{"t":"NHI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-10-09",1.7483,1.7591,1.7376,1.7483,83400.0],["1991-10-10",1.7483,1.7591,1.7483,1.7483,47500.0],["1991-10-11",1.7483,1.7591,1.7483,1.7483,5000.0],["1991-10-14",1.7483,1.7483,1.7483,1.7483,2000.0],["1991-10-15",1.7483,1.7698,1.7483,1.7698,26100.0],["1991-10-16",1.7698,1.7805,1.7698,1.7698,11200.0],["1991-10-17",1.7698,1.8127,1.7483,1.7912,51900.0],["1991-10-18",1.7912,1.8234,1.7912,1.7912,9800.0],["1991-10-21",1.7912,1.802,1.7483,1.7591,27600.0],["1991-10-22",1.7591,1.7805,1.7591,1.7591,11600.0],["1991-10-23",1.7591,1.7698,1.7591,1.7591,8000.0],["1991-10-24",1.7591,1.7698,1.7483,1.7483,6600.0],["1991-10-25",1.7483,1.7591,1.7483,1.7483,10700.0],["1991-10-28",1.7483,1.7591,1.7483,1.7483,5700.0],["1991-10-29",1.7483,1.7591,1.7483,1.7483,5600.0],["1991-10-30",1.7483,1.7483,1.7483,1.7483,3000.0],["1991-10-31",1.7483,1.7483,1.7483,1.7483,2400.0],["1991-11-01",1.7483,1.7483,1.7269,1.7483,5600.0],["1991-11-04",1.7376,1.7376,1.7162,1.7269,5200.0],["1991-11-05",1.7376,1.7483,1.7376,1.7376,27400.0],["1991-11-06",1.7483,1.7591,1.7483,1.7483,33000.0],["1991-11-07",1.7483,1.7591,1.7376,1.7591,28400.0],["1991-11-08",1.7698,1.7805,1.7698,1.7805,10100.0],["1991-11-11",1.7805,1.7805,1.7591,1.7805,5100.0],["1991-11-12",1.7805,1.7805,1.7698,1.7805,2800.0],["1991-11-13",1.7805,1.7912,1.7698,1.7805,10900.0],["1991-11-14",1.7805,1.7912,1.7805,1.7912,5800.0],["1991-11-15",1.7912,1.8234,1.7912,1.7912,17700.0],["1991-11-18",1.7805,1.7805,1.7483,1.7805,5700.0],["1991-11-19",1.7805,1.7805,1.7698,1.7805,3500.0],["1991-11-20",1.7805,1.7805,1.7698,1.7805,2300.0],["1991-11-21",1.7805,1.7912,1.7805,1.7912,11600.0],["1991-11-22",1.7912,1.802,1.7912,1.802,10000.0],["1991-11-25",1.802,1.8127,1.802,1.8127,5900.0],["1991-11-26",1.8234,1.8341,1.8234,1.8234,8900.0],["1991-11-27",1.8234,1.8234,1.8234,1.8234,3500.0],["1991-11-29",1.8234,1.8341,1.802,1.8341,8400.0],["1991-12-02",1.8127,1.8127,1.802,1.802,8200.0],["1991-12-03",1.8127,1.8341,1.8127,1.8341,5000.0],["1991-12-04",1.8341,1.8341,1.8341,1.8341,2600.0],["1991-12-05",1.8341,1.8449,1.8127,1.8127,3500.0],["1991-12-06",1.802,1.802,1.7912,1.802,6000.0],["1991-12-09",1.802,1.8127,1.802,1.802,3100.0],["1991-12-10",1.802,1.802,1.7912,1.802,1700.0],["1991-12-11",1.802,1.802,1.802,1.802,41700.0],["1991-12-12",1.802,1.802,1.802,1.802,15500.0],["1991-12-13",1.802,1.8127,1.802,1.802,25700.0],["1991-12-16",1.802,1.8234,1.802,1.8234,13900.0],["1991-12-17",1.8234,1.8234,1.8127,1.8234,18100.0],["1991-12-18",1.8341,1.8341,1.8341,1.8341,2800.0],["1991-12-19",1.8341,1.8341,1.8234,1.8341,20900.0],["1991-12-20",1.8449,1.8663,1.8449,1.8556,22800.0],["1991-12-23",1.8663,1.8878,1.8663,1.8878,22700.0],["1991-12-24",1.9136,1.9136,1.8917,1.9026,21000.0],["1991-12-26",1.9026,1.9354,1.9026,1.9354,20000.0],["1991-12-27",1.9354,1.9682,1.9354,1.9682,32700.0],["1991-12-30",1.9792,2.0557,1.9792,2.0557,46900.0],["1991-12-31",2.0667,2.1104,2.0667,2.0995,17800.0],["1992-01-02",2.0995,2.1104,2.012,2.1104,33200.0],["1992-01-03",2.1104,2.1104,2.0776,2.0995,8600.0],["1992-01-06",2.0995,2.1323,2.0885,2.1323,5100.0],["1992-01-07",2.1323,2.1432,2.1213,2.1432,11300.0],["1992-01-08",2.1432,2.1432,2.1213,2.1323,8900.0],["1992-01-09",2.1432,2.1541,2.1432,2.1432,19300.0],["1992-01-10",2.1432,2.1541,2.1432,2.1541,13500.0],["1992-01-13",2.1651,2.176,2.1651,2.176,8100.0],["1992-01-14",2.176,2.176,2.1651,2.176,11800.0],["1992-01-15",2.176,2.1869,2.1651,2.1651,11900.0],["1992-01-16",2.1651,2.1869,2.1323,2.1651,55700.0],["1992-01-17",2.1651,2.176,2.1651,2.176,7800.0],["1992-01-20",2.176,2.176,2.176,2.176,72900.0],["1992-01-21",2.176,2.176,2.1432,2.1541,31300.0],["1992-01-22",2.1541,2.1541,2.1541,2.1541,3500.0],["1992-01-23",2.1541,2.1541,2.1432,2.1541,1000.0],["1992-01-24",2.1541,2.1651,2.1541,2.1651,4500.0],["1992-01-27",2.1651,2.1651,2.1432,2.1432,23200.0],["1992-01-28",2.1432,2.1541,2.1432,2.1432,4900.0],["1992-01-29",2.1432,2.1432,2.1432,2.1432,1100.0],["1992-01-30",2.1432,2.1432,2.1213,2.1323,2000.0],["1992-01-31",2.1213,2.1213,2.0995,2.0995,2700.0],["1992-02-03",2.0885,2.0885,2.0776,2.0776,4400.0],["1992-02-04",2.0885,2.0995,2.0885,2.0885,25800.0],["1992-02-05",2.0995,2.0995,2.0995,2.0995,400.0],["1992-02-06",2.0995,2.1104,2.0995,2.1104,1600.0],["1992-02-07",2.1104,2.1213,2.0995,2.1213,4900.0],["1992-02-10",2.1213,2.1323,2.1104,2.1323,3300.0],["1992-02-11",2.1323,2.1432,2.1213,2.1323,35400.0],["1992-02-12",2.1323,2.1432,2.1213,2.1432,2300.0],["1992-02-13",2.1432,2.1432,2.1213,2.1213,4800.0],["1992-02-14",2.1213,2.1432,2.1213,2.1432,10800.0],["1992-02-18",2.1432,2.1432,2.1213,2.1323,5100.0],["1992-02-19",2.1213,2.1213,2.0995,2.1104,9300.0],["1992-02-20",2.0995,2.0995,2.0557,2.0776,7500.0],["1992-02-21",2.0776,2.0776,2.0557,2.0667,5400.0],["1992-02-24",2.0667,2.0667,2.0339,2.0339,4400.0],["1992-02-25",2.0339,2.0339,2.0229,2.0339,2200.0],["1992-02-26",2.0448,2.0557,2.0339,2.0339,26600.0],["1992-02-27",2.0448,2.0448,2.0339,2.0339,700.0],["1992-02-28",2.0448,2.0667,2.0339,2.0448,1300.0],["1992-03-02",2.0339,2.0448,2.0339,2.0448,1700.0],["1992-03-03",2.0557,2.0557,2.0339,2.0448,1900.0],["1992-03-04",2.0448,2.0448,2.012,2.0229,3700.0],["1992-03-05",2.0229,2.0667,2.0229,2.0448,21100.0],["1992-03-06",2.0339,2.0448,2.0339,2.0448,1200.0],["1992-03-09",2.0448,2.0448,2.0339,2.0448,6000.0],["1992-03-10",2.0229,2.0339,2.012,2.012,25500.0],["1992-03-11",2.0011,2.012,1.9901,1.9901,7100.0],["1992-03-12",2.012,2.012,2.012,2.012,2000.0],["1992-03-13",2.0229,2.0229,2.0011,2.012,113300.0],["1992-03-16",2.0667,2.0667,2.012,2.012,24100.0],["1992-03-17",2.012,2.0229,2.012,2.0229,3000.0],["1992-03-18",2.0229,2.0339,2.0229,2.0229,61200.0],["1992-03-19",2.012,2.012,2.0011,2.012,2600.0],["1992-03-20",2.012,2.0229,2.012,2.0229,6100.0],["1992-03-23",2.012,2.0229,2.012,2.0229,1900.0],["1992-03-24",2.0229,2.0339,2.0011,2.0339,17700.0],["1992-03-25",2.0227,2.045,2.0227,2.045,2900.0],["1992-03-26",2.0339,2.0339,2.0115,2.0339,5700.0],["1992-03-27",2.0003,2.0003,1.9892,2.0003,8500.0],["1992-03-30",2.0003,2.0003,1.978,1.978,6500.0],["1992-03-31",1.9892,1.9892,1.9892,1.9892,3400.0],["1992-04-01",1.9892,1.9892,1.978,1.978,1600.0],["1992-04-02",1.9892,2.0003,1.9892,2.0003,7100.0],["1992-04-03",2.0003,2.0003,1.978,1.9892,8600.0],["1992-04-06",1.978,1.978,1.9668,1.9668,5000.0],["1992-04-07",1.978,1.978,1.9668,1.978,2600.0],["1992-04-08",1.9668,1.9668,1.9556,1.9668,5600.0],["1992-04-09",1.9556,1.9556,1.9333,1.9445,13500.0],["1992-04-10",1.9445,1.9556,1.9445,1.9556,3200.0],["1992-04-13",1.9445,2.0115,1.9333,2.0115,11800.0],["1992-04-14",2.0115,2.0115,1.978,1.978,2500.0],["1992-04-15",1.978,1.9892,1.978,1.9892,1200.0],["1992-04-16",2.0003,2.0115,2.0003,2.0115,4800.0],["1992-04-20",2.0003,2.0115,1.978,2.0115,9100.0],["1992-04-21",2.0003,2.0115,2.0003,2.0003,2500.0],["1992-04-22",2.0115,2.0115,1.9892,1.9892,2900.0],["1992-04-23",2.0003,2.0003,2.0003,2.0003,700.0],["1992-04-24",1.9892,1.9892,1.9892,1.9892,1000.0],["1992-04-27",2.0003,2.0115,1.978,1.9892,4700.0],["1992-04-28",1.9892,1.9892,1.9668,1.9668,7300.0],["1992-04-29",1.9892,2.0003,1.9668,1.9892,7100.0],["1992-04-30",1.9668,1.978,1.9668,1.9668,3500.0],["1992-05-01",1.9668,1.978,1.9445,1.9668,21800.0],["1992-05-04",1.9668,1.978,1.9556,1.978,1800.0],["1992-05-05",2.0003,2.0227,2.0003,2.0227,4900.0],["1992-05-06",2.045,2.0674,2.0339,2.0562,19400.0],["1992-05-07",2.0562,2.0786,2.045,2.0562,4800.0],["1992-05-08",2.045,2.045,2.0339,2.045,2600.0],["1992-05-11",2.0562,2.0786,2.0562,2.0786,2100.0],["1992-05-12",2.1009,2.1344,2.0897,2.0897,25900.0],["1992-05-13",2.0897,2.1121,2.0897,2.1121,3000.0],["1992-05-14",2.1121,2.1344,2.1121,2.1344,2400.0],["1992-05-15",2.1344,2.1344,2.0897,2.1009,5800.0],["1992-05-18",2.1009,2.1121,2.0897,2.1121,7900.0],["1992-05-19",2.1233,2.1233,2.1233,2.1233,2000.0],["1992-05-20",2.1233,2.1344,2.0897,2.1344,4500.0],["1992-05-21",2.1344,2.1344,2.1344,2.1344,800.0],["1992-05-22",2.1344,2.1344,2.1344,2.1344,900.0],["1992-05-26",2.1344,2.1344,2.1344,2.1344,2000.0],["1992-05-27",2.1344,2.1344,2.1009,2.1009,4100.0],["1992-05-28",2.1121,2.1233,2.1121,2.1121,1400.0],["1992-05-29",2.1344,2.1344,2.1009,2.1009,26200.0],["1992-06-01",2.1121,2.1121,2.1009,2.1121,2300.0],["1992-06-02",2.1233,2.1233,2.0897,2.0897,2000.0],["1992-06-03",2.1121,2.1233,2.1009,2.1009,12300.0],["1992-06-04",2.1121,2.1121,2.0897,2.1121,800.0],["1992-06-05",2.1009,2.1233,2.1009,2.1233,2500.0],["1992-06-08",2.1009,2.1121,2.1009,2.1121,11500.0],["1992-06-09",2.1121,2.1121,2.1009,2.1009,2000.0],["1992-06-10",2.1121,2.1121,2.0674,2.0897,4800.0],["1992-06-11",2.1009,2.1121,2.1009,2.1009,1300.0],["1992-06-12",2.1121,2.1121,2.1121,2.1121,200.0],["1992-06-15",2.1009,2.1009,2.0786,2.0897,5200.0],["1992-06-16",2.0897,2.1009,2.0786,2.0897,3400.0],["1992-06-17",2.0897,2.1121,2.0897,2.1009,4100.0],["1992-06-18",2.1121,2.1121,2.1009,2.1009,1200.0],["1992-06-19",2.1121,2.1233,2.1121,2.1233,1200.0],["1992-06-22",2.1121,2.1121,2.1009,2.1121,6500.0],["1992-06-23",2.1233,2.1233,2.1121,2.1121,1400.0],["1992-06-24",2.1349,2.1349,2.1349,2.1349,900.0],["1992-06-25",2.1235,2.1349,2.1121,2.1349,1900.0],["1992-06-26",2.1235,2.1349,2.1235,2.1349,1300.0],["1992-06-29",2.1577,2.1577,2.1463,2.1577,5000.0],["1992-06-30",2.1463,2.1577,2.1463,2.1577,25500.0],["1992-07-01",2.1577,2.1577,2.1463,2.1463,9200.0],["1992-07-02",2.1463,2.1692,2.1463,2.1463,10100.0],["1992-07-06",2.1577,2.1577,2.1463,2.1463,3600.0],["1992-07-07",2.1235,2.1463,2.1235,2.1349,2900.0],["1992-07-08",2.1235,2.1349,2.1121,2.1235,900.0],["1992-07-09",2.1349,2.1349,2.1121,2.1235,3200.0],["1992-07-10",2.1349,2.1349,2.1349,2.1349,400.0],["1992-07-13",2.1463,2.1463,2.1463,2.1463,3000.0],["1992-07-14",2.1463,2.1463,2.1463,2.1463,3000.0],["1992-07-15",2.1463,2.1577,2.1463,2.1577,10900.0],["1992-07-16",2.1463,2.1577,2.1463,2.1463,3000.0],["1992-07-17",2.1577,2.1577,2.1463,2.1463,2000.0],["1992-07-20",2.1463,2.1577,2.1463,2.1463,2800.0],["1992-07-21",2.1235,2.1463,2.1235,2.1349,3300.0],["1992-07-22",2.1577,2.1577,2.1235,2.1235,6200.0],["1992-07-23",2.1577,2.1577,2.1349,2.1349,1100.0],["1992-07-24",2.1349,2.1577,2.1349,2.1577,1700.0],["1992-07-27",2.1692,2.1692,2.1692,2.1692,1900.0],["1992-07-28",2.1692,2.2034,2.1692,2.192,24900.0],["1992-07-29",2.192,2.192,2.1806,2.192,3000.0],["1992-07-30",2.192,2.192,2.192,2.192,800.0],["1992-07-31",2.2148,2.2262,2.2034,2.2034,9900.0],["1992-08-03",2.1692,2.1806,2.1692,2.1806,36000.0],["1992-08-04",2.1806,2.1806,2.1806,2.1806,2000.0],["1992-08-05",2.1806,2.1806,2.1692,2.1806,4800.0],["1992-08-06",2.1692,2.1806,2.1692,2.1806,1000.0],["1992-08-07",2.192,2.192,2.1577,2.1577,7000.0],["1992-08-10",2.1692,2.1692,2.1463,2.1577,8800.0],["1992-08-11",2.1692,2.1692,2.1463,2.1463,7500.0],["1992-08-12",2.1692,2.1692,2.1577,2.1577,2400.0],["1992-08-13",2.1463,2.1692,2.1349,2.1463,3900.0],["1992-08-14",2.1577,2.1577,2.1463,2.1577,4900.0],["1992-08-17",2.1577,2.1577,2.1463,2.1463,1700.0],["1992-08-18",2.1349,2.1349,2.1349,2.1349,3500.0],["1992-08-19",2.1121,2.1349,2.1121,2.1121,5100.0],["1992-08-20",2.1121,2.1121,2.1121,2.1121,2000.0],["1992-08-21",2.1121,2.1235,2.1007,2.1007,1900.0],["1992-08-24",2.1007,2.1007,2.0778,2.0778,1000.0],["1992-08-25",2.0778,2.0778,2.0664,2.0664,6900.0],["1992-08-26",2.0778,2.0778,2.055,2.0778,4100.0],["1992-08-27",2.055,2.0664,2.055,2.0664,9900.0],["1992-08-28",2.055,2.0778,2.055,2.055,11400.0],["1992-08-31",2.055,2.055,2.0093,2.0322,3800.0],["1992-09-01",2.0322,2.0436,2.0093,2.0436,9700.0],["1992-09-02",2.055,2.0778,2.055,2.0778,59200.0],["1992-09-03",2.0892,2.1007,2.0892,2.0892,2400.0],["1992-09-04",2.1007,2.1121,2.1007,2.1121,6600.0],["1992-09-08",2.1235,2.1235,2.1235,2.1235,4800.0],["1992-09-09",2.1235,2.1235,2.1235,2.1235,2800.0],["1992-09-10",2.1235,2.1349,2.1235,2.1235,2900.0],["1992-09-11",2.1349,2.1463,2.1349,2.1463,3700.0],["1992-09-14",2.1463,2.1577,2.1463,2.1463,500.0],["1992-09-15",2.1463,2.1463,2.1463,2.1463,0.0],["1992-09-16",2.1463,2.1463,2.1463,2.1463,3300.0],["1992-09-17",2.1349,2.1463,2.1349,2.1463,8300.0],["1992-09-18",2.1463,2.1463,2.1463,2.1463,1900.0],["1992-09-21",2.1692,2.1806,2.1577,2.1806,10300.0],["1992-09-22",2.192,2.2034,2.1806,2.192,29300.0],["1992-09-23",2.2034,2.2034,2.1806,2.192,9900.0],["1992-09-24",2.1806,2.192,2.1806,2.1806,6000.0],["1992-09-25",2.192,2.192,2.1806,2.192,1900.0],["1992-09-28",2.192,2.192,2.1806,2.192,7100.0],["1992-09-29",2.1692,2.192,2.1692,2.192,5700.0],["1992-09-30",2.192,2.2148,2.192,2.2034,4900.0],["1992-10-01",2.2034,2.2148,2.1806,2.2148,1600.0],["1992-10-02",2.2034,2.2148,2.2034,2.2034,5400.0],["1992-10-05",2.192,2.2262,2.192,2.2262,6600.0],["1992-10-06",2.2377,2.2377,2.2377,2.2377,5600.0],["1992-10-07",2.2605,2.2833,2.2605,2.2719,6200.0],["1992-10-08",2.2833,2.2833,2.2605,2.2719,2800.0],["1992-10-09",2.2719,2.2719,2.2719,2.2719,2100.0],["1992-10-12",2.2491,2.2605,2.2491,2.2491,6800.0],["1992-10-13",2.2605,2.2605,2.2377,2.2491,43600.0],["1992-10-14",2.2491,2.2491,2.2491,2.2491,200.0],["1992-10-15",2.2719,2.2833,2.2605,2.2833,42500.0],["1992-10-16",2.2833,2.2833,2.2833,2.2833,16300.0],["1992-10-19",2.2719,2.2833,2.2719,2.2719,6500.0],["1992-10-20",2.2605,2.2605,2.2605,2.2605,20000.0],["1992-10-21",2.2605,2.2719,2.2491,2.2491,26000.0],["1992-10-22",2.2491,2.2491,2.2491,2.2491,1000.0],["1992-10-23",2.2377,2.2491,2.2377,2.2491,1600.0],["1992-10-26",2.2509,2.2509,2.2393,2.2393,28800.0],["1992-10-27",2.2393,2.2393,2.2393,2.2393,400.0],["1992-10-28",2.2393,2.2393,2.1926,2.1926,5300.0],["1992-10-29",2.1926,2.2043,2.1926,2.1926,3000.0],["1992-10-30",2.1926,2.1926,2.1926,2.1926,4500.0],["1992-11-02",2.1926,2.1926,2.181,2.181,800.0],["1992-11-03",2.181,2.181,2.1576,2.1576,16200.0],["1992-11-04",2.1693,2.1693,2.146,2.1693,54400.0],["1992-11-05",2.1693,2.181,2.1693,2.181,800.0],["1992-11-06",2.181,2.1926,2.1693,2.1926,4900.0],["1992-11-09",2.181,2.1926,2.146,2.1576,10700.0],["1992-11-10",2.1576,2.1576,2.1227,2.146,31400.0],["1992-11-11",2.1576,2.181,2.1576,2.181,4000.0],["1992-11-12",2.181,2.181,2.1576,2.1693,12300.0],["1992-11-13",2.1576,2.1693,2.1576,2.1576,2900.0],["1992-11-16",2.1693,2.1693,2.146,2.1693,27500.0],["1992-11-17",2.1693,2.1693,2.1693,2.1693,15500.0],["1992-11-18",2.1693,2.181,2.1693,2.181,14100.0],["1992-11-19",2.181,2.1926,2.181,2.1926,15300.0],["1992-11-20",2.1926,2.1926,2.1693,2.1693,4300.0],["1992-11-23",2.181,2.181,2.146,2.146,9800.0],["1992-11-24",2.1576,2.1576,2.146,2.146,4000.0],["1992-11-25",2.146,2.146,2.146,2.146,2400.0],["1992-11-27",2.146,2.146,2.146,2.146,5200.0],["1992-11-30",2.146,2.1693,2.146,2.1693,8500.0],["1992-12-01",2.146,2.1576,2.1343,2.1343,20100.0],["1992-12-02",2.146,2.1576,2.1343,2.1576,7000.0],["1992-12-03",2.1576,2.181,2.146,2.1693,22900.0],["1992-12-04",2.1693,2.1693,2.1576,2.1693,4000.0],["1992-12-07",2.1693,2.1693,2.1576,2.1693,42800.0],["1992-12-08",2.1693,2.1693,2.146,2.146,7200.0],["1992-12-09",2.1576,2.1693,2.1576,2.1693,5400.0],["1992-12-10",2.1576,2.1693,2.1576,2.1576,5500.0],["1992-12-11",2.1693,2.1693,2.146,2.1693,27500.0],["1992-12-14",2.1693,2.1693,2.1576,2.1576,51900.0],["1992-12-15",2.1693,2.181,2.1693,2.181,600.0],["1992-12-16",2.1926,2.1926,2.1926,2.1926,2700.0],["1992-12-17",2.1926,2.1926,2.181,2.1926,2200.0],["1992-12-18",2.1926,2.1926,2.1576,2.181,18400.0],["1992-12-21",2.181,2.181,2.146,2.146,19000.0],["1992-12-22",2.1693,2.1693,2.1576,2.1693,4100.0],["1992-12-23",2.146,2.146,2.1343,2.1343,10900.0],["1992-12-24",2.1367,2.1486,2.1367,2.1486,1200.0],["1992-12-28",2.1606,2.1725,2.1248,2.1367,28600.0],["1992-12-29",2.1367,2.1486,2.077,2.089,46900.0],["1992-12-30",2.077,2.1367,2.0531,2.1367,78100.0],["1992-12-31",2.1367,2.1845,2.1367,2.1845,21200.0],["1993-01-04",2.1606,2.1845,2.1367,2.1486,12800.0],["1993-01-05",2.1367,2.1845,2.1367,2.1486,145400.0],["1993-01-06",2.1725,2.1725,2.1606,2.1606,13900.0],["1993-01-07",2.1845,2.1845,2.1606,2.1606,47100.0],["1993-01-08",2.1725,2.1845,2.1725,2.1845,32000.0],["1993-01-11",2.1845,2.1845,2.1725,2.1845,10900.0],["1993-01-12",2.1845,2.1845,2.1486,2.1606,17300.0],["1993-01-13",2.1606,2.1845,2.1486,2.1725,36400.0],["1993-01-14",2.1845,2.1964,2.1248,2.1248,65600.0],["1993-01-15",2.1367,2.1845,2.1367,2.1486,39200.0],["1993-01-18",2.1606,2.1845,2.1606,2.1725,14600.0],["1993-01-19",2.1725,2.1845,2.1606,2.1845,6400.0],["1993-01-20",2.1845,2.1964,2.1845,2.1964,28500.0],["1993-01-21",2.1964,2.1964,2.1845,2.1964,8600.0],["1993-01-22",2.1845,2.1964,2.1845,2.1964,18300.0],["1993-01-25",2.1845,2.2441,2.1845,2.2441,15200.0],["1993-01-26",2.2441,2.2919,2.2441,2.2799,19300.0],["1993-01-27",2.2561,2.3158,2.2561,2.3158,3500.0],["1993-01-28",2.3277,2.3277,2.2919,2.3158,18000.0],["1993-01-29",2.3038,2.3396,2.2799,2.3396,6000.0],["1993-02-01",2.3516,2.3754,2.3396,2.3516,7900.0],["1993-02-02",2.3516,2.3516,2.3038,2.3038,1300.0],["1993-02-03",2.2919,2.3277,2.2919,2.3277,12600.0],["1993-02-04",2.3516,2.3754,2.3516,2.3516,39600.0],["1993-02-05",2.3516,2.3635,2.3516,2.3635,33400.0],["1993-02-08",2.3396,2.3635,2.3396,2.3516,1700.0],["1993-02-09",2.3635,2.3754,2.3396,2.3754,5200.0],["1993-02-10",2.3635,2.3635,2.3396,2.3516,18000.0],["1993-02-11",2.3635,2.3635,2.3396,2.3516,10300.0],["1993-02-12",2.3635,2.3635,2.3635,2.3635,23300.0],["1993-02-16",2.3396,2.3396,2.3396,2.3396,7800.0],["1993-02-17",2.3396,2.3396,2.3158,2.3158,9500.0],["1993-02-18",2.3158,2.3158,2.2919,2.2919,6300.0],["1993-02-19",2.2919,2.2919,2.268,2.2799,2500.0],["1993-02-22",2.2799,2.2799,2.1964,2.1964,9100.0],["1993-02-23",2.1486,2.1486,2.1128,2.1486,45200.0],["1993-02-24",2.1486,2.1845,2.1486,2.1845,23500.0],["1993-02-25",2.1845,2.2203,2.1845,2.2083,22900.0],["1993-02-26",2.1964,2.268,2.1964,2.268,24000.0],["1993-03-01",2.2561,2.2919,2.2561,2.2919,12600.0],["1993-03-02",2.2919,2.3038,2.2799,2.2919,9700.0],["1993-03-03",2.2919,2.2919,2.2799,2.2799,3300.0],["1993-03-04",2.2799,2.3635,2.2799,2.3516,29600.0],["1993-03-05",2.3635,2.4113,2.3635,2.3874,35000.0],["1993-03-08",2.3874,2.5067,2.3874,2.5067,46500.0],["1993-03-09",2.4948,2.4948,2.4709,2.4709,16800.0],["1993-03-10",2.4829,2.4829,2.4471,2.459,48200.0],["1993-03-11",2.4709,2.4829,2.459,2.4829,41400.0],["1993-03-12",2.4829,2.5187,2.4709,2.5187,19600.0],["1993-03-15",2.5067,2.5664,2.5067,2.5426,10100.0],["1993-03-16",2.5664,2.5784,2.5426,2.5545,17500.0],["1993-03-17",2.5545,2.65,2.5545,2.65,34000.0],["1993-03-18",2.6261,2.6261,2.5903,2.6142,51400.0],["1993-03-19",2.6261,2.6977,2.6261,2.6739,13300.0],["1993-03-22",2.6858,2.7097,2.6381,2.7097,35200.0],["1993-03-23",2.7216,2.7216,2.65,2.6858,12400.0],["1993-03-24",2.6739,2.7216,2.6619,2.6858,14600.0],["1993-03-25",2.6887,2.7131,2.6036,2.6522,9300.0],["1993-03-26",2.6522,2.6522,2.6157,2.6157,10300.0],["1993-03-29",2.6036,2.6157,2.5549,2.6157,9700.0],["1993-03-30",2.6279,2.7252,2.6279,2.7009,34200.0],["1993-03-31",2.7252,2.8469,2.7252,2.7982,71900.0],["1993-04-01",2.7617,2.7617,2.7252,2.7374,14300.0],["1993-04-02",2.7496,2.7617,2.7374,2.7496,3300.0],["1993-04-05",2.7617,2.7739,2.7374,2.7496,8100.0],["1993-04-06",2.7252,2.7374,2.7009,2.7252,14700.0],["1993-04-07",2.7252,2.7374,2.7009,2.7374,47100.0],["1993-04-08",2.7496,2.7617,2.7252,2.7496,24400.0],["1993-04-12",2.7617,2.7982,2.7374,2.7496,5100.0],["1993-04-13",2.7617,2.7739,2.7496,2.7739,54000.0],["1993-04-14",2.7496,2.7739,2.7496,2.7739,1600.0],["1993-04-15",2.7739,2.7861,2.7617,2.7739,5100.0],["1993-04-16",2.7739,2.7739,2.7496,2.7496,4500.0],["1993-04-19",2.7496,2.7739,2.7496,2.7739,4800.0],["1993-04-20",2.7617,2.7739,2.7496,2.7496,10800.0],["1993-04-21",2.7739,2.7739,2.7374,2.7739,9400.0],["1993-04-22",2.7739,2.7739,2.7496,2.7617,12500.0],["1993-04-23",2.7496,2.7617,2.7496,2.7617,6500.0],["1993-04-26",2.7496,2.7617,2.7496,2.7496,16600.0],["1993-04-27",2.7496,2.7617,2.7496,2.7617,1500.0],["1993-04-28",2.7739,2.7739,2.7496,2.7496,38400.0],["1993-04-29",2.7496,2.7739,2.7496,2.7739,28700.0],["1993-04-30",2.7617,2.7617,2.7617,2.7617,2600.0],["1993-05-03",2.7739,2.7739,2.7617,2.7617,2700.0],["1993-05-04",2.7496,2.7617,2.7496,2.7496,14500.0],["1993-05-05",2.7617,2.7617,2.7496,2.7496,3100.0],["1993-05-06",2.7496,2.7496,2.7374,2.7374,25800.0],["1993-05-07",2.7131,2.7617,2.7009,2.7617,16400.0],["1993-05-10",2.7739,2.7739,2.7617,2.7617,4500.0],["1993-05-11",2.7617,2.7617,2.7374,2.7374,25500.0],["1993-05-12",2.7374,2.7374,2.7374,2.7374,5900.0],["1993-05-13",2.7252,2.7374,2.7252,2.7374,9800.0],["1993-05-14",2.7374,2.7374,2.7131,2.7252,17300.0],["1993-05-17",2.7252,2.7252,2.7131,2.7252,8600.0],["1993-05-18",2.7252,2.7252,2.7131,2.7252,2100.0],["1993-05-19",2.7252,2.7252,2.7252,2.7252,24700.0],["1993-05-20",2.7252,2.7252,2.6887,2.7131,11000.0],["1993-05-21",2.6887,2.7009,2.6766,2.6766,5000.0],["1993-05-24",2.6766,2.6887,2.6279,2.6887,8700.0],["1993-05-25",2.6766,2.6887,2.6401,2.6401,28000.0],["1993-05-26",2.6766,2.6766,2.6644,2.6766,7200.0],["1993-05-27",2.6644,2.6644,2.6279,2.6522,19400.0],["1993-05-28",2.6279,2.6279,2.6036,2.6157,12400.0],["1993-06-01",2.6157,2.7252,2.6036,2.7009,18900.0],["1993-06-02",2.7009,2.7009,2.6766,2.6887,9900.0],["1993-06-03",2.6766,2.6766,2.6766,2.6766,6000.0],["1993-06-04",2.6887,2.6887,2.6887,2.6887,1500.0],["1993-06-07",2.6887,2.6887,2.6644,2.6644,700.0],["1993-06-08",2.6401,2.6522,2.6401,2.6522,5800.0],["1993-06-09",2.6522,2.6522,2.6522,2.6522,3900.0],["1993-06-10",2.6522,2.6644,2.6522,2.6644,12800.0],["1993-06-11",2.6766,2.6887,2.6644,2.6766,14400.0],["1993-06-14",2.6766,2.7131,2.6766,2.7131,38100.0],["1993-06-15",2.7009,2.7131,2.7009,2.7131,7000.0],["1993-06-16",2.7252,2.7496,2.7252,2.7496,31400.0],["1993-06-17",2.7496,2.7739,2.7131,2.7252,8500.0],["1993-06-18",2.7374,2.7496,2.7252,2.7374,14200.0],["1993-06-21",2.7374,2.7617,2.7131,2.7496,2400.0],["1993-06-22",2.7252,2.7739,2.7252,2.7739,13600.0],["1993-06-23",2.7739,2.7739,2.7739,2.7739,1900.0],["1993-06-24",2.7774,2.7774,2.7526,2.7526,700.0],["1993-06-25",2.765,2.7774,2.7402,2.7774,9500.0],["1993-06-28",2.765,2.7774,2.7526,2.7526,4400.0],["1993-06-29",2.7526,2.7526,2.7278,2.7278,4700.0],["1993-06-30",2.7526,2.765,2.7402,2.7402,14400.0],["1993-07-01",2.7278,2.765,2.7278,2.7526,9800.0],["1993-07-02",2.765,2.765,2.7526,2.765,4100.0],["1993-07-06",2.765,2.765,2.7402,2.7402,11600.0],["1993-07-07",2.7526,2.765,2.7526,2.765,3000.0],["1993-07-08",2.7774,2.7774,2.765,2.7774,2600.0],["1993-07-09",2.765,2.765,2.7278,2.7526,7700.0],["1993-07-12",2.765,2.7774,2.765,2.7774,6200.0],["1993-07-13",2.7774,2.7774,2.7774,2.7774,1600.0],["1993-07-14",2.7898,2.7898,2.7774,2.7898,2900.0],["1993-07-15",2.7774,2.7898,2.765,2.7774,5100.0],["1993-07-16",2.7774,2.7898,2.765,2.765,9400.0],["1993-07-19",2.7526,2.765,2.7526,2.765,2600.0],["1993-07-20",2.765,2.7774,2.765,2.765,13900.0],["1993-07-21",2.765,2.8022,2.765,2.8022,12900.0],["1993-07-22",2.7898,2.7898,2.7774,2.7898,4700.0],["1993-07-23",2.8022,2.8022,2.7774,2.8022,3400.0],["1993-07-26",2.7774,2.7774,2.765,2.7774,3300.0],["1993-07-27",2.765,2.765,2.7526,2.765,2700.0],["1993-07-28",2.765,2.765,2.765,2.765,1700.0],["1993-07-29",2.7402,2.7526,2.7278,2.7278,3400.0],["1993-07-30",2.7402,2.7402,2.6782,2.6782,7900.0],["1993-08-02",2.641,2.6782,2.641,2.6782,8800.0],["1993-08-03",2.6782,2.6782,2.6534,2.6534,17900.0],["1993-08-04",2.6782,2.7278,2.6782,2.7278,24600.0],["1993-08-05",2.7278,2.7278,2.7278,2.7278,7000.0],["1993-08-06",2.7278,2.7278,2.6906,2.7154,14600.0],["1993-08-09",2.7154,2.7402,2.7154,2.7402,1700.0],["1993-08-10",2.7154,2.7402,2.7154,2.7278,10900.0],["1993-08-11",2.7402,2.7402,2.703,2.703,7600.0],["1993-08-12",2.7154,2.7154,2.6782,2.6782,7600.0],["1993-08-13",2.703,2.703,2.6782,2.6782,31600.0],["1993-08-16",2.6534,2.703,2.6534,2.6658,7300.0],["1993-08-17",2.6782,2.7154,2.6782,2.703,2800.0],["1993-08-18",2.7154,2.7154,2.6906,2.703,2400.0],["1993-08-19",2.703,2.7154,2.703,2.7154,7900.0],["1993-08-20",2.7154,2.7278,2.703,2.7278,18200.0],["1993-08-23",2.7278,2.7278,2.703,2.703,3400.0],["1993-08-24",2.703,2.7278,2.703,2.7278,15100.0],["1993-08-25",2.7278,2.7278,2.7154,2.7278,2300.0],["1993-08-26",2.703,2.7154,2.703,2.703,22500.0],["1993-08-27",2.7154,2.7154,2.703,2.7154,3100.0],["1993-08-30",2.7278,2.7278,2.703,2.7278,14100.0],["1993-08-31",2.7278,2.7278,2.7154,2.7278,10800.0],["1993-09-01",2.703,2.7278,2.6906,2.7278,28100.0],["1993-09-02",2.6906,2.703,2.6906,2.703,12200.0],["1993-09-03",2.6906,2.7154,2.6906,2.703,800.0],["1993-09-07",2.703,2.7402,2.6906,2.703,16900.0],["1993-09-08",2.6906,2.7154,2.6906,2.703,7500.0],["1993-09-09",2.6906,2.7154,2.6906,2.703,2700.0],["1993-09-10",2.6906,2.7154,2.6906,2.703,3900.0],["1993-09-13",2.7154,2.7154,2.6906,2.6906,2800.0],["1993-09-14",2.7154,2.7154,2.703,2.7154,10500.0],["1993-09-15",2.703,2.7278,2.703,2.7278,111000.0],["1993-09-16",2.7278,2.7278,2.703,2.7278,2900.0],["1993-09-17",2.7154,2.7154,2.703,2.7154,9600.0],["1993-09-20",2.6906,2.703,2.6906,2.703,27400.0],["1993-09-21",2.6906,2.6906,2.6782,2.6782,13300.0],["1993-09-22",2.6906,2.6906,2.6658,2.6906,20700.0],["1993-09-23",2.6906,2.7154,2.6906,2.7154,9600.0],["1993-09-24",2.7321,2.7447,2.7194,2.7321,5800.0],["1993-09-27",2.7068,2.7321,2.6941,2.7194,27900.0],["1993-09-28",2.7321,2.7447,2.7194,2.7321,96800.0],["1993-09-29",2.7321,2.7321,2.7068,2.7068,20300.0],["1993-09-30",2.7321,2.77,2.7321,2.77,21600.0],["1993-10-01",2.77,2.8206,2.77,2.8079,35900.0],["1993-10-04",2.8206,2.8712,2.8206,2.8712,35000.0],["1993-10-05",2.8838,2.9344,2.8585,2.9218,22100.0],["1993-10-06",2.9344,2.9471,2.9091,2.9471,18500.0],["1993-10-07",2.9471,2.9471,2.9091,2.9218,1900.0],["1993-10-08",2.9218,2.9471,2.9218,2.9471,46700.0],["1993-10-11",2.9344,2.9471,2.9344,2.9344,11600.0],["1993-10-12",2.9091,2.9218,2.8965,2.9218,9200.0],["1993-10-13",2.9218,2.9344,2.9091,2.9218,18900.0],["1993-10-14",2.9218,2.9218,2.9218,2.9218,4200.0],["1993-10-15",2.9344,2.9344,2.8965,2.9218,32300.0],["1993-10-18",2.9344,2.9724,2.9344,2.9724,13700.0],["1993-10-19",2.9471,2.9724,2.9471,2.9597,4300.0],["1993-10-20",2.9724,2.9724,2.9344,2.9471,5700.0],["1993-10-21",2.9218,2.9344,2.9218,2.9344,8000.0],["1993-10-22",2.9344,2.9344,2.9218,2.9344,5100.0],["1993-10-25",2.9344,2.9344,2.9091,2.9218,50400.0],["1993-10-26",2.8965,2.9218,2.8965,2.9218,2500.0],["1993-10-27",2.9218,2.9344,2.9218,2.9344,15900.0],["1993-10-28",2.9344,2.9344,2.9091,2.9091,4200.0],["1993-10-29",2.9218,2.9597,2.9218,2.9597,9600.0],["1993-11-01",2.9597,2.9977,2.9597,2.985,14900.0],["1993-11-02",2.985,2.985,2.9344,2.9597,19500.0],["1993-11-03",2.9597,2.9597,2.9091,2.9218,2800.0],["1993-11-04",2.9218,2.9218,2.8079,2.8079,11100.0],["1993-11-05",2.8206,2.8712,2.8206,2.8712,27100.0],["1993-11-08",2.8712,2.8965,2.8712,2.8965,13600.0],["1993-11-09",2.8712,2.9091,2.8712,2.9091,19500.0],["1993-11-10",2.9091,2.9471,2.9091,2.9471,27900.0],["1993-11-11",2.9597,2.9597,2.9471,2.9597,9800.0],["1993-11-12",2.9597,2.9597,2.9344,2.9471,5600.0],["1993-11-15",2.9344,2.9471,2.9344,2.9471,1000.0],["1993-11-16",2.9724,2.985,2.9724,2.9724,3000.0],["1993-11-17",2.985,2.985,2.9597,2.985,16100.0],["1993-11-18",2.9597,2.985,2.9344,2.9344,50000.0],["1993-11-19",2.9344,2.9344,2.8838,2.9091,101400.0],["1993-11-22",2.9091,2.9091,2.8585,2.8838,17900.0],["1993-11-23",2.8838,2.8838,2.8838,2.8838,22700.0],["1993-11-24",2.8965,2.9091,2.8965,2.9091,10600.0],["1993-11-26",2.9344,2.9344,2.9344,2.9344,300.0],["1993-11-29",2.9344,2.9344,2.9218,2.9344,3100.0],["1993-11-30",2.9344,2.9344,2.9091,2.9344,8900.0],["1993-12-01",2.9091,2.9344,2.9091,2.9344,6000.0],["1993-12-02",2.9218,2.9218,2.8838,2.8838,4100.0],["1993-12-03",2.8838,2.8838,2.8585,2.8712,6500.0],["1993-12-06",2.8206,2.8585,2.8079,2.8585,20200.0],["1993-12-07",2.8332,2.8332,2.8332,2.8332,1100.0],["1993-12-08",2.8332,2.8332,2.8079,2.8206,5900.0],["1993-12-09",2.8079,2.8332,2.8079,2.8079,9400.0],["1993-12-10",2.8332,2.8585,2.8079,2.8206,30200.0],["1993-12-13",2.7953,2.8079,2.7953,2.7953,1700.0],["1993-12-14",2.8079,2.8079,2.77,2.77,10300.0],["1993-12-15",2.7827,2.8206,2.7827,2.8079,16100.0],["1993-12-16",2.7953,2.8079,2.7574,2.7574,11800.0],["1993-12-17",2.7827,2.8079,2.7574,2.7574,15900.0],["1993-12-20",2.7827,2.7827,2.7574,2.7827,4400.0],["1993-12-21",2.7827,2.8079,2.77,2.7827,21700.0],["1993-12-22",2.8079,2.8332,2.8079,2.8079,4100.0],["1993-12-23",2.8332,2.8332,2.8206,2.8332,23500.0],["1993-12-27",2.8663,2.8663,2.8405,2.8534,6600.0],["1993-12-28",2.8663,2.8921,2.8663,2.8921,4700.0],["1993-12-29",2.8921,2.8921,2.8792,2.8921,3600.0],["1993-12-30",2.8792,2.8792,2.8663,2.8663,1600.0],["1993-12-31",2.8405,2.8663,2.8147,2.8663,13000.0],["1994-01-03",2.8534,2.8663,2.8534,2.8663,5100.0],["1994-01-04",2.8792,2.8792,2.7888,2.8017,54200.0],["1994-01-05",2.8017,2.8147,2.7888,2.8017,5800.0],["1994-01-06",2.763,2.8405,2.763,2.8147,19700.0],["1994-01-07",2.8147,2.8276,2.8017,2.8276,10100.0],["1994-01-10",2.8276,2.8276,2.7888,2.8017,5900.0],["1994-01-11",2.8017,2.8405,2.8017,2.8276,2300.0],["1994-01-12",2.8147,2.8534,2.8147,2.8276,10700.0],["1994-01-13",2.8276,2.8405,2.8276,2.8405,4800.0],["1994-01-14",2.8405,2.8405,2.8147,2.8276,11200.0],["1994-01-17",2.8405,2.8663,2.8276,2.8276,14200.0],["1994-01-18",2.8276,2.8276,2.7888,2.8017,13600.0],["1994-01-19",2.8017,2.8147,2.7888,2.8147,104900.0],["1994-01-20",2.8405,2.8534,2.8405,2.8534,4800.0],["1994-01-21",2.8534,2.8534,2.8147,2.8405,12800.0],["1994-01-24",2.8405,2.8534,2.8276,2.8534,4400.0],["1994-01-25",2.8405,2.8663,2.8276,2.8663,14500.0],["1994-01-26",2.8663,2.8663,2.8534,2.8663,12400.0],["1994-01-27",2.8663,2.8663,2.8405,2.8534,10700.0],["1994-01-28",2.8534,2.8663,2.7888,2.8017,38400.0],["1994-01-31",2.8017,2.8276,2.7888,2.8147,23000.0],["1994-02-01",2.8405,2.8405,2.8017,2.8147,30800.0],["1994-02-02",2.8147,2.8147,2.7501,2.7759,19200.0],["1994-02-03",2.7888,2.8405,2.7888,2.8276,124000.0],["1994-02-04",2.8405,2.8792,2.8276,2.8663,12700.0],["1994-02-07",2.8405,2.8405,2.8276,2.8276,12600.0],["1994-02-08",2.8405,2.8663,2.8405,2.8534,168500.0],["1994-02-09",2.8276,2.8405,2.8276,2.8405,14700.0],["1994-02-10",2.8405,2.8405,2.8276,2.8405,262400.0],["1994-02-11",2.8147,2.8405,2.8147,2.8276,3100.0],["1994-02-14",2.8276,2.8276,2.8276,2.8276,2700.0],["1994-02-15",2.8276,2.8792,2.8276,2.8663,8200.0],["1994-02-16",2.8663,2.8663,2.8405,2.8663,4200.0],["1994-02-17",2.8663,2.8663,2.8405,2.8663,4100.0],["1994-02-18",2.8663,2.8663,2.8405,2.8405,14100.0],["1994-02-22",2.8534,2.8663,2.8405,2.8534,1800.0],["1994-02-23",2.8534,2.8663,2.8534,2.8534,19900.0],["1994-02-24",2.8534,2.8534,2.8534,2.8534,1400.0],["1994-02-25",2.8405,2.8534,2.8405,2.8534,2400.0],["1994-02-28",2.8276,2.8663,2.8276,2.8663,14300.0],["1994-03-01",2.8663,2.8663,2.8663,2.8663,4500.0],["1994-03-02",2.8405,2.8663,2.8276,2.8663,7100.0],["1994-03-03",2.8663,2.9179,2.8663,2.9179,25200.0],["1994-03-04",2.9179,2.9438,2.905,2.9309,89200.0],["1994-03-07",2.9567,2.9567,2.9438,2.9567,42800.0],["1994-03-08",2.9567,2.9567,2.9438,2.9567,13200.0],["1994-03-09",2.9567,2.9567,2.9438,2.9567,3700.0],["1994-03-10",2.9567,2.9696,2.9567,2.9696,4600.0],["1994-03-11",2.9696,2.9696,2.9309,2.9309,4000.0],["1994-03-14",2.9438,2.9567,2.9309,2.9438,1000.0],["1994-03-15",2.9567,2.9696,2.9438,2.9567,2000.0],["1994-03-16",2.9696,2.9954,2.9696,2.9825,9800.0],["1994-03-17",2.9825,2.9825,2.9696,2.9696,2900.0],["1994-03-18",2.9696,2.9954,2.9696,2.9825,1600.0],["1994-03-21",2.9954,2.9954,2.9696,2.9954,8800.0],["1994-03-22",2.9696,2.9954,2.9567,2.9825,5600.0],["1994-03-23",2.9954,2.9954,2.9567,2.9696,5400.0],["1994-03-24",2.9825,2.9825,2.9567,2.9825,1900.0],["1994-03-25",2.9767,2.9899,2.9767,2.9767,11300.0],["1994-03-28",2.9635,2.9635,2.924,2.924,7400.0],["1994-03-29",2.924,2.924,2.8845,2.8845,20500.0],["1994-03-30",2.8845,2.8845,2.845,2.8582,9100.0],["1994-03-31",2.8582,2.8582,2.8186,2.845,6000.0],["1994-04-04",2.8186,2.845,2.8186,2.8318,3100.0],["1994-04-05",2.8845,2.924,2.8845,2.924,9600.0],["1994-04-06",2.924,2.9504,2.8977,2.9372,17100.0],["1994-04-07",2.9372,2.9372,2.924,2.924,6400.0],["1994-04-08",2.9372,2.9372,2.924,2.9372,3600.0],["1994-04-11",2.9372,2.9372,2.924,2.9372,2300.0],["1994-04-12",2.924,2.9372,2.924,2.9372,1400.0],["1994-04-13",2.9372,2.9372,2.924,2.9372,3700.0],["1994-04-14",2.9372,2.9504,2.924,2.9504,12600.0],["1994-04-15",2.9504,2.9504,2.9372,2.9372,3100.0],["1994-04-18",2.9504,2.9504,2.924,2.924,3000.0],["1994-04-19",2.9372,2.9372,2.8977,2.9108,11400.0],["1994-04-20",2.9108,2.9108,2.8977,2.9108,1000.0],["1994-04-21",2.8977,2.924,2.8977,2.924,5700.0],["1994-04-22",2.9108,2.924,2.9108,2.924,5300.0],["1994-04-25",2.8977,2.9504,2.8977,2.9504,11400.0],["1994-04-26",2.9372,2.9372,2.9372,2.9372,1100.0],["1994-04-28",2.924,2.9372,2.8977,2.8977,11800.0],["1994-04-29",2.9108,2.924,2.9108,2.924,2600.0],["1994-05-02",2.924,2.9372,2.8977,2.9108,3000.0],["1994-05-03",2.9372,2.9635,2.9372,2.9504,11300.0],["1994-05-04",2.9504,2.9635,2.9372,2.9504,3600.0],["1994-05-05",2.9504,2.9635,2.9504,2.9504,3100.0],["1994-05-06",2.9504,2.9504,2.924,2.924,7400.0],["1994-05-09",2.9504,2.9504,2.9108,2.924,65100.0],["1994-05-10",2.924,2.924,2.845,2.845,102200.0],