500.0],["2019-06-05",77.985,78.0591,76.8085,77.9387,30700.0],["2019-06-06",77.9109,78.5594,76.4194,78.1054,73400.0],["2019-06-07",78.6613,79.4395,76.7344,76.8919,66100.0],["2019-06-10",76.9845,77.7812,71.7966,72.0004,108400.0],["2019-06-11",72.6767,73.9459,72.6767,73.0658,78900.0],["2019-06-12",72.7971,73.9273,72.5377,73.5197,130200.0],["2019-06-13",73.8255,74.4739,73.4271,73.9366,80700.0],["2019-06-14",73.9088,74.863,72.0467,72.4729,69200.0],["2019-06-17",72.4543,74.4276,72.1301,73.2418,101200.0],["2019-06-18",73.705,75.706,73.705,75.039,54500.0],["2019-06-19",74.9093,75.2058,72.9546,73.0472,83500.0],["2019-06-20",73.844,74.8445,72.7693,74.6777,130400.0],["2019-06-21",74.2238,75.5949,73.9551,74.02,113900.0],["2019-06-24",73.8069,74.3998,72.2969,72.4821,79500.0],["2019-06-25",72.4729,74.548,72.232,74.3905,62800.0],["2019-06-26",74.511,75.178,73.0009,74.02,46300.0],["2019-06-27",74.1126,75.3633,73.4549,75.1502,56100.0],["2019-06-28",75.2058,77.0957,75.2058,76.16,313800.0],["2019-07-01",76.8918,77.67,74.6962,75.5115,102300.0],["2019-07-02",75.3911,76.1229,74.8352,76.0117,70100.0],["2019-07-03",75.6319,76.5398,75.3447,76.0673,29500.0],["2019-07-05",76.2711,77.4477,75.6597,76.9474,59900.0],["2019-07-08",76.5954,77.1698,73.3437,73.6957,163500.0],["2019-07-09",68.1836,83.2748,67.6278,82.5707,751500.0],["2019-07-10",83.562,85.6093,78.4204,78.7354,225100.0],["2019-07-11",78.6706,79.0874,76.8918,78.9207,112500.0],["2019-07-12",78.967,82.0427,78.9485,81.5702,68900.0],["2019-07-15",81.8667,82.3947,78.0313,79.3468,98600.0],["2019-07-16",78.4204,80.2269,77.1234,79.1338,81500.0],["2019-07-17",79.143,80.3474,78.3741,79.8564,71100.0],["2019-07-18",79.8563,80.5048,78.9207,79.0596,67800.0],["2019-07-19",79.0133,81.5517,78.9114,80.4122,121500.0],["2019-07-22",80.8754,81.7092,79.6618,81.6258,62000.0],["2019-07-23",81.9223,82.9506,81.8667,82.1816,75800.0],["2019-07-24",81.8018,83.7936,81.3664,83.5805,86000.0],["2019-07-25",83.599,83.8492,82.7745,83.4416,49300.0],["2019-07-26",83.7843,85.0998,83.1358,84.7293,52200.0],["2019-07-29",84.5625,84.5718,83.5712,84.0067,45600.0],["2019-07-30",83.3026,86.1559,83.3026,86.0818,56100.0],["2019-07-31",85.9706,87.2861,84.2012,84.5069,93000.0],["2019-08-01",84.4235,85.7761,82.6356,83.1451,121000.0],["2019-08-02",82.8209,83.6083,81.8111,82.932,51300.0],["2019-08-05",80.5141,82.0797,79.2357,80.0231,92500.0],["2019-08-06",80.4307,82.719,80.4307,82.4781,64500.0],["2019-08-07",81.3016,82.7097,81.0144,82.2094,56900.0],["2019-08-08",82.7097,84.7571,82.2465,84.6274,71200.0],["2019-08-09",84.3401,85.1276,82.4503,83.1821,62500.0],["2019-08-12",82.5059,83.2192,81.8759,82.6078,69700.0],["2019-08-13",82.5615,85.5815,82.4688,82.4688,96900.0],["2019-08-14",80.9217,81.4034,79.7452,80.1898,94800.0],["2019-08-15",80.5153,81.9564,79.7808,81.5566,102800.0],["2019-08-16",81.9564,83.8159,81.6961,83.0721,75400.0],["2019-08-19",84.29,84.9687,83.0535,84.4481,70600.0],["2019-08-20",84.1691,84.1691,81.0359,81.6589,134000.0],["2019-08-21",82.5328,84.6247,81.882,84.4574,79600.0],["2019-08-22",84.8014,84.8014,83.2487,83.3789,50900.0],["2019-08-23",82.3375,83.1743,79.8273,80.0225,87200.0],["2019-08-26",80.9522,82.7373,80.1248,82.5142,63500.0],["2019-08-27",83.1743,83.3045,81.101,81.5845,59300.0],["2019-08-28",81.287,83.1929,81.1196,82.0772,50100.0],["2019-08-29",82.9326,83.8623,82.8396,83.3695,65700.0],["2019-08-30",83.8437,83.8437,81.7611,82.0586,52500.0],["2019-09-03",81.4264,82.1702,79.7901,80.9708,75000.0],["2019-09-04",81.7332,81.7332,79.8645,80.7198,49900.0],["2019-09-05",81.8262,84.5689,81.5473,83.2394,85500.0],["2019-09-06",83.1836,84.2621,82.7838,83.0255,55100.0],["2019-09-09",83.3974,84.7456,82.9326,84.5224,48600.0],["2019-09-10",84.7456,86.8654,84.2063,86.7259,95300.0],["2019-09-11",87.2373,89.5802,87.0141,88.9666,106500.0],["2019-09-12",88.7899,89.8033,87.042,89.3106,123600.0],["2019-09-13",89.9521,90.482,86.2238,87.4325,125900.0],["2019-09-16",85.573,89.2083,85.573,88.1577,101600.0],["2019-09-17",87.7486,88.1856,86.6422,87.8137,78400.0],["2019-09-18",87.5441,88.2693,85.5452,87.3767,55800.0],["2019-09-19",87.3209,88.5296,86.8468,87.1629,70900.0],["2019-09-20",87.1536,88.4366,86.2239,87.4418,184600.0],["2019-09-23",86.1495,87.1071,84.5503,85.2755,145600.0],["2019-09-24",85.6846,86.0286,83.4625,84.82,128900.0],["2019-09-25",84.7735,86.7631,84.104,86.4563,117300.0],["2019-09-26",86.2796,87.7207,86.2796,86.4749,94700.0],["2019-09-27",86.9398,87.6743,85.9171,86.3912,82500.0],["2019-09-30",86.7352,87.5813,85.5451,86.3261,103800.0],["2019-10-01",86.791,86.9956,81.7797,81.9936,89500.0],["2019-10-02",81.3334,81.9749,79.9388,80.9987,92900.0],["2019-10-03",81.0266,81.4822,80.1527,81.3985,79200.0],["2019-10-04",81.7518,82.9791,80.9057,82.8303,79800.0],["2019-10-07",82.5142,82.5142,80.8407,81.4543,85400.0],["2019-10-08",80.3386,81.9099,79.5948,79.6413,127000.0],["2019-10-09",80.506,82.6351,80.0876,81.2591,68600.0],["2019-10-10",81.4822,82.57,80.3293,80.8128,46700.0],["2019-10-11",81.9843,84.4388,81.6124,83.0349,77900.0],["2019-10-14",82.5979,83.3695,81.5845,82.7187,59900.0],["2019-10-15",82.7187,83.853,82.1609,82.9605,79900.0],["2019-10-16",82.7559,83.1092,81.2962,81.8541,68500.0],["2019-10-17",82.384,84.1133,82.384,83.695,59300.0],["2019-10-18",83.416,84.3737,82.6908,83.8251,86600.0],["2019-10-21",84.6061,85.0896,83.7229,84.3458,76000.0],["2019-10-22",84.3272,86.6887,83.6764,86.2053,68900.0],["2019-10-23",86.2052,86.9676,84.4015,84.6433,67200.0],["2019-10-24",84.8571,85.0338,83.0348,84.5689,56600.0],["2019-10-25",84.4945,85.9077,83.946,85.2197,77000.0],["2019-10-28",85.7032,86.7631,85.071,86.4656,153100.0],["2019-10-29",88.3251,90.4635,86.2239,89.5151,165600.0],["2019-10-30",90.7517,90.7517,88.0554,89.4779,106100.0],["2019-10-31",88.7062,88.7062,86.3912,87.7765,86000.0],["2019-11-01",88.0089,88.1763,86.5864,87.4325,153500.0],["2019-11-04",88.3808,89.0689,87.5069,88.3158,86400.0],["2019-11-05",88.5575,89.6732,88.325,88.4366,75200.0],["2019-11-06",88.2786,89.1246,86.8189,88.2321,78500.0],["2019-11-07",88.8271,89.3292,87.0885,87.5348,78000.0],["2019-11-08",87.4232,87.4511,84.5968,84.7549,74700.0],["2019-11-11",83.7879,84.7084,83.5555,83.9367,59800.0],["2019-11-12",83.788,84.1506,82.57,82.8396,56800.0],["2019-11-13",81.7797,82.7652,81.6402,82.4677,60700.0],["2019-11-14",82.449,82.8222,81.4694,82.0665,47400.0],["2019-11-15",81.768,82.7663,79.5381,82.4211,79600.0],["2019-11-18",82.1225,83.0275,81.1615,82.0759,53400.0],["2019-11-19",82.5797,82.5797,81.1055,81.4601,45500.0],["2019-11-20",80.9003,81.9359,80.2005,81.5814,88800.0],["2019-11-21",81.4787,82.1971,79.9486,81.74,63600.0],["2019-11-22",81.1988,82.4677,80.9936,81.8053,50300.0],["2019-11-25",82.3651,84.3524,81.9545,84.0165,85600.0],["2019-11-26",84.0258,85.3414,84.0258,84.6229,59100.0],["2019-11-27",84.371,84.8655,83.5407,84.511,55500.0],["2019-11-29",83.9045,84.1938,83.4194,84.1751,28000.0],["2019-12-02",84.0631,84.8655,83.5313,83.5966,64100.0],["2019-12-03",82.589,84.0631,82.0012,83.8392,57100.0],["2019-12-04",84.3804,85.6586,83.5593,84.6229,63200.0],["2019-12-05",84.6509,85.1081,83.8392,84.5017,80300.0],["2019-12-06",85.5839,86.3863,84.8935,85.1361,69600.0],["2019-12-09",85.0055,85.6586,84.7349,84.8375,61500.0],["2019-12-10",84.8375,85.5559,84.0258,84.8748,44300.0],["2019-12-11",85.0895,86.2557,84.7722,86.1064,52400.0],["2019-12-12",86.1997,87.4873,85.5373,86.9834,84000.0],["2019-12-13",87.0301,88.3456,86.5169,87.282,56300.0],["2019-12-16",88.075,89.3719,87.226,87.8418,66600.0],["2019-12-17",88.103,89.6518,87.7391,89.092,72900.0],["2019-12-18",88.9614,89.3906,88.1403,89.064,48500.0],["2019-12-19",88.9614,89.5678,88.4296,89.4466,51200.0],["2019-12-20",89.8571,90.053,88.7841,89.2973,138500.0],["2019-12-23",89.4092,90.4915,88.8214,90.1463,72600.0],["2019-12-24",90.3329,90.4915,88.8028,89.7171,28200.0],["2019-12-26",90.0343,90.6408,88.9054,89.8477,32900.0],["2019-12-27",89.9503,90.7994,89.0173,90.2769,62800.0],["2019-12-30",90.2116,91.3778,89.941,90.8274,98200.0],["2019-12-31",90.7714,91.7604,89.3812,89.5585,66200.0],["2020-01-02",90.0343,90.2489,88.8867,89.9224,92300.0],["2020-01-03",88.5695,89.9317,88.5695,89.4559,97800.0],["2020-01-06",88.7375,89.1573,87.5152,88.8028,76300.0],["2020-01-07",88.2243,89.148,86.9461,88.3176,69100.0],["2020-01-08",87.8791,91.042,87.8791,90.2116,130400.0],["2020-01-09",92.0776,104.2719,91.8537,97.9648,396600.0],["2020-01-10",98.3473,99.4483,97.5729,98.1701,226500.0],["2020-01-13",98.7672,102.3966,98.0208,101.6782,194300.0],["2020-01-14",102.1633,102.2939,98.7765,99.8308,139900.0],["2020-01-15",99.7842,100.0641,97.8155,97.9275,94500.0],["2020-01-16",98.31,99.187,96.528,97.1718,164100.0],["2020-01-17",97.8529,98.3567,96.5,97.6476,153900.0],["2020-01-21",97.0225,97.1624,94.1768,95.4271,114400.0],["2020-01-22",95.567,95.567,94.1862,95.1472,80700.0],["2020-01-23",94.8953,95.6883,93.4584,95.3897,77800.0],["2020-01-24",95.3804,96.416,94.8486,96.0708,91900.0],["2020-01-27",94.1582,96.3881,94.1582,95.8096,99300.0],["2020-01-28",96.4534,97.3864,94.9139,95.1192,81700.0],["2020-01-29",95.3991,95.6137,94.522,94.5874,67000.0],["2020-01-30",93.7756,95.0538,93.2718,94.2701,42600.0],["2020-01-31",93.5984,94.0835,92.3855,93.3278,91500.0],["2020-02-03",93.3092,95.8003,93.3092,94.5687,74100.0],["2020-02-04",96.0148,98.2354,96.0148,98.0861,110800.0],["2020-02-05",99.215,100.092,98.5713,100.0081,84300.0],["2020-02-06",100.344,100.4559,98.7765,100.0081,67900.0],["2020-02-07",99.4296,99.7655,97.5356,97.8435,60100.0],["2020-02-10",97.6476,99.6442,97.6103,99.6069,60100.0],["2020-02-11",99.9521,102.0607,99.8868,101.7155,69400.0],["2020-02-12",102.2193,102.4899,101.7901,102.0887,135300.0],["2020-02-13",101.546,102.6407,101.3963,102.5565,45400.0],["2020-02-14",102.6781,102.9214,102.1635,102.6594,48400.0],["2020-02-18",102.3787,102.6781,100.9846,102.2758,63300.0],["2020-02-19",102.4723,102.4723,100.3951,100.8255,47600.0],["2020-02-20",100.4793,101.0969,98.0373,98.2619,54600.0],["2020-02-21",98.3086,98.9823,97.8221,98.739,70000.0],["2020-02-24",95.8666,97.7566,95.8666,97.6069,63100.0],["2020-02-25",98.2151,99.1788,97.4104,97.6537,93600.0],["2020-02-26",98.2151,99.4501,94.8093,95.0152,87300.0],["2020-02-27",93.2748,96.5122,93.1251,94.0234,138800.0],["2020-02-28",91.5813,95.2116,90.8141,92.6573,154200.0],["2020-03-02",93.1626,93.3497,90.9544,92.9474,89500.0],["2020-03-03",92.7134,95.6888,89.8223,90.3556,70700.0],["2020-03-04",91.3661,92.1895,88.9896,92.0679,51200.0],["2020-03-05",90.2246,92.5918,90.0094,92.4795,76900.0],["2020-03-06",90.5427,92.8912,89.1767,91.7684,73300.0],["2020-03-09",87.7545,89.5416,86.2201,87.2586,70800.0],["2020-03-10",89.1299,89.1674,85.2283,88.2785,75700.0],["2020-03-11",86.4072,86.4072,81.9722,82.8704,60200.0],["2020-03-12",77.8928,79.7922,71.8204,72.2602,95400.0],["2020-03-13",74.1315,76.8262,71.2684,76.8168,96900.0],["2020-03-16",70.1737,71.1093,67.3855,67.9188,93000.0],["2020-03-17",69.2754,84.2084,67.2357,84.1803,179500.0],["2020-03-18",79.5115,86.3978,77.3407,84.1991,162200.0],["2020-03-19",84.1429,86.3791,79.5115,84.7137,142500.0],["2020-03-20",84.6201,86.1639,79.9512,82.8049,175700.0],["2020-03-23",83.5628,84.6575,73.8508,78.3232,126200.0],["2020-03-24",80.1945,83.2821,78.5103,79.7173,115200.0],["2020-03-25",79.5302,82.7769,77.6589,79.7641,91500.0],["2020-03-26",80.4752,81.9254,78.6319,81.1301,128400.0],["2020-03-27",79.0811,83.7406,78.6974,81.2424,79200.0],["2020-03-30",81.1301,83.8529,79.7734,83.2447,81200.0],["2020-03-31",82.6927,86.8282,81.364,85.6867,93000.0],["2020-04-01",83.4412,85.0411,79.1933,79.212,66100.0],["2020-04-02",78.6881,81.9254,77.6027,81.8973,71900.0],["2020-04-03",80.7184,80.9617,77.8928,79.9606,48300.0],["2020-04-06",81.7944,88.5592,81.0272,88.372,73800.0],["2020-04-07",87.0153,94.6783,85.6587,90.3556,189800.0],["2020-04-08",91.3381,94.6035,88.8492,90.365,109000.0],["2020-04-09",90.758,95.4362,89.2329,94.7532,82900.0],["2020-04-13",94.4257,95.9976,92.4515,95.2771,160900.0],["2020-04-14",96.3719,96.3719,88.3346,88.9802,95700.0],["2020-04-15",87.0154,87.1557,84.9569,85.6867,63300.0],["2020-04-16",85.378,85.9487,83.6283,84.6388,69400.0],["2020-04-17",86.0516,86.7814,84.04,85.6025,81200.0],["2020-04-20",83.8809,84.564,82.5523,83.5909,70100.0],["2020-04-21",81.6915,84.1616,81.3734,82.309,47900.0],["2020-04-22",84.3581,85.9581,82.1781,83.9745,45500.0],["2020-04-23",84.695,86.5382,84.2084,84.8447,47400.0],["2020-04-24",84.7698,86.4914,84.2645,85.9674,42200.0],["2020-04-27",87.1931,91.3006,86.9218,90.3088,74000.0],["2020-04-28",90.8702,91.6187,88.5966,88.9709,57300.0],["2020-04-29",91.6375,92.4608,90.393,91.1228,93400.0],["2020-04-30",89.289,89.289,84.2084,84.2084,113500.0],["2020-05-01",82.1874,82.1874,79.9231,81.3266,98900.0],["2020-05-04",80.3348,80.6717,77.8086,80.2132,74600.0],["2020-05-05",82.2716,82.8143,80.0167,80.681,54400.0],["2020-05-06",80.7278,82.2716,79.9231,80.5968,58700.0],["2020-05-07",82.1313,82.5242,79.5957,81.1863,90900.0],["2020-05-08",83.226,84.2458,81.7102,82.8891,61200.0],["2020-05-11",81.6635,82.2997,79.2963,79.9138,53700.0],["2020-05-12",79.0904,82.3839,78.5384,80.7278,97400.0],["2020-05-13",79.6331,81.1863,78.6506,80.3161,70000.0],["2020