["1994-05-11",2.845,2.8713,2.8186,2.845,120700.0],["1994-05-12",2.845,2.8713,2.8186,2.8713,4900.0],["1994-05-13",2.845,2.8582,2.7923,2.8582,8400.0],["1994-05-16",2.8713,2.8845,2.845,2.8845,15900.0],["1994-05-17",2.8845,2.8977,2.8582,2.8713,19600.0],["1994-05-18",2.8713,2.8977,2.8582,2.8977,26300.0],["1994-05-19",2.8977,2.8977,2.8713,2.8713,20200.0],["1994-05-20",2.8845,2.8977,2.8713,2.8977,6800.0],["1994-05-23",2.8977,2.8977,2.8977,2.8977,5500.0],["1994-05-24",2.8977,2.9108,2.8845,2.9108,11200.0],["1994-05-25",2.9108,2.9108,2.9108,2.9108,26900.0],["1994-05-26",2.9108,2.9108,2.8977,2.9108,7200.0],["1994-05-27",2.9108,2.9108,2.8713,2.8845,12300.0],["1994-05-31",2.8977,2.9108,2.8713,2.9108,6400.0],["1994-06-01",2.9108,2.9108,2.8977,2.9108,36100.0],["1994-06-02",2.9108,2.9108,2.8977,2.9108,11000.0],["1994-06-03",2.9108,2.924,2.9108,2.9108,14900.0],["1994-06-06",2.9108,2.9108,2.8977,2.9108,17000.0],["1994-06-07",2.9108,2.9108,2.8845,2.9108,25800.0],["1994-06-08",2.9108,2.924,2.8977,2.924,20400.0],["1994-06-09",2.9372,2.9767,2.9372,2.9767,33800.0],["1994-06-10",2.9899,3.0162,2.9899,3.0162,12500.0],["1994-06-13",3.0162,3.0162,3.003,3.0162,20300.0],["1994-06-14",3.0162,3.0162,2.9899,3.003,10100.0],["1994-06-15",3.003,3.0557,2.9899,3.0294,26900.0],["1994-06-16",3.0294,3.0294,3.003,3.0162,7000.0],["1994-06-17",3.0294,3.0294,3.0162,3.0294,14100.0],["1994-06-20",3.0294,3.0294,3.003,3.0294,8000.0],["1994-06-21",3.0294,3.0294,3.003,3.0162,10200.0],["1994-06-22",3.0162,3.0162,3.003,3.0162,19900.0],["1994-06-23",3.0162,3.0162,3.003,3.003,6500.0],["1994-06-24",2.9837,3.0106,2.9837,2.9837,14800.0],["1994-06-27",2.9568,2.9837,2.9434,2.9703,9600.0],["1994-06-28",2.9703,2.9703,2.9434,2.9568,11400.0],["1994-06-29",2.9568,2.9837,2.9434,2.9568,12700.0],["1994-06-30",2.9568,2.9568,2.9165,2.9299,17000.0],["1994-07-01",2.9299,2.9434,2.9165,2.9299,5400.0],["1994-07-05",2.9165,2.9299,2.8896,2.9165,5300.0],["1994-07-06",2.9299,2.9434,2.9165,2.9299,11900.0],["1994-07-07",2.9434,2.9568,2.9434,2.9568,4300.0],["1994-07-08",2.9434,2.9434,2.9434,2.9434,3700.0],["1994-07-11",2.9434,2.9434,2.9299,2.9299,5500.0],["1994-07-12",2.9299,2.9299,2.9031,2.9031,6400.0],["1994-07-13",2.9165,2.9299,2.8896,2.9299,10000.0],["1994-07-14",2.9299,2.9299,2.9031,2.9299,9600.0],["1994-07-15",2.9299,2.9299,2.9031,2.9299,9700.0],["1994-07-18",2.9299,3.0106,2.9165,3.0106,17000.0],["1994-07-19",3.0106,3.0375,3.0106,3.0375,36400.0],["1994-07-20",3.0375,3.0375,2.9971,3.024,23600.0],["1994-07-21",3.024,3.0375,3.024,3.024,6900.0],["1994-07-22",3.024,3.0375,3.024,3.024,3700.0],["1994-07-25",3.0375,3.0375,3.0106,3.0106,4300.0],["1994-07-26",3.024,3.024,2.9971,3.0106,10500.0],["1994-07-27",3.0106,3.0106,2.9703,2.9703,7300.0],["1994-07-28",2.9703,3.024,2.9568,3.024,7600.0],["1994-07-29",3.024,3.024,2.9971,2.9971,4800.0],["1994-08-01",2.9971,3.0106,2.9971,3.0106,4100.0],["1994-08-02",3.0106,3.0106,2.9837,2.9971,149400.0],["1994-08-03",3.0106,3.024,3.0106,3.024,4200.0],["1994-08-04",3.024,3.0509,3.0106,3.0509,27300.0],["1994-08-05",3.0375,3.0375,3.024,3.0375,14600.0],["1994-08-08",3.0375,3.0643,3.0375,3.0643,7900.0],["1994-08-09",3.0375,3.0509,3.0375,3.0375,2500.0],["1994-08-10",3.0509,3.0509,3.0106,3.024,18700.0],["1994-08-11",3.0375,3.0375,3.0106,3.0375,5400.0],["1994-08-12",3.0375,3.0375,3.0106,3.024,1900.0],["1994-08-15",3.0106,3.024,2.9971,3.0106,4800.0],["1994-08-16",3.0375,3.0375,3.024,3.0375,4000.0],["1994-08-17",3.0375,3.0375,3.024,3.0375,3300.0],["1994-08-18",3.0375,3.0375,2.9837,2.9837,9900.0],["1994-08-19",2.9837,3.024,2.9837,3.024,4300.0],["1994-08-22",3.0106,3.0106,2.9703,2.9971,7400.0],["1994-08-23",2.9837,3.0106,2.9837,2.9837,8200.0],["1994-08-24",2.9703,3.0106,2.9568,3.0106,6200.0],["1994-08-25",2.9837,2.9971,2.9568,2.9568,23800.0],["1994-08-26",2.9434,2.9971,2.9434,2.9971,56900.0],["1994-08-29",2.9971,3.0106,2.9703,2.9971,20800.0],["1994-08-30",2.9703,2.9971,2.9568,2.9703,11800.0],["1994-08-31",2.9971,2.9971,2.9299,2.9568,8200.0],["1994-09-01",2.9703,3.0375,2.9568,3.024,34300.0],["1994-09-02",3.0375,3.0643,3.0375,3.0509,130900.0],["1994-09-06",3.0509,3.0643,3.024,3.024,6500.0],["1994-09-07",3.0375,3.0509,3.024,3.0375,2200.0],["1994-09-08",3.0509,3.0509,3.0106,3.0106,383300.0],["1994-09-09",3.0375,3.0643,3.024,3.0643,24200.0],["1994-09-12",3.0778,3.0912,3.0375,3.0643,6000.0],["1994-09-13",3.0375,3.0509,3.0106,3.0509,25600.0],["1994-09-14",3.0509,3.0643,3.0509,3.0509,4500.0],["1994-09-15",3.0643,3.0643,3.0509,3.0643,9100.0],["1994-09-16",3.0912,3.145,3.0912,3.1315,19500.0],["1994-09-19",3.1315,3.1584,3.1315,3.1584,42100.0],["1994-09-20",3.1584,3.1584,3.145,3.1584,15800.0],["1994-09-21",3.145,3.145,3.0778,3.1047,12800.0],["1994-09-22",3.1181,3.145,3.1047,3.1315,11900.0],["1994-09-23",3.1315,3.1315,3.0106,3.1181,40800.0],["1994-09-26",3.1175,3.1175,3.0763,3.1175,23600.0],["1994-09-27",3.1175,3.1175,3.0489,3.0763,20100.0],["1994-09-28",3.0901,3.1038,3.0763,3.1038,33300.0],["1994-09-29",3.1038,3.1038,3.0901,3.1038,4700.0],["1994-09-30",3.0901,3.0901,3.0626,3.0626,15100.0],["1994-10-03",3.0626,3.0901,3.0489,3.0626,66300.0],["1994-10-04",3.0626,3.0626,3.0351,3.0489,18000.0],["1994-10-05",3.0489,3.0489,2.9802,3.0077,13900.0],["1994-10-06",3.0351,3.0489,2.9939,3.0214,23200.0],["1994-10-07",2.9939,3.0351,2.9939,3.0214,8100.0],["1994-10-10",3.0351,3.0489,3.0077,3.0351,20500.0],["1994-10-11",3.0351,3.0351,3.0077,3.0351,20200.0],["1994-10-12",3.0351,3.0351,3.0077,3.0351,19000.0],["1994-10-13",3.0351,3.0351,3.0077,3.0351,9300.0],["1994-10-14",3.0214,3.0351,3.0077,3.0214,9800.0],["1994-10-17",3.0489,3.0489,3.0214,3.0214,15500.0],["1994-10-18",3.0351,3.0351,3.0077,3.0077,14600.0],["1994-10-19",3.0351,3.0351,3.0214,3.0351,10200.0],["1994-10-20",3.0489,3.0489,3.0351,3.0351,11100.0],["1994-10-21",3.0214,3.0214,2.9939,3.0214,7000.0],["1994-10-24",3.0214,3.0489,3.0077,3.0489,31700.0],["1994-10-25",3.0489,3.0901,3.0489,3.0901,12100.0],["1994-10-26",3.0214,3.0214,3.0077,3.0214,18000.0],["1994-10-27",3.0214,3.0214,2.9939,3.0214,4400.0],["1994-10-28",3.0214,3.0214,3.0077,3.0214,11300.0],["1994-10-31",3.0214,3.0214,2.9939,3.0077,1600.0],["1994-11-01",3.0214,3.0351,3.0077,3.0214,5900.0],["1994-11-02",3.0351,3.0489,3.0214,3.0351,4500.0],["1994-11-03",3.0351,3.0489,3.0214,3.0489,5100.0],["1994-11-04",3.0214,3.0351,3.0077,3.0214,10800.0],["1994-11-07",3.0351,3.0351,2.9939,3.0214,13300.0],["1994-11-08",3.0214,3.0351,3.0077,3.0077,34400.0],["1994-11-09",3.0214,3.0351,2.9939,2.9939,25900.0],["1994-11-10",2.9939,2.9939,2.9802,2.9802,6100.0],["1994-11-11",2.9939,2.9939,2.9802,2.9939,8800.0],["1994-11-14",3.0077,3.0077,2.9802,3.0077,6400.0],["1994-11-15",2.9802,2.9939,2.9665,2.9939,8300.0],["1994-11-16",2.9802,2.9939,2.939,2.9527,10100.0],["1994-11-17",2.9527,2.9527,2.8978,2.9115,11800.0],["1994-11-18",2.8978,2.9115,2.8841,2.8841,4700.0],["1994-11-21",2.8841,2.939,2.8841,2.939,8900.0],["1994-11-22",2.9115,2.9527,2.9115,2.9527,12100.0],["1994-11-23",2.9527,2.9527,2.8291,2.8978,49500.0],["1994-11-25",2.8978,2.8978,2.8978,2.8978,1700.0],["1994-11-28",2.8978,2.9115,2.8978,2.9115,6100.0],["1994-11-29",2.9115,2.939,2.8841,2.939,109500.0],["1994-11-30",2.9253,2.9939,2.9253,2.9665,5800.0],["1994-12-01",2.9665,2.9939,2.9665,2.9665,8300.0],["1994-12-02",2.9802,2.9802,2.9665,2.9802,19500.0],["1994-12-05",2.9802,2.9939,2.9665,2.9665,27200.0],["1994-12-06",2.9527,2.9527,2.8841,2.8841,16500.0],["1994-12-07",2.8703,2.9527,2.8566,2.9253,15700.0],["1994-12-08",2.9115,2.939,2.8566,2.8703,36000.0],["1994-12-09",2.8703,2.9253,2.8703,2.9115,43600.0],["1994-12-12",2.8841,2.8978,2.8703,2.8978,14900.0],["1994-12-13",2.8978,2.8978,2.8429,2.8566,14900.0],["1994-12-14",2.8429,2.8841,2.8429,2.8566,36600.0],["1994-12-15",2.8841,2.8841,2.8566,2.8841,11900.0],["1994-12-16",2.8978,2.9665,2.8978,2.9253,8100.0],["1994-12-19",2.939,2.9665,2.9115,2.9253,14100.0],["1994-12-20",2.9253,2.9665,2.9115,2.9527,6500.0],["1994-12-21",2.9527,2.9527,2.9253,2.939,7300.0],["1994-12-22",2.939,2.939,2.9115,2.939,16100.0],["1994-12-23",2.9525,2.9525,2.9103,2.9384,8600.0],["1994-12-27",2.9244,2.9806,2.9244,2.9525,2200.0],["1994-12-28",2.9525,2.9947,2.9384,2.9806,19200.0],["1994-12-29",2.9525,2.9525,2.9384,2.9384,19800.0],["1994-12-30",2.9384,2.9525,2.9244,2.9384,12000.0],["1995-01-03",2.9244,2.9806,2.9103,2.9806,9400.0],["1995-01-04",2.9806,2.9806,2.9525,2.9525,5100.0],["1995-01-05",2.9525,2.9525,2.9103,2.9244,11300.0],["1995-01-06",2.9244,2.9384,2.9103,2.9244,18800.0],["1995-01-09",2.9244,2.9525,2.9103,2.9384,13300.0],["1995-01-10",2.9244,2.9384,2.9103,2.9244,12400.0],["1995-01-11",2.9244,2.9384,2.9103,2.9244,6900.0],["1995-01-12",2.9244,2.9384,2.9103,2.9244,40000.0],["1995-01-13",2.9244,2.9244,2.8963,2.8963,18300.0],["1995-01-16",2.8822,2.8963,2.8822,2.8963,8200.0],["1995-01-17",2.8963,2.8963,2.8541,2.8822,9000.0],["1995-01-18",2.8681,2.8681,2.84,2.8681,12000.0],["1995-01-19",2.8681,2.8963,2.8541,2.8822,13300.0],["1995-01-20",2.8541,2.8681,2.826,2.8681,17400.0],["1995-01-23",2.8681,2.8681,2.84,2.84,11300.0],["1995-01-24",2.84,2.8681,2.84,2.8541,37100.0],["1995-01-25",2.8541,2.8681,2.8541,2.8541,5200.0],["1995-01-26",2.8541,2.8681,2.84,2.84,10600.0],["1995-01-27",2.8541,2.8541,2.826,2.84,9900.0],["1995-01-30",2.84,2.8541,2.826,2.84,3900.0],["1995-01-31",2.84,2.8541,2.8119,2.826,17900.0],["1995-02-01",2.7978,2.7978,2.6994,2.6994,34000.0],["1995-02-02",2.7135,2.7275,2.587,2.7275,84000.0],["1995-02-03",2.7275,2.7978,2.7275,2.7838,41900.0],["1995-02-06",2.7838,2.826,2.7276,2.7697,165900.0],["1995-02-07",2.7697,2.7697,2.7275,2.7275,19300.0],["1995-02-08",2.7557,2.7697,2.7276,2.7557,37300.0],["1995-02-09",2.7416,2.7838,2.7416,2.7838,28700.0],["1995-02-10",2.7838,2.7978,2.7275,2.7838,25500.0],["1995-02-13",2.7838,2.7978,2.7416,2.7697,18900.0],["1995-02-14",2.7416,2.7838,2.7416,2.7697,37200.0],["1995-02-15",2.7697,2.7978,2.7557,2.7978,42800.0],["1995-02-16",2.826,2.8681,2.826,2.8541,88100.0],["1995-02-17",2.826,2.8681,2.8119,2.8119,48000.0],["1995-02-21",2.8119,2.8541,2.7557,2.8541,39100.0],["1995-02-22",2.8541,2.8963,2.84,2.8963,15500.0],["1995-02-23",2.84,2.8681,2.8119,2.8541,29100.0],["1995-02-24",2.8681,2.8681,2.84,2.8541,6600.0],["1995-02-27",2.8681,2.8681,2.826,2.8541,20700.0],["1995-02-28",2.826,2.84,2.8119,2.8119,26800.0],["1995-03-01",2.826,2.826,2.7557,2.7697,42200.0],["1995-03-02",2.7557,2.8119,2.7557,2.8119,11300.0],["1995-03-03",2.8119,2.8541,2.8119,2.84,19200.0],["1995-03-06",2.8541,2.8541,2.826,2.84,5900.0],["1995-03-07",2.84,2.8681,2.8119,2.8119,17300.0],["1995-03-08",2.826,2.84,2.826,2.84,20700.0],["1995-03-09",2.826,2.84,2.826,2.84,13400.0],["1995-03-10",2.84,2.84,2.826,2.84,12400.0],["1995-03-13",2.84,2.84,2.826,2.84,9700.0],["1995-03-14",2.84,2.8541,2.826,2.8541,7700.0],["1995-03-15",2.8541,2.8681,2.826,2.8681,8500.0],["1995-03-16",2.8681,2.8681,2.84,2.8541,26000.0],["1995-03-17",2.826,2.8541,2.826,2.826,9300.0],["1995-03-20",2.84,2.8963,2.826,2.8963,20900.0],["1995-03-21",2.8963,2.9103,2.8681,2.9103,6700.0],["1995-03-22",2.8822,2.8963,2.8681,2.8822,10800.0],["1995-03-23",2.8963,2.9103,2.8822,2.8963,12400.0],["1995-03-24",2.8963,2.9384,2.8963,2.9384,9700.0],["1995-03-27",2.9235,2.9379,2.9091,2.9379,26500.0],["1995-03-28",2.9379,2.9379,2.8947,2.9091,12800.0],["1995-03-29",2.9235,2.9379,2.8947,2.9235,13500.0],["1995-03-30",2.9091,2.9235,2.8803,2.9091,8900.0],["1995-03-31",2.8803,2.9091,2.8803,2.9091,10500.0],["1995-04-03",2.9091,2.9091,2.8803,2.8947,13200.0],["1995-04-04",2.8803,2.9091,2.8803,2.9091,12200.0],["1995-04-05",2.9091,2.9091,2.8803,2.8947,11900.0],["1995-04-06",2.9091,2.9235,2.8947,2.9091,24700.0],["1995-04-07",2.9235,2.9379,2.9091,2.9379,10200.0],["1995-04-10",2.9235,2.9379,2.8947,2.8947,6500.0],["1995-04-11",2.8947,2.9091,2.8947,2.9091,4200.0],["1995-04-12",2.8947,2.9235,2.8947,2.8947,24500.0],["1995-04-13",2.9235,2.9235,2.8947,2.8947,18400.0],["1995-04-17",2.8947,2.9235,2.8947,2.9091,18600.0],["1995-04-18",2.9235,2.9235,2.8947,2.9235,18500.0],["1995-04-19",2.9235,2.9235,2.8947,2.9091,9300.0],["1995-04-20",2.9091,2.9235,2.9091,2.9235,37000.0],["1995-04-21",2.9235,2.9235,2.8659,2.9091,25600.0],["1995-04-24",2.8947,2.9235,2.8947,2.9091,5600.0],["1995-04-25",2.9235,2.9667,2.9091,2.9667,15400.0],["1995-04-26",2.9667,2.9955,2.9523,2.9955,7000.0],["1995-04-27",2.9955,3.0243,2.9955,3.0243,8100.0],["1995-04-28",3.0243,3.0243,3.0099,3.0243,10700.0],["1995-05-01",3.0099,3.0243,3.0099,3.0243,5800.0],["1995-05-02",3.0243,3.0243,2.9955,2.9955,15800.0],["1995-05-03",2.9955,2.9955,2.9955,2.9955,6800.0],["1995-05-04",2.9955,3.0099,2.9811,2.9811,35800.0],["1995-05-05",2.9955,3.0387,2.9955,3.0387,15800.0],["1995-05-08",3.0531,3.0675,3.0387,3.0675,8500.0],["1995-05-09",3.0819,3.0963,3.0531,3.0531,32100.0],["1995-05-10",3.0531,3.0675,3.0387,3.0675,100700.0],["1995-05-11",3.0531,3.0819,3.0531,3.0819,24300.0],["1995-05-12",3.0819,3.1107,3.0819,3.0819,35200.0],["1995-05-15",3.0963,3.1539,3.0819,3.1395,28000.0],["1995-05-16",3.1366,3.2241,3.1366,3.2095,35200.0],["1995-05-17",3.1949,3.2095,3.1949,3.2095,17000.0],["1995-05-18",3.1949,3.1949,3.1512,3.1657,19600.0],["1995-05-19",3.1657,3.1657,3.1366,3.1366,13500.0],["1995-05-22",3.1657,3.1657,3.1074,3.122,8900.0],["1995-05-23",3.122,3.1366,3.122,3.122,464500.0],["1995-05-24",3.1366,3.1366,3.122,3.122,148300.0],["1995-05-25",3.1366,3.1366,3.122,3.122,81600.0],["1995-05-26",3.122,3.122,3.0053,3.0636,84100.0],["1995-05-30",3.0636,3.0636,3.0199,3.0344,43200.0],["1995-05-31",3.0344,3.0344,2.9907,3.0199,40700.0],["1995-06-01",3.0344,3.0636,3.0199,3.049,31800.0],["1995-06-02",3.049,3.1074,3.049,3.0928,30200.0],["1995-06-05",3.0928,3.1074,3.0782,3.0782,28000.0],["1995-06-06",3.0928,3.1074,3.0782,3.1074,50600.0],["1995-06-07",3.1074,3.1074,3.0782,3.0928,26700.0],["1995-06-08",3.0636,3.1074,3.0636,3.0782,32400.0],["1995-06-09",3.0928,3.1074,3.0782,3.0928,19900.0],["1995-06-12",3.1074,3.122,3.0928,3.1074,29700.0],["1995-06-13",3.1074,3.122,3.1074,3.1074,30500.0],["1995-06-14",3.122,3.122,3.1074,3.122,24100.0],["1995-06-15",3.122,3.122,3.0782,3.1074,28100.0],["1995-06-16",3.0928,3.122,3.0636,3.1074,20800.0],["1995-06-19",3.0928,3.122,3.0636,3.1074,19700.0],["1995-06-20",3.1074,3.122,3.0928,3.122,24400.0],["1995-06-21",3.122,3.1512,3.1074,3.1366,45400.0],["1995-06-22",3.1366,3.1366,3.122,3.1366,16700.0],["1995-06-23",3.1366,3.1657,3.122,3.1657,87300.0],["1995-06-26",3.1512,3.1657,3.1074,3.1512,65900.0],["1995-06-27",3.1512,3.1512,3.122,3.122,37500.0],["1995-06-28",3.1391,3.1685,3.0949,3.1538,45300.0],["1995-06-29",3.1685,3.1685,3.1391,3.1685,25200.0],["1995-06-30",3.1686,3.2128,3.1391,3.2128,77300.0],["1995-07-03",3.2128,3.2128,3.1833,3.198,10900.0],["1995-07-05",3.198,3.2128,3.1685,3.1833,20900.0],["1995-07-06",3.1685,3.1833,3.1538,3.1685,52000.0],["1995-07-07",3.1391,3.1538,3.1243,3.1538,30600.0],["1995-07-10",3.1833,3.2128,3.1686,3.2128,32100.0],["1995-07-11",3.2128,3.2422,3.1833,3.2422,282800.0],["1995-07-12",3.257,3.2717,3.2422,3.2717,17100.0],["1995-07-13",3.257,3.2717,3.2422,3.2717,24900.0],["1995-07-14",3.257,3.2864,3.257,3.2864,21000.0],["1995-07-17",3.2864,3.3012,3.257,3.3012,15500.0],["1995-07-18",3.2717,3.2864,3.2422,3.2864,16000.0],["1995-07-19",3.2865,3.2865,3.2275,3.2717,12700.0],["1995-07-20",3.2864,3.2864,3.257,3.257,137900.0],["1995-07-21",3.2422,3.2717,3.2275,3.2422,16800.0],["1995-07-24",3.2717,3.2864,3.257,3.2864,10600.0],["1995-07-25",3.2864,3.3601,3.257,3.3012,50000.0],["1995-07-26",3.3012,3.3749,3.3012,3.3601,159900.0],["1995-07-27",3.3601,3.3896,3.3454,3.3601,21800.0],["1995-07-28",3.3749,3.4043,3.3601,3.3896,42000.0],["1995-07-31",3.3749,3.3896,3.3601,3.3749,18800.0],["1995-08-01",3.3749,3.4338,3.3749,3.4191,19200.0],["1995-08-02",3.4191,3.4191,3.3749,3.3896,41000.0],["1995-08-03",3.3749,3.4191,3.3454,3.3601,58400.0],["1995-08-04",3.3454,3.3896,3.3454,3.3454,36300.0],["1995-08-07",3.3307,3.3896,3.3307,3.3749,90900.0],["1995-08-08",3.3896,3.3896,3.3749,3.3896,19100.0],["1995-08-09",3.3896,3.3896,3.3601,3.3749,36400.0],["1995-08-10",3.3749,3.4043,3.3601,3.3896,28800.0],["1995-08-11",3.4043,3.4191,3.3896,3.4043,40100.0],["1995-08-14",3.3896,3.4191,3.3896,3.4191,27900.0],["1995-08-15",3.4191,3.4191,3.4043,3.4191,22400.0],["1995-08-16",3.4191,3.4338,3.3896,3.4191,10000.0],["1995-08-17",3.4191,3.4191,3.4043,3.4191,16400.0],["1995-08-18",3.4191,3.4338,3.4043,3.4338,24800.0],["1995-08-21",3.4338,3.4338,3.4043,3.4191,30100.0],["1995-08-22",3.4191,3.4486,3.4043,3.4486,19700.0],["1995-08-23",3.4338,3.4486,3.4191,3.4338,15100.0],["1995-08-24",3.4338,3.4633,3.4338,3.4486,56800.0],["1995-08-25",3.4338,3.4928,3.4338,3.478,13500.0],["1995-08-28",3.478,3.5075,3.478,3.478,11600.0],["1995-08-29",3.4928,3.4928,3.4486,3.478,26500.0],["1995-08-30",3.478,3.478,3.4043,3.4191,26200.0],["1995-08-31",3.4191,3.4338,3.3896,3.4043,13000.0],["1995-09-01",3.4191,3.4338,3.4043,3.4191,13300.0],["1995-09-05",3.4191,3.4633,3.4191,3.4633,48700.0],["1995-09-06",3.4633,3.478,3.4486,3.4633,27700.0],["1995-09-07",3.478,3.5075,3.4633,3.4928,20100.0],["1995-09-08",3.5075,3.5075,3.4928,3.5075,17700.0],["1995-09-11",3.5222,3.5665,3.5222,3.5665,33700.0],["1995-09-12",3.5812,3.5959,3.5517,3.5665,29600.0],["1995-09-13",3.5665,3.5812,3.5665,3.5665,17300.0],["1995-09-14",3.5812,3.5812,3.5222,3.537,33700.0],["1995-09-15",3.5222,3.5665,3.5222,3.537,14800.0],["1995-09-18",3.5665,3.5812,3.5517,3.5665,19200.0],["1995-09-19",3.5665,3.5665,3.537,3.5517,17400.0],["1995-09-20",3.5517,3.5665,3.5517,3.5665,22100.0],["1995-09-21",3.5517,3.5665,3.5517,3.5665,24100.0],["1995-09-22",3.5665,3.5812,3.537,3.5665,18400.0],["1995-09-25",3.5665,3.5665,3.5517,3.5665,23400.0],["1995-09-26",3.5665,3.5812,3.5665,3.5812,78700.0],["1995-09-27",3.5716,3.5866,3.5716,3.5866,14800.0],["1995-09-28",3.6017,3.6017,3.5716,3.5716,17300.0],["1995-09-29",3.6017,3.6469,3.5866,3.6469,43000.0],["1995-10-02",3.6318,3.6469,3.5866,3.5866,95900.0],["1995-10-03",3.6017,3.6168,3.5565,3.6017,49500.0],["1995-10-04",3.5565,3.5716,3.5414,3.5716,27400.0],["1995-10-05",3.5716,3.6168,3.5716,3.6168,22300.0],["1995-10-06",3.6168,3.6168,3.6017,3.6168,12100.0],["1995-10-09",3.5866,3.6168,3.5866,3.6168,13100.0],["1995-10-10",3.6168,3.6168,3.5716,3.6017,10500.0],["1995-10-11",3.6017,3.6168,3.5866,3.6168,26700.0],["1995-10-12",3.6017,3.6168,3.5866,3.6168,31200.0],["1995-10-13",3.6168,3.6168,3.6017,3.6017,7600.0],["1995-10-16",3.6017,3.6168,3.5866,3.6168,15700.0],["1995-10-17",3.6168,3.6318,3.6017,3.6017,19300.0],["1995-10-18",3.6168,3.6168,3.6017,3.6168,23000.0],["1995-10-19",3.6168,3.6168,3.5866,3.6017,30100.0],["1995-10-20",3.6017,3.6168,3.5866,3.6168,13500.0],["1995-10-23",3.6168,3.6168,3.6017,3.6017,16400.0],["1995-10-24",3.6168,3.6318,3.6017,3.6017,34300.0],["1995-10-25",3.6017,3.6168,3.5716,3.5866,23400.0],["1995-10-26",3.6017,3.6017,3.5263,3.5565,26800.0],["1995-10-27",3.5716,3.5716,3.5414,3.5414,23000.0],["1995-10-30",3.5414,3.6318,3.5414,3.6017,14000.0],["1995-10-31",3.6318,3.6469,3.6168,3.6168,28900.0],["1995-11-01",3.6318,3.6318,3.6168,3.6318,22800.0],["1995-11-02",3.6318,3.6318,3.6168,3.6318,15800.0],["1995-11-03",3.6318,3.6318,3.6017,3.6168,16400.0],["1995-11-06",3.6168,3.6318,3.6017,3.6168,21800.0],["1995-11-07",3.6168,3.6168,3.5866,3.6168,40600.0],["1995-11-08",3.6168,3.6168,3.5565,3.5716,36900.0],["1995-11-09",3.5716,3.5716,3.5565,3.5716,17900.0],["1995-11-10",3.5716,3.6017,3.5565,3.6017,63500.0],["1995-11-13",3.6168,3.6469,3.6168,3.6318,70900.0],["1995-11-14",3.6318,3.6469,3.6168,3.6469,79900.0],["1995-11-15",3.6469,3.6469,3.6318,3.6469,48200.0],["1995-11-16",3.6469,3.6469,3.6318,3.6469,34200.0],["1995-11-17",3.6469,3.6469,3.6318,3.6318,37500.0],["1995-11-20",3.677,3.7524,3.6469,3.6921,33600.0],["1995-11-21",3.7072,3.7072,3.677,3.677,33800.0],["1995-11-22",3.6921,3.6921,3.662,3.662,25300.0],["1995-11-24",3.677,3.6921,3.662,3.6921,17400.0],["1995-11-27",3.6921,3.6921,3.677,3.6921,21000.0],["1995-11-28",3.6921,3.7223,3.662,3.7072,49000.0],["1995-11-29",3.7072,3.7223,3.677,3.7072,33200.0],["1995-11-30",3.7072,3.7223,3.6921,3.7223,38500.0],["1995-12-01",3.7223,3.7373,3.7072,3.7223,52500.0],["1995-12-04",3.7223,3.7675,3.7072,3.7524,57900.0],["1995-12-05",3.7825,3.8127,3.7524,3.7524,68600.0],["1995-12-06",3.7825,3.7825,3.7524,3.7675,61000.0],["1995-12-07",3.7825,3.7825,3.7072,3.7072,48600.0],["1995-12-08",3.7373,3.7373,3.7072,3.7223,20100.0],["1995-12-11",3.7373,3.8127,3.7373,3.8127,23400.0],["1995-12-12",3.7675,3.8579,3.7373,3.8127,76300.0],["1995-12-13",3.8277,3.8428,3.7825,3.7976,78600.0],["1995-12-14",3.7976,3.8127,3.7976,3.8127,45300.0],["1995-12-15",3.8277,3.8277,3.7675,3.7825,372500.0],["1995-12-18",3.8127,3.8579,3.7976,3.8127,48100.0],["1995-12-19",3.8127,3.8428,3.7976,3.8127,46200.0],["1995-12-20",3.8277,3.8579,3.8127,3.8277,235900.0],["1995-12-21",3.8579,3.9634,3.8428,3.9634,88600.0],["1995-12-22",3.9332,3.9784,3.9031,3.9784,41400.0],["1995-12-26",4.0086,4.0387,3.9935,4.0236,29700.0],["1995-12-27",4.0483,4.1098,4.0329,4.0945,17600.0],["1995-12-28",4.1098,4.1252,4.0945,4.1252,21600.0],["1995-12-29",4.1252,4.156,4.0483,4.0791,29700.0],["1996-01-02",4.0637,4.156,4.0021,4.1098,64800.0],["1996-01-03",4.0945,4.1252,4.0329,4.0945,36400.0],["1996-01-04",4.1252,4.1252,4.0021,4.0329,31700.0],["1996-01-05",4.0483,4.0945,4.0175,4.0637,41500.0],["1996-01-08",4.0945,4.0945,4.0483,4.0945,33000.0],["1996-01-09",4.1252,4.1252,4.0791,4.0945,29400.0],["1996-01-10",4.1252,4.1252,4.0637,4.0945,43000.0],["1996-01-11",4.0945,4.0945,4.0637,4.0791,86400.0],["1996-01-12",4.0791,4.1252,4.0637,4.0945,30000.0],["1996-01-15",4.1098,4.1252,4.0637,4.1252,16200.0],["1996-01-16",4.1098,4.1714,4.1098,4.1714,65000.0],["1996-01-17",4.156,4.1868,4.1406,4.1714,25600.0],["1996-01-18",4.1714,4.1714,4.1406,4.156,32600.0],["1996-01-19",4.1714,4.1714,4.156,4.1714,101000.0],["1996-01-22",4.1714,4.1714,4.1406,4.1406,42800.0],["1996-01-23",4.156,4.156,4.1406,4.156,37200.0],["1996-01-24",4.156,4.156,4.1252,4.1406,21700.0],["1996-01-25",4.1406,4.1714,4.1098,4.1098,30300.0],["1996-01-26",4.1252,4.1406,3.9867,4.0021,37000.0],["1996-01-29",4.0329,4.0945,4.0175,4.0791,29100.0],["1996-01-30",4.0945,4.0945,4.0637,4.0945,45000.0],["1996-01-31",4.0945,4.0945,4.0791,4.0945,14900.0],["1996-02-01",4.0945,4.0945,4.0637,4.0945,26100.0],["1996-02-02",4.0791,4.0945,4.0791,4.0791,22600.0],["1996-02-05",4.0945,4.1098,4.0945,4.1098,40300.0],["1996-02-06",4.0945,4.1252,4.0945,4.1252,57300.0],["1996-02-07",4.1098,4.1406,4.1098,4.1406,50900.0],["1996-02-08",4.1406,4.1406,4.0945,4.1252,48200.0],["1996-02-09",4.1252,4.1252,4.0945,4.1098,22700.0],["1996-02-12",4.1098,4.1098,4.0791,4.0945,41100.0],["1996-02-13",4.0945,4.1098,4.0791,4.0791,23600.0],["1996-02-14",4.0791,4.0945,4.0483,4.0637,33200.0],["1996-02-15",4.0637,4.0945,4.0175,4.0637,40800.0],["1996-02-16",4.0329,4.1252,4.0329,4.0945,35000.0],["1996-02-20",4.0945,4.1098,4.0483,4.0637,29600.0],["1996-02-21",4.0791,4.0945,4.0637,4.0945,26200.0],["1996-02-22",4.0945,4.0945,4.0637,4.0945,22000.0],["1996-02-23",4.0945,4.0945,4.0637,4.0945,27200.0],["1996-02-26",4.0945,4.0945,4.0329,4.0483,27100.0],["1996-02-27",4.0483,4.0791,4.0021,4.0329,40400.0],["1996-02-28",4.0637,4.0637,4.0329,4.0329,19100.0],["1996-02-29",4.0637,4.0637,4.0021,4.0175,56400.0],["1996-03-01",4.0175,4.0329,3.9867,4.0021,39000.0],["1996-03-04",4.0175,4.0329,4.0175,4.0329,23300.0],["1996-03-05",4.0329,4.0329,4.0175,4.0329,19400.0],["1996-03-06",4.0637,4.0637,4.0175,4.0329,44500.0],["1996-03-07",4.0329,4.0637,4.0329,4.0637,24300.0],["1996-03-08",4.0483,4.0483,3.9867,3.9867,25000.0],["1996-03-11",3.9559,3.9867,3.9097,3.9713,50000.0],["1996-03-12",3.9713,3.9713,3.9405,3.9559,19800.0],["1996-03-13",3.9559,4.0483,3.9559,4.0483,24800.0],["1996-03-14",4.0483,4.1252,4.0175,4.0945,25000.0],["1996-03-15",4.0945,4.2022,4.0791,4.1252,60000.0],["1996-03-18",4.1252,4.1252,4.0791,4.0791,14000.0],["1996-03-19",4.0945,4.0945,4.0637,4.0791,33400.0],["1996-03-20",4.0945,4.0945,4.0637,4.0945,17100.0],["1996-03-21",4.0637,4.1252,4.0637,4.1252,20900.0],["1996-03-22",4.1252,4.1714,4.1252,4.156,23800.0],["1996-03-25",4.156,4.1714,4.1252,4.1714,14900.0],["1996-03-26",4.1714,4.1714,4.156,4.156,29200.0],["1996-03-27",4.1655,4.1969,4.0554,4.134,48600.0],["1996-03-28",4.1497,4.1497,4.0869,4.1026,41300.0],["1996-03-29",4.1026,4.1183,4.0711,4.0869,72800.0],["1996-04-01",4.1026,4.1183,4.0397,4.0397,16200.0],["1996-04-02",4.0397,4.0554,4.0083,4.024,44500.0],["1996-04-03",4.024,4.024,3.9611,3.9611,152800.0],["1996-04-04",3.9768,3.9768,3.8354,3.8668,82900.0],["1996-04-08",3.8511,3.8825,3.8354,3.8511,72900.0],["1996-04-09",3.8825,4.0083,3.8825,3.9926,57400.0],["1996-04-10",4.024,4.024,3.9297,3.9611,33400.0],["1996-04-11",3.9768,3.9768,3.9297,3.9454,39100.0],["1996-04-12",3.9297,3.9768,3.9297,3.9611,132300.0],["1996-04-15",3.9611,3.9768,3.9297,3.9611,44900.0],["1996-04-16",3.9768,3.9926,3.9454,3.9611,43400.0],["1996-04-17",3.9611,3.9768,3.9454,3.9611,40600.0],["1996-04-18",3.9611,3.9926,3.9454,3.9768,31500.0],["1996-04-19",4.0083,4.0554,3.9768,4.024,53000.0],["1996-04-22",4.0397,4.0711,4.0083,4.0554,39900.0],["1996-04-23",4.0711,4.1026,4.0554,4.0711,50100.0],["1996-04-24",4.0711,4.0869,4.0554,4.0869,43600.0],["1996-04-25",4.0711,4.1497,4.0397,4.134,104100.0],["1996-04-26",4.1497,4.1655,4.1183,4.134,16500.0],["1996-04-29",4.134,4.1812,4.1183,4.1812,22300.0],["1996-04-30",4.1812,4.2126,4.1812,4.1812,26200.0],["1996-05-01",4.1812,4.2283,4.1497,4.2283,38000.0],["1996-05-02",4.2283,4.244,4.1812,4.2126,17500.0],["1996-05-03",4.2126,4.2283,4.1655,4.1812,17600.0],["1996-05-06",4.2126,4.2126,4.1655,4.1812,7200.0],["1996-05-07",4.1969,4.2283,4.1812,4.2126,53200.0],["1996-05-08",4.2283,4.244,4.1812,4.1969,22900.0],["1996-05-09",4.2126,4.2126,4.1497,4.1969,10000.0],["1996-05-10",4.1812,4.2126,4.1497,4.2126,12800.0],["1996-05-13",4.2441,4.2755,4.2126,4.2598,14600.0],["1996-05-14",4.2755,4.2755,4.2126,4.2283,12600.0],["1996-05-15",4.2126,4.2441,4.1812,4.1812,19000.0],["1996-05-16",4.2283,4.3069,4.2126,4.2755,130800.0],["1996-05-17",4.3226,4.3384,4.3069,4.3226,20100.0],["1996-05-20",4.3384,4.3384,4.2912,4.3069,28600.0],["1996-05-21",4.3069,4.3226,4.2755,4.3226,22100.0],["1996-05-22",4.3069,4.3384,4.2912,4.3226,11000.0],["1996-05-23",4.3069,4.3384,4.3069,4.3069,10900.0],["1996-05-24",4.2912,4.3226,4.2598,4.2912,76500.0],["1996-05-28",4.2912,4.2912,4.2126,4.2441,17700.0],["1996-05-29",4.2755,4.2912,4.2598,4.2755,16300.0],["1996-05-30",4.244,4.244,4.2283,4.2283,31300.0],["1996-05-31",4.2598,4.2598,4.2283,4.2441,4900.0],["1996-06-03",4.2441,4.2598,4.2283,4.2598,7300.0],["1996-06-04",4.2755,4.3069,4.2755,4.2912,21500.0],["1996-06-05",4.3069,4.3069,4.2755,4.3069,36100.0],["1996-06-06",4.2912,4.2912,4.2283,4.2598,13400.0],["1996-06-07",4.2598,4.2755,4.2126,4.2755,17300.0],["1996-06-10",4.2598,4.3069,4.244,4.2755,24900.0],["1996-06-11",4.2755,4.2755,4.2441,4.2598,20000.0],["1996-06-12",4.2755,4.2912,4.2755,4.2912,15300.0],["1996-06-13",4.2912,4.3226,4.2598,4.2912,47100.0],["1996-06-14",4.2755,4.2912,4.2598,4.2598,11900.0],["1996-06-17",4.2755,4.2912,4.2283,4.2441,8200.0],["1996-06-18",4.244,4.2598,4.1812,4.2283,19100.0],["1996-06-19",4.2441,4.2441,4.1812,4.1812,45300.0],["1996-06-20",4.1969,4.2598,4.1812,4.2441,44500.0],["1996-06-21",4.2441,4.2598,4.2441,4.2441,28900.0],["1996-06-24",4.2283,4.2912,4.2283,4.2598,29100.0],["1996-06-25",4.2755,4.3069,4.2755,4.2755,26800.0],["1996-06-26",4.3172,4.3172,4.253,4.2691,13600.0],["1996-06-27",4.237,4.237,4.2049,4.237,238800.0],["1996-06-28",4.237,4.237,4.2049,4.2049,406000.0],["1996-07-01",4.2209,4.237,4.1888,4.2209,37000.0],["1996-07-02",4.2209,4.2209,4.1888,4.2049,25700.0],["1996-07-03",4.2049,4.2049,4.1888,4.2049,22500.0],["1996-07-05",4.2049,4.2049,4.1728,4.1888,11200.0],["1996-07-08",4.1888,4.1888,4.1567,4.1728,41300.0],["1996-07-09",4.1728,4.1728,4.1407,4.1567,13900.0],["1996-07-10",4.1567,4.1567,4.1246,4.1407,18000.0],["1996-07-11",4.1407,4.1407,4.0604,4.0765,24300.0],["1996-07-12",4.0604,4.1086,4.0604,4.0765,16800.0],["1996-07-15",4.1086,4.1086,4.0765,4.0925,27900.0],["1996-07-16",4.0925,4.1086,4.0925,4.1086,10100.0],["1996-07-17",4.1086,4.1086,4.0444,4.0604,42500.0],["1996-07-18",4.0765,4.0925,4.0444,4.0765,29200.0],["1996-07-19",4.0765,4.0925,4.0604,4.0925,24500.0],["1996-07-22",4.0925,4.1086,4.0765,4.1086,19700.0],["1996-07-23",4.1086,4.1086,4.0765,4.1086,64400.0],["1996-07-24",4.1086,4.1086,4.0925,4.1086,15800.0],["1996-07-25",4.1086,4.1086,4.0925,4.1086,19300.0],["1996-07-26",4.1086,4.1086,4.0444,4.0765,29400.0],["1996-07-29",4.0765,4.0925,4.0765,4.0925,16900.0],["1996-07-30",4.0925,4.1086,4.0765,4.1086,32800.0],["1996-07-31",4.1086,4.1086,4.0925,4.0925,19700.0],["1996-08-01",4.1086,4.1086,4.0765,4.1086,35900.0],["1996-08-02",4.1086,4.1888,4.1086,4.1888,28900.0],["1996-08-05",4.2049,4.253,4.2049,4.237,56100.0],["1996-08-06",4.253,4.2851,4.237,4.2851,52900.0],["1996-08-07",4.2851,4.2851,4.237,4.253,20300.0],["1996-08-08",4.253,4.2691,4.237,4.237,137800.0],["1996-08-09",4.253,4.253,4.237,4.253,17700.0],["1996-08-12",4.3012,4.3012,4.253,4.2691,23100.0],["1996-08-13",4.2851,4.2851,4.1888,4.2209,126300.0],["1996-08-14",4.237,4.253,4.237,4.253,29900.0],["1996-08-15",4.2691,4.2691,4.237,4.253,14700.0],["1996-08-16",4.253,4.253,4.237,4.253,23500.0],["1996-08-19",4.253,4.3012,4.237,4.3012,20900.0],["1996-08-20",4.3012,4.3012,4.2691,4.2851,17600.0],["1996-08-21",4.2851,4.3172,4.2691,4.3012,18600.0],["1996-08-22",4.3172,4.3333,4.3012,4.3172,29600.0],["1996-08-23",4.3172,4.3493,4.3012,4.3333,22400.0],["1996-08-26",4.3172,4.3493,4.3172,4.3333,7900.0],["1996-08-27",4.3493,4.3493,4.3172,4.3333,15400.0],["1996-08-28",4.3333,4.3333,4.3172,4.3333,13900.0],["1996-08-29",4.3333,4.3333,4.3012,4.3172,16100.0],["1996-08-30",4.3333,4.3333,4.2851,4.3012,10500.0],["1996-09-03",4.2691,4.2691,4.237,4.253,13200.0],["1996-09-04",4.253,4.253,4.2049,4.237,32800.0],["1996-09-05",4.237,4.237,4.1888,4.2049,37700.0],["1996-09-06",4.2049,4.253,4.2049,4.2209,33800.0],["1996-09-09",4.253,4.2851,4.237,4.2851,18100.0],["1996-09-10",4.2851,4.3172,4.2851,4.3172,27600.0],["1996-09-11",4.3172,4.3172,4.3012,4.3172,13300.0],["1996-09-12",4.3172,4.3333,4.3012,4.3333,22800.0],["1996-09-13",4.3172,4.3654,4.3172,4.3654,9600.0],["1996-09-16",4.3654,4.3654,4.3493,4.3654,13100.0],["1996-09-17",4.3493,4.3654,4.3493,4.3493,17500.0],["1996-09-18",4.3654,4.3814,4.3493,4.3654,83700.0],["1996-09-19",4.3654,4.3814,4.3333,4.3333,18100.0],["1996-09-20",4.3333,4.3814,4.3333,4.3814,31100.0],["1996-09-23",4.3493,4.3654,4.3333,4.3654,23500.0],["1996-09-24",4.3654,4.3654,4.3172,4.3654,34700.0],["1996-09-25",4.3424,4.3752,4.3424,4.3752,20100.0],["1996-09-26",4.3752,4.3916,4.3424,4.3588,15800.0],["1996-09-27",4.3588,4.3588,4.3096,4.326,395900.0],["1996-09-30",4.2933,4.3752,4.2769,4.3752,30300.0],["1996-10-01",4.3752,4.3752,4.326,4.3752,23300.0],["1996-10-02",4.3752,4.4244,4.3752,4.4244,15100.0],["1996-10-03",4.408,4.4735,4.408,4.4735,22600.0],["1996-10-04",4.4735,4.4899,4.4407,4.4735,18200.0],["1996-10-07",4.4899,4.4899,4.4571,4.4735,13600.0],["1996-10-08",4.4571,4.4735,4.4571,4.4735,19300.0],["1996-10-09",4.4571,4.5227,4.4407,4.5227,20100.0],["1996-10-10",4.5227,4.5227,4.4899,4.5063,24200.0],["1996-10-11",4.5227,4.5554,4.5063,4.5554,29100.0],["1996-10-14",4.5554,4.5882,4.5227,4.5882,25400.0],["1996-10-15",4.5882,4.5882,4.5554,4.5718,23500.0],["1996-10-16",4.5882,4.6046,4.5718,4.5882,19100.0],["1996-10-17",4.5882,4.6046,4.5554,4.5882,21000.0],["1996-10-18",4.6046,4.621,4.5882,4.6046,19300.0],["1996-10-21",4.6046,4.6046,4.5554,4.5718,27700.0],["1996-10-22",4.5718,4.5718,4.5391,4.5554,20300.0],["1996-10-23",4.5554,4.5554,4.5063,4.5063,20300.0],["1996-10-24",4.5227,4.5227,4.4899,4.5227,17500.0],["1996-10-25",4.5227,4.5227,4.5063,4.5227,8800.0],["1996-10-28",4.5227,4.5391,4.4899,4.5227,12100.0],["1996-10-29",4.5554,4.5554,4.5391,4.5554,15300.0],["1996-10-30",4.5554,4.5718,4.5391,4.5554,23400.0],["1996-10-31",4.5554,4.5718,4.5391,4.5718,17100.0],["1996-11-01",4.5391,4.5718,4.5391,4.5554,23500.0],["1996-11-04",4.5554,4.5554,4.5227,4.5391,19500.0],["1996-11-05",4.5554,4.5882,4.5391,4.5882,72500.0],["1996-11-06",4.6046,4.6374,4.6046,4.6374,17100.0],["1996-11-07",4.6374,4.6374,4.5882,4.621,25200.0],["1996-11-08",4.6374,4.6374,4.621,4.6374,12600.0],["1996-11-11",4.621,4.6374,4.621,4.6374,43300.0],["1996-11-12",4.6374,4.6374,4.621,4.6374,23300.0],["1996-11-13",4.6374,4.6374,4.6046,4.6374,25300.0],["1996-11-14",4.621,4.621,4.6046,4.621,18700.0],["1996-11-15",4.6374,4.6374,4.6046,4.6046,16300.0],["1996-11-18",4.621,4.6374,4.6046,4.621,16100.0],["1996-11-19",4.6046,4.6374,4.6046,4.6374,39800.0],["1996-11-20",4.6374,4.7193,4.621,4.7193,49100.0],["1996-11-21",4.7193,4.7193,4.6538,4.6538,59400.0],["1996-11-22",4.6538,4.6701,4.6538,4.6701,38100.0],["1996-11-25",4.6702,4.6865,4.6538,4.6865,46200.0],["1996-11-26",4.6865,4.7029,4.6702,4.6865,33900.0],["1996-11-27",4.7029,4.7029,4.6538,4.6865,29700.0],["1996-11-29",4.6865,4.6865,4.6702,4.6865,6200.0],["1996-12-02",4.6865,4.6865,4.6538,4.6865,21500.0],["1996-12-03",4.6865,4.7029,4.6702,4.6865,38100.0],["1996-12-04",4.6865,4.6865,4.6374,4.6538,32100.0],["1996-12-05",4.6538,4.6701,4.6538,4.6701,81000.0],["1996-12-06",4.6538,4.6701,4.6538,4.6701,25100.0],["1996-12-09",4.6701,4.6701,4.6538,4.6701,60600.0],["1996-12-10",4.6701,4.7193,4.621,4.6701,214600.0],["1996-12-11",4.6865,4.7357,4.6701,4.7193,88800.0],["1996-12-12",4.7357,4.7685,4.7193,4.7685,33400.0],["1996-12-13",4.7685,4.7685,4.7521,4.7521,17000.0],["1996-12-16",4.7685,4.8504,4.7685,4.7685,48000.0],["1996-12-17",4.7685,4.7849,4.7521,4.7685,23100.0],["1996-12-18",4.7849,4.8996,4.7685,4.8996,30300.0],["1996-12-19",4.8996,4.9159,4.7849,4.7849,131000.0],["1996-12-20",4.8176,4.8504,4.7685,4.7849,70900.0],["1996-12-23",4.7849,4.9159,4.7849,4.8996,42200.0],["1996-12-24",4.9159,4.9323,4.8832,4.8996,8000.0],["1996-12-26",4.9149,4.9484,4.9149,4.9149,17700.0],["1996-12-27",4.8982,4.9317,4.8815,4.9317,18200.0],["1996-12-30",4.9317,5.0821,4.9149,5.0654,1192600.0],["1996-12-31",5.0487,5.0654,5.032,5.0654,67200.0],["1997-01-02",5.0654,5.0821,4.9985,4.9985,33700.0],["1997-01-03",5.0152,5.0152,4.9484,4.9651,21800.0],["1997-01-06",4.9818,4.9985,4.9484,4.9985,38700.0],["1997-01-07",4.9985,4.9985,4.9149,4.9484,32900.0],["1997-01-08",4.9484,4.9484,4.9317,4.9484,25900.0],["1997-01-09",4.9484,4.9484,4.9317,4.9484,45600.0],["1997-01-10",4.9317,4.9484,4.9149,4.9149,27400.0],["1997-01-13",4.9484,4.9484,4.9317,4.9484,17700.0],["1997-01-14",4.9484,4.9484,4.9317,4.9317,47100.0],["1997-01-15",4.9317,4.9317,4.7812,4.9317,68100.0],["1997-01-16",4.9484,4.9651,4.9317,4.9484,60200.0],["1997-01-17",4.9484,4.9818,4.9317,4.9484,131100.0],["1997-01-20",4.9818,4.9818,4.9484,4.9484,43500.0],["1997-01-21",4.9818,5.0487,4.9818,5.0152,115700.0],["1997-01-22",5.0487,5.0821,5.0152,5.0152,167900.0],["1997-01-23",5.032,5.032,4.9651,5.032,195800.0],["1997-01-24",5.032,5.0821,5.0152,5.0821,51500.0],["1997-01-27",5.0487,5.0821,5.032,5.032,34700.0],["1997-01-28",5.0654,5.0821,5.032,5.032,37700.0],["1997-01-29",5.032,5.0487,5.032,5.032,32100.0],["1997-01-30",5.0487,5.1323,5.0487,5.1155,61500.0],["1997-01-31",5.1657,5.1991,5.1657,5.1657,28700.0],["1997-02-03",5.1824,5.1991,5.0988,5.0988,34700.0],["1997-02-04",5.0821,5.1323,5.0821,5.0988,24400.0],["1997-02-05",5.1323,5.1323,5.0988,5.1155,20900.0],["1997-02-06",5.1323,5.149,5.1156,5.149,15500.0],["1997-02-07",5.149,5.149,5.1323,5.1323,26400.0],["1997-02-10",5.149,5.149,5.0988,5.1155,13900.0],["1997-02-11",5.1323,5.1323,5.0654,5.0821,31800.0],["1997-02-12",5.1155,5.1155,5.0654,5.1155,27700.0],["1997-02-13",5.1156,5.1156,5.0654,5.0821,61000.0],["1997-02-14",5.0988,5.0988,5.0654,5.0821,32800.0],["1997-02-18",5.0988,5.1323,5.0821,5.1155,23000.0],["1997-02-19",5.0988,5.149,5.0821,5.149,24100.0],["1997-02-20",5.149,5.149,5.1323,5.149,27300.0],["1997-02-21",5.149,5.1824,5.1323,5.1657,16800.0],["1997-02-24",5.1657,5.1991,5.1323,5.1991,15400.0],["1997-02-25",5.1991,5.2827,5.1824,5.2493,25000.0],["1997-02-26",5.2493,5.3496,5.1991,5.2994,20300.0],["1997-02-27",5.3162,5.3496,5.2994,5.3162,22500.0],["1997-02-28",5.3162,5.3329,5.2326,5.2994,26900.0],["1997-03-03",5.3329,5.3329,5.1824,5.2326,41100.0],["1997-03-04",5.1991,5.266,5.1657,5.1824,20800.0],["1997-03-05",5.1824,5.1824,5.0487,5.0988,79400.0],["1997-03-06",5.0988,5.1155,5.0654,5.1155,75800.0],["1997-03-07",5.1323,5.266,5.1323,5.266,18500.0],["1997-03-10",5.266,5.266,5.2326,5.266,31300.0],["1997-03-11",5.266,5.3162,5.2326,5.3162,30900.0],["1997-03-12",5.2827,5.3162,5.2493,5.266,17500.0],["1997-03-13",5.266,5.2827,5.2493,5.2827,11800.0],["1997-03-14",5.2827,5.2994,5.2493,5.2827,31000.0],["1997-03-17",5.2994,5.2994,5.2326,5.2326,41900.0],["1997-03-18",5.2326,5.2827,5.1991,5.1991,42100.0],["1997-03-19",5.2159,5.2159,5.1991,5.2159,21900.0],["1997-03-20",5.2159,5.2159,5.1824,5.1991,13100.0],["1997-03-21",5.1991,5.1991,5.1824,5.1824,14400.0],["1997-03-24",5.1824,5.1991,5.0821,5.1323,30400.0],["1997-03-25",5.165,5.1991,5.1309,5.148,23600.0],["1997-03-26",5.148,5.182,5.148,5.182,17400.0],["1997-03-27",5.182,5.182,5.1139,5.148,18700.0],["1997-03-31",5.1139,5.1309,5.0627,5.0627,54400.0],["1997-04-01",5.0627,5.0627,5.0116,5.0286,43500.0],["1997-04-02",5.0627,5.0627,4.9604,4.9775,30100.0],["1997-04-03",4.9604,4.9945,4.9434,4.9945,24600.0],["1997-04-04",4.9604,4.9775,4.9264,4.9775,22100.0],["1997-04-07",4.9775,5.0457,4.9775,4.9945,29500.0],["1997-04-08",4.9945,5.0286,4.9604,5.0116,88100.0],["1997-04-09",5.0116,5.0116,4.9434,4.9604,52700.0],["1997-04-10",4.9775,4.9945,4.9434,4.9604,20700.0],["1997-04-11",4.9604,4.9604,4.8923,4.9093,31700.0],["1997-04-14",4.8923,4.9093,4.8241,4.8411,30500.0],["1997-04-15",4.8582,4.8752,4.8241,4.8411,59100.0],["1997-04-16",4.8582,4.8582,4.8241,4.8411,36600.0],["1997-04-17",4.8411,4.8582,4.807,4.8241,50100.0],["1997-04-18",4.8411,4.9434,4.8411,4.9434,36900.0],["1997-04-21",4.9604,5.0457,4.9434,5.0457,34000.0],["1997-04-22",5.0457,5.1139,4.9945,5.0968,19300.0],["1997-04-23",5.0798,5.0968,4.9945,5.0968,35400.0],["1997-04-24",5.1139,5.1309,5.0798,5.0968,24500.0],["1997-04-25",5.0798,5.0968,5.0116,5.0116,10900.0],["1997-04-28",5.0457,5.0968,5.0457,5.0627,16200.0],["1997-04-29",5.0457,5.0798,5.0457,5.0798,29700.0],["1997-04-30",5.0968,5.1139,5.0457,5.0798,17600.0],["1997-05-01",5.0457,5.148,5.0457,5.1309,48400.0],["1997-05-02",5.1139,5.1309,4.9775,4.9945,75100.0],["1997-05-05",5.0286,5.0286,4.9434,5.0116,55800.0],["1997-05-06",5.0286,5.0286,4.9775,5.0116,22200.0],["1997-05-07",5.0286,5.0286,4.9604,5.0116,30500.0],["1997-05-08",5.0116,5.0286,4.9945,5.0286,10000.0],["1997-05-09",5.0116,5.0286,4.9775,5.0116,24000.0],["1997-05-12",5.0457,5.0457,5.0116,5.0457,25500.0],["1997-05-13",5.0457,5.1139,5.0457,5.0968,39200.0],["1997-05-14",5.0798,5.1139,5.0627,5.1139,27900.0],["1997-05-15",5.0968,5.148,5.0968,5.148,26500.0],["1997-05-16",5.148,5.148,5.0968,5.1309,26400.0],["1997-05-19",5.1139,5.1309,5.0968,5.1309,12600.0],["1997-05-20",5.148,5.1991,5.1309,5.1991,27100.0],["1997-05-21",5.1991,5.2332,5.148,5.148,34900.0],["1997-05-22",5.182,5.182,5.148,5.165,21600.0],["1997-05-23",5.165,5.1991,5.1139,5.1991,20100.0],["1997-05-27",5.1991,5.2161,5.148,5.2161,22200.0],["1997-05-28",5.2161,5.2161,5.148,5.165,80300.0],["1997-05-29",5.165,5.165,5.148,5.165,15300.0],["1997-05-30",5.165,5.165,5.1309,5.148,21900.0],["1997-06-02",5.1309,5.148,5.1309,5.148,26900.0],["1997-06-03",5.165,5.165,5.1139,5.1139,51100.0],["1997-06-04",5.148,5.148,5.0968,5.0968,16200.0],["1997-06-05",5.1139,5.1139,5.0457,5.0627,24200.0],["1997-06-06",5.0457,5.0627,5.0116,5.0457,20000.0],["1997-06-09",5.0457,5.0627,5.0286,5.0457,35100.0],["1997-06-10",5.0286,5.148,5.0286,5.1309,50200.0],["1997-06-11",5.148,5.165,5.1309,5.165,37800.0],["1997-06-12",5.165,5.165,5.1309,5.165,20400.0],["1997-06-13",5.165,5.2161,5.148,5.1991,25100.0],["1997-06-16",5.2332,5.3184,5.182,5.3014,40400.0],["1997-06-17",5.3184,5.3696,5.2843,5.3525,22200.0],["1997-06-18",5.3184,5.3866,5.3014,5.3866,22400.0],["1997-06-19",5.3866,5.4207,5.3696,5.4207,21000.0],["1997-06-20",5.4036,5.4036,5.3525,5.4036,45200.0],["1997-06-23",5.4036,5.4207,5.3525,5.4036,42600.0],["1997-06-24",5.4207,5.4548,5.4036,5.4036,65000.0],["1997-06-25",5.4023,5.4717,5.3849,5.4023,22300.0],["1997-06-26",5.4196,5.4196,5.3675,5.3849,117800.0],["1997-06-27",5.4891,5.5239,5.4023,5.4544,47700.0],["1997-06-30",5.4717,5.4717,5.3675,5.4544,36300.0],["1997-07-01",5.4544,5.4544,5.4283,5.4457,13600.0],["1997-07-02",5.437,5.4544,5.4023,5.4196,13400.0],["1997-07-03",5.4196,5.4283,5.4023,5.4196,8600.0],["1997-07-07",5.4196,5.437,5.3501,5.4023,25600.0],["1997-07-08",5.3675,5.3849,5.3328,5.3501,23500.0],["1997-07-09",5.3849,5.4023,5.3675,5.3762,39600.0],["1997-07-10",5.3849,5.3849,5.3675,5.3849,21500.0],["1997-07-11",5.3675,5.3849,5.3501,5.3588,21000.0],["1997-07-14",5.3501,5.3675,5.3415,5.3675,20600.0],["1997-07-15",5.3501,5.3675,5.3328,5.3588,31400.0],["1997-07-16",5.3328,5.3849,5.3328,5.3675,33100.0],["1997-07-17",5.3675,5.3675,5.3154,5.3501,26300.0],["1997-07-18",5.3588,5.3588,5.3328,5.3415,12000.0],["1997-07-21",5.3415,5.3415,5.3241,5.3415,19800.0],["1997-07-22",5.3501,5.3501,5.3067,5.3154,55200.0],["1997-07-23",5.3241,5.3328,5.2807,5.3067,39700.0],["1997-07-24",5.3154,5.3154,5.272,5.2893,48000.0],["1997-07-25",5.298,5.298,5.272,5.298,25700.0],["1997-07-28",5.2633,5.2893,5.2372,5.2893,30700.0],["1997-07-29",5.2893,5.3762,5.2807,5.3501,21200.0],["1997-07-30",5.3675,5.437,5.3588,5.3849,26400.0],["1997-07-31",5.3849,5.4804,5.3675,5.4717,30000.0],["1997-08-01",5.4717,5.5065,5.4544,5.5065,32400.0],["1997-08-04",5.4978,5.5412,5.4978,5.5412,33800.0],["1997-08-05",5.5238,5.5586,5.5238,5.5412,35300.0],["1997-08-06",5.5586,5.5586,5.5239,5.5325,28200.0],["1997-08-07",5.5499,5.5499,5.4891,5.5238,26500.0],["1997-08-08",5.5065,5.5239,5.4717,5.4717,70800.0],["1997-08-11",5.4891,5.4891,5.4544,5.4631,10800.0],["1997-08-12",5.4804,5.4891,5.4631,5.4804,13600.0],["1997-08-13",5.4804,5.4804,5.4283,5.4631,20600.0],["1997-08-14",5.4631,5.4631,5.4196,5.437,25700.0],["1997-08-15",5.437,5.437,5.3675,5.3675,20000.0],["1997-08-18",5.3849,5.4109,5.3154,5.3936,21300.0],["1997-08-19",5.3849,5.4196,5.3762,5.4109,70000.0],["1997-08-20",5.4109,5.4109,5.3762,5.3936,27500.0],["1997-08-21",5.3936,5.3936,5.3588,5.3936,21400.0],["1997-08-22",5.3936,5.4023,5.3501,5.4023,45000.0],["1997-08-25",5.4023,5.4544,5.3762,5.4544,12000.0],["1997-08-26",5.437,5.5065,5.4109,5.5065,22600.0],["1997-08-27",5.5065,5.5238,5.4891,5.5238,14000.0],["1997-08-28",5.5238,5.5499,5.4544,5.4631,38500.0],["1997-08-29",5.4457,5.4544,5.4196,5.4196,19700.0],["1997-09-02",5.4457,5.4544,5.4109,5.4544,20600.0],["1997-09-03",5.4196,5.4283,5.3849,5.3936,38500.0],["1997-09-04",5.3936,5.4023,5.3849,5.4023,24200.0],["1997-09-05",5.4109,5.4109,5.3849,5.3849,18300.0],["1997-09-08",5.4023,5.4196,5.3328,5.4196,28500.0],["1997-09-09",5.4196,5.437,5.4023,5.437,26700.0],["1997-09-10",5.437,5.4891,5.4283,5.4631,16900.0],["1997-09-11",5.4631,5.4717,5.4544,5.4717,17800.0],["1997-09-12",5.4544,5.4891,5.437,5.4891,23600.0],["1997-09-15",5.5065,5.5238,5.463,5.5238,19800.0],["1997-09-16",5.5239,5.5325,5.4717,5.5152,14300.0],["1997-09-17",5.5239,5.5412,5.5065,5.5152,25100.0],["1997-09-18",5.4978,5.5325,5.4717,5.5065,12500.0],["1997-09-19",5.437,5.4717,5.437,5.4717,28300.0],["1997-09-22",5.4544,5.4804,5.4196,5.4196,46500.0],["1997-09-23",5.4196,5.4196,5.3675,5.4196,74700.0],["1997-09-24",5.4196,5.5412,5.4196,5.5065,80700.0],["1997-09-25",5.5228,5.5582,5.4874,5.5405,23200.0],["1997-09-26",5.5228,5.5405,5.4697,5.5228,25100.0],["1997-09-29",5.5228,5.5316,5.4874,5.5316,221100.0],["1997-09-30",5.5316,5.5316,5.4962,5.5051,23800.0],["1997-10-01",5.4874,5.4874,5.4254,5.452,58500.0],["1997-10-02",5.452,5.452,5.4254,5.4431,21900.0],["1997-10-03",5.4343,5.5582,5.4343,5.5582,66100.0],["1997-10-06",5.5582,5.6378,5.5405,5.6201,21200.0],["1997-10-07",5.5847,5.6821,5.5847,5.6555,37100.0],["1997-10-08",5.6644,5.7086,5.6555,5.7086,25600.0],["1997-10-09",5.7086,5.7529,5.6821,5.7352,35100.0],["1997-10-10",5.7706,5.8768,5.7706,5.8148,30600.0],["1997-10-13",5.8237,5.8591,5.7706,5.8325,57700.0],["1997-10-14",5.8325,5.8325,5.744,5.806,49800.0],["1997-10-15",5.7352,5.7706,5.6998,5.7175,36900.0],["1997-10-16",5.7175,5.7529,5.6821,5.6909,42500.0],["1997-10-17",5.6998,5.7175,5.6555,5.6909,41700.0],["1997-10-20",5.6998,5.7352,5.6821,5.6998,21700.0],["1997-10-21",5.6821,5.6998,5.629,5.6467,94400.0],["1997-10-22",5.629,5.7706,5.6201,5.7706,37200.0],["1997-10-23",5.7352,5.7706,5.6821,5.6998,26000.0],["1997-10-24",5.7086,5.7175,5.6378,5.6378,30400.0],["1997-10-27",5.6644,5.6644,5.6113,5.6201,14700.0],["1997-10-28",5.5405,5.6113,5.4874,5.6113,31100.0],["1997-10-29",5.6467,5.6555,5.6113,5.629,25000.0],["1997-10-30",5.629,5.6378,5.5759,5.5759,25700.0],["1997-10-31",5.6024,5.6024,5.4874,5.5493,32900.0],["1997-11-03",5.5759,5.6467,5.5493,5.6201,22100.0],["1997-11-04",5.6467,5.6467,5.6113,5.629,17300.0],["1997-11-05",5.629,5.629,5.6024,5.629,15300.0],["1997-11-06",5.6467,5.6467,5.6024,5.6201,13600.0],["1997-11-07",5.629,5.629,5.5228,5.5405,16200.0],["1997-11-10",5.5228,5.5405,5.4608,5.4697,18800.0],["1997-11-11",5.5051,5.5316,5.5051,5.5051,16000.0],["1997-11-12",5.5139,5.5936,5.5051,5.5139,13000.0],["1997-11-13",5.5228,5.5582,5.5228,5.5493,26100.0],["1997-11-14",5.5936,5.5936,5.5582,5.5582,24400.0],["1997-11-17",5.5228,5.5405,5.4608,5.4874,41600.0],["1997-11-18",5.4874,5.5228,5.4608,5.4785,36400.0],["1997-11-19",5.4608,5.4874,5.4608,5.4874,20800.0],["1997-11-20",5.4697,5.5139,5.4697,5.4785,42000.0],["1997-11-21",5.5051,5.5228,5.4962,5.5139,17200.0],["1997-11-24",5.4874,5.567,5.4874,5.5582,24300.0],["1997-11-25",5.5582,5.629,5.5582,5.567,29000.0],["1997-11-26",5.6024,5.6378,5.5936,5.6201,10300.0],["1997-11-28",5.6201,5.6467,5.6201,5.629,4300.0],["1997-12-01",5.6644,5.6821,5.6555,5.6821,20500.0],["1997-12-02",5.6732,5.7175,5.6732,5.6909,17300.0],["1997-12-03",5.7086,5.806,5.6732,5.806,16700.0],["1997-12-04",5.8414,5.8768,5.806,5.8768,31800.0],["1997-12-05",5.8325,5.8945,5.8325,5.8679,24100.0],["1997-12-08",5.8414,5.8591,5.8148,5.8237,27200.0],["1997-12-09",5.8148,5.8502,5.806,5.8325,43300.0],["1997-12-10",5.8325,5.8945,5.806,5.8856,52400.0],["1997-12-11",5.8768,5.9122,5.8591,5.9122,16200.0],["1997-12-12",5.9122,5.9122,5.8591,5.8856,42000.0],["1997-12-15",5.9033,6.0892,5.8945,6.0892,62700.0],["1997-12-16",6.1954,6.337,6.1069,6.1069,368900.0],["1997-12-17",6.1069,6.1069,5.9476,5.9476,22300.0],["1997-12-18",5.9653,6.0184,5.921,6.0007,18500.0],["1997-12-19",5.983,6.0007,5.9476,5.9741,142100.0],["1997-12-22",5.983,5.9918,5.9387,5.9476,29700.0],["1997-12-23",5.9476,6.0007,5.9476,5.9918,24300.0],["1997-12-24",5.9918,6.0184,5.9653,5.9741,7900.0],["1997-12-26",5.9367,5.9637,5.9367,5.9547,12500.0],["1997-12-29",5.9817,6.0448,5.9817,6.0358,23000.0],["1997-12-30",6.0718,6.0898,6.0538,6.0898,15800.0],["1997-12-31",6.0358,6.0898,6.0358,6.0358,22800.0],["1998-01-02",6.0448,6.0538,6.0087,6.0448,11700.0],["1998-01-05",6.0358,6.0448,5.9907,6.0448,32800.0],["1998-01-06",6.0268,6.0538,6.0087,6.0358,39600.0],["1998-01-07",6.0268,6.0538,5.9907,6.0177,29400.0],["1998-01-08",5.9997,6.0178,5.9637,5.9907,19100.0],["1998-01-09",5.9817,6.0358,5.9637,5.9727,50600.0],["1998-01-12",5.9547,6.0087,5.9457,5.9817,34700.0],["1998-01-13",5.9997,6.0448,5.9817,6.0358,39800.0],["1998-01-14",6.0268,6.0538,6.0268,6.0538,23100.0],["1998-01-15",6.0898,6.0898,6.0087,6.0177,21000.0],["1998-01-16",6.0268,6.0718,5.9997,6.0718,24300.0],["1998-01-20",6.0538,6.0808,6.0177,6.0538,35100.0],["1998-01-21",6.0538,6.0538,5.9817,5.9997,35100.0],["1998-01-22",5.9457,6.0448,5.9457,6.0177,29300.0],["1998-01-23",5.9997,5.9997,5.9096,5.9457,18300.0],["1998-01-26",5.9637,5.9637,5.8556,5.8736,21000.0],["1998-01-27",5.9096,5.9547,5.8916,5.9457,17000.0],["1998-01-28",5.9637,5.9907,5.9367,5.9817,11900.0],["1998-01-29",5.9997,6.0087,5.9006,5.9096,14900.0],["1998-01-30",5.9277,5.9817,5.9096,5.9547,23600.0],["1998-02-02",6.0898,6.0898,5.9817,6.0177,59800.0],["1998-02-03",5.9997,5.9997,5.8376,5.8916,129500.0],["1998-02-04",5.8736,5.8916,5.8556,5.8826,100200.0],["1998-02-05",5.9006,5.9096,5.8556,5.8736,40000.0],["1998-02-06",5.8916,5.8916,5.8736,5.8826,17500.0],["1998-02-09",5.8826,5.9006,5.8556,5.8736,14000.0],["1998-02-10",5.8646,5.9817,5.8556,5.9817,23200.0],["1998-02-11",6.0177,6.0268,5.8916,5.9006,33000.0],["1998-02-12",5.9277,5.9637,5.9096,5.9096,12700.0],["1998-02-13",5.9096,5.9367,5.8736,5.9367,12000.0],["1998-02-17",5.9367,5.9457,5.8736,5.9096,29900.0],["1998-02-18",5.8916,5.9367,5.8916,5.9367,19800.0],["1998-02-19",5.9096,5.9277,5.8826,5.9006,16800.0],["1998-02-20",5.8826,5.9457,5.8826,5.9367,52300.0],["1998-02-23",5.9096,5.9096,5.8286,5.8826,97200.0],["1998-02-24",5.8826,5.9187,5.8646,5.9006,44700.0],["1998-02-25",5.9006,5.9187,5.8736,5.8916,24500.0],["1998-02-26",5.8556,5.9457,5.8556,5.9367,55900.0],["1998-02-27",5.9187,6.0087,5.9006,5.9096,15100.0],["1998-03-02",5.9096,5.9457,5.8916,5.9006,31600.0],["1998-03-03",5.8916,5.9997,5.8826,5.9997,49800.0],["1998-03-04",5.9997,6.0898,5.9817,6.0538,28500.0],["1998-03-05",6.0358,6.0448,5.9727,5.9997,12800.0],["1998-03-06",5.9817,5.9997,5.9277,5.9637,29000.0],["1998-03-09",5.9637,5.9637,5.9277,5.9547,24800.0],["1998-03-10",5.9547,5.9547,5.9096,5.9187,25800.0],["1998-03-11",5.9187,5.9367,5.9006,5.9187,95700.0],["1998-03-12",5.8826,5.8916,5.8376,5.8826,40000.0],["1998-03-13",5.8556,5.9096,5.8376,5.8736,40300.0],["1998-03-16",5.8646,5.9096,5.8556,5.8736,32700.0],["1998-03-17",5.8736,5.8736,5.7835,5.8015,42100.0],["1998-03-18",5.7925,5.8376,5.7835,5.8196,26700.0],["1998-03-19",5.8105,5.8196,5.7565,5.8105,35800.0],["1998-03-20",5.8105,5.8196,5.7835,5.7925,29300.0],["1998-03-23",5.7925,5.7925,5.7024,5.7835,23800.0],["1998-03-24",5.7655,5.7835,5.7475,5.7655,24100.0],["1998-03-25",5.7835,5.8736,5.7745,5.8736,35800.0],["1998-03-26",5.8721,5.9272,5.8721,5.9088,58900.0],["1998-03-27",5.9088,5.9088,5.7987,5.8263,34800.0],["1998-03-30",5.7987,5.8079,5.6703,5.762,38300.0],["1998-03-31",5.762,5.8538,5.762,5.8354,29500.0],["1998-04-01",5.8538,5.8721,5.8079,5.8538,21700.0],["1998-04-02",5.8171,5.8171,5.7345,5.7345,129100.0],["1998-04-03",5.7896,5.7896,5.6978,5.6978,35700.0],["1998-04-06",5.707,5.707,5.6519,5.6703,26200.0],["1998-04-07",5.6428,5.6611,5.5785,5.6519,37300.0],["1998-04-08",5.6336,5.6519,5.5969,5.6244,27700.0],["1998-04-09",5.6519,5.707,5.6244,5.6336,26900.0],["1998-04-13",5.6703,5.6978,5.5969,5.6703,23300.0],["1998-04-14",5.6703,5.762,5.6336,5.6886,56700.0],["1998-04-15",5.6886,5.8263,5.6886,5.7345,29400.0],["1998-04-16",5.7529,5.7896,5.7345,5.7345,20200.0],["1998-04-17",5.7253,5.762,5.7253,5.7529,45800.0],["1998-04-20",5.7345,5.762,5.707,5.707,42800.0],["1998-04-21",5.6152,5.6703,5.5969,5.6152,28100.0],["1998-04-22",5.5969,5.6152,5.4317,5.5418,94500.0],["1998-04-23",5.4684,5.496,5.4501,5.4501,36100.0],["1998-04-24",5.4501,5.4776,5.395,5.395,32300.0],["1998-04-27",5.3583,5.3675,5.2299,5.3125,96300.0],["1998-04-28",5.3216,5.4501,5.3033,5.4317,25400.0],["1998-04-29",5.3583,5.4134,5.3216,5.3492,120500.0],["1998-04-30",5.1381,5.1748,4.7161,4.9363,394100.0],["1998-05-01",4.8996,5.1289,4.8812,5.0188,208800.0],["1998-05-04",4.9913,5.0188,4.9271,4.973,257800.0],["1998-05-05",4.9913,5.0097,4.8078,4.8812,156800.0],["1998-05-06",4.9179,5.1381,4.8812,5.0005,131800.0],["1998-05-07",5.0097,5.1289,5.0097,5.1014,46600.0],["1998-05-08",5.1198,5.1473,5.1014,5.1198,72700.0],["1998-05-11",5.0831,5.2024,5.0739,5.1932,82300.0],["1998-05-12",5.1932,5.2207,5.1289,5.1565,71200.0],["1998-05-13",5.1381,5.1748,5.1014,5.1198,132800.0],["1998-05-14",5.1565,5.1565,5.0647,5.0647,62500.0],["1998-05-15",4.9913,5.1014,4.9913,5.0647,104300.0],["1998-05-18",5.0739,5.0922,5.0647,5.0922,37000.0],["1998-05-19",5.0831,5.1014,5.0647,5.0831,35300.0],["1998-05-20",5.0739,5.0922,5.028,5.0739,35200.0],["1998-05-21",5.0922,5.1565,5.0555,5.1381,49800.0],["1998-05-22",5.1198,5.1473,5.1014,5.1381,30500.0],["1998-05-26",5.1381,5.184,5.028,5.0372,33000.0],["1998-05-27",5.028,5.1565,5.028,5.1106,31200.0],["1998-05-28",5.1014,5.2115,5.0831,5.184,38600.0],["1998-05-29",5.184,5.2023,5.1565,5.184,17700.0],["1998-06-01",5.1748,5.2482,5.1748,5.2299,45400.0],["1998-06-02",5.2391,5.2391,5.1748,5.2115,85300.0],["1998-06-03",5.2115,5.2299,5.1748,5.184,104900.0],["1998-06-04",5.1748,5.1932,5.0647,5.0831,41800.0],["1998-06-05",5.0647,5.0922,4.9546,5.0464,54200.0],["1998-06-08",5.028,5.028,4.9454,4.9454,41700.0],["1998-06-09",4.9546,5.0188,4.9454,5.0188,63000.0],["1998-06-10",5.0464,5.0555,4.973,5.0097,33400.0],["1998-06-11",5.0097,5.0097,4.973,4.973,24600.0],["1998-06-12",4.9821,4.9913,4.9546,4.9821,56300.0],["1998-06-15",4.973,4.9821,4.9638,4.973,23200.0],["1998-06-16",4.9821,4.9913,4.9546,4.973,33900.0],["1998-06-17",4.9638,5.028,4.9271,4.9271,41700.0],["1998-06-18",4.9271,4.9821,4.8996,4.9271,37300.0],["1998-06-19",4.9087,4.9271,4.8629,4.8996,26400.0],["1998-06-22",4.9087,4.9179,4.8445,4.8904,36800.0],["1998-06-23",4.8812,4.9363,4.8812,4.9363,34600.0],["1998-06-24",4.9363,5.0188,4.9179,5.0188,41200.0],["1998-06-25",4.9892,5.0267,4.8954,4.9329,28900.0],["1998-06-26",4.9048,4.9517,4.8767,4.9048,22100.0],["1998-06-29",4.9048,4.9986,4.8954,4.9892,37600.0],["1998-06-30",4.9892,5.0173,4.9329,4.9705,79100.0],["1998-07-01",4.9705,5.0361,4.9142,4.9423,42900.0],["1998-07-02",4.9423,4.9705,4.9142,4.9142,68800.0],["1998-07-06",4.9142,4.9329,4.8392,4.8579,47100.0],["1998-07-07",4.8673,4.9986,4.8673,4.9798,65800.0],["1998-07-08",4.9611,5.008,4.9423,4.9892,25100.0],["1998-07-09",5.0173,5.0455,4.9798,5.008,74000.0],["1998-07-10",4.9892,5.0173,4.9705,4.9705,26000.0],["1998-07-13",4.9705,4.9986,4.8767,4.8767,25400.0],["1998-07-14",4.8767,4.8954,4.8673,4.8954,33000.0],["1998-07-15",4.9705,5.0173,4.9517,5.008,31000.0],["1998-07-16",4.9705,5.083,4.9705,5.0736,82100.0],["1998-07-17",5.083,5.083,4.9892,5.008,27300.0],["1998-07-20",5.008,5.008,4.6891,4.7641,95000.0],["1998-07-21",4.7641,4.7641,4.3609,4.5109,209400.0],["1998-07-22",4.5015,4.5953,4.4828,4.5578,74900.0],["1998-07-23",4.5578,4.5953,4.5391,4.5484,58400.0],["1998-07-24",4.5578,4.6141,4.5391,4.5953,101200.0],["1998-07-27",4.6141,4.6141,4.5015,4.5391,63100.0],["1998-07-28",4.5203,4.5203,4.3421,4.389,122600.0],["1998-07-29",4.3984,4.4828,4.3984,4.4453,181800.0],["1998-07-30",4.4734,4.4828,4.4078,4.4265,70800.0],["1998-07-31",4.4547,4.464,4.2858,4.2858,95400.0],["1998-08-03",4.2858,4.2858,4.1639,4.2202,101400.0],["1998-08-04",4.2296,4.2765,3.9764,3.9764,150400.0],["1998-08-05",4.0139,4.0139,3.7982,3.8544,199800.0],["1998-08-06",3.8544,3.9857,3.8263,3.9107,229900.0],["1998-08-07",3.9201,4.3515,3.9201,4.3515,105600.0],["1998-08-10",4.3421,4.4078,4.239,4.4078,97800.0],["1998-08-11",4.3702,4.3702,4.1452,4.1639,202700.0],["1998-08-12",4.1264,4.1264,4.0889,4.117,86500.0],["1998-08-13",4.117,4.117,4.0326,4.0983,37300.0],["1998-08-14",4.117,4.117,3.967,3.9857,85400.0],["1998-08-17",3.967,4.1264,3.967,4.0701,57100.0],["1998-08-18",4.0889,4.2108,4.0889,4.1921,31200.0],["1998-08-19",4.2296,4.2765,4.1921,4.2108,40700.0],["1998-08-20",4.2202,4.2765,4.2014,4.2202,25500.0],["1998-08-21",4.1827,4.1827,4.0701,4.1358,76500.0],["1998-08-24",4.1452,4.2296,4.1264,4.2296,68000.0],["1998-08-25",4.2108,4.3421,4.2014,4.3046,75900.0],["1998-08-26",4.2858,4.3327,4.2671,4.2765,78100.0],["1998-08-27",4.2765,4.2952,4.0983,4.117,28600.0],["1998-08-28",4.1077,4.1452,4.0326,4.1077,37300.0],["1998-08-31",4.1452,4.2202,3.967,3.9764,100600.0],["1998-09-01",3.9951,4.1264,3.9576,4.1077,60000.0],["1998-09-02",4.1358,4.2202,4.042,4.0701,138600.0],["1998-09-03",4.0139,4.1639,4.0139,4.1358,185000.0],["1998-09-04",4.1452,4.1639,4.042,4.0608,88800.0],["1998-09-08",4.0889,4.1358,4.0514,4.1264,78300.0],["1998-09-09",4.0889,4.117,4.0045,4.0608,85100.0],["1998-09-10",4.0514,4.0701,3.9764,4.0608,58400.0],["1998-09-11",4.0233,4.0701,3.9576,4.0233,82800.0],["1998-09-14",3.9857,4.1545,3.9764,4.1077,84900.0],["1998-09-15",4.1264,4.1921,4.117,4.1639,94100.0],["1998-09-16",4.1639,4.2014,4.1264,4.1452,52800.0],["1998-09-17",4.1452,4.2108,4.1452,4.1921,63800.0],["1998-09-18",4.3046,4.3515,4.2577,4.3234,52000.0],["1998-09-21",4.3421,4.4734,4.2952,4.3796,79200.0],["1998-09-22",4.4171,4.6516,4.4171,4.5578,71200.0],["1998-09-23",4.6516,4.811,4.6516,4.7641,67600.0],["1998-09-24",4.8204,4.8392,4.6141,4.811,66000.0],["1998-09-25",4.7807,4.8863,4.6655,4.6655,44300.0],["1998-09-28",4.6847,4.7327,4.6079,4.6271,42800.0],["1998-09-29",4.6655,4.6847,4.6271,4.6847,19900.0],["1998-09-30",4.6847,4.7807,4.6463,4.7615,57700.0],["1998-10-01",4.7423,4.7519,4.6271,4.6559,20000.0],["1998-10-02",4.6271,4.7039,4.5695,4.5887,28800.0],["1998-10-05",4.5983,4.5983,4.4351,4.4351,53200.0],["1998-10-06",4.4063,4.5119,4.3775,4.4735,39600.0],["1998-10-07",4.4735,4.4831,4.3775,4.3871,25300.0],["1998-10-08",4.1183,4.3967,4.1183,4.3967,92700.0],["1998-10-09",4.4063,4.4159,4.3199,4.3775,33100.0],["1998-10-12",4.3967,4.4639,4.3967,4.4351,35000.0],["1998-10-13",4.4351,4.4543,4.3391,4.3871,15800.0],["1998-10-14",4.3583,4.3583,4.2719,4.2911,70500.0],["1998-10-15",4.2911,4.3775,4.2911,4.3007,37800.0],["1998-10-16",4.3199,4.4159,4.3199,4.3583,22200.0],["1998-10-19",4.3583,4.4927,4.3583,4.4543,35800.0],["1998-10-20",4.4831,4.6751,4.4735,4.5887,47100.0],["1998-10-21",4.6079,4.6463,4.3679,4.4159,40200.0],["1998-10-22",4.3775,4.4255,4.2815,4.3103,58300.0],["1998-10-23",4.2911,4.5311,4.2911,4.5119,31600.0],["1998-10-26",4.5215,4.6655,4.5119,4.5503,36300.0],["1998-10-27",4.5503,4.5503,4.2719,4.3199,161500.0],["1998-10-28",4.2239,4.3487,4.1663,4.1663,104900.0],["1998-10-29",4.1663,4.3007,4.1663,4.3007,86500.0],["1998-10-30",4.2623,4.3487,4.2623,4.3295,74400.0],["1998-11-02",4.2623,4.4447,4.2623,4.2815,46400.0],["1998-11-03",4.2527,4.4255,4.2431,4.2815,50800.0],["1998-11-04",4.3007,4.4447,4.3007,4.3199,46100.0],["1998-11-05",4.3775,4.4351,4.3295,4.3967,33800.0],["1998-11-06",4.3775,4.4447,4.3007,4.3391,43300.0],["1998-11-09",4.3391,4.4063,4.3007,4.3103,51900.0],["1998-11-10",4.3295,4.3487,4.3007,4.3103,55700.0],["1998-11-11",4.3199,4.3391,4.3007,4.3199,51700.0],["1998-11-12",4.3007,4.3583,4.2623,4.3487,31200.0],["1998-11-13",4.3199,4.4543,4.3199,4.3199,35900.0],["1998-11-16",4.3199,4.3583,4.2527,4.2815,28200.0],["1998-11-17",4.2623,4.3295,4.1759,4.2143,86700.0],["1998-11-18",4.2239,4.3199,4.2047,4.2047,81300.0],["1998-11-19",4.2335,4.3007,4.2239,4.2431,36200.0],["1998-11-20",4.2239,4.2623,4.2143,4.2527,34600.0],["1998-11-23",4.2143,4.2431,3.9551,4.0607,98100.0],["1998-11-24",4.0895,4.1471,4.0319,4.0511,86400.0],["1998-11-25",4.0511,4.1279,4.0415,4.0895,65100.0],["1998-11-27",4.1279,4.1471,4.0799,4.1087,12500.0],["1998-11-30",4.0799,4.1375,4.0703,4.0703,31700.0],["1998-12-01",4.0703,4.1279,4.0703,4.0895,34900.0],["1998-12-02",4.0895,4.1087,4.0511,4.0895,34300.0],["1998-12-03",4.0895,4.1663,4.0895,4.0991,42100.0],["1998-12-04",4.0991,4.1183,4.0895,4.0895,46600.0],["1998-12-07",4.0895,4.1087,4.0223,4.0703,74000.0],["1998-12-08",4.0511,4.1375,4.0511,4.1087,61300.0],["1998-12-09",4.0607,4.0895,4.0127,4.0511,59900.0],["1998-12-10",4.0319,4.1279,4.0031,4.0895,42300.0],["1998-12-11",4.0895,4.1375,4.0895,4.0895,37900.0],["1998-12-14",4.1279,4.1279,4.0895,4.1279,36800.0],["1998-12-15",4.0991,4.1279,4.0895,4.0895,56100.0],["1998-12-16",4.1183,4.1279,4.0895,4.0895,32200.0],["1998-12-17",4.1183,4.1279,4.0895,4.1087,36900.0],["1998-12-18",4.0991,4.1183,4.0895,4.1087,30900.0],["1998-12-21",4.1087,4.1183,4.0895,4.0991,37000.0],["1998-12-22",4.0895,4.1183,4.0895,4.0991,51900.0],["1998-12-23",4.0991,4.1375,4.0799,4.1279,42100.0],["1998-12-24",4.0991,4.1471,4.0895,4.1471,26700.0],["1998-12-28",4.1159,4.2047,4.0172,4.0863,82600.0],["1998-12-29",4.0764,4.106,4.0271,4.0567,51700.0],["1998-12-30",4.0271,4.0468,3.8889,3.9481,128800.0],["1998-12-31",3.9481,3.9481,3.8297,3.8988,93800.0],["1999-01-04",3.9284,3.9876,3.9086,3.9382,51300.0],["1999-01-05",3.958,4.0863,3.9284,4.0764,41400.0],["1999-01-06",4.0863,4.2442,4.0863,4.185,59600.0],["1999-01-07",4.1653,4.2245,4.1159,4.1751,58600.0],["1999-01-08",4.185,4.264,4.1751,4.2047,40200.0],["1999-01-11",4.185,4.185,3.9876,4.0962,48600.0],["1999-01-12",4.0764,4.0863,3.9975,4.0073,23100.0],["1999-01-13",3.9679,4.037,3.9284,4.0073,25200.0],["1999-01-14",4.037,4.0468,3.9777,4.0073,36400.0],["1999-01-15",3.9679,4.0468,3.9481,3.958,23400.0],["1999-01-19",4.0468,4.1258,4.0073,4.1159,31400.0],["1999-01-20",4.1751,4.2245,4.1357,4.1949,59500.0],["1999-01-21",4.185,4.2245,4.185,4.1949,47800.0],["1999-01-22",4.185,4.2245,4.185,4.1949,40900.0],["1999-01-25",4.185,4.2047,4.185,4.1949,71800.0],["1999-01-26",4.2047,4.2146,4.185,4.1949,46300.0],["1999-01-27",4.185,4.2047,4.1554,4.1949,68200.0],["1999-01-28",4.2047,4.2936,4.1751,4.2936,53500.0],["1999-01-29",4.2936,4.3528,4.2245,4.3429,47600.0],["1999-02-01",4.3725,4.4614,4.3331,4.4614,35500.0],["1999-02-02",4.4219,4.4219,4.3429,4.3923,45600.0],["1999-02-03",4.3824,4.412,4.1949,4.2344,56900.0],["1999-02-04",4.2541,4.412,4.2442,4.3035,29900.0],["1999-02-05",4.3232,4.3627,4.264,4.264,35100.0],["1999-02-08",4.264,4.3133,4.2541,4.2738,21700.0],["1999-02-09",4.2837,4.2837,4.185,4.1949,15000.0],["1999-02-10",4.1949,4.1949,4.0073,4.106,41900.0],["1999-02-11",4.2245,4.264,4.0863,4.2541,39600.0],["1999-02-12",4.2146,4.2245,4.1455,4.1653,22300.0],["1999-02-16",4.1258,4.1455,3.9975,3.9975,35800.0],["1999-02-17",4.0073,4.0172,3.9284,3.958,78700.0],["1999-02-18",3.9185,3.9876,3.9185,3.9876,34400.0],["1999-02-19",3.9876,3.9876,3.9284,3.9679,59700.0],["1999-02-22",3.9679,4.1159,3.9679,4.0172,38900.0],["1999-02-23",4.0073,4.0567,3.9777,3.9975,14800.0],["1999-02-24",3.9975,4.0468,3.9975,4.037,31400.0],["1999-02-25",4.0468,4.0567,4.0271,4.037,37400.0],["1999-02-26",4.0271,4.0468,4.0271,4.0271,55000.0],["1999-03-01",4.0468,4.0468,4.0172,4.0271,19200.0],["1999-03-02",3.9975,4.0073,3.958,3.958,33100.0],["1999-03-03",3.958,3.9975,3.9284,3.9284,20700.0],["1999-03-04",3.9284,3.9481,3.8988,3.9382,20800.0],["1999-03-05",3.9481,3.9777,3.8988,3.9382,25400.0],["1999-03-08",3.9185,3.9876,3.8889,3.9086,54600.0],["1999-03-09",3.8889,3.9481,3.8889,3.8889,19700.0],["1999-03-10",3.8692,3.8889,3.8099,3.8395,30700.0],["1999-03-11",3.8692,3.8889,3.8198,3.8297,35500.0],["1999-03-12",3.8494,3.8988,3.8198,3.8988,34200.0],["1999-03-15",3.9284,3.958,3.8692,3.879,31000.0],["1999-03-16",3.9185,3.9185,3.8099,3.8198,73000.0],["1999-03-17",3.8099,3.8198,3.6915,3.7507,78900.0],["1999-03-18",3.7803,3.7902,3.7606,3.7705,53300.0],["1999-03-19",3.7803,3.7902,3.7408,3.7705,44800.0],["1999-03-22",3.7902,3.7902,3.7705,3.7902,23200.0],["1999-03-23",3.7606,3.7705,3.5533,3.6323,61400.0],["1999-03-24",3.6224,3.7803,3.6125,3.7803,46000.0],["1999-03-25",3.7902,3.8692,3.7902,3.8692,82000.0],["1999-03-26",3.8675,3.8675,3.7658,3.7658,31900.0],["1999-03-29",3.7861,3.7861,3.6233,3.6538,66400.0],["1999-03-30",3.6233,3.6843,3.5826,3.6233,41800.0],["1999-03-31",3.6233,3.6843,3.5011,3.5011,55700.0],["1999-04-01",3.5418,3.5724,3.4604,3.5418,69600.0],["1999-04-05",3.5418,3.5724,3.2976,3.3688,113300.0],["1999-04-06",3.2569,3.4095,3.2569,3.4095,163700.0],["1999-04-07",3.2976,3.4197,3.2976,3.4197,92900.0],["1999-04-08",3.4197,3.4604,3.379,3.4604,66100.0],["1999-04-09",3.4401,3.5724,3.3892,3.552,84500.0],["1999-04-12",3.5113,3.5418,3.5113,3.5317,26400.0],["1999-04-13",3.5113,3.5418,3.4604,3.491,49500.0],["1999-04-14",3.4706,3.4808,3.3485,3.4197,82800.0],["1999-04-15",3.4197,3.4197,3.3383,3.3485,85700.0],["1999-04-16",3.3485,3.4604,3.3485,3.3994,172400.0],["1999-04-19",3.4197,3.6436,3.4197,3.6131,113200.0],["1999-04-20",3.6131,3.8268,3.6131,3.7759,81200.0],["1999-04-21",3.7861,3.7861,3.725,3.7556,79700.0],["1999-04-22",3.7658,3.9082,3.7658,3.8981,60100.0],["1999-04-23",3.9082,3.9897,3.9082,3.9388,28500.0],["1999-04-26",3.9184,3.9897,3.9184,3.9489,42900.0],["1999-04-27",3.9693,3.9998,3.9388,3.9998,28900.0],["1999-04-28",4.01,4.0914,3.9795,4.0609,33800.0],["1999-04-29",4.0711,4.1525,4.0609,4.122,28900.0],["1999-04-30",4.0914,4.1321,4.0711,4.0914,23200.0],["1999-05-03",4.0507,4.122,4.0507,4.0914,125300.0],["1999-05-04",4.1118,4.1423,4.0609,4.1321,71300.0],["1999-05-05",4.1729,4.1729,4.0304,4.0711,95000.0],["1999-05-06",4.0507,4.1423,4.0202,4.1321,77800.0],["1999-05-07",4.1321,4.1932,4.1118,4.1525,86000.0],["1999-05-10",4.1525,4.1525,4.0507,4.0609,39400.0],["1999-05-11",4.1525,4.1525,4.0304,4.0507,46000.0],["1999-05-12",4.0406,4.0406,3.949,4.01,33200.0],["1999-05-13",4.0405,4.0405,3.9184,3.9184,69700.0],["1999-05-14",3.9082,3.9795,3.9082,3.9489,32700.0],["1999-05-17",3.9693,3.9693,3.7454,3.8065,54700.0],["1999-05-18",3.8065,3.8879,3.8065,3.837,31900.0],["1999-05-19",3.8472,3.8777,3.8268,3.8573,20700.0],["1999-05-20",3.8675,4.1016,3.8675,4.1016,47200.0],["1999-05-21",4.0711,4.1118,4.0405,4.0711,47300.0],["1999-05-24",4.1016,4.1016,4.0202,4.0304,39500.0],["1999-05-25",3.9897,4.0202,3.9693,3.9795,36500.0],["1999-05-26",3.9489,3.9693,3.9489,3.9591,123800.0],["1999-05-27",3.9489,3.9591,3.8879,3.8981,22800.0],["1999-05-28",3.8777,3.9082,3.8065,3.8166,53600.0],["1999-06-01",3.8166,3.8166,3.7047,3.7454,73800.0],["1999-06-02",3.7454,3.7454,3.6742,3.7047,84300.0],["1999-06-03",3.7047,3.7149,3.664,3.6741,68900.0],["1999-06-04",3.6742,3.6843,3.6538,3.664,71400.0],["1999-06-07",3.664,3.664,3.6233,3.6436,50400.0],["1999-06-08",3.6436,3.7149,3.6436,3.6945,39200.0],["1999-06-09",3.6945,3.725,3.6843,3.725,48600.0],["1999-06-10",3.725,3.725,3.6945,3.6945,38000.0],["1999-06-11",3.7047,3.725,3.6945,3.7047,30500.0],["1999-06-14",3.6945,3.7047,3.6741,3.6741,38800.0],["1999-06-15",3.6843,3.725,3.6742,3.7047,16700.0],["1999-06-16",3.7047,3.725,3.6843,3.7047,29600.0],["1999-06-17",3.6945,3.7047,3.6843,3.7047,21200.0],["1999-06-18",3.7047,3.725,3.6843,3.7047,55400.0],["1999-06-21",3.7047,3.7861,3.6945,3.7861,56500.0],["1999-06-22",3.8065,3.8268,3.7454,3.7759,42400.0],["1999-06-23",3.7759,3.7963,3.7556,3.7861,49500.0],