-05-14",78.6256,81.5182,76.1932,81.0956,93200.0],["2020-05-15",81.49,83.8849,80.194,80.194,220500.0],["2020-05-18",82.7861,87.1907,82.7861,85.8759,81300.0],["2020-05-19",85.1715,85.1715,81.2271,81.4525,61200.0],["2020-05-20",82.3259,84.176,81.7248,83.0866,48100.0],["2020-05-21",82.7955,85.04,82.7955,83.9412,57800.0],["2020-05-22",84.5141,87.5288,83.575,87.0123,53000.0],["2020-05-26",89.9706,91.0224,87.9326,88.4398,46900.0],["2020-05-27",90.4307,92.5814,89.1441,92.0555,54900.0],["2020-05-28",92.9759,92.9759,88.5525,89.1441,76300.0],["2020-05-29",88.1111,88.806,86.3736,88.205,71600.0],["2020-06-01",88.9657,88.9657,87.4255,87.7354,40800.0],["2020-06-02",88.5431,91.0224,88.2519,90.6655,41200.0],["2020-06-03",91.6892,94.5724,91.1069,93.5112,36300.0],["2020-06-04",92.5626,93.9244,92.1588,93.8962,42900.0],["2020-06-05",96.7325,96.7794,94.8542,95.3989,57800.0],["2020-06-08",96.9297,96.9297,94.9293,95.3613,44500.0],["2020-06-09",93.6614,95.7745,93.5206,93.8023,60800.0],["2020-06-10",93.1637,93.5863,91.4356,91.5483,58300.0],["2020-06-11",88.6933,88.6933,84.918,85.0776,58600.0],["2020-06-12",87.5194,87.5194,82.0629,83.9037,97700.0],["2020-06-15",81.5558,89.0972,81.5558,86.167,85100.0],["2020-06-16",88.9751,90.5998,88.1486,89.069,35100.0],["2020-06-17",89.0408,90.0645,86.8808,87.1437,46800.0],["2020-06-18",86.1295,88.5431,86.0355,86.4206,44200.0],["2020-06-19",86.9183,87.4724,83.8473,84.3639,102900.0],["2020-06-22",83.9224,83.9224,82.1944,83.1242,79000.0],["2020-06-23",84.1009,84.1103,81.9127,83.312,55300.0],["2020-06-24",82.664,83.4059,82.1193,82.4104,75500.0],["2020-06-25",81.753,82.4667,80.147,82.4292,83200.0],["2020-06-26",81.6591,82.0911,77.9495,78.4284,361700.0],["2020-06-29",79.3206,85.6035,79.3206,84.9367,67400.0],["2020-06-30",84.0915,86.8901,84.0915,86.599,55000.0],["2020-07-01",86.214,87.1531,84.9367,85.087,81400.0],["2020-07-02",90.1584,90.1584,86.5051,88.0171,107200.0],["2020-07-06",90.1114,90.2147,85.8665,87.294,82300.0],["2020-07-07",87.2658,89.7827,87.078,87.9044,54400.0],["2020-07-08",87.5006,88.7309,85.0776,86.6554,54300.0],["2020-07-09",86.7305,86.7305,83.8097,85.3218,51400.0],["2020-07-10",85.5472,88.9093,85.0776,88.7873,169000.0],["2020-07-13",89.0408,89.7827,87.4349,87.6415,63100.0],["2020-07-14",87.5288,90.0457,87.463,89.2193,49700.0],["2020-07-15",91.2666,92.6941,90.4495,90.8722,42900.0],["2020-07-16",90.8158,91.8489,89.4634,90.6374,32700.0],["2020-07-17",90.6468,92.5626,90.6468,92.1682,51100.0],["2020-07-20",91.5765,91.7456,90.2429,91.6047,45100.0],["2020-07-21",92.187,94.9856,92.187,93.7178,59000.0],["2020-07-22",92.9852,94.3282,91.7174,93.2294,49700.0],["2020-07-23",92.3748,95.4552,92.3748,95.0608,52300.0],["2020-07-24",94.8542,94.9293,92.7692,93.267,39000.0],["2020-07-27",93.267,94.3752,92.8819,94.1498,44300.0],["2020-07-28",93.6614,93.9432,92.3654,92.6941,34400.0],["2020-07-29",93.1919,94.4221,93.0979,94.1122,39100.0],["2020-07-30",92.7974,93.53,91.229,91.8395,59000.0],["2020-07-31",91.1539,91.1539,88.6276,91.0694,54300.0],["2020-08-03",91.7174,93.0698,90.9191,92.4499,60800.0],["2020-08-04",92.0273,93.7272,91.924,92.187,79800.0],["2020-08-05",93.0886,96.2535,92.6847,95.1453,76600.0],["2020-08-06",95.5867,95.5867,93.6239,94.1028,42700.0],["2020-08-07",93.7178,96.986,93.7178,96.7888,52600.0],["2020-08-10",96.7888,98.0097,96.1314,96.2629,63300.0],["2020-08-11",97.7467,100.3763,97.3992,98.8268,46500.0],["2020-08-12",100.0665,102.4143,99.456,101.1934,58600.0],["2020-08-13",100.5736,100.5736,99.0897,99.9256,23300.0],["2020-08-14",99.3227,100.5379,99.0307,100.0763,21300.0],["2020-08-17",99.9821,99.9821,98.5314,98.9082,23900.0],["2020-08-18",99.285,99.285,97.1279,97.354,30700.0],["2020-08-19",97.0996,97.9757,96.6663,97.0902,28900.0],["2020-08-20",95.9692,97.0054,95.7243,95.9033,31600.0],["2020-08-21",95.5265,95.8562,94.4809,95.8091,38900.0],["2020-08-24",96.5627,97.3069,95.9692,96.2047,24100.0],["2020-08-25",96.883,97.7496,94.7635,94.9519,32200.0],["2020-08-26",95.3004,96.9301,93.7179,96.4779,33100.0],["2020-08-27",97.4387,97.4387,96.1105,96.346,24400.0],["2020-08-28",97.0525,97.5141,95.6301,95.9881,18100.0],["2020-08-31",95.2816,96.5438,93.9157,94.1324,52200.0],["2020-09-01",93.4824,96.0728,93.4353,95.6113,30400.0],["2020-09-02",95.4794,97.2692,95.4794,96.7888,26100.0],["2020-09-03",96.3931,96.525,93.1904,93.6991,30700.0],["2020-09-04",95.1215,95.1215,92.1354,93.652,38800.0],["2020-09-08",92.9832,94.0288,91.9847,92.2673,29200.0],["2020-09-09",92.6817,93.8686,92.1354,92.3803,39800.0],["2020-09-10",92.6252,92.7759,91.118,91.5513,36600.0],["2020-09-11",91.6361,91.9847,90.4775,91.4289,42600.0],["2020-09-14",91.4195,91.8151,90.1949,90.9014,62200.0],["2020-09-15",91.41,92.0788,90.8166,90.8919,29500.0],["2020-09-16",91.3441,92.8042,90.7224,92.0223,74300.0],["2020-09-17",91.0427,95.4606,90.7224,93.9911,90400.0],["2020-09-18",94.0005,94.415,90.9767,92.4462,239300.0],["2020-09-21",91.0803,91.5513,86.1067,87.4631,51400.0],["2020-09-22",87.1899,89.7145,86.9733,89.234,44700.0],["2020-09-23",89.4507,90.9202,89.1775,89.5355,55500.0],["2020-09-24",89.2529,91.1463,89.0551,89.7522,47300.0],["2020-09-25",89.3942,90.7035,89.3565,89.9876,42000.0],["2020-09-28",91.0709,92.3238,90.4304,91.0992,65400.0],["2020-09-29",91.0144,92.2861,90.2326,90.8354,52000.0],["2020-09-30",90.9014,92.4839,90.3362,91.0709,70900.0],["2020-10-01",91.7492,92.2955,90.1572,90.7318,52900.0],["2020-10-02",89.4507,92.8042,89.0268,91.7868,70100.0],["2020-10-05",92.4368,94.1795,91.6361,92.9172,30100.0],["2020-10-06",94.0382,96.3178,92.8418,93.6143,82800.0],["2020-10-07",94.4432,97.3822,93.9722,96.7888,89300.0],["2020-10-08",97.8814,99.6806,96.2518,99.464,39100.0],["2020-10-09",100.3777,100.9052,99.6995,100.2741,42300.0],["2020-10-12",100.9994,102.5443,100.6415,101.6871,54300.0],["2020-10-13",100.8864,101.3009,100.0386,100.2647,54900.0],["2020-10-14",101.0936,101.2255,100.1516,100.2647,25900.0],["2020-10-15",99.1626,102.2994,99.1626,101.9132,33700.0],["2020-10-16",101.7342,103.6181,100.5473,100.5473,80500.0],["2020-10-19",100.4154,101.1313,98.1546,98.9742,36700.0],["2020-10-20",100.0103,100.0763,98.5314,99.0118,26500.0],["2020-10-21",99.6241,101.932,99.6241,101.6683,46500.0],["2020-10-22",111.4366,113.5184,102.7609,104.7202,101600.0],["2020-10-23",106.4629,107.3766,104.0138,105.8318,77000.0],["2020-10-26",106.0861,106.0861,101.3856,104.0138,48300.0],["2020-10-27",103.637,103.637,98.8329,100.811,61600.0],["2020-10-28",98.993,99.5582,97.3634,98.6915,47000.0],["2020-10-29",97.9568,99.9727,97.1844,99.5582,38900.0],["2020-10-30",99.577,100.3212,97.6554,99.1908,65900.0],["2020-11-02",100.4437,102.4783,99.3321,102.0073,36200.0],["2020-11-03",103.9384,105.6528,103.5616,104.7108,37100.0],["2020-11-04",103.0435,103.0435,98.9553,100.7168,31500.0],["2020-11-05",101.3197,105.8506,101.2632,105.4833,33900.0],["2020-11-06",106.5383,107.0187,104.9463,106.0202,33000.0],["2020-11-09",112.9815,115.8451,107.7723,107.923,60400.0],["2020-11-10",109.2324,113.1981,109.2324,112.1525,65400.0],["2020-11-11",112.6141,112.6141,108.9686,111.2011,45000.0],["2020-11-12",110.033,111.2011,108.328,109.4302,37400.0],["2020-11-13",110.337,111.2627,108.07,109.4868,50900.0],["2020-11-16",111.8388,111.8388,107.6166,109.4491,74100.0],["2020-11-17",109.4963,111.5177,105.7841,110.7148,88600.0],["2020-11-18",111.1021,111.631,108.3439,108.6178,53500.0],["2020-11-19",108.3156,108.5423,106.9459,108.0416,37100.0],["2020-11-20",107.286,108.4383,105.8124,107.4843,39500.0],["2020-11-23",108.5895,109.723,107.9377,109.4207,40100.0],["2020-11-24",110.2614,111.376,109.1374,109.9969,57900.0],["2020-11-25",109.7608,109.7608,104.8962,105.7085,41400.0],["2020-11-27",105.1134,107.7772,105.1134,107.4182,13700.0],["2020-11-30",106.4547,110.7431,105.3874,109.4018,107800.0],["2020-12-01",110.677,111.7822,108.7217,109.8741,54400.0],["2020-12-02",110.4503,111.8389,109.4302,111.1399,116400.0],["2020-12-03",111.1399,111.3477,107.985,108.7784,52900.0],["2020-12-04",108.5139,112.6984,108.5139,112.5379,59400.0],["2020-12-07",113.3502,113.3502,110.5259,112.519,47300.0],["2020-12-08",111.4894,114.0398,111.4894,113.917,60300.0],["2020-12-09",115.0505,115.2394,112.6701,113.9547,55600.0],["2020-12-10",112.8968,114.257,112.1695,113.0385,53400.0],["2020-12-11",112.7173,114.4932,111.5366,113.3219,39300.0],["2020-12-14",114.2948,114.2948,112.3111,113.4069,77700.0],["2020-12-15",113.9547,118.4415,113.6241,117.8559,69200.0],["2020-12-16",117.2986,117.9504,115.8628,116.9774,60400.0],["2020-12-17",117.5725,117.9031,115.2394,117.8275,110800.0],["2020-12-18",117.1191,119.3672,117.1191,117.8464,258000.0],["2020-12-21",116.1084,118.9044,116.1084,118.4982,153300.0],["2020-12-22",118.8949,119.6222,117.3741,118.1676,55100.0],["2020-12-23",118.1015,120.0284,118.1015,119.7923,36300.0],["2020-12-24",120.3874,121.5209,118.7816,120.2551,56200.0],["2020-12-28",122.1443,122.9661,119.4994,119.6884,63000.0],["2020-12-29",119.6695,121.0864,117.922,119.9623,60700.0],["2020-12-30",119.9623,122.0404,119.6034,119.8867,56700.0],["2020-12-31",119.6884,121.587,119.2822,121.3414,36000.0],["2021-01-04",122.3615,123.1739,119.6789,120.4062,43100.0],["2021-01-05",120.4063,125.1008,120.4063,122.8433,55800.0],["2021-01-06",124.8741,130.9856,124.8741,130.0693,149800.0],["2021-01-07",118.0732,131.3162,116.8263,131.1273,168700.0],["2021-01-08",130.9384,136.946,130.7589,136.0203,116100.0],["2021-01-11",134.5845,135.9069,131.6563,132.5158,112800.0],["2021-01-12",134.0649,136.4736,132.3741,135.0662,136400.0],["2021-01-13",134.8962,135.3118,132.9503,133.6588,107100.0],["2021-01-14",134.5656,135.2646,132.5347,132.9693,114200.0],["2021-01-15",131.4295,131.8452,127.9157,130.5133,79700.0],["2021-01-19",132.1947,133.3187,130.6172,132.4497,79800.0],["2021-01-20",132.4781,135.9352,131.8357,135.5102,142100.0],["2021-01-21",135.2551,141.1116,135.2551,140.5354,117400.0],["2021-01-22",139.7892,142.2829,138.6745,141.6028,87400.0],["2021-01-25",140.6015,144.6821,136.9743,138.0889,69200.0],["2021-01-26",138.3534,140.4409,135.9353,136.6626,39200.0],["2021-01-27",133.4226,136.1242,131.8546,133.5738,59600.0],["2021-01-28",134.9057,134.9057,131.7319,133.451,54500.0],["2021-01-29",133.5171,133.9894,131.7602,132.0813,90000.0],["2021-02-01",132.1191,135.8313,132.1191,135.1607,37500.0],["2021-02-02",137.2199,142.8968,136.9554,142.075,147700.0],["2021-02-03",141.1682,141.8106,137.0876,139.2318,74400.0],["2021-02-04",139.6947,140.5543,138.495,140.3275,57600.0],["2021-02-05",141.6878,142.604,140.0631,142.5379,40300.0],["2021-02-08",143.5486,149.6128,143.5486,149.3672,60200.0],["2021-02-09",148.5737,151.1525,147.1191,149.8017,61700.0],["2021-02-10",151.1809,151.1809,146.8263,149.3295,72400.0],["2021-02-11",150.1908,153.5698,148.9982,153.3142,56100.0],["2021-02-12",152.3014,155.1126,151.1846,153.0492,82700.0],["2021-02-16",152.5002,153.4562,150.929,152.0175,73800.0],["2021-02-17",150.4747,153.371,150.4747,153.0397,75300.0],["2021-02-18",152.8409,156.873,151.9796,152.0648,104100.0],["2021-02-19",153.1344,157.7439,153.1344,156.8163,68700.0],["2021-02-22",156.4566,158.3212,154.6772,155.4817,68200.0],["2021-02-23",155.4722,155.4722,149.9541,154.0998,69600.0],["2021-02-24",154.4595,155.0747,151.4023,152.2258,109600.0],["2021-02-25",151.0426,152.3961,146.9632,151.4212,85500.0],["2021-02-26",152.5097,153.4278,151.0236,151.6767,84100.0],["2021-03-01",152.3866,160.8862,151.7051,158.7471,58500.0],["2021-03-02",157.7722,158.2549,152.3677,153.9862,36600.0],["2021-03-03",153.3521,154.4311,151.1278,151.8282,55900.0],["2021-03-04",150.5693,152.2636,146.8117,147.2661,70700.0],["2021-03-05",148.8846,151.1941,147.4081,150.8154,118500.0],["2021-03-08",151.6389,156.3998,150.8533,154.8759,80400.0],["2021-03-09",155.7467,158.4442,154.857,155.2167,59000.0],["2021-03-10",156.5134,157.9994,154.308,157.1476,58500.0],["2021-03-11",159.2393,159.2393,155.936,157.5829,62900.0],["2021-03-12",158.6241,161.1701,156.8068,160.8199,70800.0],["2021-03-15",159.8734,162.1356,157.4409,161.8327,42100.0],["2021-03-16",161.8611,162.7887,159.0689,160.6401,54700.0],["2021-03-17",160.8294,161.4447,159.3624,161.1039,37200.0],["2021-03-18",161.2175,164.3882,160.3751,160.6496,64700.0],["2021-03-19",160.6117,160.6117,156.1726,157.0245,198100.0],["2021-03-22",156.2957,157.3747,153.1154,156.0117,57000.0],["2021-03-23",154.2796,155.3397,150.0204,150.9101,81600.0],["2021-03-24",152.169,155.5574,151.478,151.8377,112500.0],["2021-03-25",150.2286,155.5101,149.5566,154.45,39300.0],["2021-03-26",155.4817,159.5517,153.8632,157.4599,59100.0],["2021-03-29",155.4155,159.9019,152.5476,152.6895,69000.0],["2021-03-30",152.3867,156.6459,152.3867,155.4723,89800.0],["2021-03-31",155.3492,159.192,155.2451,157.706,66700.0],["2021-04-01",157.8574,159.6463,157.5167,158.4443,24800.0],["2021-04-05",159.2109,160.8578,158.5862,160.1196,52100.0],["2021-04-06",162.9117,169.5183,160.1669,161.9368,79300.0],["2021-04-07",162.2397,162.2397,151.6957,153.6549,79000.0],["2021-04-08",154.7907,154.7907,152.1216,154.4595,64500.0],["2021-04-09",154.838,156.3525,154.7434,156.2673,40200.0],["2021-04-12",156.2673,156.2673,154.0052,154.6866,58800.0],["2021-04-13",155.5764,155.8319,151.7052,152.5286,51300.0],["2021-04-14