["1999-06-24",3.7658,3.8472,3.7658,3.8268,49000.0],["1999-06-25",3.8251,3.9197,3.7831,3.8882,56600.0],["1999-06-28",3.8567,3.9197,3.8567,3.8882,32500.0],["1999-06-29",3.8987,3.9197,3.8987,3.9197,54600.0],["1999-06-30",3.8987,3.9092,3.8356,3.8356,55900.0],["1999-07-01",3.8251,3.8567,3.6885,3.7201,44200.0],["1999-07-02",3.7411,3.8251,3.699,3.699,34100.0],["1999-07-06",3.7306,3.7831,3.7201,3.7201,25000.0],["1999-07-07",3.72,3.7306,3.657,3.6675,16500.0],["1999-07-08",3.6885,3.8251,3.6465,3.7726,60300.0],["1999-07-09",3.7411,3.7726,3.72,3.7516,23500.0],["1999-07-12",3.7621,3.7621,3.678,3.7621,38300.0],["1999-07-13",3.7621,3.7621,3.7095,3.7411,17800.0],["1999-07-14",3.7831,3.8567,3.7516,3.7726,65300.0],["1999-07-15",3.7306,3.8146,3.7306,3.7726,30400.0],["1999-07-16",3.8146,3.8777,3.8041,3.8777,42400.0],["1999-07-19",3.8777,3.9092,3.8041,3.8251,28700.0],["1999-07-20",3.8041,3.8672,3.7936,3.8146,22600.0],["1999-07-21",3.8146,3.8251,3.7831,3.7936,27700.0],["1999-07-22",3.7831,3.8356,3.7621,3.8146,42100.0],["1999-07-23",3.7936,3.8041,3.7726,3.7936,37200.0],["1999-07-26",3.7831,3.8251,3.7411,3.8041,33800.0],["1999-07-27",3.8041,3.8041,3.7411,3.7411,40400.0],["1999-07-28",3.7621,3.7831,3.7621,3.7726,18800.0],["1999-07-29",3.7516,3.7831,3.7411,3.7621,30100.0],["1999-07-30",3.7411,3.7726,3.7306,3.7621,25400.0],["1999-08-02",3.7306,3.7831,3.7306,3.7411,14200.0],["1999-08-03",3.7306,3.7621,3.72,3.7516,14100.0],["1999-08-04",3.7306,3.7621,3.72,3.7411,22600.0],["1999-08-05",3.8041,3.8251,3.72,3.7726,43500.0],["1999-08-06",3.7411,3.7411,3.615,3.615,98700.0],["1999-08-09",3.6255,3.6255,3.3628,3.4153,77400.0],["1999-08-10",3.4258,3.4258,3.3207,3.4153,80700.0],["1999-08-11",3.5519,3.5624,3.4048,3.4258,44600.0],["1999-08-12",3.4258,3.4468,3.3733,3.4048,33300.0],["1999-08-13",3.4048,3.4048,3.1105,3.1211,110200.0],["1999-08-16",2.8583,3.0475,2.7638,2.8373,272900.0],["1999-08-17",2.6902,2.7533,2.5641,2.7533,397400.0],["1999-08-18",2.7322,2.9634,2.7322,2.9004,147600.0],["1999-08-19",2.9319,3.0475,2.9214,3.016,93100.0],["1999-08-20",3.0055,3.0685,3.0055,3.0475,44600.0],["1999-08-23",3.0475,3.079,3.0055,3.0055,33700.0],["1999-08-24",3.0055,3.016,2.8689,2.995,96400.0],["1999-08-25",2.9739,3.037,2.9424,3.037,73200.0],["1999-08-26",3.016,3.0475,2.9424,3.037,85100.0],["1999-08-27",3.016,3.037,2.9739,3.037,76000.0],["1999-08-30",3.0475,3.0685,2.9739,2.9739,35300.0],["1999-08-31",2.995,3.0055,2.9634,2.9844,69500.0],["1999-09-01",2.9844,3.0265,2.9844,2.995,25200.0],["1999-09-02",2.9844,3.0055,2.9109,2.9319,43200.0],["1999-09-03",2.9319,2.9529,2.8689,2.9004,37000.0],["1999-09-07",2.9004,2.9109,2.8583,2.8899,50600.0],["1999-09-08",2.8899,2.9004,2.8583,2.8689,22800.0],["1999-09-09",2.8583,3.0055,2.8478,2.9844,57700.0],["1999-09-10",2.9739,3.0265,2.9739,3.0055,30000.0],["1999-09-13",2.9739,3.037,2.9634,3.037,36900.0],["1999-09-14",3.0475,3.1526,3.016,3.1211,67100.0],["1999-09-15",3.1316,3.2682,3.1211,3.1841,48300.0],["1999-09-16",3.1736,3.1841,3.1,3.1526,34400.0],["1999-09-17",3.1316,3.2367,3.1105,3.1316,28300.0],["1999-09-20",3.1316,3.1421,3.0685,3.079,43100.0],["1999-09-21",3.0055,3.1316,3.0055,3.1211,49400.0],["1999-09-22",3.2577,3.2682,3.1316,3.2051,69700.0],["1999-09-23",3.1316,3.2156,3.1211,3.1841,48200.0],["1999-09-24",3.2051,3.2367,3.1526,3.2367,54400.0],["1999-09-27",3.213,3.213,3.071,3.0819,72600.0],["1999-09-28",3.0491,3.1256,2.9508,3.0163,48900.0],["1999-09-29",3.0382,3.0382,2.8196,2.8196,44700.0],["1999-09-30",2.7759,2.8743,2.7759,2.8743,97400.0],["1999-10-01",2.8743,2.8852,2.8415,2.8633,63300.0],["1999-10-04",2.8852,2.9726,2.8852,2.9617,51300.0],["1999-10-05",3.0054,3.0054,2.8087,2.8305,72300.0],["1999-10-06",2.8196,2.8633,2.8087,2.8415,52800.0],["1999-10-07",2.8196,2.8196,2.7322,2.7759,39800.0],["1999-10-08",2.754,2.7868,2.5573,2.5901,95800.0],["1999-10-11",2.5683,2.7759,2.5355,2.7103,140100.0],["1999-10-12",2.6885,2.7103,2.6338,2.6448,57200.0],["1999-10-13",2.6338,2.754,2.6229,2.7213,57400.0],["1999-10-14",2.7103,2.754,2.6229,2.6338,63400.0],["1999-10-15",2.6775,2.6775,2.6229,2.6666,38600.0],["1999-10-18",2.6885,2.7103,2.6666,2.6666,45100.0],["1999-10-19",2.7103,2.7103,2.6338,2.6338,20200.0],["1999-10-20",2.6448,2.6775,2.6229,2.6557,35300.0],["1999-10-21",2.6338,2.7322,2.6229,2.7322,53900.0],["1999-10-22",2.6885,2.6994,2.5792,2.612,60100.0],["1999-10-25",2.5901,2.612,2.5464,2.5464,116900.0],["1999-10-26",2.5355,2.5355,2.4699,2.5355,124800.0],["1999-10-27",2.5355,2.612,2.5355,2.601,53100.0],["1999-10-28",2.5792,2.6229,2.5355,2.5792,50900.0],["1999-10-29",2.5792,2.6666,2.5573,2.6448,56100.0],["1999-11-01",2.6557,2.7759,2.6338,2.6994,53500.0],["1999-11-02",2.7103,2.8633,2.6666,2.7322,73400.0],["1999-11-03",2.7759,2.8415,2.754,2.8305,62300.0],["1999-11-04",2.8743,2.9508,2.8196,2.8305,71600.0],["1999-11-05",2.8743,2.9617,2.8305,2.8305,55800.0],["1999-11-08",2.8305,2.8305,2.8196,2.8196,44100.0],["1999-11-09",2.8196,2.8415,2.7431,2.7759,86600.0],["1999-11-10",2.7322,2.7759,2.6338,2.7103,101900.0],["1999-11-11",2.7978,2.7978,2.7103,2.7431,57300.0],["1999-11-12",2.7213,2.8305,2.7213,2.8305,126100.0],["1999-11-15",2.8633,2.8743,2.765,2.7759,249000.0],["1999-11-16",2.765,2.7978,2.7103,2.7868,43500.0],["1999-11-17",2.7868,2.7868,2.6229,2.7431,159400.0],["1999-11-18",2.6994,2.7978,2.6448,2.7978,88900.0],["1999-11-19",2.7759,2.7978,2.7103,2.7978,52600.0],["1999-11-22",2.8415,2.8633,2.7213,2.754,140900.0],["1999-11-23",2.765,2.765,2.7103,2.7103,34000.0],["1999-11-24",2.7103,2.7431,2.6338,2.6666,47400.0],["1999-11-26",2.6448,2.6885,2.6229,2.6338,27100.0],["1999-11-29",2.6557,2.6885,2.601,2.6666,58200.0],["1999-11-30",2.6775,2.754,2.6338,2.754,63700.0],["1999-12-01",2.7322,2.7322,2.6448,2.7213,78200.0],["1999-12-02",2.7103,2.7103,2.6229,2.6885,105700.0],["1999-12-03",2.6666,2.7431,2.6229,2.6885,219800.0],["1999-12-06",2.6994,2.7868,2.6885,2.6994,139000.0],["1999-12-07",2.6885,2.7103,2.6338,2.6885,128600.0],["1999-12-08",2.6666,2.765,2.6448,2.765,199600.0],["1999-12-09",2.754,2.7759,2.6666,2.7322,89300.0],["1999-12-10",2.7431,2.7431,2.6557,2.6557,57800.0],["1999-12-13",2.6338,2.6885,2.6338,2.6448,69900.0],["1999-12-14",2.6557,2.7103,2.6338,2.6994,166600.0],["1999-12-15",2.6557,2.7322,2.6448,2.7103,117800.0],["1999-12-16",2.6885,2.7213,2.6775,2.6775,48500.0],["1999-12-17",2.6448,2.7213,2.6448,2.7213,137600.0],["1999-12-20",2.6885,2.7431,2.6666,2.7213,93900.0],["1999-12-21",2.7213,2.8305,2.7103,2.8087,125500.0],["1999-12-22",2.7759,2.907,2.7759,2.907,115100.0],["1999-12-23",2.9289,3.0163,2.9289,2.9945,216400.0],["1999-12-27",2.9945,3.0163,2.8961,2.8961,157600.0],["1999-12-28",2.6769,2.8028,2.654,2.7456,192300.0],["1999-12-29",2.6998,2.7341,2.6197,2.6884,186900.0],["1999-12-30",2.6197,2.7112,2.6083,2.6655,136600.0],["1999-12-31",2.654,2.7227,2.6426,2.7227,117500.0],["2000-01-03",2.7227,2.86,2.6655,2.6769,145600.0],["2000-01-04",2.6884,2.7456,2.654,2.7227,129100.0],["2000-01-05",2.7341,2.8485,2.7227,2.8371,135100.0],["2000-01-06",2.8028,2.86,2.8028,2.8485,104800.0],["2000-01-07",2.8714,2.9629,2.86,2.8943,116700.0],["2000-01-10",2.9057,2.9515,2.8943,2.9286,108500.0],["2000-01-11",2.9286,2.9286,2.8485,2.9057,43300.0],["2000-01-12",2.8828,2.8828,2.8371,2.8485,21800.0],["2000-01-13",2.8256,2.8485,2.7799,2.8028,30900.0],["2000-01-14",2.8256,2.9744,2.7913,2.9172,99000.0],["2000-01-18",2.8943,2.9744,2.7913,2.94,123200.0],["2000-01-19",2.9057,2.9515,2.8828,2.94,51600.0],["2000-01-20",2.94,2.94,2.8142,2.9286,66600.0],["2000-01-21",2.8943,2.9515,2.8828,2.94,50200.0],["2000-01-24",2.9629,2.9629,2.7799,2.7913,73600.0],["2000-01-25",2.8256,2.94,2.7913,2.94,103600.0],["2000-01-26",3.043,3.043,2.86,2.9629,148800.0],["2000-01-27",2.9744,3.0316,2.94,2.94,47500.0],["2000-01-28",2.9515,2.9515,2.9057,2.94,109400.0],["2000-01-31",2.9515,2.9744,2.8371,2.8371,88300.0],["2000-02-01",2.9286,2.9286,2.8485,2.9172,159100.0],["2000-02-02",2.8943,2.9286,2.8371,2.8714,62700.0],["2000-02-03",2.86,2.9286,2.8371,2.9172,61300.0],["2000-02-04",2.8714,2.94,2.86,2.86,133400.0],["2000-02-07",2.8485,2.9057,2.8485,2.8943,46500.0],["2000-02-08",2.8943,2.9286,2.8485,2.8828,54600.0],["2000-02-09",2.8485,2.9286,2.8371,2.8714,62200.0],["2000-02-10",2.86,2.8714,2.7913,2.8371,67500.0],["2000-02-11",2.7913,2.86,2.7684,2.8028,80900.0],["2000-02-14",2.7799,2.8142,2.6884,2.6884,118700.0],["2000-02-15",2.6884,2.7227,2.6312,2.7227,383600.0],["2000-02-16",2.6998,2.7456,2.6769,2.7227,35400.0],["2000-02-17",2.7341,2.7456,2.6769,2.7112,150100.0],["2000-02-18",2.6998,2.7227,2.654,2.6998,29300.0],["2000-02-22",2.7112,2.7112,2.6083,2.6197,169100.0],["2000-02-23",2.6083,2.6312,2.5168,2.5511,83600.0],["2000-02-24",2.4252,2.4367,2.1965,2.3566,262800.0],["2000-02-25",2.3337,2.471,2.288,2.4596,178800.0],["2000-02-28",2.4481,2.4481,2.3795,2.4367,135700.0],["2000-02-29",2.4024,2.471,2.3909,2.4367,131300.0],["2000-03-01",2.4367,2.4939,2.4138,2.4939,70900.0],["2000-03-02",2.5168,2.5168,2.4481,2.471,59100.0],["2000-03-03",2.4481,2.471,2.3795,2.3909,74500.0],["2000-03-06",2.3337,2.3452,2.1965,2.2651,80700.0],["2000-03-07",2.2422,2.2537,2.1049,2.1049,139700.0],["2000-03-08",2.1164,2.1507,2.0935,2.1393,162000.0],["2000-03-09",2.1736,2.2651,2.1736,2.2308,41900.0],["2000-03-10",2.2537,2.3337,2.1736,2.1736,154300.0],["2000-03-13",2.185,2.3337,2.185,2.2994,82500.0],["2000-03-14",2.288,2.3795,2.288,2.288,46400.0],["2000-03-15",2.288,2.3337,2.288,2.2994,56100.0],["2000-03-16",2.3223,2.4138,2.3223,2.4138,36900.0],["2000-03-17",2.4024,2.5168,2.3909,2.4138,66300.0],["2000-03-20",2.4367,2.4939,2.4252,2.4481,32800.0],["2000-03-21",2.4253,2.5625,2.4253,2.5625,48300.0],["2000-03-22",2.4824,2.4824,2.2422,2.3223,198400.0],["2000-03-23",2.2994,2.3452,2.2537,2.2994,65100.0],["2000-03-24",2.288,2.3109,2.2651,2.2765,126400.0],["2000-03-27",2.368,2.4138,2.3337,2.3337,137500.0],["2000-03-28",2.3125,2.3487,2.2403,2.2523,86800.0],["2000-03-29",2.2764,2.2884,2.2282,2.2403,81600.0],["2000-03-30",2.2403,2.2884,2.2282,2.2644,87900.0],["2000-03-31",2.2764,2.3005,2.2282,2.3005,95900.0],["2000-04-03",2.3005,2.4089,2.2764,2.3125,86400.0],["2000-04-04",2.3366,2.3366,2.2884,2.2884,59800.0],["2000-04-05",2.2884,2.3125,2.2523,2.2884,70500.0],["2000-04-06",2.3125,2.3848,2.2764,2.2764,72300.0],["2000-04-07",2.3005,2.3125,2.2764,2.3005,32300.0],["2000-04-10",2.2884,2.3125,2.2403,2.2523,85100.0],["2000-04-11",2.2764,2.3728,2.2523,2.2644,84600.0],["2000-04-12",2.2644,2.3005,2.2523,2.2523,305300.0],["2000-04-13",2.2764,2.2764,2.2403,2.2403,60700.0],["2000-04-14",2.2403,2.3125,2.2403,2.3125,76300.0],["2000-04-17",2.2644,2.2764,2.2403,2.2644,53400.0],["2000-04-18",2.2403,2.2884,2.2282,2.2403,67600.0],["2000-04-19",2.2644,2.3848,2.2403,2.2884,136200.0],["2000-04-20",2.3005,2.3125,2.2644,2.3005,58100.0],["2000-04-24",2.2764,2.3005,2.2162,2.2644,47900.0],["2000-04-25",2.2403,2.3125,2.2403,2.2884,62500.0],["2000-04-26",2.3005,2.3005,2.2403,2.2644,43100.0],["2000-04-27",2.2523,2.2764,2.2162,2.2764,72500.0],["2000-04-28",2.2523,2.3366,2.2523,2.3125,46000.0],["2000-05-01",2.3366,2.3366,2.2764,2.2884,80700.0],["2000-05-02",2.3125,2.3125,2.2764,2.2884,25800.0],["2000-05-03",2.2764,2.3005,2.2764,2.2884,39100.0],["2000-05-04",2.3005,2.3125,2.2764,2.2884,36600.0],["2000-05-05",2.3125,2.3848,2.2884,2.3125,83900.0],["2000-05-08",2.3005,2.3125,2.2884,2.3005,38000.0],["2000-05-09",2.2884,2.3125,2.2884,2.3125,105100.0],["2000-05-10",2.3125,2.3125,2.2644,2.2884,96300.0],["2000-05-11",2.3005,2.3125,2.2884,2.3005,199800.0],["2000-05-12",2.3005,2.3005,2.2764,2.2764,114600.0],["2000-05-15",2.2764,2.2884,2.2764,2.2884,100300.0],["2000-05-16",2.2884,2.2884,2.2403,2.2644,217700.0],["2000-05-17",2.2403,2.2764,2.168,2.1921,254000.0],["2000-05-18",2.1921,2.1921,1.9994,1.9994,128900.0],["2000-05-19",1.9753,2.0476,1.8789,1.9753,368200.0],["2000-05-22",1.9753,2.0235,1.9753,2.0114,109200.0],["2000-05-23",2.0235,2.1198,2.0114,2.0235,94300.0],["2000-05-24",2.0235,2.0235,1.9271,1.9512,67900.0],["2000-05-25",1.9271,2.0355,1.9271,2.0114,94600.0],["2000-05-26",1.9994,2.0476,1.9873,2.0235,101900.0],["2000-05-30",1.9994,2.0235,1.9753,2.0114,79900.0],["2000-05-31",2.0114,2.0235,1.9753,1.9994,90900.0],["2000-06-01",1.9873,2.0235,1.9753,1.9994,144300.0],["2000-06-02",1.9994,2.0235,1.9753,1.9873,123700.0],["2000-06-05",1.9873,2.1078,1.9873,2.0235,109600.0],["2000-06-06",2.0235,2.0355,1.9753,1.9994,58500.0],["2000-06-07",1.9873,1.9994,1.9632,1.9753,77900.0],["2000-06-08",1.9753,1.9994,1.9271,1.9271,75500.0],["2000-06-09",1.9271,1.9512,1.8789,1.9271,85400.0],["2000-06-12",1.9271,1.9271,1.891,1.9151,45300.0],["2000-06-13",1.9151,1.9271,1.903,1.9271,67200.0],["2000-06-14",1.9271,1.9271,1.891,1.903,53100.0],["2000-06-15",1.903,1.9994,1.903,1.9994,63300.0],["2000-06-16",1.9994,2.0476,1.9873,2.0235,168300.0],["2000-06-19",2.0235,2.1198,2.0235,2.1078,65500.0],["2000-06-20",2.168,2.2041,2.1439,2.1921,106800.0],["2000-06-21",2.168,2.2162,2.168,2.2162,105300.0],["2000-06-22",2.3005,2.3005,2.2162,2.2403,160700.0],["2000-06-23",2.2403,2.2644,2.2162,2.2162,53200.0],["2000-06-26",2.2403,2.2523,2.2282,2.2282,128000.0],["2000-06-27",2.244,2.244,2.2185,2.244,80200.0],["2000-06-28",2.2313,2.244,2.193,2.2185,50800.0],["2000-06-29",2.2313,2.2568,2.193,2.2313,40200.0],["2000-06-30",2.244,2.2695,2.142,2.2472,94900.0],["2000-07-03",2.2695,2.295,2.2695,2.2823,26200.0],["2000-07-05",2.295,2.295,2.2185,2.244,60400.0],["2000-07-06",2.2185,2.2185,2.142,2.2185,32600.0],["2000-07-07",2.2058,2.2313,2.193,2.2185,28800.0],["2000-07-10",2.2185,2.2313,2.1803,2.2058,32900.0],["2000-07-11",2.2313,2.2823,2.1675,2.193,61300.0],["2000-07-12",2.193,2.193,2.1548,2.1803,24400.0],["2000-07-13",2.193,2.193,2.1165,2.193,63900.0],["2000-07-14",2.2185,2.2695,2.1803,2.2568,44200.0],["2000-07-17",2.2823,2.3205,2.2695,2.3078,61800.0],["2000-07-18",2.3205,2.3205,2.2568,2.2823,100000.0],["2000-07-19",2.2823,2.2823,2.2058,2.2313,32300.0],["2000-07-20",2.2313,2.244,2.2185,2.244,16800.0],["2000-07-21",2.2185,2.244,2.1293,2.1293,321400.0],["2000-07-24",2.142,2.1675,2.1293,2.1293,195300.0],["2000-07-25",2.1293,2.142,2.0783,2.091,42100.0],["2000-07-26",2.1038,2.1293,2.1038,2.1293,50900.0],["2000-07-27",2.1038,2.1293,1.8488,1.938,246600.0],["2000-07-28",1.9125,1.9508,1.8488,1.9125,130400.0],["2000-07-31",1.9253,2.0145,1.9253,1.9412,81700.0],["2000-08-01",2.04,2.0655,1.938,2.0018,40300.0],["2000-08-02",1.989,2.0273,1.989,2.0273,33100.0],["2000-08-03",2.0145,2.0273,1.9508,1.9635,58000.0],["2000-08-04",1.9635,1.989,1.9125,1.938,70100.0],["2000-08-07",1.9635,1.989,1.9125,1.9253,54900.0],["2000-08-08",1.8998,1.8998,1.8743,1.887,89000.0],["2000-08-09",1.8998,1.8998,1.8615,1.887,114700.0],["2000-08-10",1.887,1.887,1.8233,1.836,539200.0],["2000-08-11",1.8615,1.8743,1.7085,1.7213,190000.0],["2000-08-14",1.6065,1.632,1.4918,1.5173,442400.0],["2000-08-15",1.5045,1.53,1.3005,1.3133,389400.0],["2000-08-16",1.224,1.2623,1.0073,1.02,890500.0],["2000-08-17",1.02,1.224,0.9945,1.0455,1797500.0],["2000-08-18",1.0838,1.275,1.0838,1.2623,323300.0],["2000-08-21",1.3515,1.6193,1.3515,1.4663,377700.0],["2000-08-22",1.4918,1.53,1.3898,1.3898,144200.0],["2000-08-23",1.4153,1.4153,1.2878,1.3388,108500.0],["2000-08-24",1.2878,1.3515,1.275,1.3005,71500.0],["2000-08-25",1.3005,1.326,1.224,1.2878,71700.0],["2000-08-28",1.3133,1.4535,1.3005,1.4025,237600.0],["2000-08-29",1.377,1.5555,1.377,1.5045,199500.0],["2000-08-30",1.53,1.5428,1.479,1.53,118700.0],["2000-08-31",1.53,1.53,1.4918,1.5045,102500.0],["2000-09-01",1.53,1.53,1.4663,1.4918,69200.0],["2000-09-05",1.4663,1.581,1.4408,1.581,134100.0],["2000-09-06",1.5938,1.6065,1.5555,1.6065,121100.0],["2000-09-07",1.581,1.7085,1.581,1.683,81300.0],["2000-09-08",1.6958,1.6958,1.632,1.6703,54000.0],["2000-09-11",1.683,1.6958,1.6065,1.6065,75000.0],["2000-09-12",1.581,1.6448,1.5555,1.581,79800.0],["2000-09-13",1.4153,1.4918,1.3133,1.4918,252600.0],["2000-09-14",1.479,1.5045,1.4408,1.479,76800.0],["2000-09-15",1.5045,1.5045,1.4408,1.4535,49500.0],["2000-09-18",1.4408,1.53,1.4025,1.4025,80400.0],["2000-09-19",1.4025,1.4153,1.326,1.3515,94900.0],["2000-09-20",1.326,1.3515,1.3005,1.326,85500.0],["2000-09-21",1.3133,1.377,1.3005,1.377,52400.0],["2000-09-22",1.3643,1.3643,1.326,1.3643,42900.0],["2000-09-25",1.3133,1.326,1.2878,1.3005,82300.0],["2000-09-26",1.3005,1.428,1.275,1.428,66800.0],["2000-09-27",1.4025,1.4025,1.3133,1.3515,38000.0],["2000-09-28",1.3515,1.377,1.3515,1.377,76400.0],["2000-09-29",1.3515,1.428,1.3515,1.377,66600.0],["2000-10-02",1.3898,1.4025,1.377,1.4025,49600.0],["2000-10-03",1.3898,1.3898,1.3515,1.377,81500.0],["2000-10-04",1.3643,1.3898,1.326,1.3515,94700.0],["2000-10-05",1.326,1.428,1.326,1.428,77300.0],["2000-10-06",1.4025,1.5555,1.4025,1.479,153800.0],["2000-10-09",1.4535,1.5428,1.4408,1.5045,179000.0],["2000-10-10",1.377,1.4153,1.224,1.4153,334500.0],["2000-10-11",1.326,1.3643,1.275,1.2878,157200.0],["2000-10-12",1.2623,1.3005,1.224,1.2623,117100.0],["2000-10-13",1.224,1.275,1.2113,1.2368,98800.0],["2000-10-16",1.2623,1.275,1.224,1.2623,84500.0],["2000-10-17",1.275,1.275,1.173,1.173,89600.0],["2000-10-18",1.173,1.2623,1.1348,1.2368,109100.0],["2000-10-19",1.2113,1.275,1.2113,1.275,31800.0],["2000-10-20",1.275,1.377,1.275,1.3388,78700.0],["2000-10-23",1.3133,1.3388,1.3005,1.3133,40600.0],["2000-10-24",1.3005,1.3005,1.2368,1.2623,96300.0],["2000-10-25",1.2113,1.2495,1.173,1.2368,67700.0],["2000-10-26",1.2113,1.2495,1.1858,1.1985,101300.0],["2000-10-27",1.1603,1.224,1.1475,1.224,73800.0],["2000-10-30",1.1985,1.275,1.1985,1.224,102900.0],["2000-10-31",1.224,1.275,1.1985,1.275,73000.0],["2000-11-01",1.2495,1.275,1.1985,1.2495,109100.0],["2000-11-02",1.2495,1.275,1.2368,1.2495,61200.0],["2000-11-03",1.2495,1.326,1.2495,1.2878,78900.0],["2000-11-06",1.3388,1.479,1.3388,1.479,148300.0],["2000-11-07",1.4663,1.479,1.3898,1.428,110500.0],["2000-11-08",1.4025,1.4153,1.3898,1.3898,63200.0],["2000-11-09",1.3643,1.377,1.2878,1.2878,49700.0],["2000-11-10",1.377,1.377,1.2368,1.2495,161900.0],["2000-11-13",1.224,1.3005,1.224,1.2878,94900.0],["2000-11-14",1.3643,1.3898,1.2878,1.3515,335500.0],["2000-11-15",1.3388,1.3515,1.2623,1.3005,168400.0],["2000-11-16",1.275,1.326,1.224,1.224,43900.0],["2000-11-17",1.2495,1.3133,1.2368,1.2878,85600.0],["2000-11-20",1.275,1.3388,1.275,1.326,189200.0],["2000-11-21",1.3005,1.3005,1.2878,1.2878,44500.0],["2000-11-22",1.3005,1.326,1.3005,1.3133,46900.0],["2000-11-24",1.3133,1.326,1.2878,1.3133,20800.0],["2000-11-27",1.2878,1.3133,1.2623,1.3005,93200.0],["2000-11-28",1.2878,1.3133,1.2878,1.2878,132600.0],["2000-11-29",1.2623,1.3133,1.2623,1.3005,213300.0],["2000-11-30",1.275,1.3005,1.275,1.2878,169700.0],["2000-12-01",1.275,1.3133,1.2623,1.3133,31200.0],["2000-12-04",1.3133,1.3133,1.2878,1.3005,64400.0],["2000-12-05",1.2878,1.3133,1.2878,1.3005,142900.0],["2000-12-06",1.2878,1.3133,1.2878,1.3005,94400.0],["2000-12-07",1.3005,1.3133,1.2878,1.3005,159500.0],["2000-12-08",1.2878,1.3133,1.2878,1.3133,174000.0],["2000-12-11",1.2878,1.2878,1.2495,1.2878,128300.0],["2000-12-12",1.2623,1.3005,1.2623,1.2878,164300.0],["2000-12-13",1.2878,1.3005,1.275,1.3005,164500.0],["2000-12-14",1.2878,1.3133,1.275,1.275,171800.0],["2000-12-15",1.3005,1.3133,1.2878,1.3005,147600.0],["2000-12-18",1.3133,1.3515,1.3005,1.3515,254200.0],["2000-12-19",1.4663,1.4663,1.326,1.377,117600.0],["2000-12-20",1.3515,1.3515,1.3005,1.3515,189300.0],["2000-12-21",1.326,1.4663,1.2878,1.428,220200.0],["2000-12-22",1.4535,1.4535,1.326,1.326,115200.0],["2000-12-26",1.3133,1.377,1.3133,1.3515,80800.0],["2000-12-27",1.3388,1.428,1.326,1.3643,159000.0],["2000-12-28",1.377,1.6065,1.377,1.5428,188200.0],["2000-12-29",1.4663,1.5173,1.4663,1.5045,107900.0],["2001-01-02",1.53,1.6065,1.53,1.6065,43300.0],["2001-01-03",1.632,1.632,1.5555,1.5683,53200.0],["2001-01-04",1.581,1.6575,1.5683,1.6575,74600.0],["2001-01-05",1.6703,1.683,1.6193,1.6703,32700.0],["2001-01-08",1.683,1.8998,1.6703,1.8615,115500.0],["2001-01-09",1.8615,1.8998,1.8488,1.8488,81000.0],["2001-01-10",1.836,1.8488,1.7595,1.8233,29700.0],["2001-01-11",1.8233,1.8233,1.785,1.7978,39500.0],["2001-01-12",1.785,1.7978,1.7723,1.785,42500.0],["2001-01-16",1.785,1.887,1.7723,1.887,78900.0],["2001-01-17",1.9125,2.0528,1.8998,2.0528,86300.0],["2001-01-18",2.04,2.0655,2.0273,2.0528,59300.0],["2001-01-19",2.0273,2.0528,2.0018,2.0273,47800.0],["2001-01-22",2.0018,2.0145,1.9635,1.9763,41700.0],["2001-01-23",1.989,1.989,1.938,1.9508,44100.0],["2001-01-24",1.9635,1.9635,1.8743,1.8998,45100.0],["2001-01-25",1.8743,1.887,1.8488,1.8743,41500.0],["2001-01-26",1.8743,1.887,1.836,1.8488,34300.0],["2001-01-29",1.8442,1.938,1.8442,1.938,24800.0],["2001-01-30",1.9584,2.0237,1.9543,1.9645,33400.0],["2001-01-31",1.9543,2.0196,1.9482,1.9911,28700.0],["2001-02-01",2.0115,2.0196,1.8972,1.8972,79600.0],["2001-02-02",1.887,1.9217,1.887,1.8972,64400.0],["2001-02-05",1.9156,1.9156,1.8972,1.9156,26100.0],["2001-02-06",1.8972,1.9135,1.887,1.9135,20900.0],["2001-02-07",1.9054,1.9176,1.9054,1.9156,35400.0],["2001-02-08",1.8952,1.9299,1.8789,1.8789,29000.0],["2001-02-09",1.8952,1.8952,1.8483,1.8666,60200.0],["2001-02-12",1.8483,1.9176,1.8483,1.9176,18500.0],["2001-02-13",1.9135,1.9156,1.8503,1.8768,243200.0],["2001-02-14",1.8564,1.8666,1.7544,1.836,149000.0],["2001-02-15",1.836,1.9176,1.8054,1.887,57600.0],["2001-02-16",1.8666,1.8768,1.836,1.8666,106200.0],["2001-02-20",1.8462,1.8462,1.8156,1.8177,43700.0],["2001-02-21",1.7973,1.8115,1.7769,1.8013,57800.0],["2001-02-22",1.783,1.7993,1.7544,1.7789,60100.0],["2001-02-23",1.7789,1.8136,1.7769,1.8136,46800.0],["2001-02-26",1.7952,1.8666,1.7952,1.8666,15300.0],["2001-02-27",1.8666,1.8666,1.836,1.8421,137700.0],["2001-02-28",1.8421,1.9176,1.836,1.8564,243900.0],["2001-03-01",1.836,1.9074,1.8279,1.9074,34700.0],["2001-03-02",1.8768,1.9074,1.8156,1.8462,25300.0],["2001-03-05",1.8381,1.8585,1.8381,1.8503,29900.0],["2001-03-06",1.8462,1.8625,1.8462,1.8544,63300.0],["2001-03-07",1.8666,2.0196,1.8666,1.9992,110300.0],["2001-03-08",2.0196,2.091,2.0196,2.0502,72200.0],["2001-03-09",2.0502,2.2134,2.0502,2.1828,91900.0],["2001-03-12",2.2032,2.4705,2.193,2.295,164700.0],["2001-03-13",2.2971,2.2971,2.2236,2.2583,146800.0],["2001-03-14",2.2073,2.2665,2.2073,2.244,54200.0],["2001-03-15",2.2644,2.295,2.2236,2.2726,44700.0],["2001-03-16",2.2746,2.295,2.1828,2.2053,109000.0],["2001-03-19",2.1726,2.242,2.1522,2.24,59500.0],["2001-03-20",2.242,2.3256,2.242,2.295,117200.0],["2001-03-21",2.295,2.346,2.295,2.3297,77000.0],["2001-03-22",2.3093,2.3705,2.244,2.3481,83600.0],["2001-03-23",2.3073,2.3766,2.295,2.3664,36100.0],["2001-03-26",2.346,2.397,2.346,2.3909,97300.0],["2001-03-27",2.3909,2.448,2.3603,2.446,44800.0],["2001-03-28",2.4276,2.448,2.397,2.4276,27300.0],["2001-03-29",2.4072,2.448,2.3562,2.3562,22100.0],["2001-03-30",2.3664,2.397,2.3664,2.3726,26300.0],["2001-04-02",2.3603,2.3766,2.2767,2.2828,26100.0],["2001-04-03",2.193,2.193,2.0196,2.089,95800.0],["2001-04-04",2.0686,2.089,1.8564,1.9095,70900.0],["2001-04-05",1.8972,2.0196,1.8972,2.0196,63200.0],["2001-04-06",2.04,2.04,1.9054,1.9054,32700.0],["2001-04-09",1.9258,1.9584,1.8585,1.8972,30100.0],["2001-04-10",1.8972,1.989,1.8972,1.9788,47800.0],["2001-04-11",1.989,1.9911,1.9584,1.989,19400.0],["2001-04-12",1.989,2.0298,1.989,2.0176,25700.0],["2001-04-16",2.0155,2.1114,2.0094,2.0563,33800.0],["2001-04-17",2.0604,2.1012,2.0196,2.04,26600.0],["2001-04-18",1.9992,2.038,1.9809,2.0115,20500.0],["2001-04-19",2.0135,2.0727,2.0135,2.0604,19100.0],["2001-04-20",2.0808,2.0808,2.0033,2.0298,35000.0],["2001-04-23",2.0094,2.038,1.9992,2.0298,23800.0],["2001-04-24",2.0298,2.0298,1.9686,1.9951,21800.0],["2001-04-25",1.9788,2.0094,1.9462,2.0094,27700.0],["2001-04-26",2.0094,2.038,1.9666,2.0319,17200.0],["2001-04-27",2.0319,2.0604,2.0196,2.0604,25400.0],["2001-04-30",2.0502,2.142,2.0359,2.142,54100.0],["2001-05-01",2.142,2.1788,2.0931,2.1584,30400.0],["2001-05-02",2.1583,2.1604,2.0421,2.0645,31900.0],["2001-05-03",2.0645,2.142,2.0502,2.0808,31300.0],["2001-05-04",2.1318,2.1379,2.0706,2.1155,26700.0],["2001-05-07",2.1318,2.1318,2.0441,2.0604,19400.0],["2001-05-08",2.0502,2.091,2.0502,2.0869,15800.0],["2001-05-09",2.0706,2.091,2.0421,2.0482,24300.0],["2001-05-10",2.0502,2.0788,2.0482,2.0706,23000.0],["2001-05-11",2.0604,2.0665,2.0461,2.0502,25500.0],["2001-05-14",2.0502,2.0604,1.989,2.0543,61600.0],["2001-05-15",2.0441,2.0523,1.987,2.0196,48400.0],["2001-05-16",2.0094,2.0461,1.9992,1.9992,45000.0],["2001-05-17",1.9992,2.038,1.989,2.0359,23700.0],["2001-05-18",1.9788,1.9992,1.8768,1.9115,102000.0],["2001-05-21",1.8972,1.9074,1.7442,1.8054,169900.0],["2001-05-22",1.785,1.8829,1.785,1.836,119800.0],["2001-05-23",1.8564,1.8564,1.8156,1.8299,25700.0],["2001-05-24",1.8156,1.8768,1.7809,1.8768,59500.0],["2001-05-25",1.8564,1.8666,1.8299,1.8483,18300.0],["2001-05-29",1.8564,1.8564,1.836,1.836,52800.0],["2001-05-30",1.8381,1.8666,1.8279,1.8279,20300.0],["2001-05-31",1.836,1.9176,1.836,1.8462,24400.0],["2001-06-01",1.8462,1.9237,1.8401,1.9197,46100.0],["2001-06-04",1.9197,1.9278,1.9176,1.9217,22900.0],["2001-06-05",1.9421,2.0339,1.9237,2.0237,63800.0],["2001-06-06",2.0196,2.0217,1.989,2.0196,44800.0],["2001-06-07",2.0196,2.0237,1.9951,2.0237,15800.0],["2001-06-08",2.0033,2.0115,1.9788,1.9931,13000.0],["2001-06-11",1.9788,1.9809,1.9115,1.938,32800.0],["2001-06-12",1.9421,2.0278,1.938,1.9543,97800.0],["2001-06-13",1.9747,2.038,1.9401,1.9992,39100.0],["2001-06-14",1.9788,1.9951,1.9482,1.9666,38100.0],["2001-06-15",1.9645,2.0196,1.9625,1.9686,43000.0],["2001-06-18",1.9686,1.989,1.938,1.9584,37700.0],["2001-06-19",1.9992,2.0298,1.9727,1.9727,18000.0],["2001-06-20",1.9625,2.0359,1.9584,2.0196,45500.0],["2001-06-21",2.0094,2.0788,2.0033,2.0502,25200.0],["2001-06-22",2.04,2.0563,2.04,2.04,35900.0],["2001-06-25",2.0257,2.0278,1.9686,2.0196,43400.0],["2001-06-26",2.0094,2.1012,2.0094,2.1012,56800.0],["2001-06-27",2.0808,2.2236,2.0808,2.2236,46100.0],["2001-06-28",2.2032,2.244,2.1645,2.2032,27500.0],["2001-06-29",2.193,2.242,2.091,2.1012,64700.0],["2001-07-02",2.1318,2.2032,2.1216,2.1828,60200.0],["2001-07-03",2.1828,2.2644,2.1828,2.244,188500.0],["2001-07-05",2.2542,2.3154,2.2461,2.295,28200.0],["2001-07-06",2.2746,2.295,2.244,2.244,60000.0],["2001-07-09",2.244,2.448,2.244,2.4032,83900.0],["2001-07-10",2.3991,2.448,2.244,2.2542,95800.0],["2001-07-11",2.2644,2.2665,2.2298,2.2338,77400.0],["2001-07-12",2.2236,2.2746,2.1951,2.2746,126900.0],["2001-07-13",2.2542,2.4154,2.244,2.3154,57600.0],["2001-07-16",2.295,2.3318,2.2787,2.295,31200.0],["2001-07-17",2.2746,2.293,2.2542,2.293,26900.0],["2001-07-18",2.2726,2.2848,2.2032,2.2032,29000.0],["2001-07-19",2.193,2.2318,2.193,2.2298,19100.0],["2001-07-20",2.2134,2.3297,2.1828,2.3114,31500.0],["2001-07-23",2.295,2.3236,2.2338,2.2338,11300.0],["2001-07-24",2.2134,2.242,2.1828,2.2338,18500.0],["2001-07-25",2.2542,2.2685,2.2196,2.2277,10100.0],["2001-07-26",2.2338,2.397,2.2155,2.3848,44400.0],["2001-07-27",2.4052,2.4052,2.3256,2.346,32700.0],["2001-07-30",2.3256,2.3256,2.244,2.3236,41500.0],["2001-07-31",2.3216,2.3236,2.2073,2.2073,39300.0],["2001-08-01",2.2032,2.2848,2.193,2.2481,31200.0],["2001-08-02",2.2542,2.3562,2.2542,2.3481,49200.0],["2001-08-03",2.3256,2.3562,2.3256,2.3562,21900.0],["2001-08-06",2.3562,2.444,2.3522,2.4072,67000.0],["2001-08-07",2.4276,2.652,2.4256,2.5806,178900.0],["2001-08-08",2.601,2.6296,2.55,2.5704,43900.0],["2001-08-09",2.55,2.6112,2.5296,2.6112,78500.0],["2001-08-10",2.601,2.601,2.5378,2.5684,28400.0],["2001-08-13",2.5684,2.648,2.5398,2.5908,42100.0],["2001-08-14",2.601,2.6826,2.601,2.6826,34500.0],["2001-08-15",2.6826,2.8458,2.6826,2.8152,98700.0],["2001-08-16",2.805,2.8458,2.754,2.7846,55900.0],["2001-08-17",2.7867,2.7867,2.5908,2.6276,81100.0],["2001-08-20",2.6092,2.6622,2.5949,2.6439,35300.0],["2001-08-21",2.652,2.7744,2.652,2.7683,57700.0],["2001-08-22",2.7744,2.8438,2.7642,2.8438,100200.0],["2001-08-23",2.856,2.8968,2.856,2.856,106300.0],["2001-08-24",2.8356,2.8968,2.8356,2.8846,54300.0],["2001-08-27",2.8764,2.8846,2.7438,2.7744,43200.0],["2001-08-28",2.7642,2.7744,2.7234,2.7336,29200.0],["2001-08-29",2.7438,2.75,2.7112,2.7234,17300.0],["2001-08-30",2.7255,2.7724,2.7255,2.7479,17600.0],["2001-08-31",2.7642,2.805,2.754,2.7642,13900.0],["2001-09-04",2.7642,2.8662,2.7642,2.805,34200.0],["2001-09-05",2.7948,2.7948,2.7561,2.7704,14900.0],["2001-09-06",2.7908,2.7928,2.7296,2.7336,47100.0],["2001-09-07",2.7132,2.7438,2.6316,2.652,37800.0],["2001-09-10",2.6316,2.6418,2.5398,2.601,50300.0],["2001-09-17",2.55,2.6786,2.55,2.6439,27700.0],["2001-09-18",2.6398,2.648,2.5704,2.601,52300.0],["2001-09-19",2.5806,2.5806,2.3868,2.4236,58000.0],["2001-09-20",2.4072,2.4276,2.3073,2.3216,193000.0],["2001-09-21",2.3216,2.3216,2.0298,2.2848,266600.0],["2001-09-24",2.2644,2.3175,2.2644,2.3175,85700.0],["2001-09-25",2.3216,2.4174,2.2665,2.3766,43300.0],["2001-09-26",2.4888,2.5704,2.4705,2.5704,58200.0],["2001-09-27",2.5908,2.5908,2.5337,2.55,33200.0],["2001-09-28",2.5704,2.803,2.5235,2.7438,79600.0],["2001-10-01",2.754,2.8254,2.6928,2.8254,32500.0],["2001-10-02",2.8152,2.8316,2.7642,2.805,57300.0],["2001-10-03",2.7948,2.7948,2.7051,2.7214,75500.0],["2001-10-04",2.7214,2.7744,2.7132,2.754,50400.0],["2001-10-05",2.754,2.7765,2.7255,2.7459,69200.0],["2001-10-08",2.7336,2.754,2.6255,2.703,52400.0],["2001-10-09",2.6847,2.8377,2.6847,2.7785,54000.0],["2001-10-10",2.7642,2.8458,2.7642,2.8458,85100.0],["2001-10-11",2.8418,2.8662,2.8254,2.852,64400.0],["2001-10-12",2.8254,2.8356,2.7132,2.7132,43600.0],["2001-10-15",2.7336,2.8152,2.6826,2.8152,49900.0],["2001-10-16",2.8152,2.8152,2.752,2.7561,58300.0],["2001-10-17",2.7336,2.7663,2.6969,2.75,55900.0],["2001-10-18",2.7398,2.7642,2.7051,2.7132,46000.0],["2001-10-19",2.703,2.8152,2.6928,2.7336,23500.0],["2001-10-22",2.7132,2.7846,2.7132,2.752,46800.0],["2001-10-23",2.7316,2.7744,2.7296,2.7479,19700.0],["2001-10-24",2.7336,2.7642,2.7132,2.7459,38100.0],["2001-10-25",2.7275,2.7948,2.7132,2.7948,62700.0],["2001-10-26",2.754,2.7846,2.7316,2.754,21500.0],["2001-10-29",2.7948,2.8071,2.7234,2.7316,39800.0],["2001-10-30",2.7438,2.7846,2.7255,2.7744,14800.0],["2001-10-31",2.7948,2.854,2.7846,2.854,39100.0],["2001-11-01",2.854,2.856,2.8275,2.854,39200.0],["2001-11-02",2.8438,2.854,2.8193,2.8275,21400.0],["2001-11-05",2.8152,2.8479,2.8112,2.8458,11300.0],["2001-11-06",2.8356,2.854,2.8132,2.854,11100.0],["2001-11-07",2.8438,2.856,2.8275,2.8275,17100.0],["2001-11-08",2.8091,2.8091,2.75,2.7642,34000.0],["2001-11-09",2.754,2.754,2.6316,2.6847,47400.0],["2001-11-12",2.6847,2.7132,2.6622,2.7132,29400.0],["2001-11-13",2.6928,2.7683,2.6928,2.7683,13300.0],["2001-11-14",2.7479,2.7989,2.7051,2.7826,14500.0],["2001-11-15",2.7806,2.8438,2.7806,2.8438,25300.0],["2001-11-16",2.854,2.856,2.8132,2.852,22700.0],["2001-11-19",2.856,2.8622,2.7948,2.8356,33100.0],["2001-11-20",2.8356,2.854,2.7948,2.7948,31800.0],["2001-11-21",2.7908,2.7928,2.754,2.754,27900.0],["2001-11-23",2.754,2.8152,2.754,2.8152,5900.0],["2001-11-26",2.8152,2.8152,2.7336,2.7336,20200.0],["2001-11-27",2.7336,2.7336,2.6724,2.6765,39200.0],["2001-11-28",2.6928,2.6928,2.652,2.6622,47700.0],["2001-11-29",2.6622,2.6724,2.6459,2.6622,38500.0],["2001-11-30",2.6724,2.6724,2.6337,2.6357,31800.0],["2001-12-03",2.6418,2.65,2.601,2.6031,109500.0],["2001-12-04",2.5908,2.601,2.4888,2.5133,145400.0],["2001-12-05",2.5296,2.7132,2.5296,2.6908,248300.0],["2001-12-06",2.6826,2.8152,2.6724,2.7948,72100.0],["2001-12-07",2.8152,2.9682,2.7744,2.9274,87600.0],["2001-12-10",2.9172,2.956,2.8866,2.8887,57300.0],["2001-12-11",2.907,2.9438,2.8866,2.9274,26700.0],["2001-12-12",2.9111,2.9111,2.8866,2.9091,18400.0],["2001-12-13",2.9172,2.9274,2.8866,2.8968,12900.0],["2001-12-14",2.8907,2.9274,2.8866,2.9274,19000.0],["2001-12-17",2.9397,3.0396,2.9397,3.0396,33400.0],["2001-12-18",3.0192,3.06,3.0192,3.06,36700.0],["2001-12-19",3.0396,3.1212,3.0233,3.1172,45900.0],["2001-12-20",3.1192,3.1294,3.0702,3.111,31300.0],["2001-12-21",3.111,3.1457,3.06,3.1457,78400.0],["2001-12-24",3.1457,3.158,3.1212,3.1518,18000.0],["2001-12-26",3.1518,3.2569,3.1518,3.238,23400.0],["2001-12-27",3.2401,3.2401,3.009,3.0573,58100.0],["2001-12-28",3.0468,3.1392,3.0363,3.1035,36800.0],["2001-12-31",3.0993,3.1518,2.9396,3.1098,70500.0],["2002-01-02",3.0888,3.0888,2.9922,3.0678,32100.0],["2002-01-03",3.0678,3.0993,3.0258,3.0657,34500.0],["2002-01-04",3.0573,3.0825,3.0468,3.0489,22800.0],["2002-01-07",2.9732,3.0468,2.9732,2.9964,44300.0],["2002-01-08",2.9964,3.0342,2.9964,3.0342,21400.0],["2002-01-09",3.0132,3.0888,3.0132,3.0363,40100.0],["2002-01-10",3.0363,3.0573,3.0153,3.0447,58100.0],["2002-01-11",3.0468,3.0741,3.0384,3.051,32000.0],["2002-01-14",3.0573,3.1308,3.0258,3.0846,118200.0],["2002-01-15",3.0867,3.0867,3.0048,3.0468,49400.0],["2002-01-16",3.0573,3.0573,3.0027,3.0153,24200.0],["2002-01-17",3.0342,3.0447,3.0027,3.0405,32900.0],["2002-01-18",3.0363,3.0384,2.9522,2.9648,31500.0],["2002-01-22",2.9522,2.9943,2.948,2.948,18200.0],["2002-01-23",2.969,3.0783,2.969,3.0783,27600.0],["2002