",152.2258,154.8476,150.5599,153.9389,36300.0],["2021-04-15",154.6393,155.0558,152.1879,154.573,32500.0],["2021-04-16",156.4093,156.4093,153.7307,155.8603,40700.0],["2021-04-19",154.4879,155.1031,151.7809,154.6014,35300.0],["2021-04-20",154.4689,155.0652,150.399,152.1595,50200.0],["2021-04-21",152.0837,155.4154,151.4496,155.1125,26400.0],["2021-04-22",156.1632,156.1632,153.5603,154.0525,30500.0],["2021-04-23",155.2262,159.6937,154.5636,158.3686,42000.0],["2021-04-26",159.1826,161.3784,159.0122,160.5455,25100.0],["2021-04-27",160.7442,160.8105,158.4064,160.3562,36100.0],["2021-04-28",160.6212,161.4068,158.132,160.5455,30500.0],["2021-04-29",162.1356,162.1356,158.9743,160.1101,34100.0],["2021-04-30",158.1603,159.8829,156.8636,156.9109,92800.0],["2021-05-03",158.3686,159.5706,155.264,157.8006,68600.0],["2021-05-04",157.1192,158.7282,156.2578,157.8006,103600.0],["2021-05-05",158.6998,158.6998,154.7339,157.3652,60600.0],["2021-05-06",157.8764,160.1953,156.892,159.8924,32100.0],["2021-05-07",158.7187,162.7697,158.7187,162.164,26700.0],["2021-05-10",163.2241,164.606,157.2138,157.4031,42700.0],["2021-05-11",155.0369,158.0373,154.2796,157.5261,71600.0],["2021-05-12",155.9928,159.845,152.1689,152.5191,29200.0],["2021-05-13",153.6952,156.6923,153.6952,154.9851,89700.0],["2021-05-14",156.6354,157.9537,155.6111,157.8304,69200.0],["2021-05-17",156.7397,158.3805,155.5447,156.0189,45500.0],["2021-05-18",156.7397,156.7397,153.1451,153.3917,35900.0],["2021-05-19",151.7509,151.8458,148.0615,151.6371,31800.0],["2021-05-20",151.7509,153.515,149.7402,153.1546,46100.0],["2021-05-21",155.1938,155.1938,151.5423,152.7942,42700.0],["2021-05-24",153.0598,155.4688,151.5707,152.889,27500.0],["2021-05-25",154.3307,154.9851,152.9839,154.5488,76900.0],["2021-05-26",154.9472,155.7154,153.4866,154.9756,86100.0],["2021-05-27",156.9958,157.4036,155.4878,155.7628,42300.0],["2021-05-28",156.0474,156.237,154.1315,156.1422,30700.0],["2021-06-01",157.2709,167.258,156.2181,165.105,97000.0],["2021-06-02",164.6687,164.6687,158.2951,158.7978,57300.0],["2021-06-03",158.2952,159.7084,157.3467,159.1678,34100.0],["2021-06-04",160.0973,160.0973,157.6977,159.2721,29400.0],["2021-06-07",158.8548,158.9875,155.9905,156.569,53700.0],["2021-06-08",157.0053,160.5714,155.4214,160.0592,42500.0],["2021-06-09",160.818,161.0551,158.0391,158.371,29000.0],["2021-06-10",159.3479,159.3479,154.6816,155.374,26800.0],["2021-06-11",156.6449,157.4416,154.8428,156.7397,31800.0],["2021-06-14",157.2613,157.4795,154.3401,155.6585,27500.0],["2021-06-15",154.9566,157.4416,154.8713,156.8535,40100.0],["2021-06-16",157.4321,157.4321,154.4635,154.7006,24300.0],["2021-06-17",155.3265,155.3265,149.1427,149.8445,66700.0],["2021-06-18",147.3312,148.033,144.1728,145.9275,121600.0],["2021-06-21",147.6062,152.6329,147.0846,152.3105,54500.0],["2021-06-22",151.4,152.4717,149.6644,151.3146,64900.0],["2021-06-23",152.4433,152.8985,150.0532,150.9447,72400.0],["2021-06-24",151.6656,153.7522,149.4462,151.8458,103000.0],["2021-06-25",151.9501,154.5109,151.9501,152.595,181000.0],["2021-06-28",152.5476,153.2494,150.0342,152.2061,42300.0],["2021-06-29",153.4012,153.4012,151.6466,153.0787,21000.0],["2021-06-30",152.9554,157.195,152.908,156.7587,80900.0],["2021-07-01",160.2015,165.0101,156.3698,163.1417,112000.0],["2021-07-02",163.3978,163.3978,154.8808,156.6828,50500.0],["2021-07-06",157.7925,157.7925,153.7331,155.4878,79100.0],["2021-07-07",154.5773,155.8197,153.259,154.3497,40100.0],["2021-07-08",151.7604,152.8131,149.2091,150.8783,44700.0],["2021-07-09",152.2252,155.061,151.7889,154.2548,42100.0],["2021-07-12",154.3781,156.4742,153.6383,155.1748,21000.0],["2021-07-13",153.8564,153.8564,151.3715,152.007,43800.0],["2021-07-14",153.0218,153.0218,149.854,150.5179,25300.0],["2021-07-15",149.0288,151.4,148.0994,149.1806,33300.0],["2021-07-16",150.5559,150.5559,147.72,147.9951,32400.0],["2021-07-19",145.4058,146.3922,143.452,145.2066,28100.0],["2021-07-20",145.7947,150.5938,145.7947,148.5072,46600.0],["2021-07-21",150.3188,151.5897,149.9204,150.6507,24600.0],["2021-07-22",151.1818,151.1818,147.0561,147.5493,33600.0],["2021-07-23",148.9625,151.2767,148.5262,150.4516,24200.0],["2021-07-26",151.5612,152.0639,150.167,150.186,22600.0],["2021-07-27",148.8487,151.7035,146.9708,148.4314,21400.0],["2021-07-28",149.5221,150.6412,147.8813,149.6644,16100.0],["2021-07-29",151.6371,153.8659,150.6791,151.8268,32100.0],["2021-07-30",150.6981,153.0977,150.6981,152.4053,29400.0],["2021-08-02",153.9039,156.4932,151.3431,152.2916,35600.0],["2021-08-03",153.1831,156.7397,150.6033,156.3319,57600.0],["2021-08-04",154.4919,156.3224,153.7711,154.6247,27000.0],["2021-08-05",155.7438,159.9549,155.7438,159.4617,42900.0],["2021-08-06",161.9562,163.0753,160.3343,162.6106,45000.0],["2021-08-09",162.658,163.2555,160.6378,162.8003,26000.0],["2021-08-10",163.9194,167.8365,163.7108,167.3907,41600.0],["2021-08-11",167.6848,170.0275,166.983,167.9504,60700.0],["2021-08-12",168.6617,168.6617,165.4939,166.1578,49200.0],["2021-08-13",165.38,165.8258,163.872,164.46,41700.0],["2021-08-16",164.2225,165.7429,163.4718,164.4125,27800.0],["2021-08-17",162.284,162.284,157.7513,158.0839,48200.0],["2021-08-18",158.7871,159.8988,156.858,157.1526,34500.0],["2021-08-19",155.138,155.3471,153.3136,154.853,41800.0],["2021-08-20",155.0526,157.0481,153.4656,156.82,65500.0],["2021-08-23",157.5707,159.1006,157.5707,158.0648,41300.0],["2021-08-24",158.9011,160.0794,156.592,157.3997,71300.0],["2021-08-25",157.8463,160.1744,157.8463,158.521,91100.0],["2021-08-26",158.1599,159.5568,157.2096,157.7038,44800.0],["2021-08-27",158.6065,161.0582,158.464,159.0721,60400.0],["2021-08-30",160.2884,160.5165,158.464,158.8441,42200.0],["2021-08-31",159.7183,160.583,156.0408,156.5539,30500.0],["2021-09-01",156.0504,156.6585,152.2399,155.1856,43000.0],["2021-09-02",156.2214,157.6752,154.1023,156.6775,33100.0],["2021-09-03",155.7842,156.3924,154.5869,155.0145,28100.0],["2021-09-07",153.9407,155.1951,152.5154,152.8099,49000.0],["2021-09-08",151.7647,154.796,150.7669,151.8312,29400.0],["2021-09-09",152.5154,152.5344,150.767,151.2136,45900.0],["2021-09-10",152.8005,153.0,150.2348,150.2538,34200.0],["2021-09-13",150.7384,150.7384,145.1509,147.4696,65100.0],["2021-09-14",148.8664,151.071,146.5478,147.8686,113900.0],["2021-09-15",147.3745,148.7239,146.3293,147.327,50400.0],["2021-09-16",147.5361,148.9329,143.6876,143.9441,55200.0],["2021-09-17",144.8944,147.6026,141.7301,146.966,249300.0],["2021-09-20",144.5428,145.379,141.3595,142.1006,65300.0],["2021-09-21",143.6115,143.6115,139.6775,142.7278,38200.0],["2021-09-22",143.6876,144.6473,143.298,143.5165,22200.0],["2021-09-23",145.1034,147.1845,144.6283,146.4813,22500.0],["2021-09-24",145.531,148.2107,145.0179,145.246,30400.0],["2021-09-27",146.2627,147.9447,146.1962,146.4528,21400.0],["2021-09-28",146.9754,148.1062,144.9229,145.8827,26800.0],["2021-09-29",147.0515,148.2393,145.5121,147.6596,35200.0],["2021-09-30",148.9329,149.7501,144.2197,144.2387,37600.0],["2021-10-01",144.8563,148.9139,142.7848,147.6501,51800.0],["2021-10-04",148.1157,148.2012,146.0346,147.4315,33600.0],["2021-10-05",147.3936,149.6171,146.0537,148.99,44200.0],["2021-10-06",147.6501,150.2728,145.5881,150.2253,42600.0],["2021-10-07",151.204,153.0951,150.976,151.8122,46300.0],["2021-10-08",151.2136,153.9408,150.9095,152.753,20800.0],["2021-10-11",152.7624,152.8575,146.4908,146.5478,32800.0],["2021-10-12",146.0727,147.5076,145.0274,146.9089,28300.0],["2021-10-13",147.2035,148.3248,145.4835,148.3248,32000.0],["2021-10-14",150.0732,151.5271,148.9234,151.3846,35600.0],["2021-10-15",154.1783,154.6915,152.5154,153.1046,70000.0],["2021-10-18",152.3919,153.8743,151.6412,151.6602,35700.0],["2021-10-19",152.1448,154.9005,151.9358,153.6747,33200.0],["2021-10-20",154.1783,155.5182,151.3751,151.3751,57900.0],["2021-10-21",142.5378,145.4835,137.644,137.8055,116500.0],["2021-10-22",139.725,142.9559,138.0621,138.1286,114600.0],["2021-10-25",138.2331,139.9911,136.3421,138.6702,100200.0],["2021-10-26",139.1549,139.1549,134.2991,134.3656,61700.0],["2021-10-27",134.5177,134.6412,132.085,133.4629,84900.0],["2021-10-28",133.1018,137.0453,133.1018,136.3611,122100.0],["2021-10-29",136.6747,139.3639,136.6747,138.4232,88200.0],["2021-11-01",138.5372,142.2907,138.3662,140.8653,81200.0],["2021-11-02",141.1694,141.9296,139.611,141.9296,44300.0],["2021-11-03",140.8748,146.5288,140.8653,146.1297,71300.0],["2021-11-04",146.3292,148.6478,144.5998,146.1677,51300.0],["2021-11-05",148.0112,152.6389,148.0112,151.6602,44600.0],["2021-11-08",153.5987,154.9195,148.1918,149.0565,106000.0],["2021-11-09",148.4198,151.3466,147.6501,149.2275,44600.0],["2021-11-10",149.4651,149.6076,146.1677,146.7949,28000.0],["2021-11-11",146.7188,149.0945,146.3387,148.9329,20400.0],["2021-11-12",149.8262,150.5294,148.0777,150.2823,17700.0],["2021-11-15",150.6727,151.9106,150.1871,151.0917,44900.0],["2021-11-16",150.5299,153.4914,150.149,152.2344,37800.0],["2021-11-17",152.063,152.7867,149.5967,152.3296,39200.0],["2021-11-18",153.5199,153.5199,149.3682,150.1871,39300.0],["2021-11-19",149.1682,151.7964,149.1682,150.9775,58700.0],["2021-11-22",151.9583,155.6244,151.444,152.063,29000.0],["2021-11-23",151.3869,153.5675,148.7587,150.0442,35400.0],["2021-11-24",149.0729,152.3867,149.0729,151.7392,20400.0],["2021-11-26",147.397,147.7398,142.1502,143.5214,36800.0],["2021-11-29",145.483,145.483,140.9408,143.1976,54000.0],["2021-11-30",141.2646,141.8264,137.9984,138.5698,40100.0],["2021-12-01",142.2835,142.9405,135.7797,135.9035,61700.0],["2021-12-02",136.0749,141.7979,134.8846,141.5027,90000.0],["2021-12-03",142.2835,142.8168,139.103,142.1883,48400.0],["2021-12-06",144.3308,147.0637,141.5884,145.902,46100.0],["2021-12-07",142.5786,148.8539,142.5786,144.6069,51500.0],["2021-12-08",145.9877,146.7304,144.5784,146.0448,22700.0],["2021-12-09",144.3879,145.6068,143.2452,143.2452,21100.0],["2021-12-10",145.2259,145.2259,141.1027,141.4455,23300.0],["2021-12-13",139.9601,141.7312,139.3792,140.1219,36100.0],["2021-12-14",138.2556,143.1215,136.751,139.6268,51300.0],["2021-12-15",139.2744,142.6739,137.6842,141.855,55600.0],["2021-12-16",142.6263,144.4736,140.3028,140.8932,77800.0],["2021-12-17",140.6552,141.7312,137.5032,139.2934,159600.0],["2021-12-20",137.7508,137.7508,133.3229,136.0844,70300.0],["2021-12-21",137.1891,140.7028,137.1891,139.6268,44800.0],["2021-12-22",139.6267,144.4831,139.5886,144.0261,49500.0],["2021-12-23",143.4738,145.7497,143.4738,144.5975,41000.0],["2021-12-27",145.3497,146.1115,144.2927,145.6354,25000.0],["2021-12-28",145.5401,147.0922,144.5688,145.4353,21700.0],["2021-12-29",144.6641,146.6733,144.6641,146.0924,18800.0],["2021-12-30",146.5876,147.2732,144.2356,144.2451,18500.0],["2021-12-31",144.8069,145.6258,143.0643,144.7402,22600.0],["2022-01-03",146.34,146.5209,144.1308,145.9115,34400.0],["2022-01-04",146.4352,150.5775,146.4352,148.7016,51600.0],["2022-01-05",147.8826,150.5679,143.2452,143.4833,39200.0],["2022-01-06",141.8645,142.4645,131.7423,132.1898,70700.0],["2022-01-07",131.7041,132.1707,127.6476,130.2186,73700.0],["2022-01-10",129.5044,133.2753,127.1048,132.6087,76100.0],["2022-01-11",133.6657,136.1701,131.028,135.5797,54600.0],["2022-01-12",137.1605,138.0746,133.1611,133.5324,55000.0],["2022-01-13",133.4753,134.2656,131.9517,133.5038,37500.0],["2022-01-14",131.9993,134.4085,129.5235,133.4467,43000.0],["2022-01-18",131.4756,133.142,130.9138,132.085,40000.0],["2022-01-19",131.7708,131.7708,128.5617,129.5711,48700.0],["2022-01-20",129.6283,131.3137,124.7242,124.9528,40600.0],["2022-01-21",124.7623,128.8379,124.0481,124.1814,62500.0],["2022-01-24",122.8388,126.3335,119.1727,125.6669,65500.0],["2022-01-25",123.5149,123.5149,118.5823,120.9819,50300.0],["2022-01-26",122.315,123.3625,116.8778,118.5537,47400.0],["2022-01-27",118.9441,120.9629,114.5353,115.4589,44900.0],["2022-01-28",114.9257,116.4683,112.6308,116.2683,40300.0],["2022-01-31",115.7065,120.2392,115.678,120.2201,76600.0],["2022-02-01",121.02,122.8674,119.6678,121.9722,73700.0],["2022-02-02",122.1817,122.1817,117.7824,119.2393,50200.0],["2022-02-03",118.5823,120.2106,117.7633,118.4013,39900.0],["2022-02-04",117.3634,119.9725,116.3921,119.2583,46200.0],["2022-02-07",118.8489,120.7439,117.7348,118.9727,39700.0],["2022-02-08",119.9344,123.772,119.9344,123.6291,54400.0],["2022-02-09",125.0385,125.5432,123.3244,124.0482,44800.0],["2022-02-10",121.677,124.9337,120.7534,121.5723,44900.0],["2022-02-11",121.1809,123.1858,120.694,122.0306,41900.0],["2022-02-14",122.737,123.329,120.7704,122.4793,66600.0],["2022-02-15",123.2526,125.9926,122.9853,125.0474,39000.0],["2022-02-16",124.5987,127.7588,124.2073,126.976,61700.0],["2022-02-17",125.5057,126.0212,123.5103,125.0474,68200.0],["2022-02-18",124.2073,126.069,121.9351,125.6012,164100.0],["2022-02-22",125.6298,126.6895,122.7561,123.2908,68700.0],["2022-02-23",124.8851,124.8851,120.4553,120.9995,37900.0],["2022-02-24",118.7559,124.5223,118.6604,123.4722,67800.0],["2022-02-25",127.1574,129.3914,123.119,125.9831,73200.0],["2022-02-28",124.2359,127.8925,124.2359,125.267,42300.0],["2022-03-01",125.5248,127.4247,121.8969,123.3958,52400.0],["2022-03-02",124.4555,128.6467,123.7777,127.6729,31900.0],["2022-03-03",128.7422,129.506,127.5202,128.9236,36400.0],["2022-03-04",127.2146,131.3771,126.3554,131.0907,42100.0],["2022-03-07",131.1957,132.2364,129.7732,130.747,48000.0],["2022-03-08",131.2053,136.4275,128.2553,134.9859,56900.0],["2022-03-09",135.9979,138.6711,135.6733,137.5732,53400.0],["2022-03-10",135.7688,136.523,134.4131,136.0361,112900.0],["2022-03-11",137.4109,140.1986,135.8165,140.0459,65200.0],["2022-03-14",140.1891,141.0006,135.0337,136.628,71500.0],["2022-03-15",137.2867,137.2867,134.9477,136.9144,33300.0],["2022-03-16",139.1294,142.1176,138.4324,141.478,53600.0],["2022-03-17",140.1509,142.6236,140.1509,142.404,39700.0],["2022-03-18",142.2131,143.1678,140.1222,142.8622,114900.0],["2022-03-21",143.0054,145.9173,143.0054,145.5163,44400.0],["2022-03-22",146.1751,148.39,146.1751,147.9891,59000.0],["2022-03-23",146.7002,148.9342,146.4806,146.7574,58000.0],["2022-03-24",146.5283,148.39,145.1917,148.1895,31000.0],["2022-03-25",147.4257,150.4808,147.4257,149.4402,44300.0],["2022-03-28",149.2492,149.2492,145.9937,147.8458,58000.0],["2022-03-29",148.9247,149.7839,147.1394,147.4258,50800.0],["2022-03-30",147.6549,148.495,146.2801,147.674,43300.0],["2022-03-31",148.5428,151.7219,148.5428,149.8984,69800.0],["2022-04-01",150.3663,151.8652,144.7908,145.7455,93700.0],["2022-04-04",146.0701,146.5379,141.1342,142.1462,135100.0],["2022-04-05",146.7956,146.7956,139.3871,139.5399,95400.0],["2022-04-06",138.5088,141.4875,137.4586,139.1675,62200.0],["2022-04-07",140.485,141.6116,138.2987,140.2082,78300.0],["2022-04-08",140.4755,143.1868,138.4515,138.6902,73900.0],["2022-04-11",139.2152,141.6307,138.5947,140.3513,107700.0],["2022-04-12",141.6116,144.3421,140.7142,144.1798,57800.0],["2022-04-13",143.5783,144.7144,141.6402,142.2894,45600.0],["2022-04-14",141.9267,143.4255,140.1032,140.2559,41600.0],["2022-04-18",140.8097,142.595,139.5972,140.7333,36400.0],["2022-04-19",141.3443,145.3922,141.3443,145.039,69100.0],["2022-04-20",146.8911,147.0248,142.614,142.614,68500.0],["2022-04-21",144.1989,145.7646,142.5472,143.8265,64500.0],["2022-04-22",142.6904,143.9601,138.4419,138.5183,56600.0],["2022-04-25",137.2868,137.2868,131.6922,134.3558,58200.0],["2022-04-26",132.9333,133.8594,128.4844,128.5417,46300.0],["2022-04-27",127.7779,132.16,127.7397,129.8687,50700.0],["2022-04-28",130.6516,131.7017,127.5965,130.6706,39900.0],["2022-04-29",129.735,131.6731,128.4653,129.0285,51800.0],["2022-05-02",128.1312,131.148,126.1358,129.0763,62000.0],["2022-05-03",128.408,131.3103,127.7015,130.1456,42700.0],["2022-05-04",130.6611,133.7544,129.1049,133.3725,35100.0],["2022-05-05",132.1505,132.1505,125.859,127.6156,101000.0],["2022-05-06",127.5583,127.5583,121.6582,122.6416,70700.0],["2022-05-09",120.904,121.2573,116.8274,119.3956,62300.0],["2022-05-10",120.7608,120.7608,116.9611,119.3956,105800.0],["2022-05-11",119.9398,121.1713,115.9968,116.035,45100.0],["2022-05-12",114.6984,119.8348,114.5648,119.4815,70900.0],["2022-05-13",123.9209,123.9209,120.293,121.3718,59600.0],["2022-05-16",121.2474,123.4011,119.9456,122.2716,55400.0],["2022-05-17",125.0187,125.0474,121.8026,122.6544,121500.0],["2022-05-18",121.4388,121.4388,118.194,119.3713,90600.0],["2022-05-19",118.8161,121.8313,118.4524,120.1083,71800.0],["2022-05-20",121.3335,121.3335,114.4992,117.4665,102200.0],["2022-05-23",119.534,121.1612,118.9597,120.1658,42800.0],["2022-05-24",120.3285,121.3431,118.8066,120.6061,70900.0],["2022-05-25",120.5869,121.3814,118.0982,120.6061,41500.0],["2022-05-26",120.8549,121.4867,120.2328,120.4051,54900.0],["2022-05-27",121.9749,122.4152,120.6061,122.4152,116700.0],["2022-05-31",122.865,123.4011,119.8307,120.6061,160100.0],["2022-06-01",121.3718,125.7462,120.1657,124.0615,110900.0],["2022-06-02",125.0475,129.6037,124.6167,129.2495,42500.0],["2022-06-03",126.7704,128.9336,126.1099,126.2439,54700.0],["2022-06-06",127.6988,128.5029,127.0384,128.1296,34900.0],["2022-06-07",126.5407,129.1729,126.5407,128.6656,39600.0],["2022-06-08",129.9387,129.9387,124.4157,124.8464,64000.0],["2022-06-09",124.4348,124.4348,120.0605,120.6539,35100.0],["2022-06-10",118.1844,119.1703,116.8539,118.4811,47700.0],["2022-06-13",115.8201,116.672,113.8196,115.0831,66100.0],["2022-06-14",114.7193,116.3561,112.4987,114.4896,50300.0],["2022-06-15",115.4947,118.6917,114.8055,116.672,53300.0],["2022-06-16",115.0831,115.0831,111.7712,113.3984,62700.0],["2022-06-17",114.6619,116.9879,114.0397,114.2216,116800.0],["2022-06-21",115.0831,117.0166,114.3652,115.7818,56100.0],["2022-06-22",114.9395,115.3798,112.537,114.6715,74900.0],["2022-06-23",115.7722,115.7722,112.9772,114.6236,64900.0],["2022-06-24",115.7435,118.4524,115.1022,118.4524,97100.0],["2022-06-27",119.7733,120.1371,118.4045,119.3713,40200.0],["2022-06-28",119.9073,120.1275,116.4423,116.739,34200.0],["2022-06-29",116.0307,117.6196,112.9964,116.538,33800.0],["2022-06-30",122.5205,129.8908,117.1028,127.1341,123000.0],["2022-07-01",128.5124,134.0737,128.5124,132.9825,87800.0],["2022-07-05",131.1065,131.1447,124.0233,126.2344,99800.0],["2022-07-06",127.3064,128.8858,124.8177,127.2968,44000.0],["2022-07-07",128.8379,133.2027,128.8379,132.6666,74600.0],["2022-07-08",132.6954,132.6954,127.6701,129.1442,44400.0],["2022-07-11",129.1442,131.901,128.2923,129.2113,72200.0],["2022-07-12",127.8137,129.6515,122.9416,123.2001,56400.0],["2022-07-13",122.7023,125.258,122.128,124.6741,41400.0],["2022-07-14",122.5013,123.0086,119.1224,123.0086,42700.0],["2022-07-15",125.794,126.0429,123.8988,125.057,61800.0],["2022-07-18",125.8993,126.0908,123.7648,124.387,58500.0],["2022-07-19",126.1195,130.3503,126.1195,130.2546,60300.0],["2022-07-20",130.6088,132.0637,129.6516,131.6617,63600.0],["2022-07-21",132.0636,134.7438,130.7714,134.6768,74300.0],["2022-07-22",135.6436,135.6436,131.2787,133.375,56700.0],["2022-07-25",134.5715,136.1796,133.7387,135.7871,45900.0],["2022-07-26",134.9831,138.3333,134.4662,138.3237,64900.0],["2022-07-27",138.3428,141.3197,137.0889,140.2667,63400.0],["2022-07-28",139.7403,144.823,139.7403,143.7031,53900.0],["2022-07-29",142.6406,149.0825,142.6406,147.3691,71500.0],["2022-08-01",148.3742,152.2412,146.8139,151.9349,67800.0],["2022-08-02",150.681,151.5233,147.752,149.1495,69400.0],["2022-08-03",150.346,151.1021,148.3071,150.7767,86500.0],["2022-08-04",151.7435,153.9834,149.7047,153.9164,54800.0],["2022-08-05",151.3223,155.467,151.3223,153.7919,41800.0],["2022-08-08",154.9501,156.137,152.4135,153.6962,42900.0],["2022-08-09",153.3228,153.3228,150.4704,152.739,47000.0],["2022-08-10",155.6871,157.9365,155.6871,157.5632,40700.0],["2022-08-11",158.5491,159.8509,156.74,158.2811,40600.0],["2022-08-12",158.6065,161.7557,155.7158,161.4207,44700.0],["2022-08-15",157.5728,160.8081,157.3814,160.6358,59300.0],["2022-08-16",159.2067,161.3456,156.7897,157.4707,90000.0],["2022-08-17",155.5716,157.4131,155.5524,156.4348,41300.0],["2022-08-18",156.9335,158.8326,155.6771,158.0941,50000.0],["2022-08-19",157.3651,159.3122,156.0607,158.6312,39600.0],["2022-08-22",156.3868,157.2117,153.1449,154.0273,75400.0],["2022-08-23",155.3702,159.0149,155.2167,158.9285,54000.0],["2022-08-24",158.4682,161.1154,157.8735,160.3672,52300.0],["2022-08-25",160.6454,164.6738,159.9069,162.0745,58800.0],["2022-08-26",161.8443,161.8443,155.8785,156.1566,39600.0],["2022-08-29",153.9506,156.5691,153.9506,156.0319,27000.0],["2022-08-30",156.876,157.4707,153.4231,154.9386,50300.0],["2022-08-31",155.4948,156.3005,153.2696,153.8068,49900.0],["2022-09-01",152.6366,153.5286,149.4811,152.5887,46800.0],["2022-09-02",153.8931,154.0658,150.0182,151.0732,26300.0],["2022-09-06",152.1474,152.1474,148.167,149.4043,39000.0],["2022-09-07",149.5194,155.0632,149.0974,155.0152,48500.0],["2022-09-08",153.4039,154.3727,151.6583,153.5094,31900.0],["2022-09-09",154.6028,157.0103,153.8643,154.0178,37900.0],["2022-09-12",155.3797,155.3797,151.3897,153.4615,52800.0],["2022-09-13",151.6392,151.9653,148.1,148.4069,56800.0],["2022-09-14",147.7067,147.7067,144.8005,147.1983,56700.0],["2022-09-15",146.268,148.6754,145.069,145.9514,44600.0],["2022-09-16",144.1387,145.0307,142.067,144.954,170400.0],["2022-09-19",143.592,148.0136,143.592,147.6107,28100.0],["2022-09-20",146.3447,146.3735,144.5703,145.0019,41900.0],["2022-09-21",146.8626,148.9344,145.8268,146.5078,54900.0],["2022-09-22",145.3472,146.5078,141.2517,142.3739,38700.0],["2022-09-23",141.0503,141.0503,136.5712,138.0674,42900.0],["2022-09-26",137.7796,139.7842,135.8901,136.2738,56800.0],["2022-09-27",138.6812,140.4076,136.5807,136.9931,51000.0],["2022-09-28",137.7988,139.8322,136.8013,139.0169,62900.0],["2022-09-29",138.1537,138.1537,135.5736,137.3384,43900.0],["2022-09-30",138.0578,140.7913,137.2233,137.4247,52800.0],["2022-10-03",139.343,145.5774,138.8538,145.0307,59900.0],["2022-10-04",147.2079,151.5144,146.7859,148.6658,50400.0],["2022-10-05",146.2584,149.4619,145.9227,148.3685,39800.0],["2022-10-06",148.3013,149.155,146.4406,147.2559,35700.0],["2022-10-07",146.4022,147.2559,144.6374,145.4431,42200.0],["2022-10-10",146.8531,147.4669,144.7142,146.9106,38900.0],["2022-10-11",147.6395,147.6395,143.7742,144.2058,55400.0],["2022-10-12",144.2058,144.2058,141.175,141.1941,43800.0],["2022-10-13",138.499,145.3856,136.9836,143.8797,54000.0],["2022-10-14",145.3376,147.0353,141.5394,142.6712,51800.0],["2022-10-17",143.8701,152.9819,143.8701,151.735,112200.0],["2022-10-18",153.4615,156.2238,150.9965,152.5599,66900.0],["2022-10-19",151.102,153.519,150.5841,152.5983,72000.0],["2022-10-20",153.0491,159.5136,147.4285,150.5553,79400.0],["2022-10-21",150.1908,153.4423,147.2367,150.4402,171700.0],["2022-10-24",150.4402,152.627,149.7784,149.7784,67300.0],["2022-10-25",149.3468,152.8381,148.8193,150.9102,59100.0],["2022-10-26",152.3201,154.8138,150.6032,152.8764,64600.0],["2022-10-27",154.2863,156.4252,151.1883,152.0803,56400.0],["2022-10-28",153.471,158.871,152.2146,157.7488,102600.0],["2022-10-31",158.9093,162.6788,158.4682,162.3814,84200.0],["2022-11-01",163.4556,163.4556,157.9886,159.2163,57900.0],["2022-11-02",158.0078,162.5349,156.617,157.5953,67900.0],["2022-11-03",155.9073,157.6145,153.9986,155.044,46500.0],["2022-11-04",157.3556,157.5762,153.9698,156.5211,57200.0],["2022-11-07",156.5211,158.4586,155.4373,157.816,45200.0],["2022-11-08",159.1108,162.554,157.8447,160.4823,55300.0],["2022-11-09",158.6408,161.5853,155.9073,156.4539,61500.0],["2022-11-10",162.4773,163.0528,160.8276,162.5924,85400.0],["2022-11-11",162.9569,166.0549,161.1154,161.6237,75600.0],["2022-11-14",161.0962,163.5228,160.0699,160.6837,62800.0],["2022-11-15",161.8563,163.7688,158.8577,161.7602,58300.0],["2022-11-16",160.8087,163.3556,160.7318,161.3853,74400.0],["2022-11-17",159.2517,164.3743,158.0023,164.3551,56800.0],["2022-11-18",166.8732,171.7362,164.9414,167.9592,90500.0],["2022-11-21",169.8525,170.4868,167.7093,169.4296,72600.0],["2022-11-22",170.5541,170.6791,163.7208,170.6791,103300.0],["2022-11-23",171.7939,175.9554,171.7939,174.2927,69900.0],["2022-11-25",174.8982,175.2634,170.679,171.2845,27300.0],["2022-11-28",169.6315,171.842,167.2288,168.3148,36900.0],["2022-11-29",169.6987,169.6987,166.1427,167.2383,55500.0],["2022-11-30",167.6804,169.6603,162.6828,169.6218,79800.0],["2022-12-01",170.2177,171.544,167.0173,169.9101,50800.0],["2022-12-02",168.4012,171.8323,166.5944,170.3234,51300.0],["2022-12-05",168.6704,168.6704,162.6828,163.0865,57700.0],["2022-12-06",161.0297,165.0759,161.0297,163.3459,58800.0],["2022-12-07",164.6338,165.9601,162.2119,165.864,62700.0],["2022-12-08",167.2672,167.296,163.394,166.0178,68900.0],["2022-12-09",165.8256,167.123,164.3455,165.1144,66300.0],["2022-12-12",164.4416,166.0754,163.6342,165.1239,56800.0],["2022-12-13",169.939,170.8616,164.6338,165.8928,100400.0],["2022-12-14",165.7871,167.9207,161.4238,161.7602,92100.0],["2022-12-15",160.1744,160.1744,156.2339,158.1753,118500.0],["2022-12-16",155.6477,159.4344,155.6477,158.9346,296800.0],["2022-12-19",159.0787,160.4723,157.4257,159.3286,72200.0],["2022-12-20",159.0787,160.53,158.0984,159.3863,65200.0],["2022-12-21",161.1162,163.3844,159.6362,162.5002,84500.0],["2022-12-22",162.2887,162.4809,155.7341,156.7337,86700.0],["2022-12-23",157.0508,159.0979,155.5035,158.7519,73400.0],["2022-12-27",159.3767,161.395,158.2426,160.4147,56900.0],["2022-12-28",161.3469,161.8563,156.4838,156.9932,74000.0],["2022-12-29",158.752,161.0009,157.2335,159.6554,47500.0],["2022-12-30",159.3094,159.5881,155.3497,156.5126,45100.0],["2023-01-03",158.0312,158.5982,150.1503,151.5919,107000.0],["2023-01-04",152.0436,153.6871,149.3237,150.5443,123700.0],["2023-01-05",155.071,163.2979,151.8706,155.5612,177600.0],["2023-01-06",157.887,159.8572,143.4996,144.5664,203700.0],["2023-01-09",145.8542,146.8057,140.0973,143.2978,194700.0],["2023-01-10",143.5572,146.6327,143.1247,143.8359,139900.0],["2023-01-11",145.1911,149.737,144.3165,149.6121,112800.0],["2023-01-12",149.8908,151.6688,147.8917,151.2939,108700.0],["2023-01-13",151.2555,153.3218,149.6409,152.9278,66200.0],["2023-01-17",153.1873,154.7827,150.0734,150.0734,81500.0],["2023-01-18",150.477,152.5145,145.6427,145.9119,95200.0],["2023-01-19",144.9412,146.5558,138.1655,138.3866,94500.0],["2023-01-20",140.0685,141.