-01-24",3.0678,3.0678,3.0027,3.0258,12400.0],["2002-01-25",3.0048,3.0384,3.0027,3.0279,13700.0],["2002-01-28",3.0888,3.1455,3.0888,3.135,28900.0],["2002-01-29",3.1413,3.1497,3.0048,3.0468,28900.0],["2002-01-30",3.0468,3.1308,3.0153,3.1308,19200.0],["2002-01-31",3.114,3.114,3.0363,3.0384,38800.0],["2002-02-01",3.0426,3.0531,3.0174,3.0174,33600.0],["2002-02-04",3.0258,3.0468,3.0174,3.0174,23500.0],["2002-02-05",3.0258,3.0405,2.9795,3.0363,17500.0],["2002-02-06",3.0426,3.0468,3.0027,3.0027,22900.0],["2002-02-07",3.0027,3.0237,2.9837,2.9985,27600.0],["2002-02-08",2.9985,3.0468,2.9879,3.0468,22700.0],["2002-02-11",3.0426,3.0426,2.9943,3.0048,27000.0],["2002-02-12",2.9943,3.0594,2.9943,3.0468,62200.0],["2002-02-13",3.0258,3.1245,3.0258,3.0846,62800.0],["2002-02-14",3.0783,3.0783,3.0174,3.0174,42200.0],["2002-02-15",2.9964,3.0363,2.9964,3.0195,33000.0],["2002-02-19",3.0174,3.0258,2.9795,2.9795,30600.0],["2002-02-20",2.9943,3.0069,2.9627,2.9837,32500.0],["2002-02-21",2.9669,2.9753,2.8955,2.8955,65000.0],["2002-02-22",2.9039,2.9207,2.8388,2.8766,80100.0],["2002-02-25",2.8556,2.864,2.8072,2.822,27400.0],["2002-02-26",2.803,2.8156,2.7421,2.7904,40400.0],["2002-02-27",2.7736,2.8346,2.7526,2.7988,35500.0],["2002-02-28",2.8262,2.8556,2.7946,2.8156,17600.0],["2002-03-01",2.8325,2.9354,2.8283,2.9354,20700.0],["2002-03-04",2.9207,2.9417,2.8072,2.8577,69300.0],["2002-03-05",2.8766,2.9627,2.8766,2.9312,19200.0],["2002-03-06",2.9417,2.9522,2.8682,2.927,27600.0],["2002-03-07",2.906,2.9417,2.906,2.9333,23500.0],["2002-03-08",2.9354,2.9354,2.8892,2.9102,23500.0],["2002-03-11",2.8997,2.9375,2.8997,2.9291,29800.0],["2002-03-12",2.9375,2.9417,2.8997,2.9354,29700.0],["2002-03-13",2.9417,3.0363,2.9417,2.9858,122500.0],["2002-03-14",3.0258,3.0363,3.0048,3.0258,169700.0],["2002-03-15",3.0048,3.0363,2.9985,3.03,126700.0],["2002-03-18",3.03,3.0846,3.0258,3.0804,177200.0],["2002-03-19",3.0783,3.1098,3.0678,3.0951,93400.0],["2002-03-20",3.0993,3.1035,3.072,3.072,51200.0],["2002-03-21",3.0867,3.0909,3.0678,3.0825,64600.0],["2002-03-22",3.0867,3.0867,3.0678,3.0678,79900.0],["2002-03-25",3.0636,3.2149,3.0615,3.1245,197400.0],["2002-03-26",3.146,3.1955,3.1202,3.174,55900.0],["2002-03-27",3.174,3.2278,3.174,3.2257,48000.0],["2002-03-28",3.2235,3.2257,3.1417,3.1417,54000.0],["2002-04-01",3.1525,3.2171,3.1417,3.2063,30400.0],["2002-04-02",3.2171,3.2235,3.1955,3.2063,20300.0],["2002-04-03",3.1955,3.2235,3.1955,3.2085,23900.0],["2002-04-04",3.2085,3.2171,3.1762,3.2063,23700.0],["2002-04-05",3.2063,3.2149,3.1245,3.1805,45300.0],["2002-04-08",3.1633,3.1826,3.131,3.1805,42200.0],["2002-04-09",3.1891,3.2235,3.1762,3.2235,34600.0],["2002-04-10",3.2235,3.23,3.1439,3.1633,67800.0],["2002-04-11",3.1676,3.2386,3.1676,3.2063,40200.0],["2002-04-12",3.2171,3.2386,3.1891,3.2192,61600.0],["2002-04-15",3.2214,3.2235,3.1826,3.1891,66700.0],["2002-04-16",3.1891,3.1998,3.1439,3.1676,63100.0],["2002-04-17",3.174,3.1762,3.131,3.131,116100.0],["2002-04-18",3.131,3.159,3.1202,3.1525,83400.0],["2002-04-19",3.1568,3.2063,3.1568,3.159,71600.0],["2002-04-22",3.174,3.202,3.1633,3.1783,45700.0],["2002-04-23",3.1783,3.2795,3.1783,3.2536,71600.0],["2002-04-24",3.2709,3.2924,3.2063,3.23,71800.0],["2002-04-25",3.23,3.2795,3.23,3.2493,27000.0],["2002-04-26",3.2386,3.3139,3.2386,3.2493,40100.0],["2002-04-29",3.2601,3.2859,3.2171,3.2278,22100.0],["2002-04-30",3.2063,3.3784,3.2063,3.3784,69300.0],["2002-05-01",3.2493,3.4409,3.2493,3.4387,84000.0],["2002-05-02",3.4387,3.5398,3.4236,3.5398,111400.0],["2002-05-03",3.4968,3.5484,3.4645,3.5183,64600.0],["2002-05-06",3.486,3.5226,3.486,3.4968,34500.0],["2002-05-07",3.5011,3.5183,3.4516,3.4538,44600.0],["2002-05-08",3.4817,3.5119,3.4516,3.486,56000.0],["2002-05-09",3.5076,3.5506,3.4753,3.5291,56300.0],["2002-05-10",3.5506,3.57,3.4473,3.4581,32000.0],["2002-05-13",3.4624,3.4968,3.4452,3.4538,42100.0],["2002-05-14",3.4753,3.5291,3.4473,3.486,33100.0],["2002-05-15",3.5076,3.5506,3.4925,3.5248,32400.0],["2002-05-16",3.5248,3.5248,3.4559,3.5076,19800.0],["2002-05-17",3.5183,3.5248,3.4538,3.486,33200.0],["2002-05-20",3.4753,3.4753,3.4538,3.471,26800.0],["2002-05-21",3.4753,3.486,3.3892,3.4107,36800.0],["2002-05-22",3.4215,3.4753,3.4215,3.4753,40200.0],["2002-05-23",3.4645,3.4968,3.4215,3.4839,52400.0],["2002-05-24",3.4968,3.5183,3.3849,3.3849,60700.0],["2002-05-28",3.4215,3.4839,3.3483,3.4322,50500.0],["2002-05-29",3.4753,3.5291,3.4753,3.5291,46400.0],["2002-05-30",3.5076,3.5398,3.486,3.5398,10900.0],["2002-05-31",3.5183,3.5269,3.3569,3.3569,58000.0],["2002-06-03",3.3892,3.4645,3.3892,3.4107,58100.0],["2002-06-04",3.3892,3.4258,3.3849,3.4,24100.0],["2002-06-05",3.4,3.4,3.3268,3.3978,45400.0],["2002-06-06",3.3677,3.3914,3.316,3.344,43000.0],["2002-06-07",3.3354,3.3677,3.3139,3.3655,33200.0],["2002-06-10",3.3655,3.443,3.3526,3.3935,55900.0],["2002-06-11",3.3957,3.4301,3.3784,3.4,31000.0],["2002-06-12",3.4107,3.415,3.3483,3.415,37800.0],["2002-06-13",3.415,3.415,3.316,3.3376,26400.0],["2002-06-14",3.3806,3.4107,3.3182,3.3526,54000.0],["2002-06-17",3.3591,3.486,3.3591,3.4817,57900.0],["2002-06-18",3.4602,3.5269,3.4602,3.4925,52100.0],["2002-06-19",3.5054,3.5269,3.3677,3.4215,66100.0],["2002-06-20",3.443,3.486,3.4,3.471,66300.0],["2002-06-21",3.514,3.5183,3.4667,3.5183,89100.0],["2002-06-24",3.5183,3.5484,3.5054,3.5183,79100.0],["2002-06-25",3.4963,3.5799,3.4919,3.5227,39200.0],["2002-06-26",3.4897,3.5161,3.3424,3.4524,79500.0],["2002-06-27",3.4853,3.5513,3.4414,3.5513,73100.0],["2002-06-28",3.5513,3.5513,3.4655,3.5183,163800.0],["2002-07-01",3.5183,3.5183,3.4128,3.4633,35400.0],["2002-07-02",3.4853,3.4853,3.3622,3.3622,34500.0],["2002-07-03",3.3314,3.3534,3.2457,3.3534,73600.0],["2002-07-05",3.3314,3.3798,3.3204,3.3732,15900.0],["2002-07-08",3.3732,3.4084,3.3666,3.3886,21400.0],["2002-07-09",3.3666,3.4062,3.3006,3.3952,23200.0],["2002-07-10",3.3798,3.3974,3.3248,3.3666,46800.0],["2002-07-11",3.3446,3.3446,3.1775,3.2193,63500.0],["2002-07-12",3.2193,3.2325,3.0236,3.0829,75700.0],["2002-07-15",3.0917,3.0917,2.8476,2.9576,134700.0],["2002-07-16",2.9246,3.1093,2.9136,3.0346,70500.0],["2002-07-17",3.0368,3.1115,3.0346,3.0368,62300.0],["2002-07-18",3.0543,3.0543,2.9202,2.9202,32300.0],["2002-07-19",2.8982,2.962,2.885,2.9576,52800.0],["2002-07-22",3.0126,3.2061,3.0126,3.2061,143900.0],["2002-07-23",3.1841,3.2083,2.8586,2.9334,129000.0],["2002-07-24",2.9114,3.1005,2.8476,3.1005,65500.0],["2002-07-25",3.0807,3.1335,3.0324,3.1115,41800.0],["2002-07-26",3.0895,3.2215,3.0675,3.1995,31500.0],["2002-07-29",3.2215,3.3754,3.2215,3.2984,81900.0],["2002-07-30",3.2874,3.3468,3.2127,3.3468,36100.0],["2002-07-31",3.4018,3.4018,3.2874,3.3094,74800.0],["2002-08-01",3.3534,3.36,3.3204,3.3468,57000.0],["2002-08-02",3.3424,3.3424,3.1621,3.2325,59400.0],["2002-08-05",3.2105,3.2105,3.1225,3.1335,56300.0],["2002-08-06",3.1445,3.3028,3.1445,3.3028,158800.0],["2002-08-07",3.3028,3.3292,3.2544,3.3292,30800.0],["2002-08-08",3.2215,3.2391,3.1665,3.1995,34700.0],["2002-08-09",3.2215,3.2215,3.1115,3.1665,79200.0],["2002-08-12",3.1885,3.1885,3.0741,3.1115,52400.0],["2002-08-13",3.1225,3.1665,3.0455,3.0675,82800.0],["2002-08-14",3.0895,3.1005,3.0455,3.0565,78700.0],["2002-08-15",3.0785,3.1005,3.0455,3.0565,63700.0],["2002-08-16",3.0565,3.1797,3.0346,3.1775,86900.0],["2002-08-19",3.1995,3.2566,3.1621,3.1885,31500.0],["2002-08-20",3.1665,3.2105,3.1467,3.1643,14200.0],["2002-08-21",3.1555,3.2764,3.1379,3.2764,45300.0],["2002-08-22",3.2654,3.3314,3.2325,3.2632,29200.0],["2002-08-23",3.2852,3.2962,3.2544,3.2544,18700.0],["2002-08-26",3.2764,3.3534,3.2149,3.283,59700.0],["2002-08-27",3.305,3.327,3.2061,3.2061,37900.0],["2002-08-28",3.2281,3.3094,3.2281,3.2325,42200.0],["2002-08-29",3.2105,3.316,3.2105,3.2874,34600.0],["2002-08-30",3.2435,3.2654,3.1885,3.2149,25600.0],["2002-09-03",3.2369,3.2588,3.1005,3.1863,65600.0],["2002-09-04",3.1731,3.2984,3.1731,3.2984,33100.0],["2002-09-05",3.2764,3.2764,3.1929,3.1995,31600.0],["2002-09-06",3.2215,3.2852,3.2215,3.2808,22000.0],["2002-09-09",3.2588,3.2984,3.2566,3.2874,30300.0],["2002-09-10",3.2984,3.3424,3.283,3.2918,140000.0],["2002-09-11",3.3424,3.3534,3.2874,3.2896,39800.0],["2002-09-12",3.305,3.3644,3.305,3.3424,56000.0],["2002-09-13",3.3424,3.3732,3.3094,3.3468,48000.0],["2002-09-16",3.3688,3.3974,3.3556,3.3688,35600.0],["2002-09-17",3.382,3.4194,3.3798,3.4018,279400.0],["2002-09-18",3.4018,3.4062,3.3644,3.3776,88400.0],["2002-09-19",3.3776,3.4062,3.3776,3.3798,72500.0],["2002-09-20",3.404,3.404,3.3864,3.3974,95200.0],["2002-09-23",3.3908,3.3974,3.3336,3.3578,77300.0],["2002-09-24",3.3798,3.3886,3.3622,3.3886,73300.0],["2002-09-25",3.3996,3.426,3.3424,3.3424,127500.0],["2002-09-26",3.3649,3.482,3.3424,3.4122,107100.0],["2002-09-27",3.4212,3.4437,3.3874,3.4099,42600.0],["2002-09-30",3.4099,3.4752,3.3784,3.4324,86400.0],["2002-10-01",3.4189,3.5112,3.4099,3.5,45000.0],["2002-10-02",3.509,3.6305,3.4662,3.545,80100.0],["2002-10-03",3.5292,3.5877,3.5135,3.5225,28400.0],["2002-10-04",3.5135,3.545,3.4324,3.4662,23500.0],["2002-10-07",3.4549,3.5225,3.4324,3.4639,43400.0],["2002-10-08",3.4437,3.5225,3.3784,3.5,63400.0],["2002-10-09",3.5202,3.5202,3.4122,3.4212,65300.0],["2002-10-10",3.3987,3.4887,3.3784,3.4572,57500.0],["2002-10-11",3.4797,3.4797,3.2411,3.2411,133500.0],["2002-10-14",3.2411,3.3312,3.2411,3.2974,69600.0],["2002-10-15",3.3199,3.4437,3.3086,3.4437,69600.0],["2002-10-16",3.4324,3.4437,3.3942,3.4122,104200.0],["2002-10-17",3.4324,3.4504,3.3784,3.4122,36900.0],["2002-10-18",3.4212,3.4437,3.3447,3.3604,47700.0],["2002-10-21",3.3829,3.3987,3.3672,3.3874,172500.0],["2002-10-22",3.3874,3.4662,3.3784,3.4077,99600.0],["2002-10-23",3.4189,3.4639,3.3919,3.4549,30900.0],["2002-10-24",3.4662,3.4865,3.4324,3.4752,30700.0],["2002-10-25",3.4662,3.4977,3.4459,3.4842,34500.0],["2002-10-28",3.4797,3.5427,3.4797,3.5202,52700.0],["2002-10-29",3.536,3.5562,3.4684,3.5562,58000.0],["2002-10-30",3.5562,3.6012,3.4955,3.6012,39600.0],["2002-10-31",3.6012,3.644,3.5787,3.635,44200.0],["2002-11-01",3.6238,3.7701,3.6238,3.7588,70600.0],["2002-11-04",3.7971,3.8128,3.7723,3.7971,40500.0],["2002-11-05",3.8016,3.8263,3.7813,3.7948,147800.0],["2002-11-06",3.8241,3.8263,3.635,3.635,107200.0],["2002-11-07",3.671,3.7678,3.662,3.7273,59600.0],["2002-11-08",3.7273,3.7633,3.7273,3.7543,25700.0],["2002-11-11",3.7813,3.7993,3.7295,3.7633,21800.0],["2002-11-12",3.7475,3.8106,3.7363,3.7701,38500.0],["2002-11-13",3.7813,3.8241,3.7498,3.7588,50200.0],["2002-11-14",3.7881,3.8128,3.7498,3.8128,26700.0],["2002-11-15",3.8128,3.8128,3.7813,3.7836,31900.0],["2002-11-18",3.8038,3.8106,3.7385,3.7588,43900.0],["2002-11-19",3.7813,3.8038,3.734,3.7588,39500.0],["2002-11-20",3.7813,3.8128,3.716,3.8128,58100.0],["2002-11-21",3.8128,3.8128,3.7453,3.7813,48100.0],["2002-11-22",3.7948,3.8128,3.7363,3.7858,192000.0],["2002-11-25",3.8038,3.8263,3.7701,3.8038,54200.0],["2002-11-26",3.7813,3.8196,3.7588,3.7791,42400.0],["2002-11-27",3.8016,3.8263,3.7926,3.8263,53500.0],["2002-11-29",3.8106,3.8241,3.8038,3.8128,13500.0],["2002-12-02",3.8128,3.8578,3.8128,3.8488,40600.0],["2002-12-03",3.8376,3.8601,3.7813,3.7971,49800.0],["2002-12-04",3.7858,3.8623,3.7813,3.8196,42500.0],["2002-12-05",3.8083,3.8263,3.7813,3.8083,29100.0],["2002-12-06",3.8196,3.8488,3.8061,3.8263,45700.0],["2002-12-09",3.8398,3.8398,3.734,3.734,52300.0],["2002-12-10",3.7363,3.8196,3.7363,3.8196,79400.0],["2002-12-11",3.8196,3.8601,3.7565,3.7701,49600.0],["2002-12-12",3.8061,3.8061,3.7273,3.7566,39300.0],["2002-12-13",3.7588,3.7701,3.653,3.7273,51600.0],["2002-12-16",3.7273,3.7813,3.6688,3.7813,129900.0],["2002-12-17",3.7363,3.7678,3.7093,3.7678,41600.0],["2002-12-18",3.7385,3.7656,3.6913,3.6913,53200.0],["2002-12-19",3.6913,3.7115,3.6238,3.635,53300.0],["2002-12-20",3.6012,3.68,3.6012,3.68,58000.0],["2002-12-23",3.689,3.6958,3.635,3.6575,56000.0],["2002-12-24",3.671,3.7138,3.6575,3.6913,28500.0],["2002-12-26",3.7138,3.7138,3.6575,3.6755,86800.0],["2002-12-27",3.6594,3.7261,3.6594,3.6686,27500.0],["2002-12-30",3.6801,3.7376,3.6571,3.687,66500.0],["2002-12-31",3.6686,3.8273,3.6686,3.6985,60000.0],["2003-01-02",3.7146,3.7422,3.6801,3.7399,33300.0],["2003-01-03",3.7261,3.7629,3.6824,3.6985,49300.0],["2003-01-06",3.7146,3.7744,3.6985,3.7606,28100.0],["2003-01-07",3.7836,3.7836,3.6571,3.6617,31000.0],["2003-01-08",3.6456,3.6985,3.6111,3.6571,22800.0],["2003-01-09",3.6502,3.71,3.6502,3.664,33800.0],["2003-01-10",3.6341,3.6456,3.5237,3.5766,73200.0],["2003-01-13",3.5766,3.5881,3.5283,3.5444,23200.0],["2003-01-14",3.5766,3.6341,3.5444,3.6111,46200.0],["2003-01-15",3.6226,3.6226,3.5421,3.5467,25700.0],["2003-01-16",3.5444,3.5881,3.4616,3.4915,52600.0],["2003-01-17",3.4915,3.5697,3.4777,3.5421,25000.0],["2003-01-21",3.5421,3.5766,3.5099,3.5651,24100.0],["2003-01-22",3.5766,3.5766,3.5076,3.5145,22900.0],["2003-01-23",3.5306,3.5996,3.5076,3.5835,28000.0],["2003-01-24",3.5421,3.5421,3.4386,3.4386,79700.0],["2003-01-27",3.4455,3.4455,3.1971,3.273,120100.0],["2003-01-28",3.2615,3.3581,3.2431,3.342,90400.0],["2003-01-29",3.342,3.3489,3.2799,3.3213,62800.0],["2003-01-30",3.3443,3.4041,3.3006,3.3351,42900.0],["2003-01-31",3.3581,3.4156,3.3581,3.3765,19000.0],["2003-02-03",3.3535,3.4501,3.3535,3.3811,40400.0],["2003-02-04",3.4041,3.4041,3.3696,3.3696,27000.0],["2003-02-05",3.3811,3.4225,3.365,3.365,54700.0],["2003-02-06",3.365,3.3673,3.2776,3.3052,37700.0],["2003-02-07",3.3052,3.3052,3.2431,3.2454,33200.0],["2003-02-10",3.2546,3.2799,3.2109,3.2799,47700.0],["2003-02-11",3.2868,3.2868,3.2201,3.2201,33300.0],["2003-02-12",3.2431,3.2684,3.2201,3.2569,36400.0],["2003-02-13",3.2569,3.2569,3.1511,3.2431,115300.0],["2003-02-14",3.2523,3.2661,3.2316,3.2362,29100.0],["2003-02-18",3.1971,3.2316,3.1902,3.2293,67400.0],["2003-02-19",3.1971,3.2362,3.1971,3.2155,35600.0],["2003-02-20",3.2109,3.2638,3.2109,3.2638,12100.0],["2003-02-21",3.25,3.3512,3.2316,3.3236,30200.0],["2003-02-24",3.3351,3.3742,3.3075,3.3466,29700.0],["2003-02-25",3.4248,3.5237,3.388,3.5237,61200.0],["2003-02-26",3.5237,3.5996,3.4892,3.5582,56200.0],["2003-02-27",3.5996,3.6226,3.5306,3.5766,59900.0],["2003-02-28",3.6111,3.6571,3.6111,3.6226,53400.0],["2003-03-03",3.6686,3.6686,3.5766,3.5904,84900.0],["2003-03-04",3.5766,3.5881,3.5053,3.5168,50500.0],["2003-03-05",3.5306,3.5398,3.4961,3.5007,49700.0],["2003-03-06",3.5191,3.5927,3.4662,3.5628,42800.0],["2003-03-07",3.5421,3.5743,3.5191,3.5237,46000.0],["2003-03-10",3.5237,3.5651,3.5191,3.5467,40400.0],["2003-03-11",3.5306,3.5881,3.5191,3.549,29400.0],["2003-03-12",3.526,3.5996,3.5191,3.5674,37000.0],["2003-03-13",3.5697,3.6571,3.5237,3.6571,41200.0],["2003-03-14",3.6341,3.6755,3.5858,3.6755,50700.0],["2003-03-17",3.6571,3.7261,3.6341,3.7031,59500.0],["2003-03-18",3.6801,3.6801,3.5766,3.6341,62700.0],["2003-03-19",3.6686,3.6755,3.5881,3.6318,46100.0],["2003-03-20",3.6111,3.6226,3.526,3.6203,49800.0],["2003-03-21",3.6111,3.733,3.5881,3.7307,73200.0],["2003-03-24",3.6916,3.7376,3.6847,3.6962,55700.0],["2003-03-25",3.687,3.7284,3.6801,3.7238,38400.0],["2003-03-26",3.7031,3.7146,3.6088,3.6088,81000.0],["2003-03-27",3.6371,3.7103,3.623,3.7009,69700.0],["2003-03-28",3.6773,3.6773,3.5404,3.5404,85100.0],["2003-03-31",3.5404,3.623,3.4578,3.623,87700.0],["2003-04-01",3.5994,3.6159,3.5427,3.6159,34000.0],["2003-04-02",3.6584,3.6796,3.564,3.564,30400.0],["2003-04-03",3.5876,3.623,3.5781,3.6088,24300.0],["2003-04-04",3.6206,3.6773,3.5994,3.6301,52900.0],["2003-04-07",3.6537,3.7198,3.6324,3.6702,23700.0],["2003-04-08",3.7127,3.7127,3.6301,3.6489,37600.0],["2003-04-09",3.6702,3.7103,3.623,3.6655,47600.0],["2003-04-10",3.6773,3.7174,3.6584,3.6584,26000.0],["2003-04-11",3.682,3.682,3.6348,3.6749,22800.0],["2003-04-14",3.6513,3.715,3.6513,3.715,20600.0],["2003-04-15",3.7056,3.7292,3.6702,3.7032,44800.0],["2003-04-16",3.7268,3.767,3.7268,3.7646,37100.0],["2003-04-17",3.7764,3.7953,3.7575,3.7717,50900.0],["2003-04-21",3.7764,3.833,3.7764,3.8236,33700.0],["2003-04-22",3.8354,3.8354,3.7882,3.8,32900.0],["2003-04-23",3.7882,3.8448,3.7882,3.8448,32300.0],["2003-04-24",3.8519,3.8944,3.8472,3.859,28800.0],["2003-04-25",3.8708,3.8708,3.8189,3.826,46600.0],["2003-04-28",3.8236,3.8614,3.8189,3.8401,40600.0],["2003-04-29",3.8401,3.8708,3.826,3.8401,40800.0],["2003-04-30",3.8543,3.8661,3.8354,3.8354,79100.0],["2003-05-01",3.8354,3.8472,3.8118,3.833,40200.0],["2003-05-02",3.8236,3.8732,3.8236,3.8614,40300.0],["2003-05-05",3.8684,3.8708,3.8425,3.8448,47200.0],["2003-05-06",3.8378,3.8708,3.826,3.8661,33900.0],["2003-05-07",3.8826,3.8944,3.8401,3.8425,40400.0],["2003-05-08",3.8448,3.8708,3.8378,3.8472,32000.0],["2003-05-09",3.8543,3.8708,3.8448,3.8708,40800.0],["2003-05-12",3.8921,3.9652,3.8708,3.9652,85600.0],["2003-05-13",3.9747,3.9747,3.918,3.9605,53900.0],["2003-05-14",3.9888,3.9912,3.9699,3.9841,58600.0],["2003-05-15",3.9534,3.9912,3.9534,3.9888,52200.0],["2003-05-16",3.9888,4.0006,3.9747,3.9888,47600.0],["2003-05-19",3.977,3.9935,3.9652,3.9652,85900.0],["2003-05-20",3.9817,3.9935,3.9723,3.9912,60400.0],["2003-05-21",3.9935,3.9935,3.9723,3.9723,57800.0],["2003-05-22",3.977,3.9888,3.9652,3.9841,54100.0],["2003-05-23",3.9841,3.9888,3.977,3.9865,93600.0],["2003-05-27",3.9888,4.003,3.9794,4.0006,127300.0],["2003-05-28",4.0077,4.0431,3.9794,3.9794,121500.0],["2003-05-29",3.9676,3.9888,3.9227,3.9747,180500.0],["2003-05-30",3.977,4.0006,3.9652,4.0006,100100.0],["2003-06-02",4.0006,4.0573,4.0006,4.0502,99800.0],["2003-06-03",4.0691,4.0856,4.0478,4.0809,128500.0],["2003-06-04",4.0809,4.1894,4.0714,4.1399,124100.0],["2003-06-05",4.1422,4.1658,4.0927,4.0927,197500.0],["2003-06-06",4.1139,4.1186,4.0478,4.0478,132700.0],["2003-06-09",4.0478,4.0478,3.9416,3.9581,330900.0],["2003-06-10",3.9723,4.0714,3.9062,4.0714,388300.0],["2003-06-11",4.0832,4.1234,4.0478,4.0903,135400.0],["2003-06-12",4.1186,4.1658,4.1068,4.1352,53800.0],["2003-06-13",4.18,4.1989,4.1352,4.1352,65100.0],["2003-06-16",4.1658,4.2437,4.1658,4.2343,100300.0],["2003-06-17",4.2437,4.2461,4.213,4.213,64700.0],["2003-06-18",4.2366,4.2414,4.1942,4.1942,80000.0],["2003-06-19",4.2201,4.2296,4.1753,4.1824,95800.0],["2003-06-20",4.2012,4.2484,4.1918,4.1918,77500.0],["2003-06-23",4.239,4.2909,4.2107,4.2296,125700.0],["2003-06-24",4.2484,4.3145,4.2484,4.3145,71900.0],["2003-06-25",4.3122,4.3924,4.3098,4.3429,82300.0],["2003-06-26",4.3453,4.379,4.2825,4.3187,43000.0],["2003-06-27",4.3549,4.3646,4.3163,4.3525,43000.0],["2003-06-30",4.3549,4.449,4.3308,4.449,96400.0],["2003-07-01",4.4394,4.4394,4.3429,4.379,51200.0],["2003-07-02",4.3887,4.5359,4.3815,4.5359,95000.0],["2003-07-03",4.5359,4.5359,4.4683,4.4997,14400.0],["2003-07-07",4.5238,4.6686,4.5142,4.6686,96900.0],["2003-07-08",4.6806,4.6806,4.5914,4.6758,104500.0],["2003-07-09",4.6758,4.6927,4.6203,4.6686,109700.0],["2003-07-10",4.6686,4.6686,4.6251,4.642,68200.0],["2003-07-11",4.6565,4.7192,4.6517,4.7192,26800.0],["2003-07-14",4.7048,4.7168,4.6565,4.6927,33800.0],["2003-07-15",4.5962,4.6348,4.5479,4.5841,74000.0],["2003-07-16",4.5721,4.671,4.5696,4.671,40900.0],["2003-07-17",4.6613,4.6806,4.56,4.56,33300.0],["2003-07-18",4.5721,4.5914,4.5286,4.5648,25600.0],["2003-07-21",4.5841,4.5986,4.4635,4.5479,47400.0],["2003-07-22",4.5021,4.56,4.4731,4.56,28300.0],["2003-07-23",4.5238,4.5479,4.4756,4.5262,39400.0],["2003-07-24",4.56,4.6686,4.56,4.6324,47300.0],["2003-07-25",4.6565,4.6999,4.6203,4.6903,64700.0],["2003-07-28",4.6662,4.7192,4.6565,4.6613,57700.0],["2003-07-29",4.6806,4.7989,4.6806,4.7651,88300.0],["2003-07-30",4.7651,4.7651,4.7337,4.753,37300.0],["2003-07-31",4.7603,4.782,4.7458,4.7771,55300.0],["2003-08-01",4.7844,4.7844,4.7048,4.7096,80500.0],["2003-08-04",4.7216,4.7337,4.5865,4.5889,52500.0],["2003-08-05",4.6131,4.6372,4.5962,4.6083,30700.0],["2003-08-06",4.6324,4.6469,4.5962,4.6324,39500.0],["2003-08-07",4.6565,4.6613,4.6034,4.6469,40100.0],["2003-08-08",4.6227,4.6927,4.6083,4.6372,34300.0],["2003-08-11",4.6806,4.7241,4.6565,4.7241,52800.0],["2003-08-12",4.7241,4.7964,4.6806,4.7892,50700.0],["2003-08-13",4.7989,4.7989,4.753,4.7868,56300.0],["2003-08-14",4.7796,4.8013,4.741,4.8013,31700.0],["2003-08-15",4.7771,4.8013,4.6927,4.6927,54300.0],["2003-08-18",4.7289,4.8254,4.7289,4.8109,54500.0],["2003-08-19",4.8109,4.8712,4.7916,4.864,49300.0],["2003-08-20",4.8254,4.9412,4.8254,4.9243,60300.0],["2003-08-21",4.9316,4.946,4.8978,4.946,63900.0],["2003-08-22",4.946,4.946,4.8736,4.8857,69500.0],["2003-08-25",4.8616,4.8616,4.8133,4.8326,52800.0],["2003-08-26",4.8326,4.9074,4.8326,4.9026,33200.0],["2003-08-27",4.905,4.9436,4.8954,4.9098,28000.0],["2003-08-28",4.934,4.9436,4.8809,4.9098,34700.0],["2003-08-29",4.8978,4.9581,4.8954,4.9074,27300.0],["2003-09-02",4.9074,5.0305,4.8905,5.0305,47900.0],["2003-09-03",5.0305,5.127,5.0088,5.1246,58100.0],["2003-09-04",5.1222,5.2597,5.1149,5.1945,100800.0],["2003-09-05",5.1873,5.1945,5.0908,5.0908,54000.0],["2003-09-08",5.0908,5.1608,5.0908,5.1294,37000.0],["2003-09-09",5.1173,5.1318,5.0063,5.0425,106900.0],["2003-09-10",5.0184,5.0353,4.8736,4.9509,113400.0],["2003-09-11",4.946,5.0691,4.946,5.0449,43800.0],["2003-09-12",5.0305,5.0643,5.0063,5.0377,62700.0],["2003-09-15",5.0377,5.0643,4.9967,5.0063,61500.0],["2003-09-16",5.0305,5.1439,5.0232,5.1439,66100.0],["2003-09-17",5.127,5.139,5.086,5.1197,25400.0],["2003-09-18",5.1197,5.1632,5.1029,5.1632,28500.0],["2003-09-19",5.139,5.2428,5.1342,5.2259,49400.0],["2003-09-22",5.1873,5.2476,5.1487,5.2235,44000.0],["2003-09-23",5.2066,5.2959,5.1825,5.2597,42200.0],["2003-09-24",5.2235,5.2814,5.2114,5.2283,48600.0],["2003-09-25",5.2283,5.2621,5.1873,5.2524,44400.0],["2003-09-26",5.2549,5.2647,5.0386,5.0755,115900.0],["2003-09-29",4.6085,4.8764,4.4241,4.665,1008800.0],["2003-09-30",4.5421,4.6429,4.4364,4.4807,837800.0],["2003-10-01",4.4856,4.7658,4.4487,4.7314,495000.0],["2003-10-02",4.7805,4.8469,4.6945,4.7928,130700.0],["2003-10-03",4.7682,5.0189,4.7682,4.8297,191900.0],["2003-10-06",4.842,4.9133,4.842,4.8985,60900.0],["2003-10-07",4.8469,4.9452,4.8469,4.9206,90700.0],["2003-10-08",4.9255,4.9255,4.7879,4.8592,90700.0],["2003-10-09",4.8592,4.9133,4.8174,4.8641,56000.0],["2003-10-10",4.8788,4.9108,4.7805,4.8494,54600.0],["2003-10-13",4.8739,4.9133,4.8739,4.8862,42100.0],["2003-10-14",4.9083,4.9255,4.8715,4.8936,168100.0],["2003-10-15",4.9231,4.9231,4.8346,4.8518,91300.0],["2003-10-16",4.8567,4.8862,4.842,4.8788,100000.0],["2003-10-17",4.9231,4.928,4.869,4.869,94000.0],["2003-10-20",4.8543,4.9624,4.8469,4.9354,101600.0],["2003-10-21",4.9526,4.9526,4.8666,4.8838,86100.0],["2003-10-22",4.8862,5.0337,4.8788,4.9993,152400.0],["2003-10-23",5.014,5.1468,4.9722,5.0435,251200.0],["2003-10-24",5.0435,5.1001,5.0386,5.0435,147200.0],["2003-10-27",5.0435,5.1246,5.0435,5.1123,99400.0],["2003-10-28",5.1001,5.1787,5.0829,5.164,130700.0],["2003-10-29",5.1689,5.223,5.1566,5.2082,90800.0],["2003-10-30",5.2033,5.2205,5.1738,5.1762,68100.0],["2003-10-31",5.2107,5.2475,5.1615,5.2229,46800.0],["2003-11-03",5.2229,5.3016,5.2156,5.2696,65800.0],["2003-11-04",5.2598,5.3434,5.2352,5.3213,59700.0],["2003-11-05",5.3458,5.4319,5.3262,5.4196,143100.0],["2003-11-06",5.4319,5.4884,5.4147,5.4687,119500.0],["2003-11-07",5.4687,5.5056,5.4442,5.4515,99600.0],["2003-11-10",5.4687,5.5179,5.4564,5.4933,89100.0],["2003-11-11",5.5105,5.5105,5.4073,5.4663,58600.0],["2003-11-12",5.4786,5.5179,5.4564,5.4884,76400.0],["2003-11-13",5.4884,5.5203,5.4491,5.481,43700.0],["2003-11-14",5.5056,5.5916,5.4933,5.4933,80000.0],["2003-11-17",5.5056,5.5793,5.4294,5.5597,84800.0],["2003-11-18",5.572,5.5793,5.4589,5.4638,87600.0],["2003-11-19",5.5056,5.5916,5.5056,5.5916,73800.0],["2003-11-20",5.5548,5.6531,5.5253,5.6531,114800.0],["2003-11-21",5.6654,5.6801,5.5818,5.6162,46900.0],["2003-11-24",5.6408,5.7121,5.5965,5.7121,83300.0],["2003-11-25",5.7121,5.7145,5.6654,5.7022,43700.0],["2003-11-26",5.7022,5.7661,5.6654,5.7612,48400.0],["2003-11-28",5.7489,5.7637,5.7342,5.7416,20700.0],["2003-12-01",5.7661,5.8866,5.7489,5.8866,73200.0],["2003-12-02",5.8866,5.8866,5.771,5.7735,62200.0],["2003-12-03",5.7735,5.9185,5.7366,5.7366,68000.0],["2003-12-04",5.7268,5.7637,5.6777,5.7588,61400.0],["2003-12-05",5.7342,5.7883,5.7071,5.7293,40200.0],["2003-12-08",5.7538,5.7809,5.6949,5.7809,63500.0],["2003-12-09",5.7514,5.7514,5.6826,5.7022,75300.0],["2003-12-10",5.7022,5.7317,5.6777,5.7022,46900.0],["2003-12-11",5.7637,5.8989,5.7637,5.8792,80900.0],["2003-12-12",5.9234,6.007,5.8989,5.9849,59200.0],["2003-12-15",6.0095,6.0758,5.9603,5.9603,94800.0],["2003-12-16",5.9603,6.0193,5.9603,6.0144,74900.0],["2003-12-17",6.0144,6.0488,5.9972,6.034,49100.0],["2003-12-18",6.0242,6.0685,5.9972,6.0635,44800.0],["2003-12-19",6.0635,6.1029,6.0635,6.0881,48100.0],["2003-12-22",6.0709,6.1299,6.0709,6.1127,103300.0],["2003-12-23",6.1274,6.152,6.0955,6.152,62900.0],["2003-12-24",6.1643,6.3192,6.1643,6.3069,36400.0],["2003-12-26",6.3069,6.3069,6.1916,6.2166,26700.0],["2003-12-29",6.2668,6.3069,6.2292,6.2617,51600.0],["2003-12-30",6.2617,6.2793,6.2417,6.2693,37800.0],["2003-12-31",6.2693,6.2993,6.2166,6.2367,93200.0],["2004-01-02",6.2292,6.2918,6.2292,6.2693,56900.0],["2004-01-05",6.2542,6.2918,6.2066,6.2091,63900.0],["2004-01-06",6.2091,6.2542,6.1865,6.1865,56600.0],["2004-01-07",6.2241,6.2592,6.1966,6.2417,71000.0],["2004-01-08",6.2417,6.3018,6.2292,6.3018,67100.0],["2004-01-09",6.3069,6.3244,6.2141,6.2141,47800.0],["2004-01-12",6.2392,6.2768,6.2166,6.2592,57900.0],["2004-01-13",6.2592,6.3745,6.2292,6.3745,56800.0],["2004-01-14",6.3871,6.3871,6.3044,6.3294,25900.0],["2004-01-15",6.3294,6.3796,6.2918,6.3595,51300.0],["2004-01-16",6.3846,6.4397,6.357,6.4272,55300.0],["2004-01-20",6.4272,6.4623,6.3545,6.4623,50900.0],["2004-01-21",6.4623,6.4623,6.3094,6.3545,43100.0],["2004-01-22",6.3169,6.3846,6.3069,6.3069,50200.0],["2004-01-23",6.2793,6.367,6.2793,6.3445,51300.0],["2004-01-26",6.3796,6.5199,6.342,6.5149,40300.0],["2004-01-27",6.5149,6.5475,6.4347,6.4974,48600.0],["2004-01-28",6.4548,6.5575,6.4322,6.4447,39000.0],["2004-01-29",6.4322,6.4648,6.367,6.4222,74400.0],["2004-01-30",6.4172,6.5049,6.3921,6.5049,127900.0],["2004-02-02",6.4924,6.5926,6.4523,6.5049,52300.0],["2004-02-03",6.5174,6.5801,6.4422,6.4798,42000.0],["2004-02-04",6.4422,6.4598,6.2693,6.2718,60700.0],["2004-02-05",6.3119,6.4096,6.2668,6.4046,42400.0],["2004-02-06",6.4046,6.5174,6.3044,6.5174,37800.0],["2004-02-09",6.5174,6.6227,6.5099,6.6177,31800.0],["2004-02-10",6.6177,6.8634,6.5701,6.8182,88200.0],["2004-02-11",6.8558,6.8558,6.7706,6.8182,32900.0],["2004-02-12",6.8157,6.8182,6.6428,6.6428,25500.0],["2004-02-13",6.6678,6.6904,6.4974,6.6553,45900.0],["2004-02-17",6.6553,6.7681,6.6553,6.7581,36700.0],["2004-02-18",6.7681,6.8784,6.7656,6.7957,44700.0],["2004-02-19",6.7957,6.8258,6.5726,6.5826,45900.0],["2004-02-20",6.5626,6.713,6.5199,6.6879,50200.0],["2004-02-23",6.718,6.7455,6.6302,6.7104,70100.0],["2004-02-24",6.6929,6.8283,6.6678,6.7155,63500.0],["2004-02-25",6.7054,6.8182,6.7054,6.8182,79900.0],["2004-02-26",6.7982,6.8809,6.728,6.8809,56800.0],["2004-02-27",6.8809,6.9937,6.8333,6.9937,53000.0],["2004-03-01",7.0188,7.0664,6.9436,7.0288,61100.0],["2004-03-02",7.0288,7.0438,6.906,6.9586,48200.0],["2004-03-03",6.8959,7.0438,6.8684,6.9937,39700.0],["2004-03-04",6.9912,7.0789,6.9912,7.0789,34300.0],["2004-03-05",7.0814,7.2018,7.0739,7.1466,57000.0],["2004-03-08",7.119,7.2318,7.109,7.1491,49900.0],["2004-03-09",7.1441,7.1541,7.0313,7.1065,28800.0],["2004-03-10",7.1441,7.1967,7.0087,7.0087,48200.0],["2004-03-11",6.9937,7.0689,6.8759,6.8809,34000.0],["2004-03-12",6.8809,7.114,6.8809,7.114,72800.0],["2004-03-15",7.094,7.0965,6.931,6.9386,76600.0],["2004-03-16",6.9937,7.0589,6.9486,7.0589,76900.0],["2004-03-17",7.0589,7.2118,7.0438,7.2068,64100.0],["2004-03-18",7.1892,7.2168,7.1491,7.2168,64200.0],["2004-03-19",7.2318,7.4198,7.1316,7.4173,84700.0],["2004-03-22",7.4198,7.4198,7.3246,7.3822,58100.0],["2004-03-23",7.3822,7.4574,7.3822,7.4274,104600.0],["2004-03-24",7.465,7.495,7.3547,7.3547,95500.0],["2004-03-25",7.3697,7.485,7.3697,7.4198,77200.0],["2004-03-26",7.4524,7.5076,7.4324,7.4925,102800.0],["2004-03-29",7.5421,7.5981,7.5141,7.5981,66900.0],["2004-03-30",7.6057,7.626,7.5625,7.626,56200.0],["2004-03-31",7.6082,7.8396,7.6031,7.832,140200.0],["2004-04-01",7.8193,7.8193,7.7252,7.7532,68600.0],["2004-04-02",7.7913,7.7913,7.6667,7.6769,90500.0],["2004-04-05",7.6769,7.6896,7.1963,7.2573,142300.0],["2004-04-06",7.2217,7.2471,6.4767,6.6877,397300.0],["2004-04-07",6.6877,6.8657,6.5479,6.7386,165400.0],["2004-04-08",6.8403,6.8403,6.5682,6.5682,104400.0],["2004-04-12",6.5682,6.5682,6.1029,6.3749,220700.0],["2004-04-13",6.2503,6.4385,6.141,6.3139,246600.0],["2004-04-14",6.2503,6.2681,6.0749,6.1359,112400.0],["2004-04-15",6.1359,6.4512,6.1359,6.3775,211600.0],["2004-04-16",6.3571,6.4741,6.2961,6.3673,108700.0],["2004-04-19",6.4309,6.4945,6.3266,6.4589,73200.0],["2004-04-20",6.5224,6.525,6.0647,6.0774,110000.0],["2004-04-21",5.9274,6.1715,5.9274,6.1257,126600.0],["2004-04-22",6.1537,6.3521,6.1537,6.2554,53300.0],["2004-04-23",6.2809,6.3241,6.1664,6.2631,66300.0],["2004-04-26",6.2173,6.3317,6.2173,6.2936,56100.0],["2004-04-27",6.319,6.3775,6.2961,6.3571,59900.0],["2004-04-28",6.3571,6.4029,6.2376,6.2478,61300.0],["2004-04-29",6.2809,6.3571,6.1283,6.1919,73200.0],["2004-04-30",6.2071,6.2427,6.0952,6.0952,68300.0],["2004-05-03",6.1283,6.2529,6.08,6.23,74700.0],["2004-05-04",6.23,6.4207,6.23,6.3317,71100.0],["2004-05-05",6.3571,6.3571,6.2325,6.2402,51500.0],["2004-05-06",6.23,6.3063,6.1359,6.258,94000.0],["2004-05-07",6.2173,6.2554,6.0164,6.0164,94300.0],["2004-05-10",6.0011,6.0088,5.5739,5.6909,237300.0],["2004-05-11",5.757,5.8079,5.7494,5.7977,124400.0],["2004-05-12",5.7977,5.9579,5.7087,5.9554,133700.0],["2004-05-13",5.963,5.9757,5.8384,5.9376,148100.0],["2004-05-14",5.9376,6.0418,5.9325,6.0266,57200.0],["2004-05-17",6.0266,6.0774,5.9503,6.052,72700.0],["2004-05-18",6.0647,6.1995,6.052,6.1995,77100.0],["2004-05-19",6.2071,6.2961,5.9223,5.9376,105100.0],["2004-05-20",5.9376,6.1029,5.9376,6.08,97700.0],["2004-05-21",6.1156,6.1791,6.1054,6.169,66100.0],["2004-05-24",6.1791,6.2681,6.141,6.1944,63800.0],["2004-05-25",6.2453,6.4207,6.23,6.4207,105500.0],["2004-05-26",6.4207,6.5377,6.3826,6.5377,62400.0],["2004-05-27",6.5377,6.647,6.5377,6.6114,140000.0],["2004-05-28",6.586,6.6496,6.586,6.6241,59700.0],["2004-06-01",6.6242,6.6623,6.5987,6.6292,91200.0],["2004-06-02",6.675,6.7131,6.6114,6.6801,78900.0],["2004-06-03",6.6623,6.7004,6.5885,6.5885,169000.0],["2004-06-04",6.5911,6.675,6.586,6.5885,51600.0],["2004-06-07",6.586,6.7513,6.586,6.7386,72800.0],["2004-06-08",6.7131,6.7284,6.6648,6.703,28000.0],["2004-06-09",6.7132,6.764,6.5453,6.5835,70800.0],["2004-06-10",6.5835,6.647,6.5097,6.6267,66600.0],["2004-06-14",6.5911,6.5911,6.3826,6.4283,63300.0],["2004-06-15",6.4283,6.6292,6.4283,6.5733,62600.0],["2004-06-16",6.586,6.7055,6.5301,6.7004,64500.0],["2004-06-17",6.6623,6.7259,6.6445,6.7131,42700.0],["2004-06-18",6.7386,6.7996,6.6979,6.764,59200.0],["2004-06-21",6.7767,6.82,6.7488,6.7844,38100.0],["2004-06-22",6.7843,6.8276,6.7182,6.7996,34100.0],["2004-06-23",6.8301,6.9496,6.8301,6.9217,54000.0],["2004-06-24",6.9573,6.9929,6.8886,6.8911,73700.0],["2004-06-25",6.9166,6.9598,6.8733,6.9293,109800.0],["2004-06-28",6.928,7.0003,6.8841,6.9745,89400.0],["2004-06-29",6.9487,7.0184,6.9383,6.9487,73200.0],["2004-06-30",6.9745,7.0391,6.9487,7.0236,85700.0],["2004-07-01",7.083,7.1579,7.0727,7.0933,65200.0],["2004-07-02",7.1037,7.3801,7.0907,7.3749,96800.0],["2004-07-06",7.362,7.362,7.2457,7.2457,74400.0],["2004-07-07",7.1992,7.4007,7.176,7.4007,54900.0],["2004-07-08",7.4007,7.4007,7.3232,7.3671,134200.0],["2004-07-09",7.3878,7.4007,7.3284,7.3336,35300.0],["2004-07-12",7.3671,7.3878,7.3103,7.3491,60100.0],["2004-07-13",7.3491,7.3645,7.2871,7.2871,23300.0],["2004-07-14",7.2612,7.3749,7.2612,7.3103,37200.0],["2004-07-15",7.331,7.4007,7.2974,7.393,39600.0],["2004-07-16",7.4033,7.4575,7.362,7.4085,35500.0],["2004-07-19",7.38,7.4033,7.3051,7.3516,54900.0],["2004-07-20",7.3336,7.4911,7.3103,7.4756,47700.0],["2004-07-21",7.4395,7.4524,7.3,7.3,77000.0],["2004-07-22",7.2741,7.2767,7.1346,7.1734,66400.0],["2004-07-23",7.1553,7.1553,7.0055,7.0417,69300.0],["2004-07-26",7.0417,7.1037,6.9357,6.9667,85900.0],["2004-07-27",6.9667,7.1037,6.9667,7.0882,141800.0],["2004-07-28",7.0882,7.1605,6.959,7.1347,59500.0],["2004-07-29",7.1037,7.1321,7.0262,7.1217,41500.0],["2004-07-30",7.1037,7.1295,7.0365,7.0856,68500.0],["2004-08-02",7.0597,7.2561,7.052,7.2561,73200.0],["2004-08-03",7.2328,7.3077,7.1347,7.2845,49800.0],["2004-08-04",7.2716,7.362,7.1811,7.362,40800.0],["2004-08-05",7.3646,7.3671,7.238,7.238,262800.0],["2004-08-06",7.2406,7.2509,7.1243,7.2328,86400.0],["2004-08-09",7.2457,7.2457,7.1243,7.1682,53800.0],["2004-08-10",7.1811,7.3284,7.1811,7.3206,38100.0],["2004-08-11",7.3232,7.3232,7.2096,7.2612,49600.0],["2004-08-12",7.2199,7.2457,7.1708,7.1708,36300.0],["2004-08-13",7.1863,7.2819,7.1682,7.1837,27800.0],["2004-08-16",7.207,7.2664,7.207,7.2457,67600.0],["2004