3083,137.6754,141.3083,137300.0],["2023-01-23",141.8945,145.1334,141.8945,144.1146,120400.0],["2023-01-24",143.884,147.0267,143.7398,145.316,76000.0],["2023-01-25",143.4899,144.6721,141.9234,144.3549,62300.0],["2023-01-26",144.3453,146.2002,141.366,146.2002,72200.0],["2023-01-27",145.8254,147.2478,144.3069,147.2478,100300.0],["2023-01-30",146.3059,149.8139,145.6043,146.7096,76000.0],["2023-01-31",147.219,150.5251,145.6236,150.5251,84600.0],["2023-02-01",150.3617,152.8894,149.0642,150.8422,94700.0],["2023-02-02",150.5731,151.1786,146.4981,148.6414,121000.0],["2023-02-03",148.9201,153.2834,147.1228,150.4482,83700.0],["2023-02-06",148.6414,151.1306,148.6414,149.6409,91500.0],["2023-02-07",149.1892,151.6207,146.2675,151.2459,104400.0],["2023-02-08",150.1407,152.4761,149.4391,150.1118,64300.0],["2023-02-09",151.1786,152.6779,147.6802,148.6509,72600.0],["2023-02-10",148.9585,151.8129,148.4203,150.1406,71900.0],["2023-02-13",148.9559,152.6546,148.6573,151.9033,56900.0],["2023-02-14",151.0075,152.4715,145.9315,147.4437,68400.0],["2023-02-15",146.2975,150.4007,145.1513,148.667,63400.0],["2023-02-16",147.2126,150.8053,146.3554,148.3106,67700.0],["2023-02-17",150.2273,153.088,147.7616,151.518,46300.0],["2023-02-21",149.7939,153.1362,146.8947,148.5611,103100.0],["2023-02-22",148.3202,148.8404,145.1321,146.2109,117000.0],["2023-02-23",146.5095,147.8001,141.1445,141.7417,98200.0],["2023-02-24",140.8845,145.4307,140.2873,144.3616,101600.0],["2023-02-27",145.6233,147.5593,141.6069,142.0788,104700.0],["2023-02-28",142.57,145.6907,142.57,144.9491,105700.0],["2023-03-01",145.2091,146.8658,143.8414,146.4324,80900.0],["2023-03-02",145.3055,148.3877,145.3055,147.4919,48500.0],["2023-03-03",148.4165,152.4908,146.2783,151.9322,64200.0],["2023-03-06",151.2868,152.3367,145.0743,146.5865,69200.0],["2023-03-07",146.8562,147.5401,143.9859,144.9299,73800.0],["2023-03-08",145.0744,146.105,142.8205,144.1593,64000.0],["2023-03-09",144.8528,144.9588,140.9134,141.4624,82300.0],["2023-03-10",140.8267,142.3292,137.8986,138.9581,90900.0],["2023-03-13",137.1666,138.3995,135.038,136.0686,95200.0],["2023-03-14",139.17,143.3117,138.7173,140.4607,94000.0],["2023-03-15",137.4844,137.6193,131.2334,132.7937,146300.0],["2023-03-16",131.3682,135.7315,130.0294,134.4986,96300.0],["2023-03-17",133.9014,134.2867,131.0311,132.9382,286500.0],["2023-03-20",134.017,138.7269,133.4487,137.966,136300.0],["2023-03-21",139.7961,142.4448,139.4782,141.3661,121100.0],["2023-03-22",141.1927,142.5123,139.4301,139.8154,99000.0],["2023-03-23",139.9309,142.9072,138.7077,140.3451,99700.0],["2023-03-24",139.1411,142.3774,138.255,141.761,64700.0],["2023-03-27",142.8975,143.2057,140.6244,141.5972,45500.0],["2023-03-28",140.923,143.8511,140.923,143.5814,58800.0],["2023-03-29",143.8511,145.4789,141.3372,142.0692,75400.0],["2023-03-30",143.0035,143.3599,141.1735,142.6182,81400.0],["2023-03-31",143.8607,145.6715,143.1479,145.5655,100800.0],["2023-04-03",144.7083,146.6251,143.5236,145.71,99100.0],["2023-04-04",135.9337,143.6392,123.605,128.8833,353600.0],["2023-04-05",128.1897,128.5654,120.5903,123.2775,217300.0],["2023-04-06",124.4045,129.5479,122.0639,124.4623,213000.0],["2023-04-10",124.2407,129.0566,124.0577,128.1223,209200.0],["2023-04-11",128.6328,130.4243,127.5059,128.7484,184600.0],["2023-04-12",129.2589,129.413,123.528,124.6838,192500.0],["2023-04-13",124.7223,126.5523,123.6243,125.1654,110900.0],["2023-04-14",125.0016,125.7336,123.2005,123.5568,70000.0],["2023-04-17",123.528,124.1059,121.5631,122.6226,99200.0],["2023-04-18",123.1234,123.1234,120.9274,120.9274,105500.0],["2023-04-19",121.1971,121.7268,119.839,121.5631,77500.0],["2023-04-20",120.6769,122.5262,120.022,122.4299,139200.0],["2023-04-21",123.5183,123.6339,121.4475,122.9212,207400.0],["2023-04-24",122.4781,122.6322,121.0718,121.1971,85200.0],["2023-04-25",120.3687,120.5228,117.2287,117.3925,55400.0],["2023-04-26",115.784,117.1228,114.5511,115.3409,71400.0],["2023-04-27",115.1483,117.5948,113.0582,116.9302,135500.0],["2023-04-28",116.1596,118.3172,115.7744,116.2945,101200.0],["2023-05-01",115.967,118.2016,115.861,117.1421,56900.0],["2023-05-02",116.5353,117.1421,114.7245,115.9959,105100.0],["2023-05-03",116.4871,119.0492,116.4871,117.0747,60100.0],["2023-05-04",115.8321,117.4118,114.031,114.8882,101100.0],["2023-05-05",116.7183,117.7103,116.5353,117.6526,35200.0],["2023-05-08",118.4713,118.4713,115.3217,116.2559,68500.0],["2023-05-09",115.6588,116.0826,114.5608,115.3891,83900.0],["2023-05-10",117.1035,118.163,115.6106,117.9704,54200.0],["2023-05-11",116.8339,118.3749,115.9381,116.622,51500.0],["2023-05-12",117.5851,118.6061,114.946,115.5528,28200.0],["2023-05-15",115.6684,116.9687,115.6684,116.2559,43600.0],["2023-05-16",114.9423,116.0821,112.1992,112.769,73300.0],["2023-05-17",114.0923,115.6957,113.3679,115.3866,65700.0],["2023-05-18",115.831,115.9082,114.1986,115.802,85600.0],["2023-05-19",117.8304,117.8304,113.619,114.7395,80800.0],["2023-05-22",115.1452,115.9469,113.8991,114.3531,69100.0],["2023-05-23",114.1599,117.5406,113.3003,117.2412,138800.0],["2023-05-24",116.0917,116.0917,113.1844,114.102,132000.0],["2023-05-25",112.8656,115.3673,112.7594,114.9616,58200.0],["2023-05-26",115.1452,116.3912,114.9037,115.5508,71800.0],["2023-05-30",115.3673,115.5315,113.5514,115.319,61600.0],["2023-05-31",115.0389,115.8792,113.6963,113.7832,63700.0],["2023-06-01",113.9861,115.29,112.8173,114.1116,45400.0],["2023-06-02",115.802,120.8536,115.802,120.4866,63300.0],["2023-06-05",120.419,120.419,114.6429,117.4826,63500.0],["2023-06-06",116.9611,124.4371,116.9611,122.2349,60400.0],["2023-06-07",122.2349,124.6786,121.3945,123.0945,73800.0],["2023-06-08",122.853,122.853,121.24,121.7326,47200.0],["2023-06-09",121.1627,121.9741,120.5445,121.0371,34000.0],["2023-06-12",121.3752,121.9837,119.7525,119.9554,79200.0],["2023-06-13",120.5349,122.5536,119.8684,122.2349,113300.0],["2023-06-14",122.2929,123.4423,119.3372,119.6656,97600.0],["2023-06-15",119.4241,122.1479,119.4241,121.7133,54200.0],["2023-06-16",123.0269,123.5388,121.1144,122.9303,188500.0],["2023-06-20",122.5343,124.4758,120.9502,123.7803,81400.0],["2023-06-21",123.2684,127.6053,123.0076,126.224,102000.0],["2023-06-22",125.828,127.0161,124.5627,125.2871,88300.0],["2023-06-23",123.6547,123.8962,120.1485,120.7281,95900.0],["2023-06-26",120.4287,122.6792,120.361,120.7957,49600.0],["2023-06-27",121.7712,122.3991,120.5735,121.2883,68600.0],["2023-06-28",121.3173,121.9065,119.8008,120.4673,78500.0],["2023-06-29",106.6645,118.2457,106.6645,111.7259,296400.0],["2023-06-30",112.006,115.5895,111.0787,115.2707,274600.0],["2023-07-03",115.5895,116.8162,114.1406,114.894,43700.0],["2023-07-05",115.0872,115.0872,109.852,112.3537,111100.0],["2023-07-06",111.9577,112.8946,110.8372,112.0833,90600.0],["2023-07-07",113.1264,116.3622,112.2378,115.8889,100800.0],["2023-07-10",115.4832,118.8639,115.3673,115.7344,124300.0],["2023-07-11",115.9082,118.1781,115.9082,117.8786,80100.0],["2023-07-12",120.0423,120.1292,118.4968,119.115,121700.0],["2023-07-13",119.4338,119.9554,118.3519,119.4627,61400.0],["2023-07-14",119.6173,120.7281,117.9656,120.3514,51800.0],["2023-07-17",120.5156,124.0798,120.5156,122.486,90200.0],["2023-07-18",121.6843,125.5576,121.6843,124.611,120400.0],["2023-07-19",124.2922,125.0553,122.1576,122.6502,67700.0],["2023-07-20",123.1235,123.5871,121.1917,122.4377,69700.0],["2023-07-21",123.1235,123.1235,120.5542,122.7372,191700.0],["2023-07-24",123.0945,126.8132,122.4764,126.8132,102100.0],["2023-07-25",125.6155,129.0155,125.6155,127.6729,67400.0],["2023-07-26",127.6729,128.4263,126.3882,127.8564,69500.0],["2023-07-27",127.8468,127.8468,122.9303,125.4127,100000.0],["2023-07-28",125.9053,126.5911,124.3792,126.4848,65700.0],["2023-07-31",126.8519,128.4166,125.5962,128.011,61400.0],["2023-08-01",127.8274,129.4308,126.2047,128.0979,58000.0],["2023-08-02",126.4752,128.774,125.9729,128.2331,53500.0],["2023-08-03",127.3735,128.0979,125.2292,125.5189,52700.0],["2023-08-04",125.6542,127.2769,124.6013,124.9781,37700.0],["2023-08-07",125.5769,126.1564,123.8383,125.5769,40500.0],["2023-08-08",123.6934,124.1184,121.8485,123.5968,46800.0],["2023-08-09",124.1087,125.5866,123.0076,125.4513,53600.0],["2023-08-10",125.9729,126.8326,124.8332,124.8525,101700.0],["2023-08-11",124.9201,125.2678,123.4905,124.0025,25400.0],["2023-08-14",123.4519,124.3502,121.7616,122.7372,53600.0],["2023-08-15",121.9258,123.6258,119.6076,119.9071,45200.0],["2023-08-16",119.1128,121.0791,118.1732,118.1926,43100.0],["2023-08-17",118.2991,119.8974,118.2991,118.6188,36900.0],["2023-08-18",118.0473,118.6769,117.3208,118.2894,45600.0],["2023-08-21",117.8632,118.3863,114.6474,116.7299,75100.0],["2023-08-22",116.8171,118.5607,116.8171,118.0182,58800.0],["2023-08-23",118.6672,118.6672,115.616,116.8268,46400.0],["2023-08-24",115.8485,117.6211,114.2987,115.4998,66200.0],["2023-08-25",116.1294,118.6188,115.3254,118.5994,37100.0],["2023-08-28",119.3937,121.0694,119.3937,119.9361,51300.0],["2023-08-29",119.5002,121.7378,119.0837,121.5344,69700.0],["2023-08-30",121.4569,123.7235,121.0888,121.2825,50400.0],["2023-08-31",121.67,122.687,119.7811,120.2073,56200.0],["2023-09-01",121.1663,123.8494,121.1663,122.8323,44100.0],["2023-09-05",121.6215,121.6215,115.9647,118.8222,68200.0],["2023-09-06",119.1225,119.6552,117.4177,118.2798,48900.0],["2023-09-07",117.3111,117.6114,115.6741,117.0593,45000.0],["2023-09-08",115.7904,117.1174,115.306,116.7977,54100.0],["2023-09-11",117.7858,119.4712,116.759,118.5704,71900.0],["2023-09-12",118.0957,119.3162,118.0957,119.1806,57900.0],["2023-09-13",119.1903,120.6529,118.2604,120.3817,66100.0],["2023-09-14",121.9606,125.2152,121.9606,123.8203,76200.0],["2023-09-15",121.4569,122.2705,110.2885,110.6082,388400.0],["2023-09-18",111.1022,114.0468,111.1022,113.0394,79200.0],["2023-09-19",112.652,113.5335,111.1216,111.5381,59900.0],["2023-09-20",112.6811,116.2844,111.5671,111.9158,87900.0],["2023-09-21",111.8771,111.8771,110.2304,110.4919,59600.0],["2023-09-22",110.4726,112.8942,109.7655,111.1216,49000.0],["2023-09-25",111.0053,113.2719,111.0053,112.9426,32000.0],["2023-09-26",112.1289,112.5551,111.2668,111.4703,48200.0],["2023-09-27",112.6132,114.1921,112.4195,113.6981,35900.0],["2023-09-28",113.979,114.2599,113.2429,113.7175,65500.0],["2023-09-29",113.9887,114.9767,112.8554,113.9887,78600.0],["2023-10-02",114.4536,114.4536,111.4606,112.681,46200.0],["2023-10-03",111.3734,112.7585,110.4338,110.6275,47900.0],["2023-10-04",111.0731,112.0515,108.9712,111.0441,42500.0],["2023-10-05",110.4435,112.0418,110.2982,110.2982,51700.0],["2023-10-06",110.0076,111.7415,110.0076,111.2668,54800.0],["2023-10-09",110.7728,113.2332,110.7728,112.5551,19500.0],["2023-10-10",113.8047,113.8047,112.9716,113.0782,41400.0],["2023-10-11",113.5722,113.9015,113.1557,113.8919,36200.0],["2023-10-12",114.2987,114.2987,108.3416,110.4823,38800.0],["2023-10-13",111.5284,111.5284,107.4989,107.5473,61300.0],["2023-10-16",108.5741,109.0681,107.4892,108.8065,72000.0],["2023-10-17",108.5547,110.8213,108.5547,108.7678,82800.0],["2023-10-18",107.3633,107.3633,103.1207,103.5662,110800.0],["2023-10-19",120.4398,133.003,116.914,118.735,489500.0],["2023-10-20",117.5436,118.6478,107.6635,111.9836,338600.0],["2023-10-23",115.3545,121.1857,113.9984,116.759,258400.0],["2023-10-24",118.0376,121.5925,116.2166,121.0985,171800.0],["2023-10-25",120.3042,122.813,120.3042,121.9315,130900.0],["2023-10-26",120.7207,122.4933,119.9942,121.6796,79300.0],["2023-10-27",120.8563,121.9509,120.6335,121.6893,111600.0],["2023-10-30",123.0454,124.3724,121.0694,122.3189,90200.0],["2023-10-31",121.6409,121.9702,120.4011,121.0016,101600.0],["2023-11-01",121.5344,122.9873,119.7908,122.6095,105000.0],["2023-11-02",123.3457,126.2516,122.9583,123.0164,116200.0],["2023-11-03",125.1086,126.9296,124.14,124.1497,91400.0],["2023-11-06",123.6169,125.0505,123.152,124.324,78400.0],["2023-11-07",123.0648,123.8203,119.6455,119.7133,65000.0],["2023-11-08",119.6455,119.9168,118.2507,118.2507,96800.0],["2023-11-09",119.229,119.229,116.7977,117.4758,109000.0],["2023-11-10",116.4587,119.2387,116.4587,119.0644,41300.0],["2023-11-13",118.6382,119.7811,118.5607,119.2968,43900.0],["2023-11-14",121.4181,124.8083,121.4181,124.6921,91800.0],["2023-11-15",124.2259,125.3817,120.9236,121.448,112200.0],["2023-11-16",120.6322,122.1182,120.3117,121.856,51200.0],["2023-11-17",122.8078,125.3817,121.72,123.2546,81700.0],["2023-11-20",123.1381,123.9345,119.3501,119.5443,78400.0],["2023-11-21",119.4666,119.4958,117.5047,117.5241,76900.0],["2023-11-22",117.5241,118.4857,117.1259,117.9223,47200.0],["2023-11-24",117.631,119.185,117.631,118.3691,24000.0],["2023-11-27",117.4853,117.4853,116.6402,116.9608,50700.0],["2023-11-28",117.1744,117.1744,114.5423,114.8531,46600.0],["2023-11-29",115.9312,116.7179,115.125,116.174,74200.0],["2023-11-30",116.5528,117.3104,114.8434,115.8826,89800.0],["2023-12-01",115.1833,117.0676,114.1246,116.2614,114400.0],["2023-12-04",115.2319,118.4662,114.8919,118.4662,75400.0],["2023-12-05",118.1069,118.1069,116.0769,116.5237,116700.0],["2023-12-06",117.087,119.6512,115.8924,117.5338,92300.0],["2023-12-07",117.3881,117.7184,116.1352,116.1546,57500.0],["2023-12-08",116.446,118.1846,116.3489,117.087,51200.0],["2023-12-11",117.6698,119.2918,117.1162,118.9227,64500.0],["2023-12-12",118.7576,118.8159,117.3687,118.5051,85000.0],["2023-12-13",118.5439,126.0422,118.5439,124.5658,135200.0],["2023-12-14",125.3331,130.1507,125.3331,129.8107,128600.0],["2023-12-15",129.9661,130.2284,127.8876,129.8982,689100.0],["2023-12-18",130.1021,130.1021,126.3918,126.4015,106800.0],["2023-12-19",126.8386,128.4995,125.8965,126.8483,81700.0],["2023-12-20",126.6249,129.4902,125.1389,126.4696,65400.0],["2023-12-21",126.3918,127.6351,126.0227,127.5185,72600.0],["2023-12-22",128.111,130.2089,127.7225,129.8107,52700.0],["2023-12-26",130.1603,130.5586,129.2279,129.5096,61500.0],["2023-12-27",130.0147,130.0147,127.3825,127.3922,82300.0],["2023-12-28",127.6837,128.0916,126.4793,126.9066,59300.0],["2023-12-29",126.8483,126.9066,125.4497,125.4497,45400.0],["2024-01-02",124.9738,125.9548,123.546,124.0219,84200.0],["2024-01-03",122.837,122.837,119.0101,119.2627,146400.0],["2024-01-04",118.34,129.597,118.34,127.47,157800.0],["2024-01-05",124.4979,130.1118,123.6917,129.1794,141900.0],["2024-01-08",129.8593,129.8593,127.975,129.0628,74300.0],["2024-01-09",127.8196,129.0045,126.858,128.3829,103500.0],["2024-01-10",128.7812,128.956,126.9454,128.0721,82400.0],["2024-01-11",127.6836,128.111,124.9738,127.1786,101800.0],["2024-01-12",129.1697,130.0438,125.1486,125.5663,62400.0],["2024-01-16",124.7698,126.6346,124.4978,125.945,79900.0],["2024-01-17",124.0996,125.2457,123.1866,123.1866,71700.0],["2024-01-18",124.4784,126.8095,124.391,125.8965,85500.0],["2024-01-19",126.4987,126.4987,124.1773,125.8965,122300.0],["2024-01-22",126.3044,128.5092,126.3044,127.5574,51800.0],["2024-01-23",128.5384,129.3348,127.2854,128.6841,50700.0],["2024-01-24",129.7427,129.7427,125.4206,125.7799,69700.0],["2024-01-25",127.5962,129.4319,126.3627,128.9365,102500.0],["2024-01-26",129.6068,129.8593,128.1207,129.5193,78900.0],["2024-01-29",129.733,130.3352,127.9847,129.7039,48900.0],["2024-01-30",128.5869,131.1705,128.4801,130.2284,60600.0],["2024-01-31",130.578,130.578,126.3627,126.3724,61400.0],["2024-02-01",127.5574,128.5481,126.1199,128.3635,47500.0],["2024-02-02",126.6638,128.2372,125.9547,127.9167,48300.0],["2024-02-05",126.2559,127.2854,124.3813,124.4104,45400.0],["2024-02-06",125.0903,126.2073,124.6241,125.0709,35800.0],["2024-02-07",124.8475,126.5764,123.2546,125.1097,50600.0],["2024-02-08",124.6921,125.9839,124.459,124.9835,109100.0],["2024-02-09",124.9058,127.5768,124.5853,126.7609,49200.0],["2024-02-12",126.5181,128.9657,126.5181,128.0721,51000.0],["2024-02-13",124.663,124.663,119.8066,121.3121,63300.0],["2024-02-14",123.5133,123.5133,121.0491,122.8705,47000.0],["2024-02-15",122.4614,122.8413,121.1173,122.4614,96400.0],["2024-02-16",121.7504,123.4159,120.1238,120.2309,54700.0],["2024-02-20",118.6141,119.89,117.8446,119.5978,117600.0],["2024-02-21",119.6173,120.192,117.8544,119.7829,105700.0],["2024-02-22",119.3835,119.6465,115.8187,116.1986,89200.0],["2024-02-23",116.9485,119.0913,116.6758,118.653,68000.0],["2024-02-26",117.7862,118.3608,116.6563,117.455,54500.0],["2024-02-27",118.1953,118.3121,115.5265,116.5102,82300.0],["2024-02-28",115.2927,118.3608,115.2927,118.244,57000.0],["2024-02-29",119.627,119.627,116.1986,116.2083,140900.0],["2024-03-01",116.1986,118.9647,113.9584,117.3674,119100.0],["2024-03-04",118.0589,118.4777,116.52,117.3576,56300.0],["2024-03-05",116.705,118.731,116.705,117.9518,62300.0],["2024-03-06",118.2342,118.6043,116.6466,116.8024,54600.0],["2024-03-07",117.494,120.0556,117.494,119.5394,56600.0],["2024-03-08",118.3608,118.9745,111.8642,111.9811,103100.0],["2024-03-11",112.2831,113.7441,111.9422,113.0428,88000.0],["2024-03-12",112.5266,112.7701,110.6565,111.0266,60500.0],["2024-03-13",111.4552,114.1726,111.4552,113.0428,65500.0],["2024-03-14",113.1694,113.2473,109.8968,110.3643,90500.0],["2024-03-15",110.0721,112.4097,110.0721,112.059,346900.0],["2024-03-18",111.6013,111.6889,108.9033,109.2929,102200.0],["2024-03-19",108.6208,110.5299,108.6208,110.3351,51600.0],["2024-03-20",109.5656,111.1143,109.0981,110.452,58100.0],["2024-03-21",111.4844,112.098,110.1403,110.7441,85000.0],["2024-03-22",111.085,111.085,109.663,110.3351,38200.0],["2024-03-25",110.6273,112.5558,109.9162,112.3707,65200.0],["2024-03-26",113.1012,114.3187,112.4779,114.309,86200.0],["2024-03-27",114.9518,115.507,113.5201,115.0395,72800.0],["2024-03-28",115.4973,116.9193,114.4648,114.6012,86000.0],["2024-04-01",114.6401,114.6401,111.3091,112.624,100700.0],["2024-04-02",112.2733,112.2733,110.0721,111.8058,102600.0],["2024-04-03",111.5233,113.7246,111.3578,112.3512,112100.0],["2024-04-04",109.624,115.7992,107.228,111.5136,251000.0],["2024-04-05",113.2863,115.7895,112.322,113.2278,130100.0],["2024-04-08",114.0265,116.9096,112.7701,116.6856,121500.0],["2024-04-09",116.8804,116.8804,114.8057,115.5265,99600.0],["2024-04-10",112.9941,113.1402,111.2506,112.1077,106600.0],["2024-04-11",112.6629,112.9064,111.7474,112.2246,63800.0],["2024-04-12",111.5915,112.809,111.0558,111.5526,78300.0],["2024-04-15",112.5168,112.8675,111.0461,111.7571,77900.0],["2024-04-16",111.163,113.0233,110.2766,111.2019,81900.0],["2024-04-17",112.0103,112.361,109.8578,109.8773,111500.0],["2024-04-18",110.0915,113.9291,110.0915,113.4811,125600.0],["2024-04-19",113.1499,114.5233,112.5266,114.3187,124500.0],["2024-04-22",114.9518,114.9518,113.072,113.783,107400.0],["2024-04-23",113.072,115.9356,113.072,115.8674,91100.0],["2024-04-24",115.0395,116.1693,113.1402,113.3447,87000.0],["2024-04-25",113.1694,114.6791,112.1857,114.3479,71400.0],["2024-04-26",114.2311,114.5914,112.8772,113.2181,70400.0],["2024-04-29",113.9583,115.1271,113.1304,114.2798,84500.0],["2024-04-30",113.1889,114.8447,112.9259,113.1304,86200.0],["2024-05-01",113.1305,115.4875,113.1305,114.1239,99900.0],["2024-05-02",115.0103,116.9388,113.8317,116.7635,92300.0],["2024-05-03",117.6206,118.5849,114.9226,115.2148,105300.0],["2024-05-06",116.3057,117.3381,115.4096,115.6239,80600.0],["2024-05-07",115.9161,116.6369,114.7278,115.6921,68100.0],["2024-05-08",114.8739,116.3641,114.6207,115.2733,75400.0],["2024-05-09",114.9616,116.9972,114.9616,116.9972,113600.0],["2024-05-10",116.6758,116.9972,115.0005,116.6174,68500.0],["2024-05-13",117.4648,117.5232,115.77,115.8187,70900.0],["2024-05-14",117.1336,117.6401,115.7602,116.4713,84700.0],["2024-05-15",117.3381,117.3381,114.7862,114.8739,90700.0],["2024-05-16",115.4014,115.421,112.8517,115.2451,78200.0],["2024-05-17",115.7531,115.7531,113.9165,114.3464,69700.0],["2024-05-20",114.0142,114.6981,113.3499,113.3597,69500.0],["2024-05-21",112.9396,114.151,112.2265,114.0142,71100.0],["2024-05-22",113.5453,114.4831,112.5684,113.0959,97400.0],["2024-05-23",112.9103,113.4379,110.81,111.5036,88300.0],["2024-05-24",112.1874,112.2949,110.7611,111.3375,79700.0],["2024-05-28",111.3375,111.3473,109.374,109.882,97600.0],["2024-05-29",108.7878,109.8233,108.4361,109.159,86100.0],["2024-05-30",110.1164,111.2789,109.794,110.0578,87000.0],["2024-05-31",110.4974,112.334,110.3606,112.1679,86700.0],["2024-06-03",114.0045,114.6883,112.6466,114.2975,133700.0],["2024-06-04",111.445,112.7833,110.048,111.5622,113100.0],["2024-06-05",112.334,112.334,110.1164,110.9956,97000.0],["2024-06-06",111.2105,111.6599,110.3802,111.6599,65700.0],["2024-06-07",110.9956,112.207,110.9956,111.191,60700.0],["2024-06-10",110.6635,111.3571,109.8917,111.2984,113500.0],["2024-06-11",110.6048,112.9201,109.8526,112.7833,124300.0],["2024-06-12",115.2451,115.2744,111.8846,112.881,115800.0],["2024-06-13",113.1546,115.3819,112.1679,115.3721,89500.0],["2024-06-14",114.151,116.3393,112.9103,115.2744,97900.0],["2024-06-17",114.1119,115.1767,112.461,114.3366,89900.0],["2024-06-18",114.6394,115.3428,113.6821,114.3268,93000.0],["2024-06-20",113.9361,115.7043,110.6537,111.0249,139900.0],["2024-06-21",110.7025,113.1057,109.54,111.4743,617800.0],["2024-06-24",112.6075,113.0276,110.3899,111.7869,120800.0],["2024-06-25",111.3864,111.7869,108.0161,109.0125,148600.0],["2024-06-26",109.0906,111.3668,108.0356,110.6049,164800.0],["2024-06-27",111.953,126.6651,111.953,126.4893,335400.0],["2024-06-28",127.2903,128.3063,119.9929,120.0417,476600.0],["2024-07-01",119.2309,121.4289,110.0578,110.5462,235800.0],["2024-07-02",110.2825,114.3561,110.0578,112.5,147800.0],["2024-07-03",112.5098,112.7736,110.5853,111.6404,57600.0],["2024-07-05",111.2398,111.2398,109.4716,111.1226,91900.0],["2024-07-08",111.9041,112.3633,110.3606,110.6635,94300.0],["2024-07-09",109.9699,109.9699,106.7461,106.7754,127000.0],["2024-07-10",107.6839,109.54,107.1368,109.2665,100900.0],["2024-07-11",111.4547,113.6625,111.4547,113.2034,93500.0],["2024-07-12",114.5125,117.2087,111.4743,114.8251,102100.0],["2024-07-15",116.0267,118.8401,115.4796,117.8828,87300.0],["2024-07-16",118.3419,121.7708,118.3419,121.6634,80300.0],["2024-07-17",120.1003,122.8357,119.7486,119.7486,129300.0],["2024-07-18",118.7229,120.8721,117.6776,118.1563,68900.0],["2024-07-19",118.1856,118.1856,115.2451,116.3295,77000.0],["2024-07-22",117.3943,118.7522,115.3233,117.873,55600.0],["2024-07-23",116.857,117.7265,115.7336,116.8375,95000.0],["2024-07-24",116.5542,117.9804,115.2256,115.2256,61600.0],["2024-07-25",115.9778,121.2042,115.9778,120.5497,64000.0],["2024-07-26",122.3179,123.3827,120.9796,122.0151,111200.0],["2024-07-29",122.3277,124.4085,120.2371,122.0541,65500.0],["2024-07-30",122.2495,123.4413,120.8428,122.0248,76000.0],["2024-07-31",122.6501,126.2157,122.1518,123.0799,82300.0],["2024-08-01",122.7966,123.9298,118.4884,119.9831,81300.0],["2024-08-02",116.6909,118.0879,115.4405,117.8046,59100.0],["2024-08-05",113.5844,115.6261,112.3437,115.3721,87000.0],["2024-08-06",114.6395,116.7984,114.2096,115.5382,69100.0],["2024-08-07",116.7593,116.7984,114.2194,114.5222,61500.0],["2024-08-08",115.7922,116.6128,114.4734,114.9423,68000.0],["2024-08-09",115.548,115.548,112.6173,113.3988,65700.0],["2024-08-12",114.0631,114.0631,111.2594,111.2691,57400.0],["2024-08-13",112.6661,114.9423,110.556,114.0729,59400.0],["2024-08-14",114.786,114.9814,113.6235,114.3561,55000.0],["2024-08-15",116.7593,119.2993,116.6226,118.1368,59000.0],["2024-08-16",118.4307,119.7535,117.4803,118.7638,53200.0],["2024-08-19",119.7731,121.0174,118.2739,119.8808,61500.0],["2024-08-20",119.8123,120.6255,119.1754,119.8612,68000.0],["2024-08-21",119.9886,121.2036,119.2538,120.1062,42000.0],["2024-08-22",120.7431,121.0076,118.3425,118.3719,39500.0],["2024-08-23",118.9598,121.4975,118.7932,119.8514,45100.0],["2024-08-26",121.2428,122.2226,120.1748,120.4296,40100.0],["2024-08-27",120.5177,121.5171,119.3615,121.2722,47900.0],["2024-08-28",120.2924,121.9875,120.1454,120.9782,56600.0],["2024-08-29",121.7229,122.5068,120.5961,120.8901,42500.0],["2024-08-30",121.3506,122.1246,120.018,121.5465,45400.0],["2024-09-03",119.7731,121.2134,116.2653,116.7062,79900.0],["2024-09-04",117.1177,117.3627,115.9126,116.4319,35300.0],["2024-09-05",117.0884,117.2941,114.4233,114.874,33400.0],["2024-09-06",115.2953,115.2953,111.8561,112.1697,72800.0],["2024-09-09",111.7483,113.5512,111.2878,112.346,54100.0],["2024-09-10",111.8855,113.1103,111.4936,112.8555,39900.0],["2024-09-11",112.1207,113.1985,110.6705,113.0515,52600.0],["2024-09-12",113.1201,114.5996,112.0227,114.3449,67600.0],["2024-09-13",115.2169,118.0976,115.2169,117.98,66800.0],["2024-09-16",119.0284,121.1546,117.6664,120.9488,56200.0],["2024-09-17",121.7131,122.448,120.2924,120.8705,72800.0],["2024-09-18",120.8705,125.456,120.3806,122.3598,57200.0],["2024-09-19",124.8093,124.8093,122.5557,123.8589,52400.0],["2024-09-20",123.6042,123.6532,120.8117,120.9195,271400.0],["2024-09-23",121.5857,121.7229,119.3811,121.3212,56000.0],["2024-09-24",122.301,122.301,120.6157,121.5759,42200.0],["2024-09-25",121.6347,121.6347,119.2635,119.2635,45700.0],["2024-09-26",120.7039,121.1546,119.6261,120.3218,38000.0],["2024-09-27",121.5661,122.8791,120.8019,121.6347,48200.0],["2024-09-30",120.6647,122.399,120.6647,122.1246,48800.0],["2024-10-01",121.6935,122.4676,120.2238,121.5955,45800.0],["2024-10-02",120.8215,122.0168,120.8215,121.3702,26100.0],["2024-10-03",121.0076,121.0076,119.3027,119.4203,35700.0],["2024-10-04",120.7333,121.0566,119.4987,120.8019,30600.0],["2024-10-07",119.9102,120.6941,119.0578,119.6751,31900.0],["2024-10-08",120.1552,120.1552,118.3915,118.4699,28300.0],["2024-10-09",118.7246,119.7535,118.2347,119.7241,50500.0],["2024-10-10",118.3523,118.3719,116.4417,117.8036,39300.0],["2024-10-11",117.0394,119.8319,117.0394,119.6555,41800.0],["2024-10-14",119.0088,119.0088,117.4901,117.7448,46200.0],["2024-10-15",117.2353,118.4013,116.9414,117.0394,70300.0],["2024-10-16",117.9702,118.9598,117.2941,117.3039,50700.0],["2024-10-17",117.5783,117.5783,114.9328,115.9714,104900.0],["2024-10-18",115.8146,116.1183,113.7178,113.7962,76700.0],["2024-10-21",113.5806,113.855,110.8665,111.3564,61000.0],["2024-10-22",112.0913,112.0913,109.8769,110.0435,81700.0],["2024-10-23",110.0925,112.0325,109.9357,111.9345,62500.0],["2024-10-24",117.5783,130.3159,117.4215,121.3702,239600.0],["2024-10-25",121.8699,122.7125,117.8918,118.9598,98400.0],["2024-10-28",120.5177,121.9385,