-08-17",7.2457,7.3387,7.2225,7.3258,33400.0],["2004-08-18",7.3336,7.3439,7.2767,7.3051,66400.0],["2004-08-19",7.3051,7.3206,7.2018,7.2018,60300.0],["2004-08-20",7.2535,7.3826,7.2431,7.3826,69700.0],["2004-08-23",7.362,7.3826,7.2871,7.3026,35400.0],["2004-08-24",7.2716,7.362,7.2638,7.362,43500.0],["2004-08-25",7.362,7.3775,7.3258,7.362,31700.0],["2004-08-26",7.3361,7.3878,7.3232,7.3336,33600.0],["2004-08-27",7.3491,7.3749,7.2871,7.3594,39000.0],["2004-08-30",7.3232,7.4033,7.2845,7.3336,34600.0],["2004-08-31",7.3491,7.4498,7.3232,7.4498,43700.0],["2004-09-01",7.4395,7.5118,7.3516,7.3775,44100.0],["2004-09-02",7.362,7.4937,7.3465,7.4911,35700.0],["2004-09-03",7.4989,7.5092,7.4059,7.4679,29700.0],["2004-09-07",7.4937,7.535,7.4601,7.5299,37800.0],["2004-09-08",7.5428,7.579,7.4524,7.4524,47000.0],["2004-09-09",7.4782,7.5454,7.4395,7.473,55000.0],["2004-09-10",7.4472,7.4963,7.4059,7.4782,29900.0],["2004-09-13",7.4705,7.5195,7.4395,7.4911,56000.0],["2004-09-14",7.4705,7.4834,7.3878,7.3878,33600.0],["2004-09-15",7.3749,7.5402,7.3749,7.4782,36100.0],["2004-09-16",7.4808,7.5996,7.4808,7.5893,51300.0],["2004-09-17",7.6668,7.6668,7.5325,7.566,58300.0],["2004-09-20",7.5531,7.5557,7.3775,7.38,34600.0],["2004-09-21",7.393,7.5221,7.393,7.4653,36400.0],["2004-09-22",7.4395,7.4498,7.3671,7.3697,39500.0],["2004-09-23",7.3878,7.4265,7.3542,7.3542,21800.0],["2004-09-24",7.3568,7.3878,7.2948,7.3413,49500.0],["2004-09-27",7.3206,7.3439,7.2586,7.2612,43500.0],["2004-09-28",7.2652,7.3832,7.2652,7.3701,41500.0],["2004-09-29",7.3701,7.4514,7.3229,7.4435,62900.0],["2004-09-30",7.4225,7.5484,7.4225,7.4592,62700.0],["2004-10-01",7.475,7.6533,7.4592,7.6323,69900.0],["2004-10-04",7.6192,7.7556,7.6192,7.7556,62600.0],["2004-10-05",7.7556,7.7556,7.5406,7.5773,94300.0],["2004-10-06",7.5668,7.6638,7.5537,7.6638,52600.0],["2004-10-07",7.6323,7.6323,7.5169,7.5301,71500.0],["2004-10-08",7.5143,7.6009,7.5038,7.5091,48400.0],["2004-10-11",7.4829,7.5091,7.4461,7.475,50900.0],["2004-10-12",7.475,7.5851,7.4225,7.5615,37000.0],["2004-10-13",7.5589,7.5589,7.433,7.4566,39600.0],["2004-10-14",7.4488,7.5143,7.4356,7.475,23900.0],["2004-10-15",7.4592,7.6087,7.4592,7.6087,61200.0],["2004-10-18",7.6061,7.6323,7.5169,7.6323,42700.0],["2004-10-19",7.6455,7.6507,7.5406,7.5432,36300.0],["2004-10-20",7.5274,7.5484,7.3911,7.4488,93900.0],["2004-10-21",7.4225,7.5274,7.3963,7.5012,57400.0],["2004-10-22",7.5143,7.5642,7.3438,7.3438,68700.0],["2004-10-25",7.3386,7.3832,7.3071,7.336,55200.0],["2004-10-26",7.3412,7.5117,7.3255,7.5117,65200.0],["2004-10-27",7.5117,7.5825,7.475,7.5825,67200.0],["2004-10-28",7.5169,7.6323,7.5065,7.6323,41200.0],["2004-10-29",7.6061,7.6087,7.496,7.5038,39000.0],["2004-11-01",7.5038,7.5537,7.4488,7.5537,46000.0],["2004-11-02",7.5405,7.5405,7.3937,7.4015,49700.0],["2004-11-03",7.4225,7.551,7.412,7.5432,49900.0],["2004-11-04",7.5825,7.6455,7.5091,7.6271,46200.0],["2004-11-05",7.6586,7.6848,7.3386,7.3806,60900.0],["2004-11-08",7.3806,7.4173,7.3255,7.3806,37400.0],["2004-11-09",7.3701,7.3989,7.3176,7.3963,21100.0],["2004-11-10",7.3832,7.5196,7.3412,7.5065,64500.0],["2004-11-11",7.5274,7.6271,7.4514,7.6271,66500.0],["2004-11-12",7.614,7.711,7.5589,7.711,24900.0],["2004-11-15",7.711,7.7346,7.6481,7.732,36200.0],["2004-11-16",7.711,7.7294,7.5956,7.5983,32200.0],["2004-11-17",7.6009,7.6979,7.4304,7.4724,45000.0],["2004-11-18",7.4881,7.4881,7.3097,7.3465,53400.0],["2004-11-19",7.3491,7.3491,7.2127,7.2389,44200.0],["2004-11-22",7.2389,7.412,7.2389,7.412,46000.0],["2004-11-23",7.412,7.433,7.294,7.3543,92500.0],["2004-11-24",7.3806,7.4881,7.3648,7.4724,34500.0],["2004-11-26",7.4986,7.5274,7.4173,7.5012,11700.0],["2004-11-29",7.5274,7.5301,7.357,7.5117,91400.0],["2004-11-30",7.5012,7.593,7.4356,7.593,55600.0],["2004-12-01",7.593,7.8553,7.593,7.8553,136800.0],["2004-12-02",7.8291,7.8605,7.7241,7.7792,47500.0],["2004-12-03",7.7635,7.8396,7.7425,7.8133,41300.0],["2004-12-06",7.8159,7.8605,7.7504,7.7635,52500.0],["2004-12-07",7.7897,7.7897,7.572,7.614,72500.0],["2004-12-08",7.6061,7.7268,7.572,7.7268,73400.0],["2004-12-09",7.711,7.8107,7.5589,7.7976,57400.0],["2004-12-10",7.7635,7.8553,7.7268,7.8553,42400.0],["2004-12-13",7.8553,7.8605,7.8028,7.8317,40500.0],["2004-12-14",7.8317,7.8632,7.7687,7.8632,53500.0],["2004-12-15",7.8422,7.8632,7.774,7.8632,71500.0],["2004-12-16",7.8396,7.8684,7.7897,7.7897,35300.0],["2004-12-17",7.7871,7.8684,7.7242,7.8658,42600.0],["2004-12-20",7.8658,7.8684,7.7923,7.8028,38400.0],["2004-12-21",7.8159,7.9156,7.7923,7.9156,57200.0],["2004-12-22",7.9156,7.9917,7.8894,7.9523,69500.0],["2004-12-23",7.955,7.9654,7.8553,7.8841,21000.0],["2004-12-27",7.8946,7.9392,7.8133,7.8343,42400.0],["2004-12-28",7.8684,7.955,7.85,7.9104,58400.0],["2004-12-29",7.8743,7.9625,7.8395,7.9037,42100.0],["2004-12-30",7.9037,7.9251,7.8502,7.8796,73300.0],["2004-12-31",7.8743,7.9277,7.7967,7.8021,81300.0],["2005-01-03",7.7486,7.7673,7.5721,7.5935,98500.0],["2005-01-04",7.6015,7.6871,7.4251,7.4251,81100.0],["2005-01-05",7.4384,7.4866,7.0935,7.1844,118800.0],["2005-01-06",7.1791,7.2459,7.139,7.1711,75600.0],["2005-01-07",7.1978,7.3128,7.0855,7.0855,90600.0],["2005-01-10",7.1256,7.2352,7.0855,7.1016,66600.0],["2005-01-11",7.0748,7.0748,6.8475,6.9411,115100.0],["2005-01-12",6.9438,6.9652,6.7941,6.9518,103200.0],["2005-01-13",6.9518,7.016,6.9117,6.9652,87900.0],["2005-01-14",6.9919,7.0133,6.9518,7.008,32200.0],["2005-01-18",6.9919,7.1764,6.9518,7.163,53700.0],["2005-01-19",7.1764,7.2967,7.1122,7.1791,71800.0],["2005-01-20",7.1256,7.155,6.9545,6.9572,89600.0],["2005-01-21",7.0106,7.139,6.9278,7.0026,51200.0],["2005-01-24",7.0294,7.0561,6.9518,6.9545,46200.0],["2005-01-25",6.9518,7.0294,6.7647,6.7914,65400.0],["2005-01-26",6.8181,6.8716,6.754,6.8582,55000.0],["2005-01-27",6.8449,6.9224,6.7459,6.7647,51600.0],["2005-01-28",6.778,6.8342,6.7486,6.8181,40600.0],["2005-01-31",6.8449,6.901,6.7379,6.8395,61900.0],["2005-02-01",6.8181,6.8983,6.7914,6.8663,49700.0],["2005-02-02",6.8689,6.9732,6.8449,6.9518,32700.0],["2005-02-03",6.9518,6.9705,6.901,6.9518,55800.0],["2005-02-04",6.9652,7.0374,6.9384,7.0347,54400.0],["2005-02-07",7.008,7.0213,6.9251,6.9572,46600.0],["2005-02-08",6.9786,6.9786,6.8556,6.9598,84000.0],["2005-02-09",6.9598,6.9946,6.9197,6.9545,53400.0],["2005-02-10",6.9411,7.0133,6.8716,6.9812,58600.0],["2005-02-11",7.0053,7.0588,6.8876,7.0427,63500.0],["2005-02-14",7.0427,7.0962,7.0053,7.0775,45700.0],["2005-02-15",7.1256,7.3155,7.0481,7.0989,76600.0],["2005-02-16",7.1256,7.2005,7.0561,7.1657,38200.0],["2005-02-17",7.1925,7.1925,7.0828,7.1256,50400.0],["2005-02-18",7.1925,7.2085,7.1149,7.1149,66000.0],["2005-02-22",7.1149,7.1657,6.8983,6.8983,145900.0],["2005-02-23",6.9625,7.0187,6.8663,6.8716,95300.0],["2005-02-24",6.8716,6.9251,6.8582,6.8983,70200.0],["2005-02-25",6.885,7.0481,6.885,7.0481,33900.0],["2005-02-28",7.0481,7.0481,6.9304,6.9465,50400.0],["2005-03-01",6.9732,7.1122,6.9572,7.0641,59600.0],["2005-03-02",7.032,7.0909,7.0106,7.0347,32100.0],["2005-03-03",7.0267,7.0935,7.0267,7.0401,64200.0],["2005-03-04",7.0855,7.2433,7.032,7.2326,65400.0],["2005-03-07",7.2593,7.3529,7.2058,7.2165,40800.0],["2005-03-08",7.2192,7.2566,7.1764,7.2406,79600.0],["2005-03-09",7.2138,7.2299,7.1042,7.1203,83600.0],["2005-03-10",7.1336,7.155,7.0588,7.0748,59400.0],["2005-03-11",7.0882,7.0882,7.0106,7.0133,38700.0],["2005-03-14",7.0187,7.1577,7.0133,7.139,30900.0],["2005-03-15",7.1122,7.2326,6.9893,7.0187,40900.0],["2005-03-16",7.0187,7.0802,6.9545,6.9732,44800.0],["2005-03-17",6.9839,7.0481,6.9786,7.024,59900.0],["2005-03-18",7.0507,7.0775,6.9572,7.0053,107600.0],["2005-03-21",6.9786,7.0962,6.9518,7.0882,86300.0],["2005-03-22",7.0401,7.1363,6.9652,6.9679,33600.0],["2005-03-23",6.9572,7.0588,6.9385,6.9518,52900.0],["2005-03-24",6.9786,7.0481,6.9518,6.9545,27400.0],["2005-03-28",6.9919,7.0401,6.8582,6.8983,88400.0],["2005-03-29",6.8875,6.98,6.8575,6.882,508000.0],["2005-03-30",6.9092,7.0399,6.9092,7.0344,47200.0],["2005-03-31",7.0616,7.1215,7.0181,7.0698,56200.0],["2005-04-01",7.1024,7.1242,6.8766,6.8875,88200.0],["2005-04-04",6.9147,7.0616,6.8711,6.9909,37200.0],["2005-04-05",7.0045,7.0589,6.9664,7.0589,24900.0],["2005-04-06",7.0779,7.1052,6.9419,7.0018,85900.0],["2005-04-07",7.0045,7.0208,6.9392,6.98,73200.0],["2005-04-08",6.9936,7.0072,6.8956,6.9419,72200.0],["2005-04-11",6.9392,6.9473,6.8657,6.8983,58700.0],["2005-04-12",6.8983,7.097,6.8167,7.097,56900.0],["2005-04-13",7.0698,7.146,7.0698,7.146,68500.0],["2005-04-14",7.1297,7.1297,6.931,6.931,49600.0],["2005-04-15",6.9337,7.0181,6.8657,6.8793,41100.0],["2005-04-18",6.8793,7.0344,6.8602,7.0018,33400.0],["2005-04-19",6.98,7.1242,6.9528,7.1215,46100.0],["2005-04-20",7.1215,7.1215,6.9881,7.0262,61100.0],["2005-04-21",7.0671,7.1433,7.0045,7.0752,65600.0],["2005-04-22",7.1024,7.1024,6.95,7.0725,63100.0],["2005-04-25",7.0888,7.1705,7.0344,7.1623,70700.0],["2005-04-26",7.1433,7.1922,7.1133,7.1433,52600.0],["2005-04-27",7.1433,7.2113,7.1269,7.1569,35100.0],["2005-04-28",7.1841,7.195,7.116,7.1433,40400.0],["2005-04-29",7.1433,7.1868,7.0752,7.1296,103700.0],["2005-05-02",7.0616,7.1841,7.0616,7.1841,40400.0],["2005-05-03",7.1569,7.2929,7.1433,7.2875,41300.0],["2005-05-04",7.3419,7.4018,7.3256,7.38,33800.0],["2005-05-05",7.3882,7.429,7.3337,7.3446,47800.0],["2005-05-06",7.3473,7.3882,7.2929,7.2929,34300.0],["2005-05-09",7.3065,7.3854,7.3065,7.3337,72000.0],["2005-05-10",7.361,7.3882,7.2412,7.3419,92500.0],["2005-05-11",7.3746,7.4154,7.2113,7.3201,54600.0],["2005-05-12",7.3473,7.3664,7.1079,7.1188,59600.0],["2005-05-13",7.1052,7.1569,7.0208,7.0371,99500.0],["2005-05-16",7.0371,7.1296,7.0072,7.097,85900.0],["2005-05-17",7.1024,7.195,7.029,7.195,48900.0],["2005-05-18",7.195,7.2766,7.1541,7.2766,60000.0],["2005-05-19",7.2984,7.3283,7.2467,7.2929,37900.0],["2005-05-20",7.3201,7.3854,7.2494,7.3854,48200.0],["2005-05-23",7.3773,7.3773,7.2548,7.3229,110300.0],["2005-05-24",7.2929,7.3201,7.2385,7.2766,28700.0],["2005-05-25",7.2494,7.2603,7.1433,7.1433,53700.0],["2005-05-26",7.1569,7.2575,7.1541,7.195,33300.0],["2005-05-27",7.2222,7.2712,7.1977,7.2385,22200.0],["2005-05-31",7.2657,7.3473,7.2467,7.2575,79200.0],["2005-06-01",7.2848,7.4154,7.2712,7.4154,54600.0],["2005-06-02",7.4072,7.4644,7.3773,7.4263,39800.0],["2005-06-03",7.4018,7.4725,7.3201,7.3501,29300.0],["2005-06-06",7.3229,7.5378,7.3229,7.5242,63500.0],["2005-06-07",7.565,7.6412,7.5487,7.5705,43400.0],["2005-06-08",7.5895,7.6059,7.4616,7.4916,64300.0],["2005-06-09",7.4644,7.5324,7.3909,7.5324,24700.0],["2005-06-10",7.5106,7.5514,7.4644,7.497,18100.0],["2005-06-13",7.4426,7.5297,7.4235,7.5297,45700.0],["2005-06-14",7.5106,7.6712,7.4698,7.6712,42500.0],["2005-06-15",7.6739,7.6957,7.5732,7.6929,49000.0],["2005-06-16",7.6685,7.7964,7.6331,7.7964,38100.0],["2005-06-17",7.8644,7.8644,7.7555,7.7555,90200.0],["2005-06-20",7.7501,7.878,7.7501,7.8644,44600.0],["2005-06-21",7.8508,7.8617,7.7038,7.7392,35000.0],["2005-06-22",7.8589,7.8589,7.6902,7.7338,41300.0],["2005-06-23",7.6929,7.7419,7.5378,7.5923,58300.0],["2005-06-24",7.6195,7.6195,7.4916,7.5025,117500.0],["2005-06-27",7.5351,7.6331,7.4916,7.6331,67900.0],["2005-06-28",7.6939,7.8101,7.6497,7.8101,743100.0],["2005-06-29",7.8018,7.8571,7.7437,7.8267,74900.0],["2005-06-30",7.8128,7.8571,7.7437,7.7631,52500.0],["2005-07-01",7.7852,7.8737,7.7492,7.8709,42900.0],["2005-07-05",7.846,7.9567,7.8018,7.9484,83000.0],["2005-07-06",7.9152,7.9898,7.9152,7.9428,79900.0],["2005-07-07",7.9096,8.0534,7.9096,8.023,67500.0],["2005-07-08",8.0203,8.2277,7.9954,8.1641,103800.0],["2005-07-11",8.1779,8.2968,8.1724,8.2913,80800.0],["2005-07-12",8.2885,8.2968,8.1585,8.2858,45300.0],["2005-07-13",8.2692,8.2941,8.153,8.1779,38500.0],["2005-07-14",8.0673,8.1309,7.9815,8.0092,81600.0],["2005-07-15",7.9594,8.0203,7.9124,8.0009,39800.0],["2005-07-18",8.0147,8.0286,7.9041,7.9567,43300.0],["2005-07-19",7.9567,8.0535,7.9207,8.0535,28800.0],["2005-07-20",8.0341,8.283,7.9622,8.283,69500.0],["2005-07-21",8.2692,8.2941,8.1143,8.1364,106500.0],["2005-07-22",8.1641,8.283,8.1641,8.283,48000.0],["2005-07-25",8.2802,8.3107,8.2139,8.2581,76000.0],["2005-07-26",8.2747,8.33,8.2553,8.2968,50400.0],["2005-07-27",8.3162,8.3632,8.2692,8.3549,51200.0],["2005-07-28",8.3549,8.5042,8.3272,8.5042,89000.0],["2005-07-29",8.4904,8.5347,8.4351,8.5098,77000.0],["2005-08-01",8.4821,8.5347,8.4379,8.4517,54200.0],["2005-08-02",8.4351,8.5457,8.4102,8.5457,63100.0],["2005-08-03",8.5457,8.5596,8.4683,8.4683,31400.0],["2005-08-04",8.4406,8.4406,8.2636,8.3494,186000.0],["2005-08-05",8.3494,8.3494,7.9567,7.9954,86900.0],["2005-08-08",7.9677,7.9788,7.7437,7.9069,106200.0],["2005-08-09",7.9345,7.9622,7.7465,7.7631,59100.0],["2005-08-10",7.788,7.882,7.788,7.8599,107700.0],["2005-08-11",7.882,7.9649,7.8377,7.9649,34500.0],["2005-08-12",7.9511,7.9815,7.8045,7.9649,52200.0],["2005-08-15",7.9594,8.023,7.8405,8.0037,74300.0],["2005-08-16",7.9898,8.0175,7.9096,7.9235,44700.0],["2005-08-17",7.8958,8.0147,7.8405,7.9096,35900.0],["2005-08-18",7.882,7.9179,7.799,7.8377,43100.0],["2005-08-19",7.8267,7.8709,7.788,7.8543,28700.0],["2005-08-22",7.799,7.9041,7.7852,7.8875,55400.0],["2005-08-23",7.8875,7.9373,7.8239,7.8654,55100.0],["2005-08-24",7.8377,7.9843,7.8377,7.8986,31400.0],["2005-08-25",7.882,7.9733,7.8405,7.9318,30600.0],["2005-08-26",7.9511,7.9511,7.716,7.716,56800.0],["2005-08-29",7.6939,7.7907,7.658,7.7741,30300.0],["2005-08-30",7.7575,7.8211,7.6939,7.7631,22700.0],["2005-08-31",7.7437,8.0147,7.6884,8.012,62700.0],["2005-09-01",8.012,8.0949,7.8267,7.9096,84500.0],["2005-09-02",7.8903,7.976,7.8543,7.9152,31000.0],["2005-09-06",7.9373,8.1447,7.8875,8.142,56100.0],["2005-09-07",8.0894,8.0894,7.9788,8.0645,45800.0],["2005-09-08",8.023,8.0396,7.882,7.9373,34600.0],["2005-09-09",7.9511,7.9733,7.8682,7.882,69400.0],["2005-09-12",7.8682,7.9677,7.8405,7.9318,35800.0],["2005-09-13",7.8903,7.8986,7.8239,7.8405,101300.0],["2005-09-14",7.8682,7.8958,7.8128,7.8267,56400.0],["2005-09-15",7.8543,7.8986,7.7741,7.7962,73400.0],["2005-09-16",7.8128,7.8709,7.7769,7.799,165500.0],["2005-09-19",7.8128,7.8405,7.6497,7.6967,36800.0],["2005-09-20",7.716,7.7548,7.528,7.5501,87000.0],["2005-09-21",7.5501,7.611,7.4146,7.4229,83900.0],["2005-09-22",7.4284,7.5501,7.3455,7.5169,49700.0],["2005-09-23",7.5031,7.5888,7.445,7.5722,24900.0],["2005-09-26",7.575,7.5971,7.5446,7.5473,64000.0],["2005-09-27",7.5529,7.5667,7.4671,7.481,70000.0],["2005-09-28",7.5457,7.5766,7.495,7.5175,52800.0],["2005-09-29",7.495,7.7088,7.495,7.7088,60800.0],["2005-09-30",7.7256,7.7903,7.7144,7.765,49200.0],["2005-10-03",7.7481,7.8747,7.7369,7.8747,97100.0],["2005-10-04",7.8747,7.886,7.7594,7.7903,66300.0],["2005-10-05",7.7622,7.7622,7.481,7.5316,88600.0],["2005-10-06",7.5147,7.6947,7.4725,7.6581,133100.0],["2005-10-07",7.6581,7.6581,7.5372,7.5682,86000.0],["2005-10-10",7.5878,7.5935,7.3994,7.436,52400.0],["2005-10-11",7.4641,7.4922,7.3403,7.3741,51100.0],["2005-10-12",7.3544,7.3657,7.1716,7.2279,45100.0],["2005-10-13",7.2757,7.3404,7.1997,7.3207,38000.0],["2005-10-14",7.3488,7.495,7.2954,7.495,60400.0],["2005-10-17",7.481,7.5232,7.3122,7.3741,71100.0],["2005-10-18",7.4107,7.4388,7.2279,7.2363,78500.0],["2005-10-19",7.1997,7.4557,7.1435,7.4557,65700.0],["2005-10-20",7.4472,7.4472,7.2279,7.2644,99600.0],["2005-10-21",7.2897,7.45,7.2729,7.4416,42800.0],["2005-10-24",7.4416,7.6272,7.4416,7.6272,35800.0],["2005-10-25",7.5935,7.5935,7.4753,7.5766,26300.0],["2005-10-26",7.5485,7.5878,7.3572,7.36,58500.0],["2005-10-27",7.346,7.3966,7.0872,7.2025,81600.0],["2005-10-28",7.2447,7.4838,7.2447,7.4838,104800.0],["2005-10-31",7.5372,7.6356,7.4613,7.5513,69300.0],["2005-11-01",7.495,7.5288,7.256,7.3769,45000.0],["2005-11-02",7.3404,7.6075,7.2982,7.6075,67800.0],["2005-11-03",7.6497,7.7032,7.5569,7.5766,44600.0],["2005-11-04",7.5794,7.63,7.4669,7.63,35100.0],["2005-11-07",7.6582,7.6863,7.5597,7.6413,29800.0],["2005-11-08",7.6132,7.6132,7.5232,7.571,27400.0],["2005-11-09",7.571,7.7341,7.571,7.6807,32300.0],["2005-11-10",7.7228,7.841,7.5963,7.8325,43500.0],["2005-11-11",7.8691,7.886,7.7622,7.8747,38900.0],["2005-11-14",7.8747,7.8747,7.6525,7.6638,19700.0],["2005-11-15",7.6638,7.6863,7.5541,7.6075,41800.0],["2005-11-16",7.6357,7.6357,7.526,7.5766,64800.0],["2005-11-17",7.6047,7.7481,7.5794,7.7481,21700.0],["2005-11-18",7.7791,7.7903,7.6919,7.7735,29000.0],["2005-11-21",7.8016,7.8747,7.6975,7.8747,23400.0],["2005-11-22",7.8635,7.9141,7.7875,7.9113,23200.0],["2005-11-23",7.9113,8.0013,7.841,7.9506,54100.0],["2005-11-25",7.9788,7.9788,7.9169,7.9422,3000.0],["2005-11-28",7.9703,7.9703,7.8156,7.8156,43200.0],["2005-11-29",7.8606,7.8747,7.7566,7.7819,40200.0],["2005-11-30",7.8156,7.855,7.706,7.7763,64100.0],["2005-12-01",7.8185,7.9281,7.7988,7.8635,45800.0],["2005-12-02",7.8803,7.8803,7.7481,7.8128,54900.0],["2005-12-05",7.7903,7.8241,7.706,7.8156,56900.0],["2005-12-06",7.8325,7.8747,7.7819,7.7847,38000.0],["2005-12-07",7.796,7.796,7.6638,7.6835,71800.0],["2005-12-08",7.706,7.8663,7.706,7.7988,42500.0],["2005-12-09",7.8044,7.8381,7.72,7.7988,25200.0],["2005-12-12",7.8325,7.8606,7.5288,7.5991,174400.0],["2005-12-13",7.616,7.616,7.315,7.481,159300.0],["2005-12-14",7.4782,7.5935,7.4247,7.571,75700.0],["2005-12-15",7.5541,7.5541,7.4528,7.495,106100.0],["2005-12-16",7.495,7.5653,7.4641,7.5035,175400.0],["2005-12-19",7.4978,7.5147,7.4528,7.4557,56000.0],["2005-12-20",7.4557,7.5766,7.4107,7.4922,67800.0],["2005-12-21",7.5147,7.5878,7.4697,7.5428,55100.0],["2005-12-22",7.5007,7.5907,7.4725,7.5907,36300.0],["2005-12-23",7.5935,7.6356,7.5738,7.5794,25200.0],["2005-12-27",7.5372,7.5935,7.4725,7.4978,78800.0],["2005-12-28",7.5265,7.5694,7.475,7.5036,82200.0],["2005-12-29",7.475,7.535,7.4721,7.495,77200.0],["2005-12-30",7.4664,7.4664,7.4235,7.4263,75300.0],["2006-01-03",7.4549,7.4807,7.3491,7.4263,132500.0],["2006-01-04",7.432,7.4578,7.4063,7.4292,182700.0],["2006-01-05",7.4149,7.4893,7.4149,7.4549,221900.0],["2006-01-06",7.4664,7.5121,7.4349,7.5121,176500.0],["2006-01-09",7.4978,7.5951,7.4978,7.5751,115000.0],["2006-01-10",7.5951,7.6809,7.5551,7.658,121000.0],["2006-01-11",7.6523,7.6752,7.5408,7.6466,100200.0],["2006-01-12",7.638,7.6666,7.5779,7.6352,44700.0],["2006-01-13",7.6666,7.6666,7.495,7.6037,52300.0],["2006-01-17",7.6037,7.6037,7.5036,7.5293,35800.0],["2006-01-18",7.515,7.6008,7.5007,7.6008,61000.0],["2006-01-19",7.6094,7.721,7.5808,7.6981,68700.0],["2006-01-20",7.7181,7.7181,7.5007,7.5522,75200.0],["2006-01-23",7.5865,7.6924,7.5865,7.6409,51300.0],["2006-01-24",7.6495,7.7238,7.6495,7.7153,58600.0],["2006-01-25",7.7153,7.7238,7.6352,7.701,38600.0],["2006-01-26",7.6723,7.7467,7.6723,7.7467,57500.0],["2006-01-27",7.7238,7.8783,7.7238,7.8726,81200.0],["2006-01-30",7.8383,7.8497,7.7353,7.7524,34900.0],["2006-01-31",7.7238,7.8669,7.7009,7.8383,71800.0],["2006-02-01",7.824,7.8612,7.7696,7.8297,53000.0],["2006-02-02",7.8583,7.8583,7.6523,7.6809,60700.0],["2006-02-03",7.638,7.6666,7.5522,7.5665,47500.0],["2006-02-06",7.5379,7.6495,7.515,7.6495,38400.0],["2006-02-07",7.6495,7.6866,7.4721,7.4721,51100.0],["2006-02-08",7.4864,7.5179,7.4177,7.4635,41500.0],["2006-02-09",7.4778,7.5493,7.4292,7.4435,40700.0],["2006-02-10",7.4721,7.5064,7.3949,7.4521,32000.0],["2006-02-13",7.4664,7.495,7.4092,7.4893,35100.0],["2006-02-14",7.515,7.6037,7.4292,7.5665,30800.0],["2006-02-15",7.5522,7.6809,7.5207,7.6781,28400.0],["2006-02-16",7.6952,7.7381,7.6466,7.7353,41100.0],["2006-02-17",7.7811,7.7811,7.638,7.6981,55500.0],["2006-02-21",7.6695,7.7238,7.5694,7.6352,46000.0],["2006-02-22",7.6209,7.7238,7.6209,7.7124,23700.0],["2006-02-23",7.6952,7.7124,7.6094,7.6666,24200.0],["2006-02-24",7.638,7.6466,7.5751,7.638,26300.0],["2006-02-27",7.6723,7.6924,7.5522,7.6695,36700.0],["2006-02-28",7.6409,7.6409,7.5551,7.6151,43900.0],["2006-03-01",7.6066,7.6151,7.4549,7.5694,48900.0],["2006-03-02",7.5322,7.5951,7.4378,7.4607,86400.0],["2006-03-03",7.4435,7.5522,7.4092,7.4978,53800.0],["2006-03-06",7.4807,7.5751,7.4406,7.495,53100.0],["2006-03-07",7.4807,7.4893,7.4235,7.4349,36300.0],["2006-03-08",7.4235,7.4692,7.3634,7.4177,33400.0],["2006-03-09",7.4378,7.5121,7.4235,7.4664,33200.0],["2006-03-10",7.4635,7.5322,7.4378,7.5322,20600.0],["2006-03-13",7.5694,7.6523,7.5264,7.5608,50700.0],["2006-03-14",7.5064,7.6809,7.4635,7.6437,75000.0],["2006-03-15",7.6294,7.6523,7.5579,7.6266,59500.0],["2006-03-16",7.5922,7.6924,7.5922,7.6695,27700.0],["2006-03-17",7.7095,7.7267,7.5837,7.6151,225200.0],["2006-03-20",7.6237,7.6523,7.5093,7.5951,49400.0],["2006-03-21",7.5665,7.6266,7.3834,7.3863,66900.0],["2006-03-22",7.3806,7.4692,7.3777,7.432,77900.0],["2006-03-23",7.4463,7.5207,7.3949,7.4492,36300.0],["2006-03-24",7.4692,7.4864,7.4149,7.4435,154200.0],["2006-03-27",7.4664,7.4835,7.4235,7.4464,72800.0],["2006-03-28",7.4092,7.4721,7.4092,7.4721,123000.0],["2006-03-29",7.6178,7.6266,7.5012,7.5624,115500.0],["2006-03-30",7.5712,7.5828,7.5216,7.5537,59100.0],["2006-03-31",7.577,7.5858,7.3584,7.4022,330400.0],["2006-04-03",7.4022,7.4022,7.1894,7.2098,269300.0],["2006-04-04",7.2215,7.2331,7.0991,7.1399,152500.0],["2006-04-05",7.1544,7.2885,7.0962,7.2419,91500.0],["2006-04-06",7.2273,7.2594,7.137,7.1399,69700.0],["2006-04-07",7.1195,7.2127,6.9504,7.035,125400.0],["2006-04-10",7.035,7.137,6.9942,7.0495,118300.0],["2006-04-11",7.0816,7.0816,6.9679,6.9708,64100.0],["2006-04-12",6.8251,7.0962,6.8251,7.0466,62100.0],["2006-04-13",7.0466,7.0583,6.9592,6.9854,106000.0],["2006-04-17",6.9942,7.0233,6.8368,6.8776,105500.0],["2006-04-18",6.9067,7.1078,6.9067,7.0816,126600.0],["2006-04-19",7.0962,7.1632,7.0262,7.1107,90900.0],["2006-04-20",7.1399,7.1399,6.9679,7.0116,64600.0],["2006-04-21",7.1574,7.169,7.0087,7.0816,91200.0],["2006-04-24",7.0962,7.1136,7.0087,7.0087,60000.0],["2006-04-25",7.0291,7.0495,6.9388,6.9942,88800.0],["2006-04-26",7.0233,7.0787,6.9213,6.9359,73500.0],["2006-04-27",6.9067,7.1107,6.8718,6.9883,111500.0],["2006-04-28",6.8426,7.067,6.7115,7.0116,64400.0],["2006-05-01",6.9883,7.0175,6.8688,6.8834,73100.0],["2006-05-02",6.8834,6.965,6.8514,6.933,61500.0],["2006-05-03",6.9097,6.9825,6.9097,6.9505,46000.0],["2006-05-04",6.9796,7.1311,6.9796,7.0699,89100.0],["2006-05-05",7.1311,7.1778,7.0816,7.0816,54500.0],["2006-05-08",7.0962,7.1136,7.0087,7.0758,111900.0],["2006-05-09",7.0816,7.102,7.0379,7.0524,37800.0],["2006-05-10",7.067,7.1078,7.0408,7.0787,79900.0],["2006-05-11",7.137,7.137,6.8776,6.8776,216300.0],["2006-05-12",6.8805,6.898,6.7931,6.8426,102800.0],["2006-05-15",6.8193,6.9475,6.7902,6.9067,74300.0],["2006-05-16",6.9359,7.0204,6.9359,6.9475,53600.0],["2006-05-17",6.8951,6.9563,6.8689,6.9067,197200.0],["2006-05-18",6.93,7.0699,6.93,6.9592,126300.0],["2006-05-19",6.9097,7.0379,6.9038,7.0058,91300.0],["2006-05-22",6.9767,7.0583,6.9446,6.9796,121300.0],["2006-05-23",7.0087,7.1282,6.8485,6.8543,75700.0],["2006-05-24",6.8484,7.0116,6.796,6.9708,79600.0],["2006-05-25",7.0087,7.1952,7.0058,7.1399,69300.0],["2006-05-26",7.169,7.2535,7.1632,7.236,132200.0],["2006-05-30",7.2127,7.2972,7.1311,7.2972,126200.0],["2006-05-31",7.2972,7.8101,7.2098,7.7985,416000.0],["2006-06-01",7.746,7.9646,7.7198,7.9588,154900.0],["2006-06-02",7.9733,8.0549,7.8917,8.0287,138900.0],["2006-06-05",7.9996,8.0141,7.6528,7.6586,174800.0],["2006-06-06",7.6732,7.8014,7.5654,7.714,128000.0],["2006-06-07",7.7606,7.9996,7.6703,7.7956,218600.0],["2006-06-08",7.7519,7.8947,7.5799,7.8626,96600.0],["2006-06-09",7.8626,7.8626,7.6499,7.6907,87600.0],["2006-06-12",7.6644,7.7752,7.5887,7.5916,69400.0],["2006-06-13",7.5916,7.7664,7.5712,7.5828,96600.0],["2006-06-14",7.5624,7.7256,7.5624,7.6295,72800.0],["2006-06-15",7.6586,7.8684,7.6499,7.8655,69500.0],["2006-06-16",7.8393,7.8451,7.6848,7.7956,339900.0],["2006-06-19",7.7664,7.781,7.6236,7.6382,82400.0],["2006-06-20",7.6644,7.7315,7.5595,7.5741,78400.0],["2006-06-21",7.577,7.6936,7.577,7.6266,56400.0],["2006-06-22",7.6003,7.6266,7.5479,7.5683,64900.0],["2006-06-23",7.5333,7.542,7.4167,7.51,66000.0],["2006-06-26",7.545,7.644,7.5246,7.6353,65900.0],["2006-06-27",7.6091,7.6528,7.5304,7.542,69400.0],["2006-06-28",7.6163,7.6311,7.4737,7.5569,68900.0],["2006-06-29",7.5866,7.8954,7.5509,7.8687,93600.0],["2006-06-30",7.8835,7.9845,7.8063,7.9845,99900.0],["2006-07-03",7.9577,8.0171,7.9251,8.0112,37900.0],["2006-07-05",7.9696,7.9696,7.8241,7.9102,41400.0],["2006-07-06",7.8865,7.9488,7.7944,7.839,29400.0],["2006-07-07",7.8093,7.8538,7.6697,7.6846,77200.0],["2006-07-10",7.6905,7.8538,7.6816,7.8152,46600.0],["2006-07-11",7.7826,7.8687,7.735,7.8568,45100.0],["2006-07-12",7.8687,7.8805,7.6935,7.7261,65900.0],["2006-07-13",7.6964,7.7618,7.5242,7.5539,70800.0],["2006-07-14",7.5391,7.5717,7.3995,7.453,86400.0],["2006-07-17",7.4678,7.4945,7.3015,7.3193,87000.0],["2006-07-18",7.349,7.4114,7.2184,7.3698,118200.0],["2006-07-19",7.3609,7.6608,7.3609,7.6371,60800.0],["2006-07-20",7.6608,7.6905,7.4233,7.4322,38800.0],["2006-07-21",7.3787,7.3995,7.2689,7.2748,79100.0],["2006-07-24",7.3193,7.5272,7.3193,7.5153,69000.0],["2006-07-25",7.5539,7.6074,7.4233,7.5302,66000.0],["2006-07-26",7.5005,7.5777,7.4292,7.5064,54600.0],["2006-07-27",7.5213,7.5599,7.3906,7.4886,125700.0],["2006-07-28",7.5183,7.6371,7.4767,7.5628,75600.0],["2006-07-31",7.5034,7.5628,7.4589,7.5153,51100.0],["2006-08-01",7.5153,7.5539,7.3995,7.4886,42900.0],["2006-08-02",7.5272,7.5569,7.4827,7.5509,27600.0],["2006-08-03",7.5153,7.7499,7.5034,7.7499,70100.0],["2006-08-04",7.8241,7.8538,7.6281,7.7529,70100.0],["2006-08-07",7.7529,7.7647,7.6489,7.6935,35500.0],["2006-08-08",7.7202,7.7588,7.5717,7.5717,54800.0],["2006-08-09",7.6252,7.7321,7.542,7.5806,56700.0],["2006-08-10",7.542,7.744,7.5005,7.6578,48400.0],["2006-08-11",7.735,7.735,7.5806,7.6311,38900.0],["2006-08-14",7.6608,7.839,7.646,7.7113,55100.0],["2006-08-15",7.8093,7.8508,7.7944,7.8479,41000.0],["2006-08-16",7.8627,7.8924,7.7707,7.8598,48200.0],["2006-08-17",7.8746,7.9548,7.8449,7.8716,47900.0],["2006-08-18",7.9102,7.9162,7.7974,7.9102,21700.0],["2006-08-21",7.8805,7.928,7.839,7.8865,40100.0],["2006-08-22",7.8835,7.9548,7.8419,7.9459,59100.0],["2006-08-23",7.9488,7.9874,7.7826,7.8449,44800.0],["2006-08-24",7.8687,7.934,7.8241,7.9162,27900.0],["2006-08-25",7.8746,7.9548,7.839,7.8508,51900.0],["2006-08-28",7.8538,7.9934,7.8538,7.9874,40200.0],["2006-08-29",8.0023,8.1121,7.928,8.1092,54900.0],["2006-08-30",8.0914,8.1923,8.0528,8.1745,49800.0],["2006-08-31",8.1923,8.2309,8.1181,8.1181,73900.0],["2006-09-01",8.13,8.1448,8.0557,8.0765,28200.0],["2006-09-05",8.0557,8.1656,8.0557,8.1567,30300.0],["2006-09-06",8.1211,8.1478,8.0676,8.0825,59000.0],["2006-09-07",8.0617,8.1359,7.9874,8.029,51800.0],["2006-09-08",8.0171,8.127,7.9518,8.1211,37700.0],["2006-09-11",8.0884,8.1656,8.0587,8.1537,31100.0],["2006-09-12",8.1656,8.3378,8.0617,8.3348,67200.0],["2006-09-13",8.32,8.418,8.2873,8.3616,58100.0],["2006-09-14",8.3616,8.3764,8.2903,8.3111,48400.0],["2006-09-15",8.3734,8.4239,8.3467,8.4239,146300.0],["2006-09-18",8.3942,8.3972,8.323,8.3883,37900.0],["2006-09-19",8.3675,8.4269,8.2933,8.4269,52900.0],["2006-09-20",8.418,8.6021,8.418,8.516,69200.0],["2006-09-21",8.5308,8.5546,8.3616,8.4447,41700.0],["2006-09-22",8.4269,8.4417,8.3051,8.4417,53900.0],["2006-09-25",8.4299,8.5368,8.3497,8.4892,38200.0],["2006-09-26",8.4892,8.5665,8.4536,8.5071,62900.0],["2006-09-27",8.5735,8.6369,8.4044,8.6128,51200.0],["2006-09-28",8.6309,8.6641,8.5493,8.5886,41200.0],["2006-09-29",8.5644,8.6943,8.5161,8.5554,61900.0],["2006-10-02",8.5463,8.5765,8.4557,8.5222,56300.0],["2006-10-03",8.492,8.5614,8.4557,8.501,92400.0],["2006-10-04",8.501,8.6822,8.501,8.6762,69500.0],["2006-10-05",8.643,8.8121,8.643,8.8121,68800.0],["2006-10-06",8.7879,8.7879,8.6188,8.6611,35800.0],["2006-10-09",8.6611,8.7728,8.5765,8.7728,36400.0],["2006-10-10",8.797,9.105,8.797,9.0386,172000.0],["2006-10-11",9.0386,9.4221,9.0295,9.2711,189900.0],["2006-10-12",9.2771,9.5217,9.2771,9.5217,106200.0],["2006-10-13",9.5218,9.6033,9.4523,9.5429,99800.0],["2006-10-16",9.5217,9.709,9.4795,9.4976,92500.0],["2006-10-17",9.4221,9.5127,9.404,9.4946,82200.0],["2006-10-18",9.4915,9.6033,9.4402,9.4795,50200.0],["2006-10-19",9.4674,9.6033,9.4553,9.5731,104900.0],["2006-10-20",9.6274,9.6274,9.4463,9.5368,51100.0],["2006-10-23",9.5067,9.6033,9.3979,9.5429,67300.0],["2006-10-24",9.5127,9.5399,9.3919,9.4946,76500.0],["2006-10-25",9.5127,9.5882,9.4251,9.5368,104200.0],["2006-10-26",9.567,9.6637,9.5127,9.6516,85600.0],["2006-10-27",9.6154,9.6637,9.5127,9.6003,40400.0],["2006-10-30",9.567,9.7422,9.567,9.7422,50100.0],["2006-10-31",9.7664,9.7664,9.5822,9.706,48300.0],["2006-11-01",9.7029,9.709,9.4372,9.4523,45400.0],["2006-11-02",9.4221,9.4855,9.3979,9.4523,60100.0],["2006-11-03",9.4885,9.5429,9.413,9.5429,75300.0],["2006-11-06",9.6033,9.7694,9.561,9.7664,64800.0],["2006-11-07",9.7966,9.8811,9.6758,9.7029,63300.0],["2006-11-08",9.6275,9.8298,9.6214,9.8056,76200.0],["2006-11-09",9.8117,9.8117,9.5036,9.5429,99500.0],["2006-11-10",9.5248,9.718,9.5127,9.6456,71200.0],["2006-11-13",9.6576,9.7241,9.5731,9.6939,57700.0],["2006-11-14",9.7241,9.9023,9.6033,9.9023,80800.0],["2006-11-15",9.8721,9.8902,9.7966,9.8358,72000.0],["2006-11-16",9.8358,9.8721,9.7513,9.8721,45200.0],["2006-11-17",9.8721,9.8721,9.7513,9.7905,42000.0],["2006-11-20",9.7603,9.9596,9.7241,9.9264,78600.0],["2006-11-21",9.9143,9.9657,9.8449,9.9325,66000.0],["2006-11-22",9.9506,9.9657,9.8962,9.9627,19500.0],["2006-11-24",9.9204,9.9657,9.8479,9.9596,13200.0],["2006-11-27",9.9053,9.9053,9.564,9.6214,61100.0],["2006-11-28",9.6214,9.8056,9.5761,9.7724,44300.0],["2006-11-29",9.8117,9.8479,9.6939,9.8419,42300.0],["2006-11-30",9.8147,10.1167,9.7845,10.1167,138100.0],["2006-12-01",10.0714,10.1167,9.8419,9.9476,64500.0],["2006-12-04",9.9445,10.0412,9.9083,9.9778,47600.0],["2006-12-05",10.008,10.1167,9.9898,10.0049,35300.0],["2006-12-06",9.9747,10.0472,9.9264,9.9898,28800.0],["2006-12-07",9.8932,9.9747,9.8298,9.9083,39300.0],["2006-12-08",9.8781,9.9627,9.8721,9.9234,36400.0],["2006-12-11",9.8177,9.9808,9.8177,9.9204,25300.0],["2006-12-12",9.9445,9.9838,9.8328,9.9415,32300.0],["2006-12-13",9.9808,9.9929,9.9113,9.9929,65500.0],["2006-12-14",10.0321,10.0683,9.9506,10.014,49700.0],["2006-12-15",10.0291,10.1922,9.9506,9.9747,87200.0],["2006-12-18",9.9808,10.1167,9.9355,9.9566,40700.0],["2006-12-19",9.8811,9.9808,9.869,9.9143,36800.0],["2006-12-20",9.9355,10.0231,9.9355,9.9596,33700.0],["2006-12-21",9.9898,10.1318,9.9778,10.0684,59800.0],["2006-12-22",10.0684,10.1016,9.9687,10.0049,78100.0],["2006-12-26",9.9987,10.1851,9.9676,10.1851,44200.0],["2006-12-27",10.2162,10.3809,10.2069,10.3809,49900.0],["2006-12-28",10.3188,10.3902,10.2908,10.3281,44200.0],["2006-12-29",10.2535,10.3778,10.2038,10.2535,48200.0],["2007-01-03",10.3094,10.4057,10.1696,10.2659,83200.0],["2007-01-04",10.269,10.3747,10.2411,10.3343,45900.0],["2007-01-05",10.3063,10.3219,10.0981,10.1261,48900.0],["2007-01-08",10.1075,10.1199,10.008,10.0919,35300.0],["2007-01-09",10.0764,10.1727,9.9832,10.1603,35000.0],["2007-01-10",10.0236,10.1292,10.0236,10.0981,59200.0],["2007-01-11",10.095,10.1448,9.9894,10.0515,183000.0],["2007-01-12",10.0546,10.1075,10.0267,10.0857,68300.0],["2007-01-16",10.0981,10.0981,9.9677,9.9894,201400.0],["2007-01-17",9.9739,10.0515,9.9645,9.9894,121400.0],["2007-01-18",10.0049,10.0205,9.9863,10.0018,53200.0],["2007-01-19",9.9708,10.1075,9.9428,10.0888,45700.0],["2007-01-22",10.0702,10.0888,9.9148,9.9428,61000.0],["2007-01-23",9.9366,10.0298,9.9241,9.9552,61100.0],["2007-01-24",9.9366,9.9925,9.9366,9.9832,39400.0],["2007-01-25",9.9832,9.9832,9.9273,9.949,53200.0],["2007-01-26",9.9956,10.0329,9.9273,10.0329,52400.0],["2007-01-29",9.9925,10.0702,9.9273,9.9677,159800.0],["2007-01-30",10.0049,10.0049,9.9241,9.9428,185400.0],["2007-01-31",9.9583,10.0267,9.9148,9.9739,86300.0],["2007-02-01",10.0826,10.0826,9.9428,9.9987,73600.0],["2007-02-02",10.0422,10.0515,9.949,9.9956,47500.0],["2007-02-05",9.9956,10.036,9.9304,9.9894,163200.0],["2007-02-06",9.9987,10.0329,9.9397,9.9863,71100.0],["2007-02-07",9.977,10.0205,9.9739,10.0174,63800.0],["2007-02-08",10.0174,10.0205,9.9459,10.0018,52000.0],["2007-02-09",9.9801,10.1603,9.8993,10.1603,123500.0],["2007-02-12",10.0982,10.0982,9.9583,10.0205,71300.0],["2007-02-13",10.0609,10.0888,9.9863,10.0671,51800.0],["2007-02-14",10.0453,10.0795,9.9242,9.977,69800.0],["2007-02-15",9.9832,10.0205,9.9273,10.0049,127800.0],["2007-02-16",10.0018,10.0111,9.9273,9.9832,135600.0],["2007-02-20",9.9521,10.0609,9.9273,10.0018,85200.0],["2007-02-21",9.949,10.0205,9.9335,9.9956,51700.0],["2007-02-22",10.0453,10.0515,9.9428,10.0205,55100.0],["2007-02-23",10.0205,10.0267,9.949,9.9614,43400.0],["2007-02-26",9.9459,9.977,9.9148,9.9242,111900.0],["2007-02-27",9.3027,9.921,9.3027,9.5016,127100.0],["2007-02-28",9.4736,9.5358,9.3773,9.4457,104400.0],["2007-03-01",9.3835,9.6352,9.3835,9.4643,159600.0],["2007-03-02",9.4022,9.4394,9.138,9.1505,83700.0],["2007-03-05",9.0728,9.399,8.6129,8.7186,99100.0],["2007-03-06",8.818,9.1505,8.818,9.0293,121200.0],["2007-03-07",8.9672,9.1163,8.7652,8.9578