118.225,118.7149,63900.0],["2024-10-29",116.8826,116.8924,115.4423,115.8244,53000.0],["2024-10-30",115.2267,117.3431,115.2267,116.2653,46300.0],["2024-10-31",116.1575,117.3725,115.697,117.2843,52200.0],["2024-11-01",117.735,118.0094,116.8728,117.3725,35700.0],["2024-11-04",116.6964,117.9702,116.0498,116.5201,42800.0],["2024-11-05",116.04,119.3615,116.04,119.1166,48800.0],["2024-11-06",125.0445,132.1482,125.0445,130.8254,198300.0],["2024-11-07",130.8058,130.8058,125.0151,125.6716,95500.0],["2024-11-08",125.1327,125.1327,123.5552,123.8197,69100.0],["2024-11-11",125.0543,126.9551,124.5644,125.358,71100.0],["2024-11-12",124.4174,125.6814,122.8791,123.0261,51000.0],["2024-11-13",123.2612,123.6042,120.6647,121.6445,63900.0],["2024-11-14",122.8203,123.271,120.5177,121.8993,119300.0],["2024-11-15",122.9605,122.99,120.3663,121.1033,62500.0],["2024-11-18",120.0322,123.7565,120.0322,122.4987,68500.0],["2024-11-19",121.2114,122.9212,121.2114,122.7345,72200.0],["2024-11-20",121.9582,125.8692,121.6045,125.8299,72300.0],["2024-11-21",126.6259,128.6403,125.9085,128.4536,82500.0],["2024-11-22",128.9057,130.7826,127.9623,128.1392,73300.0],["2024-11-25",128.9548,132.856,128.9548,130.7334,91400.0],["2024-11-26",129.8883,130.1438,128.6207,128.8074,119700.0],["2024-11-27",129.3184,130.9103,128.149,129.338,83400.0],["2024-11-29",129.849,131.3033,129.6525,130.4681,34800.0],["2024-12-02",129.6132,131.1166,129.6132,130.3796,46300.0],["2024-12-03",130.9201,130.9201,127.2253,127.2253,51200.0],["2024-12-04",126.9698,129.5542,125.7808,128.3848,170900.0],["2024-12-05",127.8542,128.7976,125.4467,127.1565,48500.0],["2024-12-06",127.9623,129.4658,127.0877,127.471,53300.0],["2024-12-09",128.7386,131.5097,127.7265,127.9426,53900.0],["2024-12-10",127.2056,130.0554,127.2056,128.9351,53700.0],["2024-12-11",130.3502,130.3502,127.0877,128.7091,57900.0],["2024-12-12",128.4536,128.7976,127.1467,128.4831,58200.0],["2024-12-13",127.8837,129.4166,125.4565,128.3947,130500.0],["2024-12-16",127.5692,127.923,125.4958,126.223,85000.0],["2024-12-17",125.8889,126.5669,124.3363,124.975,74300.0],["2024-12-18",124.8767,126.2721,119.9634,120.386,118100.0],["2024-12-19",121.005,123.275,119.6686,120.9559,87500.0],["2024-12-20",119.1871,123.2259,119.1871,120.4842,280900.0],["2024-12-23",119.9438,120.386,119.079,119.6293,47200.0],["2024-12-24",119.2362,120.4449,118.3027,120.3467,18600.0],["2024-12-26",119.9634,120.2582,119.2264,119.6392,37900.0],["2024-12-27",118.6073,120.3172,116.9958,118.0276,33600.0],["2024-12-30",117.5854,117.5854,116.1605,116.4848,51300.0],["2024-12-31",117.4085,117.7819,116.2588,116.2588,36800.0],["2025-01-02",116.5143,117.3299,114.5097,114.7455,53700.0],["2025-01-03",115.4727,116.6912,114.5686,116.2293,44200.0],["2025-01-06",116.7698,117.9883,114.716,115.6004,87600.0],["2025-01-07",119.1085,122.0663,115.2368,117.7131,137100.0],["2025-01-08",117.5854,121.123,117.2316,121.123,113000.0],["2025-01-10",119.2363,121.8501,118.5091,120.9264,81200.0],["2025-01-13",119.7865,125.1421,119.7865,125.0634,108400.0],["2025-01-14",125.26,127.2155,124.0808,126.0854,71800.0],["2025-01-15",128.0016,129.2004,126.7634,128.3455,76300.0],["2025-01-16",129.1513,129.3282,127.2941,129.0039,52400.0],["2025-01-17",130.3895,131.0381,128.9745,130.7334,63800.0],["2025-01-21",132.6496,133.927,132.227,132.8953,120000.0],["2025-01-22",132.5022,133.6028,132.286,132.453,127700.0],["2025-01-23",132.286,136.7473,132.2369,136.6392,109400.0],["2025-01-24",136.3739,136.8161,134.1629,136.0496,51200.0],["2025-01-27",136.8161,137.8282,135.8629,136.3051,71000.0],["2025-01-28",135.4305,137.8282,134.3103,134.4675,84100.0],["2025-01-29",134.1629,136.138,131.5294,132.7184,93800.0],["2025-01-30",134.4577,134.949,132.2369,133.8484,57100.0],["2025-01-31",132.8953,133.5635,131.1068,131.8635,71700.0],["2025-02-03",129.2692,130.6449,127.3334,128.8663,71400.0],["2025-02-04",127.982,130.2617,127.6282,128.6698,129900.0],["2025-02-05",128.1294,130.9005,127.5987,130.4878,62500.0],["2025-02-06",131.49,131.49,128.9548,129.338,36000.0],["2025-02-07",129.8392,129.8392,127.1467,127.9034,40700.0],["2025-02-10",128.3455,128.7484,127.2744,127.3727,53000.0],["2025-02-11",126.5669,129.9571,126.5669,129.6328,75400.0],["2025-02-12",127.5594,129.053,126.508,127.2842,59600.0],["2025-02-13",127.638,128.9843,127.3825,128.1883,58400.0],["2025-02-14",128.5923,131.1248,128.5923,131.1248,63200.0],["2025-02-18",131.5879,135.963,130.3365,135.5787,83400.0],["2025-02-19",134.4849,137.6085,133.7853,136.5345,60500.0],["2025-02-20",135.6378,136.5148,134.4751,135.0959,51100.0],["2025-02-21",136.6133,136.8301,133.401,133.4108,79200.0],["2025-02-24",133.2138,133.5488,129.2525,129.558,92200.0],["2025-02-25",129.5777,132.7408,129.4989,131.6864,74800.0],["2025-02-26",131.4499,132.6915,130.4941,130.6715,41500.0],["2025-02-27",130.4054,132.6915,130.4054,130.9277,46900.0],["2025-02-28",130.3463,132.4649,128.1292,130.1886,90800.0],["2025-03-03",130.6124,131.4992,126.1387,126.5526,60200.0],["2025-03-04",124.9563,126.0796,122.3844,124.8479,70200.0],["2025-03-05",126.7102,127.9814,125.6066,127.9518,115500.0],["2025-03-06",127.0059,129.2722,125.715,128.1292,74300.0],["2025-03-07",127.538,130.4547,127.1438,130.0802,72900.0],["2025-03-10",129.0653,130.435,128.0602,128.9963,73500.0],["2025-03-11",129.6073,130.2675,127.9518,128.5036,59200.0],["2025-03-12",128.5529,128.5529,124.6409,125.8825,107000.0],["2025-03-13",125.4982,127.1044,125.38,125.8825,50400.0],["2025-03-14",127.0256,130.0704,125.5968,128.5628,111100.0],["2025-03-17",127.4887,128.7795,127.1734,128.0306,62800.0],["2025-03-18",127.6069,128.1587,127.0256,127.4,48400.0],["2025-03-19",127.0157,127.804,125.5179,127.0551,56500.0],["2025-03-20",126.1683,126.9664,125.715,126.0303,45000.0],["2025-03-21",124.9957,126.5033,123.6753,125.0647,198500.0],["2025-03-24",125.9318,127.1241,125.2322,126.8285,63300.0],["2025-03-25",126.7201,129.0259,125.1238,128.0405,106600.0],["2025-03-26",127.2916,130.5335,127.2916,128.6219,62800.0],["2025-03-27",129.6861,129.824,128.1883,129.0653,46600.0],["2025-03-28",128.1489,129.7649,124.0201,124.8577,49900.0],["2025-03-31",123.1432,126.0008,121.8227,124.6705,85500.0],["2025-04-01",123.8625,126.7004,122.8673,125.7249,98200.0],["2025-04-02",124.8873,128.543,124.7099,128.543,139800.0],["2025-04-03",125.1435,132.928,122.2563,127.3902,259600.0],["2025-04-04",125.1435,125.1435,115.7232,118.0389,142900.0],["2025-04-07",113.5652,120.3644,113.5652,117.8714,225600.0],["2025-04-08",120.8374,120.8374,113.1317,114.6196,103800.0],["2025-04-09",113.3288,124.5818,113.3288,124.4537,156200.0],["2025-04-10",122.749,123.0545,119.2805,121.6848,102100.0],["2025-04-11",121.3793,125.9121,120.7585,124.9267,69700.0],["2025-04-14",126.5526,127.1537,124.8085,125.5771,88100.0],["2025-04-15",124.769,127.3704,124.769,126.6314,98400.0],["2025-04-16",125.4391,125.4391,121.6158,122.9559,106800.0],["2025-04-17",122.9461,123.3895,121.399,122.2465,75100.0],["2025-04-21",120.7487,122.1972,119.6648,120.4728,62700.0],["2025-04-22",122.414,124.0004,120.9556,122.7687,116700.0],["2025-04-23",125.784,126.8876,123.0249,123.8921,57800.0],["2025-04-24",123.557,128.2277,123.557,127.7449,112200.0],["2025-04-25",126.927,127.0453,125.4194,126.7891,67100.0],["2025-04-28",127.0354,129.893,124.7986,126.4442,50200.0],["2025-04-29",126.1289,128.0011,125.8825,127.2029,43500.0],["2025-04-30",126.9861,127.5971,124.099,127.1734,62700.0],["2025-05-01",126.3457,129.6565,125.7249,128.4938,53500.0],["2025-05-02",130.5926,131.6569,129.0653,130.8193,37000.0],["2025-05-05",129.9719,132.7605,129.1047,130.1985,70600.0],["2025-05-06",129.6467,134.0119,129.3314,132.6028,98000.0],["2025-05-07",133.2729,133.9232,129.7058,130.4251,77200.0],["2025-05-08",131.6076,131.9525,128.8091,131.4105,62100.0],["2025-05-09",131.8736,132.4747,130.7306,132.1298,79200.0],["2025-05-12",135.9235,137.3425,135.0071,135.7954,51300.0],["2025-05-13",137.106,138.6235,136.367,136.8695,48800.0],["2025-05-14",136.633,137.5888,134.6623,135.6575,65300.0],["2025-05-15",136.3079,140.5154,136.2586,139.3724,112400.0],["2025-05-16",139.728,140.7752,138.5722,140.1232,63600.0],["2025-05-19",139.0563,141.0518,138.9081,141.032,42100.0],["2025-05-20",140.2813,141.9508,138.7204,139.3724,58400.0],["2025-05-21",137.7029,139.1452,136.0926,137.1002,43100.0],["2025-05-22",136.0629,136.8039,135.3121,135.4208,60700.0],["2025-05-23",133.5438,136.3297,133.5438,136.3099,92600.0],["2025-05-27",138.1178,139.5502,136.3988,138.1276,124600.0],["2025-05-28",138.2264,138.7204,136.5273,137.9992,82700.0],["2025-05-29",139.1649,139.8663,138.0881,139.0365,99100.0],["2025-05-30",139.0464,139.0464,137.4361,137.7127,112900.0],["2025-06-02",137.2978,138.1869,136.2012,138.1079,61900.0],["2025-06-03",138.7303,142.3361,137.3077,137.5645,115600.0],["2025-06-04",137.4855,138.2264,134.7095,134.9071,105900.0],["2025-06-05",135.0849,135.1047,133.445,133.6327,69900.0],["2025-06-06",135.4307,135.8555,133.366,133.7118,57600.0],["2025-06-09",134.0377,136.3692,134.0377,135.5591,64400.0],["2025-06-10",134.3539,136.5865,133.4055,136.5668,125200.0],["2025-06-11",137.0607,137.0607,135.4406,135.569,99000.0],["2025-06-12",135.1047,135.895,134.4922,134.6404,100000.0],["2025-06-13",133.366,134.3539,131.8446,132.5954,76200.0],["2025-06-16",134.1464,134.9071,132.6349,133.939,101900.0],["2025-06-17",132.5362,134.423,132.5362,133.4944,88200.0],["2025-06-18",132.9214,135.1738,131.5087,133.2178,75200.0],["2025-06-20",134.097,134.6206,133.2376,134.1366,173000.0],["2025-06-23",133.692,135.2232,131.8446,135.1047,85600.0],["2025-06-24",136.5174,137.3176,134.2057,136.547,109900.0],["2025-06-25",135.8752,137.3176,134.7984,135.6283,120700.0],["2025-06-26",146.1988,149.1328,138.0684,141.4964,261300.0],["2025-06-27",143.9167,143.9167,139.4909,140.9728,340800.0],["2025-06-30",142.0199,143.7784,138.8389,142.504,217100.0],["2025-07-01",141.9607,147.7498,141.9607,145.774,275200.0],["2025-07-02",144.2625,146.2679,142.4151,145.3294,325100.0],["2025-07-03",144.134,147.3546,142.3954,146.4951,237800.0],["2025-07-07",146.2877,146.9594,143.0078,144.1933,278800.0],["2025-07-08",144.1933,145.8234,139.1156,143.7093,180700.0],["2025-07-09",143.5314,146.1098,141.1506,142.0101,232600.0],["2025-07-10",141.3877,143.0869,138.8982,138.997,174000.0],["2025-07-11",137.8214,139.7577,135.974,136.468,146400.0],["2025-07-14",135.3319,136.063,133.7908,134.4428,156000.0],["2025-07-15",135.0355,135.4307,132.2793,134.018,312300.0],["2025-07-16",134.3539,135.6777,132.3682,134.2156,119900.0],["2025-07-17",133.9587,137.0706,133.9587,136.9619,185400.0],["2025-07-18",137.7028,137.7028,134.0279,135.5196,169700.0],["2025-07-21",136.5569,136.5668,133.119,133.5339,70600.0],["2025-07-22",132.8523,136.3692,132.8523,135.3615,117200.0],["2025-07-23",135.6974,136.8335,135.0553,136.4581,70200.0],["2025-07-24",131.8644,135.9444,131.8644,135.8259,112200.0],["2025-07-25",136.9224,137.3176,133.7513,136.0926,78600.0],["2025-07-28",135.401,137.9597,135.0849,136.2111,89400.0],["2025-07-29",137.3274,137.3274,133.8204,135.1738,72300.0],["2025-07-30",135.6777,135.9839,133.0696,134.0575,66800.0],["2025-07-31",133.04,135.8654,133.04,134.8577,77600.0],["2025-08-01",133.692,133.692,131.2124,131.8051,70300.0],["2025-08-04",132.2991,133.9488,132.0224,133.771,65400.0],["2025-08-05",133.5241,134.3835,132.6843,134.265,64400.0],["2025-08-06",134.4428,134.4428,132.5164,133.7908,77800.0],["2025-08-07",134.0871,134.749,132.6646,133.7908,47500.0],["2025-08-08",134.2847,135.4702,134.0377,134.2254,33700.0],["2025-08-11",134.1563,135.5986,133.4648,135.3418,70200.0],["2025-08-12",136.7841,138.8686,135.7073,138.4537,103200.0],["2025-08-13",139.2835,141.3877,137.3966,141.3482,143000.0],["2025-08-14",139.5996,139.8861,137.3768,139.0266,72900.0],["2025-08-15",139.1851,139.1851,136.6494,137.1546,95200.0],["2025-08-18",137.3626,139.4823,136.2532,138.4621,75200.0],["2025-08-19",139.0365,139.9676,138.4422,139.4922,55100.0],["2025-08-20",139.5714,140.8194,136.8574,137.214,62000.0],["2025-08-21",136.9169,137.947,136.0155,136.9169,60800.0],["2025-08-22",137.006,142.4439,137.006,141.7109,118600.0],["2025-08-25",141.4336,141.8,138.1352,138.5017,101800.0],["2025-08-26",138.5611,138.9177,137.3032,137.4913,75200.0],["2025-08-27",136.6593,139.3337,136.273,139.096,107500.0],["2025-08-28",140.1162,140.2747,137.3032,138.0857,70600.0],["2025-08-29",137.3428,139.1653,134.7576,135.9264,91300.0],["2025-09-02",135.1439,136.5504,134.2128,135.7184,88700.0],["2025-09-03",135.1043,136.1938,134.5793,135.1142,70400.0],["2025-09-04",135.4311,137.6796,135.4311,137.2041,99500.0],["2025-09-05",137.63,139.6606,137.214,139.1455,65700.0],["2025-09-08",138.9276,139.8488,137.5013,139.0564,77800.0],["2025-09-09",139.2941,140.0865,135.8768,136.7881,79800.0],["2025-09-10",136.2136,137.9569,135.4113,136.3424,70100.0],["2025-09-11",136.9862,139.72,135.5698,139.4823,86700.0],["2025-09-12",138.5314,139.1851,136.9961,138.1946,120200.0],["2025-09-15",138.4125,139.4723,137.6003,138.4818,77300.0],["2025-09-16",138.1649,139.7398,138.0757,139.2247,99400.0],["2025-09-17",140.2449,141.1463,138.1154,138.3135,91400.0],["2025-09-18",137.8678,140.7501,137.8281,139.8091,101900.0],["2025-09-19",139.9676,140.0964,137.4815,137.6102,179500.0],["2025-09-22",137.5805,139.8686,136.7386,139.0662,82100.0],["2025-09-23",139.0861,141.493,138.0659,138.3531,135700.0],["2025-09-24",138.056,139.6408,136.382,136.4018,118000.0],["2025-09-25",136.1245,137.1843,135.6292,136.6989,114100.0],["2025-09-26",136.3523,138.4323,136.0453,138.3531,94900.0],["2025-09-29",138.8087,139.3931,137.1051,138.6899,141500.0],["2025-09-30",138.0559,140.1954,137.838,139.2247,104300.0],["2025-10-01",138.155,140.0567,137.739,138.7889,158900.0],["2025-10-02",139.4724,141.2157,138.6304,140.4728,125900.0],["2025-10-03",140.8491,141.8595,139.7299,139.8388,115700.0],["2025-10-06",140.5124,141.3741,138.6205,139.2247,70900.0],["2025-10-07",139.1257,140.5619,137.7885,137.838,149400.0],["2025-10-08",138.6404,139.928,137.7291,138.5314,147200.0],["2025-10-09",139.5813,139.5813,135.025,135.0745,85700.0],["2025-10-10",135.2033,135.2726,131.0828,131.5484,74900.0],["2025-10-13",132.9152,134.3416,130.7758,131.2809,122200.0],["2025-10-14",129.6664,133.4105,129.6664,132.5587,110500.0],["2025-10-15",134.2128,134.6288,131.4493,133.1827,91100.0],["2025-10-16",133.8661,134.9953,129.3692,129.7753,155300.0],["2025-10-17",129.8546,131.3404,128.0123,128.6363,139700.0],["2025-10-20",130.2904,130.2904,125.4964,127.8538,207600.0],["2025-10-21",128.349,128.7849,126.7246,127.626,270300.0],["2025-10-22",127.6062,127.6062,116.2947,121.4849,376700.0],["2025-10-23",114.5514,117.9191,108.8263,116.0965,606300.0],["2025-10-24",117.8398,120.9302,114.7198,115.5122,187900.0],["2025-10-27",115.1655,116.0074,112.9864,113.3232,170700.0],["2025-10-28",113.0656,113.0656,107.6674,108.44,182700.0],["2025-10-29",108.024,110.5993,108.024,110.4903,174300.0],["2025-10-30",110.2526,110.7974,108.6084,109.0541,157500.0],["2025-10-31",108.5588,111.1441,108.2815,110.1833,151100.0],["2025-11-03",109.6088,111.3818,108.6183,111.1044,161200.0],["2025-11-04",110.5101,111.8869,109.2522,111.2233,111500.0],["2025-11-05",113.3925,116.8592,112.4614,113.9967,168400.0],["2025-11-06",113.6401,114.6009,110.5597,110.9459,156200.0],["2025-11-07",109.9059,111.2926,108.232,109.8267,153800.0],["2025-11-10",110.4408,111.877,109.4107,110.4111,109900.0],["2025-11-11",110.3913,112.0751,109.5592,111.3322,92000.0],["2025-11-12",111.5006,112.9864,111.0054,111.1044,95900.0],["2025-11-13",110.52,111.9959,110.4507,110.8172,112600.0],["2025-11-14",110.8072,110.8768,108.76,109.3861,83800.0],["2025-11-17",109.3364,109.3364,105.4408,105.9079,133500.0],["2025-11-18",106.0371,107.9749,105.8383,107.0507,138800.0],["2025-11-19",106.524,110.1315,106.047,108.134,166900.0],["2025-11-20",108.4917,112.5464,107.17,108.9091,176500.0],["2025-11-21",109.2867,112.6756,108.601,112.0097,151800.0],["2025-11-24",111.9004,114.2855,111.3936,113.5402,191300.0],["2025-11-25",114.1166,117.247,113.4905,117.1377,170500.0],["2025-11-26",115.9451,118.4992,115.7166,115.7265,184700.0],["2025-11-28",116.5215,116.5215,113.6892,114.2159,86400.0],["2025-12-01",114.0371,116.6209,112.8147,116.2731,184200.0],["2025-12-02",116.3029,119.2147,115.2495,116.3526,143300.0],["2025-12-03",117.1973,118.3898,116.3228,117.8134,92700.0],["2025-12-04",117.2072,118.1712,116.6408,117.2371,115200.0],["2025-12-05",116.283,118.1414,116.283,118.1414,109500.0],["2025-12-08",118.0619,118.688,116.8296,117.4358,113100.0],["2025-12-09",117.2569,118.9364,117.2569,118.1016,76000.0],["2025-12-10",119.1948,121.7787,117.3166,121.1923,115800.0],["2025-12-11",121.6296,126.042,121.6296,122.4743,173100.0],["2025-12-12",122.3054,124.283,121.1526,121.5898,139200.0],["2025-12-15",121.4209,121.6395,114.683,117.9625,224900.0],["2025-12-16",120.8445,122.3352,118.6681,121.1923,211200.0],["2025-12-17",120.5265,122.842,119.9203,121.3712,86200.0],["2025-12-18",121.9973,123.0209,120.2383,120.6457,116200.0],["2025-12-19",120.2482,120.9638,119.1551,119.8507,329700.0],["2025-12-22",120.0693,121.8482,118.6582,119.2346,77800.0],["2025-12-23",120.7352,120.7352,116.3228,116.8495,132000.0],["2025-12-24",117.7141,118.1712,116.9687,117.9128,51600.0],["2025-12-26",118.0917,120.0892,117.0383,118.2308,55200.0],["2025-12-29",118.042,119.3737,117.1575,117.7538,61400.0],["2025-12-30",117.7936,118.8172,117.4358,118.1315,64800.0],["2025-12-31",118.1215,120.0196,116.9687,117.1377,135200.0],["2026-01-02",117.883,120.8842,116.5215,120.3973,161000.0],["2026-01-05",119.7811,122.6333,119.7513,120.2482,84300.0],["2026-01-06",119.5824,123.4979,119.5128,123.4582,91500.0],["2026-01-07",122.5041,123.329,116.1041,117.8035,240700.0],["2026-01-08",115.2793,128.0296,115.2793,125.8532,320800.0],["2026-01-09",125.6942,125.8035,121.9377,124.3625,165400.0],["2026-01-12",123.0109,127.0656,121.7588,122.5836,162800.0],["2026-01-13",122.9314,123.4979,121.6693,122.6333,132000.0],["2026-01-14",122.9314,124.8097,121.8383,123.9451,114400.0],["2026-01-15",124.3029,126.2308,123.5774,125.6047,102200.0],["2026-01-16",125.3265,125.3265,123.4979,123.637,85000.0],["2026-01-20",124.3824,124.3824,121.6296,122.2259,82700.0],["2026-01-21",122.9215,125.4954,122.5637,124.9389,107700.0],["2026-01-22",125.555,126.3401,124.6904,125.555,68400.0],["2026-01-23",124.3824,125.6743,122.8619,124.0445,59400.0],["2026-01-26",124.7203,124.8693,122.5936,123.5078,64200.0],["2026-01-27",123.8855,125.1973,122.2855,123.8457,54900.0],["2026-01-28",123.796,124.5116,122.3252,122.8221,66500.0],["2026-01-29",123.6172,124.5811,122.842,124.4519,73200.0],["2026-01-30",123.1004,125.1973,122.9116,124.4917,91400.0],["2026-02-02",124.2631,126.6184,124.1737,126.4793,83800.0],["2026-02-03",125.0681,128.447,125.0681,127.8606,86800.0],["2026-02-04",128.6954,132.2234,125.7439,131.3389,111100.0],["2026-02-05",131.637,133.406,131.0805,131.965,102400.0],["2026-02-06",131.8358,134.3898,127.7116,133.1973,65000.0],["2026-02-09",133.2072,133.2072,131.0408,132.3824,56300.0],["2026-02-10",130.991,134.3401,130.991,134.0519,37200.0],["2026-02-11",134.8867,136.5463,133.7637,133.8134,71000.0],["2026-02-12",135.2047,136.4271,132.5513,133.8333,71100.0],["2026-02-13",133.3649,135.8263,132.8168,134.491,82400.0],["2026-02-17",135.2484,147.4857,132.5478,133.8432,52300.0],["2026-02-18",132.5876,133.7536,131.2523,132.6474,112100.0],["2026-02-19",132.9464,139.8224,132.9464,135.8562,194600.0],["2026-02-20",135.7765,137.4208,133.4845,135.7068,77300.0],["2026-02-23",136.3744,136.7431,134.4212,135.2782,81200.0],["2026-02-24",135.8562,137.7297,134.5707,135.2683,70100.0],["2026-02-25",136.1751,136.1751,130.9434,133.7336,68600.0],["2026-02-26",134.6205,136.1851,131.7605,133.6041,65700.0],["2026-02-27",132.6375,134.9394,132.2986,134.2319,68800.0],["2026-03-02",133.066,135.0192,131.4217,134.6504,94700.0],["2026-03-03",133.3849,133.3849,129.1397,132.5677,68600.0],["2026-03-04",133.4546,134.7102,131.1427,134.4511,112500.0],["2026-03-05",133.4446,134.4511,129.0998,130.6544,65200.0],["2026-03-06",128.8806,129.6678,125.7913,129.1496,76400.0],["2026-03-09",127.2562,129.4486,125.1934,128.8905,100200.0],["2026-03-10",126.8975,129.5781,126.0903,127.3758,80200.0],["2026-03-11",127.1964,127.9538,123.6388,124.8845,160600.0],["2026-03-12",123.7186,127.4256,121.9946,125.4525,139700.0],["2026-03-13",126.459,127.7545,124.3264,124.9443,105700.0],["2026-03-16",124.9044,126.2398,116.9123,118.0583,280200.0],["2026-03-17",118.7658,119.1345,114.6004,116.414,139700.0],["2026-03-18",114.5904,117.2412,114.3811,116.2247,186500.0],["2026-03-19",115.3876,117.012,114.5904,114.8993,169100.0],["2026-03-20",114.989,117.0319,113.0956,114.5705,580400.0],["2026-03-23",117.7992,119.4734,117.4604,118.2377,120000.0],["2026-03-24",116.9522,120.739,116.8924,119.294,107000.0],["2026-03-25",120.4599,121.2073,118.4569,120.1211,66300.0],["2026-03-26",118.9352,120.6592,118.9352,120.0912,70700.0],["2026-03-27",119.5929,119.8919,116.5535,117.3109,110300.0],["2026-03-30",117.8789,120.5795,116.1051,117.2212,91500.0],["2026-03-31",118.8256,120.4599,116.1948,118.6562,218800.0],["2026-04-01",119.3538,121.4764,114.6701,116.7429,224400.0],["2026-04-02",106.2993,114.7399,102.5125,102.662,364900.0],["2026-04-06",101.7452,102.8214,96.932,102.5623,331700.0],["2026-04-07",102.4826,105.811,101.4562,105.3825,310300.0],["2026-04-08",108.113,109.0497,105.7413,108.0432,237900.0],["2026-04-09",107.6247,112.697,107.6247,111.5211,161900.0],["2026-04-10",111.6506,111.9396,109.7473,109.7871,124000.0],["2026-04-13",110.3153,113.843,110.0462,112.4578,200600.0],["2026-04-14",111.3118,113.3248,111.3118,112.0692,169700.0],["2026-04-15",111.3916,111.3916,106.5783,106.6381,175500.0],["2026-04-16",106.668,107.9436,105.3626,106.0402,173800.0],["2026-04-17",106.5684,110.2754,106.3591,107.9137,267800.0],["2026-04-20",106.5684,108.9899,106.4289,107.8041,181700.0],["2026-04-21",107.834,109.1195,105.8309,106.4787,148100.0],["2026-04-22",106.7976,107.8041,105.8309,107.7642,118500.0],["2026-04-23",107.9535,110.3552,107.7243,110.1459,118700.0],["2026-04-24",109.7772,110.6442,107.1862,108.5116,360300.0],["2026-04-27",109.0597,110.4648,108.5614,110.0961,148300.0],["2026-04-28",110.973,110.973,107.6346,110.5046,172400.0],["2026-04-29",109.9167,112.0891,108.7109,109.3786,143400.0],["2026-04-30",109.0497,111.6407,108.9002,111.5809,156300.0],["2026-05-01",111.6208,111.9994,109.7971,111.2819,127600.0],["2026-05-04",111.4214,111.4214,108.7807,110.2455,121900.0],["2026-05-05",109.6975,112.3781,105.7213,109.3287,161400.0],["2026-05-06",110.5046,113.9626,110.5046,113.3447,188700.0],["2026-05-07",114.0423,114.6303,111.8201,111.9496,167900.0],["2026-05-08",112.109,112.109,108.8106,108.9899,298100.0],["2026-05-11",108.98,109.0397,106.4687,108.4817,167600.0],["2026-05-12",108.5515,108.6212,105.7213,107.6944,225400.0],["2026-05-13",107.7243,108.2924,103.9774,105.1334,255400.0],["2026-05-14",105.6017,106.2993,104.1966,106.1,218900.0],["2026-05-15",105.82,106.16,103.87,105.33,134200.0],["2026-05-18",105.0,109.7,104.61,108.12,193800.0],["2026-05-19",108.1,108.99,106.54,108.68,180400.0],["2026-05-20",108.37,109.76,107.07,108.48,176600.0],["2026-05-21",107.32,109.88,104.39,109.18,218400.0],["2026-05-22",109.55,109.89,108.01,109.19,185100.0],["2026-05-26",109.22,111.07,108.84,110.73,224400.0],["2026-05-27",110.77,111.89,110.1,111.12,169900.0],["2026-05-28",110.1,111.62,109.3,110.02,355400.0],["2026-05-29",110.74,110.78,108.34,109.29,214700.0],["2026-06-01",108.54,110.99,108.05,110.05,238400.0],["2026-06-02",110.8,113.97,110.0,113.51,246000.0],["2026-06-03",113.05,113.73,112.02,113.28,164700.0],["2026-06-04",115.09,115.9,113.05,114.08,180400.0],["2026-06-05",114.61,116.05,112.1,112.67,204700.0],["2026-06-08",112.21,114.62,111.1,113.09,192100.0],["2026-06-09",113.09,115.0,112.23,114.55,115100.0],["2026-06-10",115.27,115.52,112.57,112.75,165900.0],["2026-06-11",112.9,114.98,112.21,114.68,131900.0],["2026-06-12",115.34,117.0,114.67,115.35,95300.0],["2026-06-15",116.38,117.29,114.59,114.8,198700.0],["2026-06-16",115.53,117.67,113.86,116.09,146100.0],["2026-06-17",115.26,119.27,115.26,116.1,226500.0],["2026-06-18",117.41,119.18,116.27,119.1,369200.0],["2026-06-22",118.36,118.99,115.21,116.73,163000.0],["2026-06-23",115.91,118.19,115.26,117.42,104400.0],["2026-06-24",117.69,121.67,117.6,120.53,115300.0],["2026-06-25",121.76,125.0,121.76,124.87,103000.0],["2026-06-26",124.22,125.59,122.56,124.85,457900.0],["2026-06-29",124.32,125.04,123.09,124.23,184600.0],["2026-06-30",124.63,125.0,122.55,123.8,196000.0],["2026-07-01",122.89,124.38,121.04,121.07,168200.0],["2026-07-02",129.35,131.18,116.28,122.12,380600.0],["2026-07-06",121.15,121.15,115.795,117.61,323012.878517],["2026-07-07",117.11,118.58,114,115.24,184571.452625],["2026-07-08",114.64,114.9011,111.03,111.15,197815.443211],["2026-07-09",111.6,112.14,109.62,111.18,131786.617241],["2026-07-10",111.12,114.74,111.12,113.82,152451.738529],["2026-07-13",113.82,115.59,113.265,114.93,125320.874366],["2026-07-14",116.05,117.22,113.5,115.46,142574.335381],["2026-07-15",115.75,117.095,115.14,115.65,126878.411663],["2026-07-16",115.2,118.4955,115.2,118.26,106170.642731],["2026-07-17",116.46,119.82,115.53,115.54,102051.047373],["2026-07-20",112.3,114.19,111.56,112.87,136107.793558],["2026-07-21",112.96,114.84,111.715,112.08,117930.43537],["2026-07-22",112.99,114.12,112.255,113.79,86399.869811],["2026-07-23",113.64,115.64,113.28,113.43,130031.185976],["2026-07-24",114.68,115.3,113.02,113.96,103395.877708],["2026-07-27",113.72,115.7225,112.82,114.6,107478.373916],["2026-07-28",115.88,117.64,114.98,115.14,121636.278059],["2026-07-29",113.9,114.99,111.15,112.43,139696.034563],["2026-07-30",112.5,112.8,110.02,110.57,108097.039698],["2026-07-31",110.14,111.73,109.74,110.82,112720.45164],["2026-08-03",112.53,114.94,112.53,113.19,101705.075208],["2026-08-04",113.75,118.1,113.05,117.73,101882.825324],["2026-08-05",117.37,118.365,114.64,114.82,128183.645646],["2026-08-06",114.21,115.915,113.61,114.65,106002.49972],["2026-08-07",114.52,116.99,114.52,116.06,94608.975486],["2026-08-10",115.51,118.38,113.64,115.21,48067.264719],["2026-08-11",115.74,117.93,114.72,114.99,99632.2104],["2026-08-12",114.98,115.92,113.745,115.71,146557.670749],["2026-08-13",116.13,116.13,113.51,114.59,95552.69124],["2026-08-14",114.65,115.74,114.0293,115.07,51376.759937]]}