,82300.0],["2007-03-08",9.02,9.2841,8.9982,9.1815,103300.0],["2007-03-09",9.2437,9.3587,9.2126,9.3214,127800.0],["2007-03-12",9.281,9.3524,9.2748,9.2996,94100.0],["2007-03-13",9.2717,9.312,8.9672,8.9827,114400.0],["2007-03-14",8.9206,9.1163,8.9206,9.02,158700.0],["2007-03-15",9.0635,9.2126,9.0107,9.1349,109800.0],["2007-03-16",9.1163,9.3027,8.9889,8.9889,259700.0],["2007-03-19",9.0604,9.2872,9.0604,9.2437,119600.0],["2007-03-20",9.2561,9.3835,9.2188,9.2903,64700.0],["2007-03-21",9.3152,9.4425,9.2437,9.4363,82300.0],["2007-03-22",9.4394,9.5171,9.3928,9.4301,47500.0],["2007-03-23",9.4643,9.4985,9.3587,9.4053,28500.0],["2007-03-26",9.4146,9.4581,9.3089,9.4363,28700.0],["2007-03-27",9.399,9.5389,9.3493,9.4332,101500.0],["2007-03-28",9.9387,9.9387,9.4237,9.6449,281800.0],["2007-03-29",9.6891,9.8344,9.6702,9.7397,116800.0],["2007-03-30",9.7681,9.9513,9.7365,9.9008,117800.0],["2007-04-02",9.945,10.0208,9.7902,9.9197,72800.0],["2007-04-03",9.9766,10.0651,9.9166,10.0271,142100.0],["2007-04-04",9.9892,10.0651,9.8123,9.9039,91500.0],["2007-04-05",10.2704,10.4252,10.2009,10.3778,278100.0],["2007-04-09",10.3304,10.3304,10.1504,10.223,241900.0],["2007-04-10",10.2041,10.3178,10.1914,10.2072,86500.0],["2007-04-11",10.2483,10.2514,10.1883,10.2262,125400.0],["2007-04-12",10.2041,10.4821,10.2041,10.3778,106100.0],["2007-04-13",10.3462,10.4536,10.223,10.4505,272700.0],["2007-04-16",10.5294,10.58,10.4757,10.5705,250800.0],["2007-04-17",10.4821,10.7411,10.4694,10.7253,605300.0],["2007-04-18",10.8517,11.1234,10.8011,10.9401,923700.0],["2007-04-19",10.8138,10.9275,10.7695,10.8327,142200.0],["2007-04-20",10.9938,10.9938,10.8043,10.8706,83600.0],["2007-04-23",10.8833,10.9686,10.8643,10.9054,214400.0],["2007-04-24",10.9054,10.9623,10.8864,10.9433,60800.0],["2007-04-25",10.9907,11.1013,10.8675,11.0633,161400.0],["2007-04-26",11.0381,11.1076,10.9465,10.9812,99400.0],["2007-04-27",10.9812,10.9812,10.8138,10.9085,80200.0],["2007-04-30",10.9149,10.978,10.6653,10.7158,164500.0],["2007-05-01",10.6937,10.9496,10.6653,10.7664,83400.0],["2007-05-02",10.7095,10.9243,10.6653,10.8517,42700.0],["2007-05-03",10.8706,10.9465,10.7601,10.8264,68300.0],["2007-05-04",10.8801,10.9338,10.8201,10.8201,52700.0],["2007-05-07",10.8422,10.937,10.7474,10.7538,42800.0],["2007-05-08",10.719,10.9275,10.6937,10.8801,62400.0],["2007-05-09",10.8043,11.0697,10.7285,10.9496,154100.0],["2007-05-10",10.918,11.0823,10.7822,10.8991,108400.0],["2007-05-11",10.8991,11.057,10.8864,11.0254,44900.0],["2007-05-14",11.0002,11.0412,10.7885,10.8138,66400.0],["2007-05-15",10.779,10.9465,10.7664,10.8011,99100.0],["2007-05-16",10.8138,10.8675,10.7095,10.8201,112400.0],["2007-05-17",10.8201,10.8864,10.6147,10.7285,93400.0],["2007-05-18",10.7285,10.8327,10.6653,10.6969,78100.0],["2007-05-21",10.6811,11.016,10.6811,10.9623,288200.0],["2007-05-22",10.9149,11.0697,10.8517,10.9938,73000.0],["2007-05-23",11.0444,11.0949,10.937,11.0002,85500.0],["2007-05-24",11.0096,11.0254,10.9307,11.0128,78900.0],["2007-05-25",10.9149,11.0254,10.9117,10.9938,80400.0],["2007-05-29",11.0223,11.1013,11.0128,11.1013,111600.0],["2007-05-30",11.0223,11.1328,10.9907,11.1328,44400.0],["2007-05-31",11.1455,11.2087,11.0886,11.2087,112800.0],["2007-06-01",11.215,11.215,11.1392,11.215,206900.0],["2007-06-04",11.155,11.2276,11.1455,11.1992,39100.0],["2007-06-05",11.1202,11.1866,11.0033,11.0633,68800.0],["2007-06-06",10.9623,11.0191,10.8928,10.9875,43700.0],["2007-06-07",10.9338,11.0096,10.8959,10.9307,62900.0],["2007-06-08",10.9307,11.0665,10.8991,10.9623,68100.0],["2007-06-11",10.9085,11.0096,10.8675,10.9307,101700.0],["2007-06-12",10.8517,10.8517,10.6463,10.6969,334600.0],["2007-06-13",10.7222,10.8517,10.6242,10.8169,47200.0],["2007-06-14",10.8043,10.8612,10.7506,10.7822,32000.0],["2007-06-15",11.1392,11.1392,10.7506,10.798,156200.0],["2007-06-18",10.839,10.9465,10.7158,10.7443,92900.0],["2007-06-19",10.6969,10.7759,10.6463,10.7443,85900.0],["2007-06-20",10.7885,10.8043,10.5579,10.5705,124000.0],["2007-06-21",10.52,10.6337,10.4378,10.5263,105500.0],["2007-06-22",10.5263,10.6369,10.4442,10.5042,190300.0],["2007-06-25",10.5484,10.5484,10.3336,10.3778,142200.0],["2007-06-26",10.4189,10.4536,10.2862,10.4189,96300.0],["2007-06-27",10.4093,10.4895,10.3387,10.3772,117300.0],["2007-06-28",10.3996,10.5151,10.2681,10.3066,123200.0],["2007-06-29",10.3708,10.4862,10.0724,10.1751,184400.0],["2007-07-02",10.1783,10.2649,10.1687,10.1911,120700.0],["2007-07-03",10.2489,10.3996,10.1623,10.3323,93400.0],["2007-07-05",10.3611,10.5151,10.3226,10.4959,82800.0],["2007-07-06",10.5183,10.6498,10.4638,10.6338,68200.0],["2007-07-09",10.5825,10.6466,10.4862,10.5536,216600.0],["2007-07-10",10.4766,10.6146,10.313,10.6049,252200.0],["2007-07-11",10.5825,10.6883,10.5761,10.6883,102600.0],["2007-07-12",10.7461,10.7814,10.6434,10.6787,168200.0],["2007-07-13",10.6338,10.6915,10.5664,10.621,102000.0],["2007-07-16",10.5696,10.6883,10.56,10.5664,42700.0],["2007-07-17",10.5857,10.7749,10.5247,10.621,120500.0],["2007-07-18",10.5825,10.8616,10.5279,10.8455,183300.0],["2007-07-19",10.8872,11.115,10.8648,11.0733,302900.0],["2007-07-20",11.0669,11.1503,11.0027,11.038,215700.0],["2007-07-23",11.0797,11.2208,10.8102,10.8648,214800.0],["2007-07-24",10.7268,10.9802,10.3066,10.5504,263100.0],["2007-07-25",10.483,10.6498,10.3451,10.5055,260300.0],["2007-07-26",10.3547,10.5023,9.9858,10.2617,271200.0],["2007-07-27",10.1783,10.3772,9.8639,9.8671,206800.0],["2007-07-30",9.8447,10.0115,9.8254,9.9377,105500.0],["2007-07-31",10.0243,10.3066,9.9922,10.1366,163100.0],["2007-08-01",10.1238,10.3034,9.8671,10.2328,143100.0],["2007-08-02",10.5696,10.5696,10.2328,10.3515,145900.0],["2007-08-03",10.3355,10.3387,9.6233,9.6939,181200.0],["2007-08-06",9.6233,9.8319,9.0492,9.8158,241300.0],["2007-08-07",9.3218,9.9698,9.3218,9.7324,259700.0],["2007-08-08",9.8479,10.2392,9.7356,10.0243,166300.0],["2007-08-09",10.0404,10.0404,9.5335,9.957,140200.0],["2007-08-10",9.88,9.9762,9.633,9.7773,252000.0],["2007-08-13",9.9377,9.9409,9.6234,9.7164,162400.0],["2007-08-14",9.7645,9.7645,9.3186,9.3411,122200.0],["2007-08-15",9.3731,9.6169,9.2256,9.2833,192000.0],["2007-08-16",9.2962,9.8639,9.1197,9.6137,244300.0],["2007-08-17",9.7196,10.2874,9.6137,10.1334,269500.0],["2007-08-20",10.1558,10.2745,10.0115,10.0821,113000.0],["2007-08-21",10.1206,10.2425,9.9794,10.0083,53100.0],["2007-08-22",9.9505,10.2585,9.9505,10.1494,104900.0],["2007-08-23",10.127,10.1558,9.6939,9.8639,105900.0],["2007-08-24",9.8383,9.9409,9.7934,9.8832,68500.0],["2007-08-27",9.8415,9.8864,9.5913,9.5913,78800.0],["2007-08-28",9.5464,9.6907,9.479,9.5752,125700.0],["2007-08-29",9.6458,9.7966,9.4886,9.6907,151500.0],["2007-08-30",9.5913,9.7581,9.5464,9.6522,94500.0],["2007-08-31",9.803,9.9281,9.5624,9.7003,102800.0],["2007-09-04",9.6458,9.665,9.5303,9.5881,95200.0],["2007-09-05",9.5432,9.5881,9.4084,9.4116,61100.0],["2007-09-06",9.5079,9.5752,9.3796,9.5496,73000.0],["2007-09-07",9.3699,9.5207,9.3154,9.3956,98100.0],["2007-09-10",9.418,9.5784,9.2448,9.4565,63300.0],["2007-09-11",9.5207,9.5817,9.386,9.4052,64400.0],["2007-09-12",9.3956,9.5464,9.3026,9.3731,99000.0],["2007-09-13",9.4084,9.6201,9.325,9.4213,50600.0],["2007-09-14",9.325,9.5913,9.325,9.5624,58500.0],["2007-09-17",9.5528,9.5528,9.4084,9.4598,195500.0],["2007-09-18",9.4918,9.8479,9.463,9.7645,288100.0],["2007-09-19",9.8415,10.1045,9.7837,10.0853,120600.0],["2007-09-20",10.0949,10.2424,10.0051,10.2328,69500.0],["2007-09-21",10.3194,10.5344,10.3034,10.4927,250600.0],["2007-09-24",10.4702,10.5536,10.3259,10.3804,133800.0],["2007-09-25",10.3547,10.3611,10.204,10.3162,46000.0],["2007-09-26",10.427,10.4466,10.0979,10.2445,37300.0],["2007-09-27",10.2511,10.3293,10.1142,10.1794,43800.0],["2007-09-28",10.1533,10.2902,10.0425,10.0718,60000.0],["2007-10-01",10.0295,10.4368,10.0262,10.3293,59800.0],["2007-10-02",10.3618,10.5345,10.2283,10.5345,36400.0],["2007-10-03",10.4824,10.528,10.1794,10.2217,74100.0],["2007-10-04",10.2836,10.4466,10.238,10.401,51000.0],["2007-10-05",10.5052,10.8083,10.326,10.8083,103700.0],["2007-10-08",10.7692,10.7692,10.5899,10.6812,34200.0],["2007-10-09",10.6877,10.7203,10.427,10.7203,52900.0],["2007-10-10",10.7203,10.7203,10.427,10.4857,41100.0],["2007-10-11",10.5183,10.6258,10.1761,10.2315,57900.0],["2007-10-12",10.2315,10.6681,10.2315,10.5313,61100.0],["2007-10-15",10.5183,10.5215,10.1012,10.4661,72800.0],["2007-10-16",10.4238,10.4238,10.2576,10.2771,28800.0],["2007-10-17",10.3944,10.427,10.111,10.4172,65300.0],["2007-10-18",10.3749,10.4792,10.1989,10.4694,37300.0],["2007-10-19",10.414,10.427,9.9513,9.9806,94500.0],["2007-10-22",9.8405,10.2641,9.8372,10.2413,61200.0],["2007-10-23",9.9154,9.9774,9.5733,9.6906,440400.0],["2007-10-24",9.6906,9.6971,9.3191,9.544,145200.0],["2007-10-25",9.5961,9.6906,9.4104,9.6483,131400.0],["2007-10-26",9.759,9.759,9.5244,9.5375,56900.0],["2007-10-29",9.5733,9.6776,9.4723,9.5081,58100.0],["2007-10-30",9.4462,9.5994,9.4234,9.4951,60000.0],["2007-10-31",9.5147,9.5961,9.3224,9.544,197700.0],["2007-11-01",9.368,9.4821,9.0845,9.1204,172900.0],["2007-11-02",9.1236,9.2866,8.9607,9.2018,105200.0],["2007-11-05",9.0585,9.0976,8.7978,8.9705,119800.0],["2007-11-06",8.9281,9.2377,8.8011,9.2181,140200.0],["2007-11-07",9.1953,9.2409,8.8043,8.9607,170600.0],["2007-11-08",8.964,9.1008,8.9118,8.9933,167700.0],["2007-11-09",8.9705,9.4136,8.8597,9.3843,165900.0],["2007-11-12",9.3387,9.6483,9.2931,9.4723,76000.0],["2007-11-13",9.5375,9.5961,9.4006,9.544,95700.0],["2007-11-14",9.5863,9.6808,9.3159,9.4723,99200.0],["2007-11-15",9.4169,9.4658,9.2377,9.3354,95500.0],["2007-11-16",9.3029,9.5114,9.0291,9.5114,153900.0],["2007-11-19",9.4495,9.4527,9.1888,9.3257,121100.0],["2007-11-20",9.3094,9.5049,9.1888,9.4006,140800.0],["2007-11-21",9.355,9.4658,9.2409,9.3191,166200.0],["2007-11-23",9.3843,9.4984,9.3713,9.4821,38100.0],["2007-11-26",9.5244,9.5244,8.8434,8.863,111600.0],["2007-11-27",8.8955,9.1464,8.863,9.0943,149100.0],["2007-11-28",9.2149,9.5961,9.2116,9.4984,131300.0],["2007-11-29",9.4853,9.5147,9.3224,9.3941,90300.0],["2007-11-30",9.5635,9.5961,9.1856,9.2605,160000.0],["2007-12-03",9.2279,9.342,9.078,9.166,72000.0],["2007-12-04",9.166,9.166,8.9118,9.0454,137300.0],["2007-12-05",9.2181,9.2931,9.0031,9.2475,95600.0],["2007-12-06",9.2735,9.6091,9.2605,9.5766,131000.0],["2007-12-07",9.6417,9.834,9.6059,9.834,120900.0],["2007-12-10",9.8372,9.9317,9.7721,9.9122,54000.0],["2007-12-11",9.9578,10.1403,9.8079,9.8405,177800.0],["2007-12-12",10.0947,10.1012,9.5635,9.7232,130400.0],["2007-12-13",9.7199,9.8307,9.6124,9.8144,61800.0],["2007-12-14",9.6841,9.9187,9.57,9.5961,70000.0],["2007-12-17",9.5179,9.5309,9.3061,9.4299,72400.0],["2007-12-18",9.5472,9.7102,9.3322,9.6613,95200.0],["2007-12-19",9.6906,9.9122,9.6287,9.8438,86400.0],["2007-12-20",9.9089,9.9089,9.6124,9.8568,92200.0],["2007-12-21",9.9904,10.1663,9.9415,10.1663,201900.0],["2007-12-24",10.1175,10.1826,10.0849,10.1663,65300.0],["2007-12-26",10.1305,10.2413,9.9806,9.9806,112400.0],["2007-12-27",10.1135,10.1135,9.6466,9.6977,162400.0],["2007-12-28",9.834,9.8852,9.5204,9.5341,67500.0],["2007-12-31",9.5068,9.6125,9.442,9.5102,136400.0],["2008-01-02",9.5341,9.7216,9.4216,9.6261,101800.0],["2008-01-03",9.6466,9.7352,9.4829,9.5102,81700.0],["2008-01-04",9.3807,9.5443,9.2648,9.4659,99200.0],["2008-01-07",9.5443,9.7284,9.4625,9.6159,96900.0],["2008-01-08",9.65,9.8204,9.442,9.4864,100500.0],["2008-01-09",9.4557,9.7147,9.3977,9.6943,88700.0],["2008-01-10",9.5954,9.9363,9.4898,9.7318,108300.0],["2008-01-11",9.6806,9.7761,9.5068,9.6057,150500.0],["2008-01-14",9.6636,9.7181,9.575,9.6636,80000.0],["2008-01-15",9.592,9.8136,9.5375,9.7863,75800.0],["2008-01-16",9.7761,10.1681,9.7761,9.8954,69700.0],["2008-01-17",9.9533,9.9533,9.5988,9.759,67900.0],["2008-01-18",9.7761,9.8647,9.3807,9.4318,185300.0],["2008-01-22",9.3568,9.8204,9.2955,9.6602,94700.0],["2008-01-23",9.6057,10.3283,9.3739,10.3147,114800.0],["2008-01-24",10.3726,10.3726,9.7318,9.9806,127600.0],["2008-01-25",10.0556,10.2294,9.6466,9.742,90500.0],["2008-01-28",9.7522,10.2669,9.6841,10.2669,113100.0],["2008-01-29",10.3385,10.3385,10.059,10.1579,123400.0],["2008-01-30",10.1408,10.1408,9.6977,9.742,157400.0],["2008-01-31",9.6432,10.1136,9.5988,10.0761,104800.0],["2008-02-01",10.1204,10.376,10.0658,10.3283,136100.0],["2008-02-04",10.2601,10.2601,9.9431,9.967,102000.0],["2008-02-05",9.9124,9.9977,9.8102,9.8852,106400.0],["2008-02-06",10.0045,10.2601,9.9533,10.0215,72200.0],["2008-02-07",10.0011,10.2669,9.9158,10.2669,99400.0],["2008-02-08",10.2431,10.3624,10.059,10.134,53200.0],["2008-02-11",10.2363,10.2772,9.9704,10.0488,92700.0],["2008-02-12",10.1204,10.3965,10.0692,10.2908,66900.0],["2008-02-13",10.3113,10.6862,10.3113,10.676,102600.0],["2008-02-14",10.6862,10.7305,10.2976,10.3351,57700.0],["2008-02-15",10.2976,10.3215,10.1101,10.2942,64300.0],["2008-02-19",10.4476,10.4783,10.2908,10.4783,65100.0],["2008-02-20",10.4237,10.7203,10.376,10.6692,56200.0],["2008-02-21",10.6351,10.7169,10.1579,10.1988,74700.0],["2008-02-22",10.2294,10.3999,10.0897,10.2942,112700.0],["2008-02-25",10.3181,10.5328,10.2431,10.4612,81900.0],["2008-02-26",10.4612,10.5567,10.3487,10.3862,67400.0],["2008-02-27",10.3965,10.7714,10.3965,10.7714,137600.0],["2008-02-28",10.7033,10.7067,10.2908,10.3522,118100.0],["2008-02-29",10.3624,10.3965,10.2226,10.2703,156200.0],["2008-03-03",10.2942,10.3078,10.0386,10.2874,204300.0],["2008-03-04",10.1851,10.3931,10.117,10.3113,256000.0],["2008-03-05",10.3453,10.618,10.2397,10.2772,79800.0],["2008-03-06",10.2397,10.2397,9.9329,9.9329,119300.0],["2008-03-07",9.909,10.0726,9.8852,9.9158,89000.0],["2008-03-10",9.9874,10.0692,9.8886,9.9124,64400.0],["2008-03-11",10.2124,10.3862,10.0454,10.3862,108200.0],["2008-03-12",10.4271,10.5737,10.3419,10.451,107900.0],["2008-03-13",10.3488,10.6112,10.2397,10.5124,113000.0],["2008-03-14",10.5737,10.6317,10.1783,10.3965,148300.0],["2008-03-17",10.1374,10.7033,10.1306,10.5669,74200.0],["2008-03-18",10.7714,10.9078,10.5874,10.8566,93300.0],["2008-03-19",10.9078,11.252,10.7885,10.7885,156000.0],["2008-03-20",10.9623,11.3032,10.8805,11.2282,338700.0],["2008-03-24",11.235,11.402,11.1157,11.1668,101600.0],["2008-03-25",11.1941,11.2214,11.0441,11.1566,61100.0],["2008-03-26",11.1225,11.252,10.9657,11.235,154500.0],["2008-03-27",11.3914,11.5234,11.2246,11.3115,128900.0],["2008-03-28",11.3462,11.3914,11.0751,11.1134,52700.0],["2008-03-31",11.0334,11.3149,10.8597,10.8597,105000.0],["2008-04-01",10.8944,11.1586,10.8944,11.1308,120100.0],["2008-04-02",11.1446,11.2454,11.0682,11.169,58500.0],["2008-04-03",11.0891,11.4088,11.0891,11.3532,80000.0],["2008-04-04",11.3184,11.3462,10.9327,11.0091,81600.0],["2008-04-07",11.0647,11.0925,10.9466,10.9952,51600.0],["2008-04-08",10.9292,11.03,10.8388,10.8875,39200.0],["2008-04-09",10.884,10.9361,10.6686,10.6964,38700.0],["2008-04-10",10.672,10.9466,10.672,10.8493,50200.0],["2008-04-11",10.7624,10.818,10.4288,10.4566,58700.0],["2008-04-14",10.4253,10.8006,10.4253,10.6164,42000.0],["2008-04-15",10.7068,10.7103,10.533,10.6651,36200.0],["2008-04-16",10.7728,10.9361,10.6581,10.8979,113100.0],["2008-04-17",10.8597,10.9361,10.7728,10.8736,61800.0],["2008-04-18",11.0543,11.0682,10.6929,10.7867,76400.0],["2008-04-21",10.6651,10.7832,10.5574,10.606,75000.0],["2008-04-22",10.5469,10.5678,10.4357,10.5018,75200.0],["2008-04-23",10.5469,10.6303,10.4635,10.5852,81000.0],["2008-04-24",10.5991,10.6616,10.4948,10.6616,110500.0],["2008-04-25",10.6512,10.7624,10.5296,10.7103,61700.0],["2008-04-28",10.7693,10.7693,10.6095,10.6825,66800.0],["2008-04-29",10.6686,10.7033,10.4983,10.5296,54600.0],["2008-04-30",10.6164,10.7798,10.4983,10.6303,136300.0],["2008-05-01",10.6512,10.8944,10.5018,10.6338,149100.0],["2008-05-02",10.7103,10.884,10.54,10.5643,91900.0],["2008-05-05",10.5991,10.6651,10.5157,10.6651,60800.0],["2008-05-06",10.6164,10.7728,10.5678,10.7728,44400.0],["2008-05-07",10.7728,10.7728,10.2863,10.3002,98400.0],["2008-05-08",10.3245,10.4531,10.3245,10.4531,79300.0],["2008-05-09",10.4184,10.5122,10.3593,10.5122,53200.0],["2008-05-12",10.5469,10.7728,10.4635,10.752,53700.0],["2008-05-13",10.7728,10.9431,10.7311,10.9431,49500.0],["2008-05-14",10.9014,10.9466,10.6269,10.6581,42900.0],["2008-05-15",10.6164,10.6825,10.4427,10.6373,44500.0],["2008-05-16",10.7554,10.7554,10.394,10.4774,78800.0],["2008-05-19",10.5157,10.5296,10.3662,10.4184,77800.0],["2008-05-20",10.3906,10.4357,10.2863,10.401,64000.0],["2008-05-21",10.4601,10.4774,10.1508,10.1577,104200.0],["2008-05-22",10.2446,10.2863,10.1299,10.2516,87900.0],["2008-05-23",10.2516,10.3176,10.2168,10.2898,45400.0],["2008-05-27",10.335,10.5018,10.3211,10.4253,60600.0],["2008-05-28",10.4462,10.4809,10.3801,10.4253,42000.0],["2008-05-29",10.4253,10.7207,10.4045,10.7207,72500.0],["2008-05-30",10.6755,10.7728,10.5956,10.7728,109200.0],["2008-06-02",10.7381,10.7798,10.4948,10.7798,86000.0],["2008-06-03",10.7624,10.8458,10.606,10.8145,51500.0],["2008-06-04",10.7937,10.9813,10.7624,10.9674,57400.0],["2008-06-05",10.9535,11.1377,10.8493,11.1377,66200.0],["2008-06-06",11.1099,11.1203,10.8215,10.8527,41700.0],["2008-06-09",10.8527,10.8527,10.5782,10.6164,48400.0],["2008-06-10",10.5991,10.6859,10.4948,10.5574,61300.0],["2008-06-11",10.4948,10.54,10.394,10.4253,95800.0],["2008-06-12",10.4253,10.6303,10.3489,10.4045,126500.0],["2008-06-13",10.467,10.6269,10.4253,10.6269,31800.0],["2008-06-16",10.6164,10.8284,10.5678,10.8284,53800.0],["2008-06-17",10.8145,10.8145,10.5747,10.5921,35700.0],["2008-06-18",10.5261,10.5713,10.394,10.4705,26700.0],["2008-06-19",10.4705,10.7103,10.4705,10.7103,40200.0],["2008-06-20",10.6651,10.7033,10.474,10.5504,120200.0],["2008-06-23",10.5991,10.6095,10.4635,10.4635,43900.0],["2008-06-24",10.4705,10.533,10.3697,10.4288,80100.0],["2008-06-25",10.4253,10.5643,10.2342,10.3315,103200.0],["2008-06-26",10.4235,10.4235,10.1332,10.2182,66800.0],["2008-06-27",10.25,10.25,9.9031,10.2253,206100.0],["2008-06-30",9.8995,10.2925,9.8995,10.0943,68300.0],["2008-07-01",10.0234,10.0872,9.7437,10.0766,111200.0],["2008-07-02",10.0695,10.1226,9.8464,9.9456,80500.0],["2008-07-03",9.9597,10.2465,9.9031,10.1792,51400.0],["2008-07-07",10.1828,10.2961,9.8358,10.0553,105600.0],["2008-07-08",10.0022,10.6537,9.9845,10.6537,112200.0],["2008-07-09",10.551,10.6218,10.0093,10.073,81700.0],["2008-07-10",10.0482,10.3527,10.0022,10.2005,101800.0],["2008-07-11",10.0199,10.5227,10.0199,10.5191,73400.0],["2008-07-14",10.6041,10.6183,10.1722,10.2819,65900.0],["2008-07-15",10.1261,10.4802,10.0553,10.3067,80500.0],["2008-07-16",10.3102,10.6218,10.2359,10.5581,99600.0],["2008-07-17",10.5758,10.6926,10.4696,10.6112,114400.0],["2008-07-18",10.6041,10.6218,10.4731,10.6147,72700.0],["2008-07-21",10.636,10.636,10.4377,10.4979,56200.0],["2008-07-22",10.4271,10.9405,10.3775,10.9369,175000.0],["2008-07-23",10.9015,10.9936,10.8307,10.9546,68300.0],["2008-07-24",10.9688,10.9759,10.7103,10.813,74600.0],["2008-07-25",10.8413,11.0077,10.7032,10.9617,80900.0],["2008-07-28",10.9051,11.0077,10.767,10.8555,54500.0],["2008-07-29",10.9475,11.0254,10.859,10.9511,110500.0],["2008-07-30",10.9369,11.0467,10.682,10.944,84800.0],["2008-07-31",10.7599,11.0077,10.7599,10.9369,56300.0],["2008-08-01",10.9759,10.9794,10.7068,10.8626,116200.0],["2008-08-04",10.9051,10.9051,10.6678,10.8165,47500.0],["2008-08-05",10.9369,11.0254,10.8201,10.9759,313400.0],["2008-08-06",10.8519,11.0077,10.7918,10.9086,114800.0],["2008-08-07",10.8342,10.9121,10.7493,10.9086,82700.0],["2008-08-08",10.9334,11.1246,10.9334,11.0502,94600.0],["2008-08-11",11.0892,11.1494,10.9794,11.1494,234300.0],["2008-08-12",11.1139,11.252,11.0042,11.1918,210600.0],["2008-08-13",11.1175,11.2804,11.0998,11.1883,128900.0],["2008-08-14",11.1175,11.4468,11.1175,11.3866,109800.0],["2008-08-15",11.4184,11.5282,11.2379,11.3618,110400.0],["2008-08-18",11.3299,11.4538,11.252,11.3193,38700.0],["2008-08-19",11.245,11.2556,11.0962,11.2379,48300.0],["2008-08-20",11.2733,11.3441,11.1635,11.3441,61300.0],["2008-08-21",11.206,11.3583,11.1671,11.2768,66300.0],["2008-08-22",11.3441,11.5919,11.2591,11.5353,130900.0],["2008-08-25",11.5601,11.5601,11.2237,11.3441,48400.0],["2008-08-26",11.3441,11.4574,11.2981,11.4503,37800.0],["2008-08-27",11.4149,11.5459,11.4114,11.5105,72900.0],["2008-08-28",11.5247,11.7159,11.5176,11.7017,87500.0],["2008-08-29",11.6132,11.6698,11.5672,11.5778,59500.0],["2008-09-02",11.684,11.7902,11.5105,11.6203,89200.0],["2008-09-03",11.599,11.8008,11.5919,11.8008,61500.0],["2008-09-04",11.7229,11.7477,11.3051,11.4432,75600.0],["2008-09-05",11.4751,11.6273,11.2768,11.5778,63900.0],["2008-09-08",11.9672,11.9672,11.5813,11.7194,81400.0],["2008-09-09",11.7336,11.861,11.4716,11.4751,72600.0],["2008-09-10",11.6132,11.684,11.5494,11.6415,61100.0],["2008-09-11",11.6026,11.7159,11.422,11.7159,76000.0],["2008-09-12",11.7548,11.7548,11.5247,11.6769,58200.0],["2008-09-15",11.6804,11.9035,11.4007,11.5282,94300.0],["2008-09-16",11.3441,11.8256,11.3441,11.8256,118200.0],["2008-09-17",11.5247,11.7158,11.4715,11.507,90700.0],["2008-09-18",11.7725,12.0381,11.4291,11.861,166100.0],["2008-09-19",11.8929,12.3921,11.638,12.2505,343100.0],["2008-09-22",12.0416,12.2505,11.7725,11.8044,75000.0],["2008-09-23",11.7442,11.9814,11.7442,11.776,65300.0],["2008-09-24",11.7123,11.9283,11.6521,11.6592,56600.0],["2008-09-25",11.6875,12.031,11.6344,11.9035,66100.0],["2008-09-26",11.8855,12.0655,11.6515,12.0583,85000.0],["2008-09-29",11.8423,12.2311,11.7919,11.8063,66000.0],["2008-09-30",11.8783,12.3031,11.6983,12.3031,105600.0],["2008-10-01",12.1663,12.1807,11.8927,12.1411,48800.0],["2008-10-02",12.0547,12.1555,11.8315,11.8783,63000.0],["2008-10-03",12.0403,12.1555,11.7955,11.8783,91100.0],["2008-10-06",11.6371,11.9395,11.2808,11.6443,146200.0],["2008-10-07",11.6407,11.7955,11.0828,11.1008,114000.0],["2008-10-08",11.1872,11.4968,10.4385,10.9784,214300.0],["2008-10-09",11.0072,11.1188,9.499,9.499,248600.0],["2008-10-10",9.0239,9.913,8.6604,9.913,283300.0],["2008-10-13",10.1146,10.6113,9.931,10.6113,82300.0],["2008-10-14",10.7265,10.8309,9.9094,10.4709,130400.0],["2008-10-15",10.1578,10.3269,9.6826,9.6826,101100.0],["2008-10-16",10.0354,10.1686,9.3767,9.8806,250800.0],["2008-10-17",9.6466,10.3521,9.4487,9.7834,152300.0],["2008-10-20",9.9886,9.9886,9.4559,9.9202,94400.0],["2008-10-21",9.7402,10.057,9.6682,9.787,77200.0],["2008-10-22",9.7186,9.949,9.3839,9.5674,132900.0],["2008-10-23",9.661,9.8662,9.1283,9.823,209600.0],["2008-10-24",9.4667,9.7366,9.1787,9.5458,125600.0],["2008-10-27",9.4415,9.7942,8.9951,9.0131,98000.0],["2008-10-28",9.2147,10.0138,8.8475,9.9706,180600.0],["2008-10-29",9.9526,10.3485,9.7186,9.9598,134700.0],["2008-10-30",10.075,10.5321,9.877,10.5141,116300.0],["2008-10-31",10.4385,10.7769,10.2477,10.7769,234600.0],["2008-11-03",10.7769,10.9136,10.6725,10.8597,158000.0],["2008-11-04",10.9064,11.0576,10.6185,11.0324,217900.0],["2008-11-05",10.8777,10.9352,10.3449,10.4061,147900.0],["2008-11-06",10.4637,10.5897,10.0786,10.2261,129600.0],["2008-11-07",10.2081,10.7337,10.1146,10.7301,113400.0],["2008-11-10",10.8093,10.8705,10.1182,10.2153,94500.0],["2008-11-11",10.2513,10.9388,10.1362,10.1506,187200.0],["2008-11-12",10.0426,10.1038,9.7186,9.7366,143600.0],["2008-11-13",9.859,10.1506,9.0995,10.1326,321200.0],["2008-11-14",9.9706,10.1002,9.2543,9.2651,519100.0],["2008-11-17",9.1715,9.607,8.8331,8.8367,272100.0],["2008-11-18",8.8763,9.0851,8.142,8.628,391200.0],["2008-11-19",8.628,8.628,7.001,7.1738,591300.0],["2008-11-20",7.1558,7.361,6.6411,6.713,464400.0],["2008-11-21",6.9542,6.9542,6.1551,6.7022,691800.0],["2008-11-24",6.767,7.343,6.767,7.3142,399900.0],["2008-11-25",7.4149,7.7281,7.091,7.7029,199900.0],["2008-11-26",7.5229,7.9873,7.4185,7.9729,137800.0],["2008-11-28",7.9729,8.1168,7.8001,8.1168,64000.0],["2008-12-01",7.9909,8.0629,7.0226,7.1306,192000.0],["2008-12-02",7.073,7.9369,7.073,7.9369,188700.0],["2008-12-03",7.8469,8.34,7.7065,8.2932,160600.0],["2008-12-04",8.142,8.4372,7.7749,7.9261,123100.0],["2008-12-05",7.7749,8.7612,7.6633,8.754,125600.0],["2008-12-08",8.736,9.3407,8.5524,9.3335,134300.0],["2008-12-09",9.0671,9.5782,8.6496,8.7684,78200.0],["2008-12-10",8.7935,9.3335,8.7935,9.3227,55600.0],["2008-12-11",9.2831,9.3011,8.268,8.3544,97600.0],["2008-12-12",8.1744,9.1247,8.1744,9.0959,79300.0],["2008-12-15",9.1715,9.3191,8.7144,8.8583,219700.0],["2008-12-16",9.0707,10.0138,9.0167,9.9958,167600.0],["2008-12-17",9.8986,10.2297,9.4846,9.8626,104700.0],["2008-12-18",9.8338,10.1218,9.2327,9.3587,107800.0],["2008-12-19",9.8266,10.0354,9.553,9.8986,182900.0],["2008-12-22",9.931,9.931,9.1427,9.643,138000.0],["2008-12-23",9.8086,9.8086,9.5134,9.661,109900.0],["2008-12-24",9.9274,9.9274,9.6178,9.8086,34400.0],["2008-12-26",9.8698,10.0786,9.7258,9.8338,41500.0],["2008-12-29",9.952,9.952,9.4534,9.6418,100200.0],["2008-12-30",9.7858,10.0221,9.6602,10.0184,78100.0],["2008-12-31",10.0591,10.336,9.856,10.1292,135500.0],["2009-01-02",10.1698,10.1698,9.7858,9.8412,72200.0],["2009-01-05",9.7489,10.0221,9.5532,9.8006,166500.0],["2009-01-06",9.7267,10.1034,9.6159,9.8449,160200.0],["2009-01-07",9.6085,9.8523,9.5088,9.7895,125900.0],["2009-01-08",9.7969,9.9741,9.6824,9.8818,129000.0],["2009-01-09",9.9113,9.9667,9.4608,9.5125,146500.0],["2009-01-12",9.4941,9.6381,9.4017,9.4978,175400.0],["2009-01-13",8.8626,9.4793,8.8626,9.4571,213500.0],["2009-01-14",9.2356,9.4756,9.2134,9.339,129500.0],["2009-01-15",9.3611,9.8929,9.062,9.7636,135300.0],["2009-01-16",9.771,10.0147,9.5347,9.9889,100700.0],["2009-01-20",9.8633,9.9741,9.3537,9.3537,143200.0],["2009-01-21",9.5975,10.2326,9.3722,10.2142,164700.0],["2009-01-22",9.8966,10.2585,9.6307,9.7747,80800.0],["2009-01-23",9.3353,10.0369,9.3057,9.8375,82800.0],["2009-01-26",9.904,10.2252,9.8153,9.963,67900.0],["2009-01-27",10.0332,10.2806,9.8338,10.0664,75700.0],["2009-01-28",10.2215,10.5243,10.1071,10.5207,127900.0],["2009-01-29",10.4136,10.4874,9.8707,9.8818,70800.0],["2009-01-30",9.9667,10.1292,9.5347,9.6196,114000.0],["2009-02-02",9.6122,10.2991,9.5605,10.2659,118800.0],["2009-02-03",10.3323,10.5059,10.0738,10.3766,97800.0],["2009-02-04",10.3545,10.6204,10.1625,10.2178,104100.0],["2009-02-05",10.1661,10.4431,9.9446,10.0664,78200.0],["2009-02-06",10.0886,10.6868,10.0628,10.6462,94900.0],["2009-02-09",10.6314,10.6757,10.2437,10.4763,69500.0],["2009-02-10",10.4283,10.4505,9.6418,9.6713,163500.0],["2009-02-11",9.7563,9.9594,9.6049,9.952,125300.0],["2009-02-12",9.7415,9.9815,9.3464,9.9778,154600.0],["2009-02-13",9.952,10.0701,9.5975,9.6012,79200.0],["2009-02-17",9.4091,9.4904,9.243,9.2503,85600.0],["2009-02-18",9.4165,9.4867,9.2319,9.4571,112800.0],["2009-02-19",9.6012,9.6565,9.1839,9.2023,111900.0],["2009-02-20",9.0472,9.5273,8.8921,9.483,110200.0],["2009-02-23",9.5458,9.6012,9.0103,9.0362,75100.0],["2009-02-24",9.195,9.7341,8.9734,9.6824,106200.0],["2009-02-25",9.5273,9.6418,9.0731,9.339,95200.0],["2009-02-26",9.4128,9.5679,8.8589,8.9549,78400.0],["2009-02-27",8.9069,9.0916,8.7223,8.8072,88900.0],["2009-03-02",8.7075,8.7851,8.4933,8.5967,109400.0],["2009-03-03",8.726,8.726,8.1241,8.2681,109700.0],["2009-03-04",8.3493,8.5746,8.1573,8.3936,104800.0],["2009-03-05",8.2902,8.4269,7.9579,8.0391,106600.0],["2009-03-06",8.0539,8.1204,7.7548,8.065,146300.0],["2009-03-09",8.0797,8.1167,7.8286,8.0613,114300.0],["2009-03-10",8.2644,8.8404,8.2016,8.8183,186800.0],["2009-03-11",9.014,9.014,8.3752,8.4933,163400.0],["2009-03-12",8.4232,9.2245,8.2238,9.1728,141000.0],["2009-03-13",9.2503,9.3833,8.918,9.254,179700.0],["2009-03-16",9.3722,9.3722,8.6632,8.6669,265200.0],["2009-03-17",8.6337,9.3279,8.5303,9.3242,280600.0],["2009-03-18",9.2319,9.8338,9.0694,9.7378,229500.0],["2009-03-19",9.904,9.9298,9.3574,9.4128,167700.0],["2009-03-20",9.5199,9.6455,9.2799,9.2836,228900.0],["2009-03-23",9.4165,10.2178,9.3759,10.192,170300.0],["2009-03-24",10.0628,10.1551,9.531,9.5716,153600.0],["2009-03-25",9.6861,10.1071,9.2947,9.9298,144300.0],["2009-03-26",9.9852,10.1218,9.627,10.1218,146500.0],["2009-03-27",10.0126,10.1218,9.7073,9.7149,182700.0],["2009-03-30",9.274,9.7337,9.274,9.6583,137800.0],["2009-03-31",9.7488,10.3479,9.6621,10.1256,137700.0],["2009-04-01",9.8844,10.3065,9.858,10.2085,130400.0],["2009-04-02",10.3819,10.4874,10.2424,10.4045,182200.0],["2009-04-03",10.4082,10.7361,10.1369,10.7361,158200.0],["2009-04-06",10.6306,10.966,10.4836,10.8944,212400.0],["2009-04-07",10.7398,10.7738,10.1105,10.1784,105200.0],["2009-04-08",10.314,10.5062,10.1784,10.4987,89900.0],["2009-04-09",10.5627,11.1016,10.4572,11.0564,112200.0],["2009-04-13",10.868,11.0602,10.5514,10.917,113300.0],["2009-04-14",10.6833,10.6833,10.0352,10.1482,110400.0],["2009-04-15",10.0766,10.8604,10.0239,10.8114,67200.0],["2009-04-16",10.8868,11.0677,10.3291,10.8567,100300.0],["2009-04-17",10.8303,10.8303,10.5514,10.6456,105100.0],["2009-04-20",10.3743,10.6607,10.1746,10.2085,187200.0],["2009-04-21",10.1934,10.8077,10.1746,10.6946,135900.0],["2009-04-22",10.4535,10.77,10.2688,10.2952,87000.0],["2009-04-23",10.3329,10.5401,10.1256,10.5326,87600.0],["2009-04-24",10.5514,10.8567,10.3555,10.5627,141600.0],["2009-04-27",10.2952,10.5213,10.0239,10.2047,100400.0],["2009-04-28",10.1407,10.5816,10.1407,10.314,78400.0],["2009-04-29",10.4082,10.7662,10.3103,10.6569,78700.0],["2009-04-30",10.7097,10.7323,10.1068,10.1068,102100.0],["2009-05-01",10.1294,10.3404,9.9975,10.0841,160300.0],["2009-05-04",10.2236,10.4195,9.9937,10.4007,66800.0],["2009-05-05",10.3592,10.3592,9.6508,9.7676,140900.0],["2009-05-06",9.858,10.0766,9.7601,9.9485,111100.0],["2009-05-07",10.0653,10.0804,9.5415,9.5528,158200.0],["2009-05-08",9.7525,9.9749,9.7412,9.8467,174300.0],["2009-05-11",9.7864,9.8807,9.7035,9.7864,88400.0],["2009-05-12",9.8392,10.0314,9.6131,9.8128,100400.0],["2009-05-13",9.6169,9.7978,9.4435,9.5227,93100.0],["2009-05-14",9.534,9.7789,9.4209,9.4925,95100.0],["2009-05-15",9.4624,9.5679,9.1948,9.2815,121700.0],["2009-05-18",9.387,9.5604,9.2476,9.4888,97600.0],["2009-05-19",9.4247,9.5264,9.2137,9.4322,136600.0],["2009-05-20",9.534,9.794,9.3305,9.3569,114900.0],["2009-05-21",9.2702,9.6282,9.2589,9.5076,110500.0],["2009-05-22",9.598,9.6357,9.4398,9.5038,80100.0],["2009-05-26",9.338,10.0427,9.3116,9.9447,162400.0],["2009-05-27",9.8505,9.8995,9.6998,9.7638,147500.0],["2009-05-28",9.8204,9.9183,9.647,9.8354,199000.0],["2009-05-29",9.8505,9.9975,9.6621,9.9598,231700.0],["2009-06-01",10.1256,10.461,9.8241,10.0427,188500.0],["2009-06-02",10.005,10.3103,9.9862,10.1784,131500.0],["2009-06-03",10.1143,10.3366,10.0389,10.3366,81300.0],["2009-06-04",10.4007,10.4836,10.2876,10.4346,131200.0],["2009-06-05",10.5062,10.5137,10.314,10.3592,105100.0],["2009-06-08",10.3329,10.4271,10.201,10.2914,82400.0],["2009-06-09",10.3216,10.3442,10.2085,10.2198,62600.0],["2009-06-10",10.2198,10.3781,9.7864,9.9862,100400.0],["2009-06-11",10.0879,10.1708,9.8656,9.8882,118400.0],["2009-06-12",9.8543,10.1369,9.8543,10.1294,80100.0],["2009-06-15",10.1068,10.1595,9.8957,9.9711,162300.0],["2009-06-16",10.1143,10.1369,9.7827,9.907,105500.0],["2009-06-17",9.941,10.0389,9.8053,9.8166,96000.0],["2009-06-18",9.8279,10.0615,9.8279,9.9749,85200.0],["2009-06-19",10.0842,10.1218,9.8957,9.9749,164800.0],["2009-06-22",9.8807,9.9862,9.7978,9.8091,114300.0],["2009-06-23",9.8995,10.0201,9.7714,9.7864,96000.0],["2009-06-24",9.907,10.0239,9.8053,9.9447,105200.0],["2009-06-25",9.8882,10.0879,9.8166,10.0879,143600.0],["2009-06-26",10.0533,10.4957,9.9956,10.3842,490700.0],["2009-06-29",10.3342,10.3803,10.0956,10.2187,69700.0],["2009-06-30",10.2726,10.3996,10.2264,10.2764,165200.0],["2009-07-01",10.3765,10.6073,10.3765,10.5458,88300.0],["2009-07-02",10.3919,10.3919,10.0225,10.0225,74900.0],["2009-07-06",10.0571,10.5034,10.0456,10.4688,104100.0],["2009-07-07",10.4419,10.5765,10.3572,10.388,89200.0],["2009-07-08",10.3919,10.6727,10.1956,10.6227,106600.0],["2009-07-09",10.7304,10.7612,10.4265,10.4457,57800.0],["2009-07-10",10.465,10.8959,10.4457,10.8805,151500.0],["2009-07-13",10.9574,11.3152,10.8497,11.2729,133200.0],["2009-07-14",10.8728,10.9113,10.5919,10.8689,139500.0],["2009-07-15",10.9728,11.473,10.9382,11.3691,131800.0],["2009-07-16",11.3691,11.5153,11.1075,11.4884,90700.0],["2009-07-17",11.4922,11.523,11.2344,11.3653,63800.0],["2009-07-20",11.4538,11.5384,11.2421,11.5076,52800.0],["2009-07-21",11.5345,11.5807,11.2729,11.5499,69100.0],["2009-07-22",11.523,11.7115,11.4614,11.6615,71800.0],["2009-07-23",11.6077,12.0463,11.5576,12.0424,151200.0],["2009-07-24",11.9231,11.9231,11.6846,11.8423,55600.0],["2009-07-27",11.8539,11.927,11.7154,11.9154,56400.0],["2009-07-28",11.8616,12.1194,11.7731,12.0924,93000.0],["2009-07-29",12.0232,12.0886,11.7769,11.9154,46500.0],["2009-07-30",12.0232,12.2309,11.9539,12.1386,121100.0],["2009-07-31",12.1001,12.1694,11.9732,11.9808,186800.0],["2009-08-03",12.1271,12.2002,11.927,12.2002,74100.0],["2009-08-04",12.0886,12.5041,12.0232,12.5041,73100.0],["2009-08-05",12.5041,12.6888,12.3964,12.6618,103000.0],["2009-08-06",12.6234,12.6849,12.104,12.2579,127800.0],["2009-08-07",12.4079,12.6388,12.3117,12.4271,159400.0],["2009-08-10",12.8542,12.8542,12.1886,12.4002,73200.0],["2009-08-11",12.4079,12.4502,12.3079,12.3656,138200.0],["2009-08-12",12.4156,12.6965,12.3617,12.5272,90200.0],["2009-08-13",12.5657,12.6772,12.4156,12.5387,70700.0],["2009-08-14",12.481,12.5118,12.2348,12.4348,86000.0],["2009-08-17",12.2309,12.3656,12.1578,12.2463,97500.0],["2009-08-18",12.2848,12.4233,12.1424,12.354,84100.0],["2009-08-19",12.1886,12.4849,12.1886,12.431,62200.0],["2009-08-20",12.431,12.8427,12.4041,12.8234,80300.0],["2009-08-21",12.9235,13.3044,12.8734,12.9966,177700.0],["2009-08-24",13.0543,13.0543,12.8927,12.9658,121700.0],["2009-08-25",12.9966,13.1004,12.9196,13.0466,52100.0],["2009-08-26",12.9658,13.1197,12.8734,13.035,59200.0],["2009-08-27",13.0427,13.1851,12.7234,13.112,89900.0],["2009-08-28",13.162,13.2274,12.7888,12.8965,94600.0],["2009-08-31",12.7349,12.8811,12.5618,12.7349,122600.0],["2009-09-01",12.6426,12.7811,12.1617,12.2463,91800.0],["2009-09-02",12.2425,12.3694,12.1194,12.1309,50700.0],["2009-09-03",12.1424,12.2656,11.7385,12.1155,76800.0],["2009-09-04",12.077,12.2386,11.8731,12.2386,61800.0],["2009-09-08",12.2694,12.558,12.1578,12.558,74300.0],["2009-09-09",12.5349,12.6965,12.4348,12.6426,61400.0],["2009-09-10",12.6657,12.7195,12.4618,12.6849,58700.0],["2009-09-11",12.6657,12.6772,12.4618,12.5503,51500.0],["2009-09-14",12.4926,12.6349,12.3733,12.6003,94200.0],["2009-09-15",12.5503,12.6965,12.4849,12.6926,90700.0],["2009-09-16",12.6965,12.9465,12.6003,12.9427,86000.0],["2009-09-17",12.9465,13.1466,12.8119,12.9696,78000.0],["2009-09-18",13.0004,13.0812,12.9196,13.0043,195500.0],["2009-09-21",12.9196,13.0735,12.9081,12.9196,38500.0],["2009-09-22",13.0581,13.1158,12.9735,13.0735,69600.0],["2009-09-23",13.0812,13.0889,12.7234,12.7388,72700.0],["2009-09-24",12.8311,12.9004,12.5041,12.608,86500.0],["2009-09-25",12.5849,12.6657,12.4194,12.4733,81100.0],["2009-09-28",12.716,12.7982,12.5868,12.6964,132400.0],["2009-09-29",12.6847,12.8099,12.5007,12.6103,75900.0],["2009-09-30",12.5946,12.6573,12.2307,12.3872,79000.0],["2009-10-01",12.4146,12.4303,12.1759,12.1798,125400.0],["2009-10-02",12.1289,12.1798,11.8823,11.9293,119800.0],["2009-10-05",11.9567,12.1211,11.8706,12.0819,67500.0],["2009-10-06",12.125,12.3011,11.8902,12.1172,76500.0],["2009-10-07",12.1015,12.1993,11.9019,12.0076,48900.0],["2009-10-08",12.0663,12.215,11.9723,12.0898,76700.0],["2009-10-09",12.0858,12.2581,12.0506,12.215,37400.0],["2009-10-12",12.3089,12.3246,12.0741,12.2228,40400.0],["2009-10-13",12.1837,12.2659,11.9645,12.1367,46300.0],["2009-10-14",12.3089,12.4303,12.1328,12.399,40900.0],["2009-10-15",12.2698,12.3598,12.125,12.1524,45900.0],["2009-10-16",12.1328,12.1994,11.9958,12.0271,77600.0],["2009-10-19",12.1054,12.1798,11.9645,11.9997,84500.0],["2009-10-20",12.0154,12.0154,11.7414,11.8001,120800.0],["2009-10-21",11.8041,12.1759,11.7923,11.7962,131400.0],["2009-10-22",11.7923,12.035,11.7414,11.9528,69900.0],["2009-10-23",11.9606,11.9606,11.718,11.8001,62700.0],["2009-10-26",11.8315,12.035,11.7532,11.8119,75500.0],["2009-10-27",11.8549,12.1915,11.7571,11.9254,118500.0],["2009-10-28",11.9176,12.0898,11.6279,11.6358,156900.0],["2009-10-29",11.7962,11.8471,11.6749,11.8041,96300.0],["2009-10-30",11.6945,11.8745,11.5457,11.7414,136100.0],["2009-11-02",11.8001,12.1054,11.5771,11.945,77200.0],["2009-11-03",11.8784,12.1406,11.808,12.1406,100900.0],["2009-11-04",12.1837,12.2698,11.7375,11.7375,97700.0],["2009-11-05",11.8862,12.1485,11.761,12.125,80500.0],["2009-11-06",11.9997,12.2659,11.9997,12.1798,75400.0],["2009-11-09",12.2698,12.6494,12.2541,12.6377,106900.0],["2009-11-10",12.6181,12.7199,12.352,12.4929,110300.0],["2009-11-11",12.6768,12.7434,12.3598,12.6808,116800.0],["2009-11-12",12.6534,12.7199,12.3207,12.3676,75800.0],["2009-11-13",12.4498,12.5242,12.2307,12.4263,89600.0],["2009-11-16",12.5712,12.9312,12.5712,12.9195,125400.0],["2009-11-17",12.8295,12.9782,12.6964,12.7786,102100.0],["2009-11-18",12.8099,12.9625,12.6847,12.9469,65900.0],["2009-11-19",12.8334,12.9156,12.4577,12.5633,118400.0],["2009-11-20",12.5085,12.7747,12.4851,12.7434,71200.0],["2009-11-23",12.8216,13.08,12.8216,12.9665,164500.0],["2009-11-24",12.943,13.076,12.8686,13.033,71800.0],["2009-11-25",13.0878,13.0917,12.9547,13.0173,57600.0],["2009-11-27",12.7277,12.9117,12.6416,12.6612,49200.0],["2009-11-30",12.6768,12.9665,12.5399,12.9117,158400.0],["2009-12-01",13.0721,13.0917,12.8803,13.08,137900.0],["2009-12-02",13.0839,13.3265,13.0526,13.2874,118200.0],["2009-12-03",13.3774,13.53,13.1661,13.1935,105500.0],["2009-12-04",13.4909,13.6553,13.3461,13.5535,148200.0],["2009-12-07",13.8823,14.0075,13.6983,13.9645,230300.0],["2009-12-08",13.894,13.9684,13.7101,13.7531,93600.0],["2009-12-09",13.7218,13.8705,13.6435,13.7962,79600.0],["2009-12-10",13.8158,13.8627,13.6201,13.7727,89700.0],["2009-12-11",13.8079,13.8431,13.7062,13.7257,130400.0],["2009-12-14",13.7453,14.0702,13.5731,14.0623,109700.0],["2009-12-15",13.9997,14.0271,13.9332,13.9645,163400.0],["2009-12-16",14.0428,14.1719,13.9097,14.1249,248100.0],["2009-12-17",14.0819,14.1249,13.7179,13.9253,125300.0],["2009-12-18",14.0545,14.2111,13.757,14.168,571300.0],["2009-12-21",14.2111,14.2815,13.9919,14.1915,142000.0],["2009-12-22",14.1915,14.2619,14.0506,14.2306,148100.0],["2009-12-23",14.3246,14.4811,14.2463,14.4224,88800.0],["2009-12-24",14.5242,14.5711,14.4615,14.5281,72600.0],["2009-12-28",14.5359,14.7551,14.5359,14.6494,121700.0],["2009-12-29",14.737,14.737,14.5618,14.5857,76900.0],["2009-12-30",14.5339,15.0079,14.4781,14.9919,164300.0],["2009-12-31",14.9641,15.0955,14.7012,14.733,142100.0],["2010-01-04",14.7609,14.7848,14.3268,14.3945,175100.0],["2010-01-05",14.3586,14.3786,14.0798,14.271,121800.0],["2010-01-06",14.2511,14.3188,13.7691,13.8687,189400.0],["2010-01-07",13.8329,13.9046,13.4664,13.797,114700.0],["2010-01-08",13.7692,13.8568,13.582,13.8448,85800.0],["2010-01-11",13.8886,13.9643,13.7891,13.8687,69200.0],["2010-01-12",13.797,13.9205,13.7054,13.797,71700.0],["2010-01-13",13.813,14.0002,13.7771,13.9404,100400.0],["2010-01-14",13.9006,13.9086,13.7253,13.8249,71800.0],["2010-01-15",13.8528,13.8807,13.582,13.7054,151600.0],["2010-01-19",13.7692,13.9444,13.7174,13.9444,152500.0],["2010-01-20",13.805,13.8488,13.582,13.6935,134000.0],["2010-01-21",13.7094,13.7851,13.5899,13.5979,155500.0],["2010-01-22",13.6377,13.7293,13.5222,13.5859,159700.0],["2010-01-25",13.6098,13.6696,13.4067,13.5939,109100.0],["2010-01-26",13.5859,13.7054,13.4306,13.566,88700.0],["2010-01-27",13.4824,13.5899,13.347,13.5342,80200.0],["2010-01-28",13.5262,13.5421,13.2554,13.3031,88200.0],["2010-01-29",13.4187,13.6497,13.2952,13.5501,155300.0],["2010-02-01",13.6775,13.6775,13.582,13.6497,83700.0],["2010-02-02",13.5899,13.6417,13.4903,13.5063,103500.0],["2010-02-03",13.4027,13.4067,13.096,13.2195,93700.0],["2010-02-04",13.1518,13.1677,12.7177,12.7575,161700.0],["2010-02-05",12.8252,12.869,12.6061,12.8132,120600.0],["2010-02-08",12.865,13.1438,12.8292,12.9526,137300.0],["2010-02-09",13.0801,13.3071,12.9566,13.2275,176700.0],["2010-02-10",13.2673,13.574,13.1637,13.4545,168600.0],["2010-02-11",13.4226,13.8448,13.343,13.8209,137400.0],["2010-02-12",13.7134,14.1117,13.7134,14.0918,182800.0],["2010-02-16",14.1635,14.2949,14.0719,14.267,81800.0],["2010-02-17",14.279,14.3985,14.1834,14.2551,50200.0],["2010-02-18",14.1993,14.3985,14.1993,14.3666,87900.0],["2010-02-19",14.2909,14.5379,14.2909,14.3586,120700.0],["2010-02-22",14.4463,14.4463,14.2989,14.4263,79000.0],["2010-02-23",14.1635,14.2909,14.0679,14.1197,206900.0],["2010-02-24",14.1356,14.4303,14.0798,14.3347,123300.0],["2010-02-25",14.1794,14.2511,14.0559,14.1396,140200.0],["2010-02-26",14.0798,14.1515,13.8209,13.8648,197100.0],["2010-03-01",13.9125,14.0679,13.8369,13.9125,94800.0],["2010-03-02",13.9125,13.9125,13.6815,13.7333,109400.0],["2010-03-03",13.7174,13.7652,13.5421,13.5899,111000.0],["2010-03-04",13.582,13.582,13.343,13.4346,166000.0],["2010-03-05",13.4664,13.7572,13.3868,13.6775,180600.0],["2010-03-08",13.7134,14.0201,13.6696,13.9603,138100.0],["2010-03-09",13.8926,14.3825,13.8926,14.3268,166400.0],["2010-03-10",14.3268,14.6733,14.267,14.6374,147700.0],["2010-03-11",14.5857,14.7569,14.5299,14.753,123900.0],["2010-03-12",14.7689,14.8047,14.5777,14.7729,142400.0],["2010-03-15",14.7729,14.7729,14.5299,14.6574,84400.0],["2010-03-16",14.6693,14.8446,14.5618,14.8406,85300.0],["2010-03-17",14.8804,14.968,14.8326,14.9282,89500.0],["2010-03-18",14.9481,14.9959,14.8207,14.9481,89400.0],["2010-03-19",14.8685,14.9481,14.737,14.8685,188600.0],["2010-03-22",14.7012,15.0517,14.6096,15.0517,61500.0],["2010-03-23",15.0477,15.2588,14.9242,15.2309,133500.0],["2010-03-24",15.2309,15.4181,15.1552,15.3185,132700.0],["2010-03-25",15.434,15.7208,15.3225,15.45,152300.0],["2010-03-26",15.5296,15.5734,15.2946,15.3544,135900.0],["2010-03-29",15.502,15.5788,15.1583,15.3281,108800.0],["2010-03-30",15.3362,15.5262,15.2917,15.5141,160000.0],["2010-03-31",15.4979,15.9669,15.4373,15.6718,205500.0],["2010-04-01",15.8093,15.8214,15.5909,15.7122,94300.0],["2010-04-05",15.7041,16.2581,15.7041,16.254,188200.0],["2010-04-06",16.1529,16.3834,16.0842,16.2823,88800.0],["2010-04-07",16.2176,16.3672,16.1206,16.1893,83400.0],["2010-04-08",16.1731,16.1731,15.9872,16.0518,90600.0],["2010-04-09",16.0963,16.1691,15.9144,16.0276,50700.0],["2010-04-12",16.0923,16.0923,15.8659,15.8942,74700.0],["2010-04-13",15.8376,16.2621,15.8173,16.2298,84400.0],["2010-04-14",16.3066,16.3551,16.1772,16.3025,71800.0],["2010-04-15",16.3308,16.3349,16.1085,16.2338,101200.0],["2010-04-16",16.2338,16.3389,16.0397,16.064,158000.0],["2010-04-19",15.9467,16.1853,15.8497,16.0802,53300.0],["2010-04-20",16.1044,16.2297,15.878,16.0882,107600.0],["2010-04-21",16.0882,16.436,16.0357,16.436,153600.0],["2010-04-22",16.2783,16.6543,16.1974,16.622,69000.0],["2010-04-23",16.6139,16.9575,16.4845,16.9292,79100.0],["2010-04-26",16.9495,17.095,16.8484,16.9454,64100.0],["2010-04-27",16.9009,17.1921,16.4683,16.4845,127600.0],["2010-04-28",16.6422,16.812,16.4804,16.719,46900.0],["2010-04-29",16.8403,17.0142,16.7675,16.9656,149900.0],["2010-04-30",16.9373,17.002,16.4077,16.4238,88300.0],["2010-05-03",16.4602,16.9373,16.4602,16.905,63900.0],["2010-05-04",16.719,16.719,16.347,16.4724,90800.0],["2010-05-05",16.3713,16.4643,15.9669,16.1044,119900.0],["2010-05-06",15.9589,16.0842,13.82,15.3362,202200.0],["2010-05-07",15.2836,15.5788,14.8712,15.2068,176600.0],["2010-05-10",18.2433,18.2433,14.5558,16.9697,201700.0],["2010-05-11",16.6826,16.6826,16.0033,16.3066,174900.0],["2010-05-12",16.3106,17.2972,16.3025,17.277,195200.0],["2010-05-13",17.2729,17.2729,16.8282,16.9333,112300.0],["2010-05-14",16.7958,16.9899,16.6786,16.8605,164900.0],["2010-05-17",16.8241,17.0829,16.436,16.9252,110400.0],["2010-05-18",17.184,17.2365,16.3996,16.5007,81700.0],["2010-05-19",16.3753,16.626,15.8942,16.2742,142400.0],["2010-05-20",15.9508,15.9629,15.0491,15.0693,231900.0],["2010-05-21",14.8914,15.9063,14.762,15.8659,229900.0],["2010-05-24",15.8093,15.8537,15.3564,15.3766,98400.0],["2010-05-25",14.9966,15.6516,14.8955,15.595,99900.0],["2010-05-26",15.6556,16.3713,15.6313,16.0074,230800.0],["2010-05-27",16.4157,16.8605,16.1327,16.8201,113300.0],["2010-05-28",16.715,16.8403,16.44,16.6503,96300.0],["2010-06-01",16.6139,16.7028,16.1408,16.161,109900.0],["2010-06-02",16.3066,16.6786,16.0155,16.6705,85000.0],["2010-06-03",16.2823,16.7554,16.2823,16.537,99400.0],["2010-06-04",16.3915,16.3915,15.5222,15.5545,209600.0],["2010-06-07",15.6475,15.9144,15.4373,15.6718,152100.0],["2010-06-08",15.7971,15.8578,15.1583,15.5747,157000.0],["2010-06-09",15.7243,15.8214,15.3685,15.4373,98200.0],["2010-06-10",15.7607,16.0155,15.4777,15.9993,129100.0],["2010-06-11",15.8093,16.3389,15.8093,16.3389,76400.0],["2010-06-14",16.4319,16.5411,16.2176,16.4077,112100.0],["2010-06-15",16.4885,16.5775,16.3834,16.5411,139000.0],["2010-06-16",16.3834,16.7109,16.2864,16.5977,103400.0],["2010-06-17",16.6745,16.8241,16.4845,16.8079,71100.0],["2010-06-18",16.9333,16.9333,16.5451,16.6826,132600.0],["2010-06-21",16.9616,16.9616,16.4036,16.4683,66700.0],["2010-06-22",16.4804,16.5936,15.8861,15.8942,86700.0],["2010-06-23",15.9184,16.064,15.6152,15.8537,122200.0],["2010-06-24",15.781,15.9346,15.4454,15.7203,140700.0],["2010-06-25",15.8052,16.1731,15.7082,16.068,521900.0],["2010-06-28",16.0578,16.4024,16.0331,16.1644,120100.0],["2010-06-29",15.9265,16.1562,15.9019,16.0496,195000.0],["2010-06-30",16.0414,16.2014,15.787,15.8198,98400.0],["2010-07-01",15.8198,15.988,15.426,15.9634,119200.0],["2010-07-02",16.0701,16.0701,15.5285,15.7296,94400.0],["2010-07-06",16.0208,16.0208,15.028,15.0813,201400.0],["2010-07-07",15.1388,15.6557,15.0977,15.6475,154600.0],["2010-07-08",15.8198,15.8198,15.3357,15.6885,129100.0],["2010-07-09",15.6721,15.869,15.5695,15.8567,93300.0],["2010-07-12",15.8321,15.869,15.549,15.7008,84300.0],["2010-07-13",15.9716,16.0906,15.7337,16.029,126700.0],["2010-07-14",15.988,16.0126,15.7501,15.9183,92000.0],["2010-07-15",15.9265,15.9716,15.5654,15.7706,102900.0],["2010-07-16",15.6024,15.6065,15.1798,15.2126,168000.0],["2010-07-19",15.2742,15.2947,14.708,15.2044,175200.0],["2010-07-20",15.0075,15.3644,14.7818,15.3562,155200.0],["2010-07-21",15.426,15.426,14.9788,15.0403,148800.0],["2010-07-22",15.2988,15.5531,15.1921,15.5244,159400.0],["2010-07-23",15.426,15.668,15.2619,15.6516,107700.0],["2010-07-26",15.7542,15.8731,15.5819,15.8526,121900.0],["2010-07-27",16.0126,16.0988,15.8444,16.0373,62700.0],["2010-07-28",15.9675,16.0044,15.5121,15.6024,94700.0],["2010-07-29",15.8034,15.8034,15.266,15.4301,56400.0],["2010-07-30",15.2701,15.7583,15.1798,15.4465,71200.0],["2010-08-02",15.746,15.7706,15.4301,15.6147,67000.0],["2010-08-03",15.5655,15.9757,15.4054,15.7214,98500.0],["2010-08-04",15.7952,16.2055,15.7952,16.1644,74600.0],["2010-08-05",16.0742,16.2096,15.8362,15.8567,103200.0],["2010-08-06",15.7049,15.8403,15.3152,15.6721,91200.0],["2010-08-09",15.8239,15.9306,15.7131,15.9101,55500.0],["2010-08-10",15.8649,16.3039,15.7296,16.0906,139600.0],["2010-08-11",15.7542,15.8772,15.4588,15.6803,190600.0],["2010-08-12",15.4301,15.8526,15.4013,15.7419,115000.0],["2010-08-13",15.7173,15.7788,15.5285,15.6434,206900.0],["2010-08-16",15.5449,15.8978,15.4957,15.746,123800.0],["2010-08-17",15.9429,16.1603,15.787,16.0906,91900.0],["2010-08-18",16.1316,16.4557,16.0167,16.2752,196100.0],["2010-08-19",16.2506,16.3367,16.0167,16.1849,199500.0],["2010-08-20",16.1234,16.505,16.0783,16.4927,176600.0],["2010-08-23",16.5337,16.706,16.3983,16.4557,123400.0],["2010-08-24",16.267,16.8168,16.2629,16.7429,168200.0],["2010-08-25",16.6568,17.1039,16.6198,17.0752,182000.0],["2010-08-26",17.0998,17.1162,16.7183,16.747,68600.0],["2010-08-27",16.866,17.3378,16.7183,17.3255,128000.0],["2010-08-30",17.3337,17.3624,16.9562,16.9932,99600.0],["2010-08-31",17.0014,17.2516,16.9152,17.1983,114400.0],["2010-09-01",17.5019,17.7727,17.4157,17.7563,164700.0],["2010-09-02",17.7645,17.9122,17.6168,17.7645,153100.0],["2010-09-03",18.0024,18.0147,17.7686,17.8711,115900.0],["2010-09-07",17.7891,18.0599,17.7029,17.8301,117100.0],["2010-09-08",17.904,17.9778,17.6127,17.6414,140800.0],["2010-09-09",17.8506,17.9163,17.4527,17.6947,79900.0],["2010-09-10",17.7111,17.8096,17.465,17.6086,76600.0],["2010-09-13",17.8178,18.1378,17.7563,17.9286,195000.0],["2010-09-14",17.8547,18.0599,17.785,17.9532,74400.0],["2010-09-15",17.8588,18.224,17.7111,18.1747,61800.0],["2010-09-16",18.1911,18.1953,18.0352,18.0763,70700.0],["2010-09-17",18.1747,18.507,18.0188,18.4988,220100.0],["2010-09-20",18.5112,18.9214,18.4086,18.8927,214200.0],["2010-09-21",18.9419,18.9419,18.4414,18.4988,118900.0],["2010-09-22",18.4865,18.704,18.2486,18.3347,75500.0],["2010-09-23",18.2281,18.4619,18.0599,18.0927,104600.0],["2010-09-24",18.3676,18.9009,18.3676,18.8968,128700.0],["2010-09-27",18.9337,18.9378,18.3142,18.347,112200.0],["2010-09-28",18.4739,18.528,18.033,18.5155,93600.0],["2010-09-29",18.4323,18.6111,18.3159,18.5196,66800.0],["2010-09-30",18.6694,18.79,18.0497,18.3242,197000.0],["2010-10-01",18.5363,18.5862,18.2451,18.5571,58900.0],["2010-10-04",18.5571,18.7484,18.4365,18.7151,72900.0],["2010-10-05",18.8399,19.1144,18.7317,19.0811,121300.0],["2010-10-06",19.0187,19.1393,18.844,18.9355,70200.0],["2010-10-07",19.1185,19.1934,18.8357,18.9563,56000.0],["2010-10-08",19.0187,19.2433,18.8316,19.1643,64600.0],["2010-10-11",19.1518,19.314,19.0561,19.1643,26500.0],["2010-10-12",19.1643,19.1934,18.9438,19.1476,60300.0],["2010-10-13",19.2682,19.4845,19.1559,19.3556,96500.0],["2010-10-14",19.3889,19.6301,19.0728,19.2267,106500.0],["2010-10-15",19.4679,19.5303,19.0478,19.0728,115800.0],["2010-10-18",19.1809,19.3889,19.1268,19.3722,77600.0],["2010-10-19",19.2599,19.5303,19.1726,19.4388,115400.0],["2010-10-20",19.5427,19.7673,19.4388,19.6342,102700.0],["2010-10-21",19.7548,20.0127,19.4221,19.7091,78700.0],["2010-10-22",19.7839,19.9004,19.5469,19.68,50100.0],["2010-10-25",19.8671,19.8713,19.6342,19.6717,47800.0],["2010-10-26",19.5594,19.5677,19.0561,19.3223,147800.0],["2010-10-27",19.2308,19.3847,18.9272,19.3431,80000.0],["2010-10-28",19.5469,19.6716,19.2516,19.4013,89300.0],["2010-10-29",19.3764,19.4388,19.1975,19.2558,74600.0],["2010-11-01",19.3847,19.601,19.0395,19.2849,114900.0],["2010-11-02",19.4346,19.6384,19.2516,19.6134,76600.0],["2010-11-03",19.6758,19.9253,19.5594,19.6758,73600.0],["2010-11-04",19.9836,20.3787,19.9836,20.0917,132500.0],["2010-11-05",20.1749,20.3288,19.9711,20.0002,64300.0],["2010-11-08",19.9669,20.1541,19.8796,20.0044,46600.0],["2010-11-09",20.0667,20.0667,19.2849,19.4013,91600.0],["2010-11-10",19.5053,19.5677,19.3514,19.4804,117400.0],["2010-11-11",19.3888,19.6883,19.3888,19.5095,46300.0],["2010-11-12",19.3722,19.551,19.2974,19.3764,61400.0],["2010-11-15",19.5053,19.7008,19.3889,19.4263,87200.0],["2010-11-16",19.2225,19.3223,18.5404,18.6569,140200.0],["2010-11-17",18.7276,18.7567,18.2992,18.4365,107000.0],["2010-11-18",18.6111,18.7068,18.4864,18.5529,83800.0],["2010-11-19",18.503,18.7234,18.3533,18.686,72200.0],["2010-11-22",18.661,18.765,18.4198,18.711,93200.0],["2010-11-23",18.5238,18.7317,18.4323,18.6569,71300.0],["2010-11-24",18.7359,18.9813,18.6486,18.9688,113900.0],["2010-11-26",18.8773,19.1601,18.8482,19.0603,30200.0],["2010-11-29",18.9314,19.0852,18.6694,18.9646,45000.0],["2010-11-30",18.7567,18.7567,18.2036,18.2992,183500.0],["2010-12-01",18.5488,18.6527,18.3117,18.3408,104900.0],["2010-12-02",18.3574,18.3782,18.1453,18.2285,144800.0],["2010-12-03",18.1703,18.4157,18.1453,18.2951,107200.0],["2010-12-06",18.3075,18.3616,18.1578,18.1786,90400.0],["2010-12-07",18.2826,18.32,18.137,18.1745,104900.0],["2010-12-08",18.1953,18.1953,17.8875,17.954,99600.0],["2010-12-09",18.1204,18.1204,17.8043,17.979,115500.0],["2010-12-10",18.0039,18.0164,17.9041,17.9831,78400.0],["2010-12-13",18.0622,18.137,17.9415,18.0039,59100.0],["2010-12-14",18.1204,18.1204,17.8542,17.8792,89000.0],["2010-12-15",17.8833,17.9748,17.7128,17.7211,168100.0],["2010-12-16",17.7378,17.8958,17.6962,17.8792,98300.0],["2010-12-17",17.8792,18.0372,17.771,17.9748,143700.0],["2010-12-20",18.0788,18.1744,17.9623,18.0039,106300.0],["2010-12-21",18.1661,18.2951,18.0372,18.2618,128900.0],["2010-12-22",18.2618,18.6319,18.2576,18.5654,94500.0],["2010-12-23",18.6111,18.9231,18.5654,18.7359,101900.0],["2010-12-27",18.7401,18.8648,18.6361,18.844,61800.0],["2010-12-28",18.9189,19.1268,18.7276,19.0769,72400.0],["2010-12-29",19.1549,19.256,19.1507,19.1886,93700.0],["2010-12-30",19.2266,19.2266,18.9147,19.0243,78200.0],["2010-12-31",19.0243,19.2097,18.961,18.9737,95400.0],["2011-01-03",19.0917,19.4878,19.0242,19.4288,133800.0],["2011-01-04",19.4836,19.4836,18.8852,19.117,110800.0],["2011-01-05",19.1001,19.2055,18.9905,19.2055,71000.0],["2011-01-06",19.256,19.4036,19.176,19.3235,109200.0],["2011-01-07",19.4036,19.4878,19.0369,19.2181,91600.0],["2011-01-10",19.1633,19.4541,19.0285,19.3951,117500.0],["2011-01-11",19.5047,19.5047,19.079,19.2055,92100.0],["2011-01-12",19.3867,19.3867,19.138,19.3446,71900.0],["2011-01-13",19.3993,19.53,19.2813,19.4752,105400.0],["2011-01-14",19.5005,19.648,19.3909,19.5974,117700.0],["2011-01-18",19.5511,19.7281,19.4036,19.6185,99400.0],["2011-01-19",19.5848,19.6059,18.8641,18.9779,178400.0],["2011-01-20",18.9357,19.235,18.9357,19.1212,107200.0],["2011-01-21",19.2139,19.235,19.0158,19.1928,94600.0],["2011-01-24",19.2265,19.5047,19.2013,19.4288,101300.0],["2011-01-25",19.3993,19.7281,19.2645,19.7154,74800.0],["2011-01-26",19.7997,20.061,19.6101,19.7955,149600.0],["2011-01-27",19.8587,20.1242,19.7028,19.7449,86200.0],["2011-01-28",19.707,19.707,19.0538,19.1633,100900.0],["2011-01-31",19.2729,19.4752,19.1465,19.2729,80600.0],["2011-02-01",19.4499,19.6691,19.2055,19.5553,79000.0],["2011-02-02",19.5089,19.6564,19.197,19.3193,47000.0],["2011-02-03",19.2771,19.5089,19.176,19.294,42900.0],["2011-02-04",19.2139,19.3319,18.9484,19.0875,62600.0],["2011-02-07",19.0706,19.4331,19.0706,19.2856,52100.0],["2011-02-08",19.3024,19.6438,19.2434,19.4921,60800.0],["2011-02-09",19.4499,19.4921,19.3993,19.4921,32200.0],["2011-02-10",19.433,19.53,19.3825,19.4415,43600.0],["2011-02-11",19.4246,19.5173,19.2603,19.4836,33900.0],["2011-02-14",19.4836,19.5089,19.3488,19.4794,34000.0],["2011-02-15",19.4457,19.5679,19.3277,19.3867,40100.0],["2011-02-16",19.5131,19.5342,19.3614,19.4921,46100.0],["2011-02-17",19.412,19.5974,19.3403,19.5806,50100.0],["2011-02-18",19.5806,19.6311,19.4331,19.5342,79800.0],["2011-02-22",19.4078,19.4626,19.079,19.2097,107700.0],["2011-02-23",19.1886,19.1928,18.9653,18.999,91400.0],["2011-02-24",19.0074,19.0538,18.7756,19.0116,98800.0],["2011-02-25",19.1043,19.4878,19.0327,19.4794,133000.0],["2011-02-28",19.5468,20.0568,19.4963,20.0273,135400.0],["2011-03-01",20.061,20.1242,19.9177,20.0147,186400.0],["2011-03-02",19.9852,20.3012,19.8798,20.1537,140800.0],["2011-03-03",20.3265,20.4319,20.2085,20.2886,90500.0],["2011-03-04",20.3265,20.3729,19.8672,20.1116,68400.0],["2011-03-07",20.1284,20.2127,19.6649,19.8924,68200.0],["2011-03-08",19.8756,20.2633,19.825,20.1664,80800.0],["2011-03-09",20.1748,20.3982,20.0231,20.2127,49900.0],["2011-03-10",20.0652,20.0652,19.8292,19.9346,93000.0],["2011-03-11",19.9304,20.0315,19.8419,19.9304,84800.0],["2011-03-14",19.8166,19.9767,19.6733,19.8966,44800.0],["2011-03-15",19.4794,20.1622,19.3951,19.8756,67100.0],["2011-03-16",19.7786,19.8208,19.4499,19.5258,126300.0],["2011-03-17",19.7154,19.7787,19.4078,19.471,87200.0],["2011-03-18",19.5511,19.7491,19.5511,19.7154,94800.0],["2011-03-21",19.8967,20.0399,19.8798,19.9978,52700.0],["2011-03-22",20.0779,20.0779,19.7786,19.8966,38900.0],["2011-03-23",19.8334,19.8966,19.6311,19.766,40300.0],["2011-03-24",19.884,19.884,19.6354,19.7028,52100.0],["2011-03-25",19.8039,20.0821,19.6733,19.9135,40500.0],["2011-03-28",20.0104,20.0399,19.8629,19.8714,41300.0],["2011-03-29",20.0272,20.0272,19.8052,20.0187,43600.0],["2011-03-30",20.0101,20.2151,19.9247,20.1852,58600.0],["2011-03-31",20.1938,20.4969,20.1511,20.4628,82400.0],["2011-04-01",20.5226,20.5268,19.9931,20.198,98000.0],["2011-04-04",20.2621,20.4201,20.2536,20.3518,78700.0],["2011-04-05",20.356,20.3945,20.1468,20.2279,172800.0],["2011-04-06",20.2621,20.2621,20.1511,20.2279,58400.0],["2011-04-07",20.1938,20.292,19.9375,20.0315,78100.0],["2011-04-08",20.1468,20.1468,19.7667,19.8521,51700.0],["2011-04-11",19.9119,19.9931,19.724,19.9418,81100.0],["2011-04-12",19.8778,19.9931,19.6984,19.7326,66600.0],["2011-04-13",19.8009,19.8436,19.5063,19.5789,99600.0],["2011-04-14",19.4379,19.8265,19.4379,19.8052,112400.0],["2011-04-15",19.724,20.0443,19.6685,20.0187,99800.0],["2011-04-18",19.8436,19.9632,19.5575,19.9461,145100.0],["2011-04-19",20.0187,20.1084,19.8949,20.0358,104200.0],["2011-04-20",20.2535,20.2834,20.0486,20.2706,61400.0],["2011-04-21",20.2834,20.2834,20.1383,20.2792,37300.0],["2011-04-25",20.2493,20.3219,20.1511,20.3133,44700.0],["2011-04-26",20.3261,20.7019,20.2365,20.608,69600.0],["2011-04-27",20.6122,20.7532,20.5952,20.7361,47500.0],["2011-04-28",20.7489,21.1588,20.7275,21.0051,146900.0],["2011-04-29",20.9667,21.0137,20.6592,20.766,96000.0],["2011-05-02",20.8172,20.9624,20.6891,20.766,94000.0],["2011-05-03",20.7745,20.8556,20.4244,20.6122,59000.0],["2011-05-04",20.6293,20.7105,20.3389,20.3945,53000.0],["2011-05-05",20.356,20.719,19.8436,20.0742,59300.0],["2011-05-06",20.2279,20.2706,19.7924,19.8906,54900.0],["2011-05-09",19.9034,19.9119,19.6429,19.8436,72000.0],["2011-05-10",19.9674,20.2365,19.9418,20.2023,56000.0],["2011-05-11",20.2237,20.2237,19.8479,19.929,77000.0],["2011-05-12",19.9077,20.198,19.771,20.1511,88000.0],["2011-05-13",20.0913,20.2151,19.7625,19.7838,54200.0],["2011-05-16",19.7369,19.8692,19.6557,19.7924,90800.0],["2011-05-17",19.6557,19.976,19.5148,19.6557,116500.0],["2011-05-18",19.7454,19.9333,19.5618,19.9077,85500.0],["2011-05-19",20.0443,20.0657,19.7625,19.9845,64300.0],["2011-05-20",19.9077,19.929,19.6301,19.7198,73200.0],["2011-05-23",19.4892,19.5831,19.3782,19.3867,67500.0],["2011-05-24",19.3952,19.5105,19.2159,19.3483,77000.0],["2011-05-25",19.2202,19.4251,19.0536,19.3952,85000.0],["2011-05-26",19.3269,19.6002,19.1476,19.5661,70900.0],["2011-05-27",19.5703,19.724,19.5362,19.7027,50100.0],["2011-05-31",19.8564,20.1254,19.7497,20.1212,335300.0],["2011-06-01",20.0571,20.1553,19.6173,19.6557,101900.0],["2011-06-02",19.6899,19.7155,19.3696,19.4166,54900.0],["2011-06-03",19.1945,19.4678,19.1134,19.297,85600.0],["2011-06-06",19.2885,19.3952,19.2415,19.2928,100400.0],["2011-06-07",19.408,19.4593,19.2458,19.3056,73900.0],["2011-06-08",19.2116,19.4422,19.2116,19.3226,61300.0],["2011-06-09",19.3653,19.3653,19.0365,19.1561,64400.0],["2011-06-10",19.1091,19.1732,18.5198,18.5924,111500.0],["2011-06-13",18.6736,18.7077,18.332,18.4302,125400.0],["2011-06-14",18.5882,18.823,18.5882,18.7163,91200.0],["2011-06-15",18.5754,18.6095,18.1569,18.2935,129500.0],["2011-06-16",18.3533,18.7462,18.3106,18.6181,68700.0],["2011-06-17",18.7248,18.8444,18.5327,18.6181,136300.0],["2011-06-20",18.6095,19.2714,18.5796,19.186,138800.0],["2011-06-21",19.3184,19.3184,19.1604,19.2714,78500.0],["2011-06-22",19.2415,19.455,19.1348,19.1433,95800.0],["2011-06-23",18.9383,19.2372,18.7248,19.0195,162200.0],["2011-06-24",19.1049,19.2074,18.8316,18.9084,151700.0],["2011-06-27",18.9554,19.1433,18.9554,19.0408,66200.0],["2011-06-28",19.0863,19.2205,18.9434,19.1772,147000.0],["2011-06-29",19.2811,19.3894,19.1339,19.2854,94000.0],["2011-06-30",19.2681,19.3504,19.1902,19.2378,90700.0],["2011-07-01",19.2248,19.5149,19.1772,19.4673,95300.0],["2011-07-05",19.4803,19.6708,19.4413,19.6188,63000.0],["2011-07-06",19.5409,19.9176,19.5409,19.9133,73600.0],["2011-07-07",20.0172,20.1644,19.8527,20.1255,104500.0],["2011-07-08",19.9263,20.0648,19.8354,20.0345,52600.0],["2011-07-11",19.8613,19.9826,19.7617,19.805,56200.0],["2011-07-12",19.7574,20.1991,19.7574,19.9133,82300.0],["2011-07-13",20.0259,20.0345,19.6405,19.6535,117200.0],["2011-07-14",19.7747,19.7747,19.424,19.4846,94700.0],["2011-07-15",19.4976,19.7877,19.4846,19.7747,102600.0],["2011-07-18",19.6795,19.7358,19.4846,19.5712,52900.0],["2011-07-19",19.6102,20.1947,19.6102,20.1601,143600.0],["2011-07-20",20.238,20.3506,20.0822,20.329,106700.0],["2011-07-21",20.3982,20.7966,20.329,20.5801,130000.0],["2011-07-22",20.6321,20.7057,20.4156,20.4632,78100.0],["2011-07-25",20.264,20.4329,20.1644,20.3246,61900.0],["2011-07-26",20.3506,20.3636,20.0995,20.1601,74800.0],["2011-07-27",20.1081,20.1081,19.6318,19.805,105500.0],["2011-07-28",19.87,19.9176,19.6059,19.7617,50300.0],["2011-07-29",19.4976,19.7401,19.2768,19.6968,140300.0],["2011-08-01",18.8395,19.5409,18.2506,18.4671,374600.0],["2011-08-02",18.2939,18.3848,17.9648,18.0428,142500.0],["2011-08-03",18.0817,18.112,17.5362,17.9908,102100.0],["2011-08-04",17.9345,18.4368,17.6314,17.6574,183900.0],["2011-08-05",17.731,18.1553,17.1335,17.5795,258900.0],["2011-08-08",17.1075,17.5405,16.4623,16.4667,322800.0],["2011-08-09",16.8217,18.2116,16.4104,18.164,291100.0],["2011-08-10",18.0514,18.3112,17.3023,17.363,186600.0],["2011-08-11",17.3846,18.7312,17.3716,18.2463,198800.0],["2011-08-12",18.3935,18.4844,17.9995,18.1424,128100.0],["2011-08-15",18.2419,18.7832,18.2419,18.7789,75500.0],["2011-08-16",18.5234,18.8438,18.3199,18.6923,113400.0],["2011-08-17",18.8525,18.9044,18.5494,18.7962,71800.0],["2011-08-18",18.2982,18.5147,17.7267,17.9475,160200.0],["2011-08-19",17.731,18.1727,17.6184,17.8609,153500.0],["2011-08-22",18.1813,18.229,17.77,18.0774,113100.0],["2011-08-23",18.229,18.9131,18.0644,18.8958,151500.0],["2011-08-24",18.9044,19.2292,18.545,19.0213,119200.0],["2011-08-25",19.1945,19.2551,18.558,18.8351,141300.0],["2011-08-26",18.8135,19.2681,18.4584,19.2422,122500.0],["2011-08-29",19.4803,19.7401,19.3591,19.7141,83800.0],["2011-08-30",19.6275,19.7617,19.2984,19.6448,77400.0],["2011-08-31",19.8007,19.844,19.5496,19.7877,160300.0],["2011-09-01",19.818,19.8743,19.2032,19.3071,99400.0],["2011-09-02",18.9477,19.2681,18.7053,18.7096,97400.0],["2011-09-06",18.2593,18.8308,18.2593,18.7789,87700.0],["2011-09-07",19.0257,19.5106,18.6793,19.5106,170200.0],["2011-09-08",19.45,19.6665,19.2075,19.2941,94100.0],["2011-09-09",19.1556,19.2378,18.6619,18.8092,137000.0],["2011-09-12",18.597,18.9217,18.5364,18.8914,64300.0],["2011-09-13",18.9737,19.1036,18.8525,19.03,119600.0],["2011-09-14",19.1989,19.4543,18.8265,19.2768,178900.0],["2011-09-15",19.5106,19.8527,19.4154,19.8397,117700.0],["2011-09-16",20.5931,20.5931,20.0432,20.3549,216200.0],["2011-09-19",19.9436,20.1947,19.8657,19.9479,86800.0],["2011-09-20",20.0345,20.277,19.7314,19.7661,152000.0],["2011-09-21",19.8224,19.9479,18.8438,18.8871,114300.0],["2011-09-22",18.3675,19.0386,18.3675,18.8611,262400.0],["2011-09-23",18.8481,18.9217,18.597,18.8741,116900.0],["2011-09-26",19.0516,19.1123,18.623,18.9087,81700.0],["2011-09-27",19.3114,19.45,18.8698,19.0516,129200.0],["2011-09-28",18.9924,19.1636,18.3381,18.36,88600.0],["2011-09-29",18.786,18.8694,18.4347,18.8474,102300.0],["2011-09-30",18.6454,19.0538,18.4698,18.5005,131400.0],["2011-10-03",18.4874,18.8343,17.8111,17.8111,190400.0],["2011-10-04",17.4993,19.0538,17.4818,18.9792,243200.0],["2011-10-05",18.9616,18.9616,17.9472,18.7245,132800.0],["2011-10-06",18.6455,18.9309,18.4742,18.9001,144000.0],["2011-10-07",18.9397,18.9397,17.9604,17.9648,244300.0],["2011-10-10",18.2283,18.8255,18.2283,18.8167,125900.0],["2011-10-11",18.7333,18.7333,18.2634,18.4391,135000.0],["2011-10-12",18.6235,18.8694,18.4478,18.7157,136900.0],["2011-10-13",18.5532,18.641,18.1931,18.3644,178600.0],["2011-10-14",18.5532,18.6981,18.3512,18.5269,168700.0],["2011-10-17",18.3512,18.4347,18.0614,18.1273,126800.0],["2011-10-18",18.2195,18.663,18.0965,18.562,196600.0],["2011-10-19",18.562,18.6454,18.3337,18.4347,85900.0],["2011-10-20",18.461,18.5576,18.0702,18.5357,80900.0],["2011-10-21",18.9484,18.9484,18.6674,18.9089,129100.0],["2011-10-24",18.9484,19.4183,18.8562,19.3305,102400.0],["2011-10-25",19.1987,19.1987,18.8474,18.887,69000.0],["2011-10-26",19.1065,19.19,18.7508,19.0977,101500.0],["2011-10-27",19.5457,20.2702,19.4754,20.0155,231000.0],["2011-10-28",19.9277,20.1297,19.7037,19.796,112100.0],["2011-10-31",19.5764,19.8355,19.4447,19.6247,64800.0],["2011-11-01",18.5796,19.4359,18.5796,18.8343,139300.0],["2011-11-02",19.2031,19.3085,18.843,19.1987,73800.0],["2011-11-03",19.3305,19.5149,18.8782,19.3217,111200.0],["2011-11-04",19.0846,19.1856,18.8782,19.1021,70500.0],["2011-11-07",19.1592,19.2251,18.7684,19.1153,43800.0],["2011-11-08",19.3349,19.3612,18.6762,19.2558,69900.0],["2011-11-09",18.7025,19.2997,18.5269,18.5752,120200.0],["2011-11-10",18.9441,18.9967,18.4347,18.6323,96300.0],["2011-11-11",18.8782,19.1109,18.6542,19.0582,244500.0],["2011-11-14",18.9792,18.9792,18.4961,18.685,107300.0],["2011-11-15",18.5357,19.0582,18.4874,18.9572,104000.0],["2011-11-16",18.8123,19.0231,18.685,18.7816,86200.0],["2011-11-17",18.8299,18.8299,18.5093,18.6323,144300.0],["2011-11-18",18.6498,18.9397,18.6367,18.9045,96800.0],["2011-11-21",18.584,18.663,18.382,18.4918,131900.0],["2011-11-22",18.5181,18.685,18.2985,18.4434,82300.0],["2011-11-23",18.3161,18.3732,18.0043,18.0131,84800.0],["2011-11-25",17.9911,18.3337,17.9692,17.9955,35800.0],["2011-11-28",18.4874,18.5049,18.158,18.2546,118200.0],["2011-11-29",18.259,18.3293,18.0526,18.18,53100.0],["2011-11-30",18.5796,18.7289,18.4522,18.5796,290800.0],["2011-12-01",18.4786,18.4874,18.1185,18.1712,146600.0],["2011-12-02",18.3512,18.6586,18.3512,18.4259,105800.0],["2011-12-05",18.6323,18.7245,18.4303,18.6542,113800.0],["2011-12-06",18.6015,18.9528,18.5181,18.8518,110700.0],["2011-12-07",18.7772,19.1197,18.5752,19.1021,89100.0],["2011-12-08",18.9616,18.9616,18.6586,18.7508,185200.0],["2011-12-09",18.8474,19.3305,18.6674,19.1944,149800.0],["2011-12-12",19.0099,19.1768,18.8431,18.966,158900.0],["2011-12-13",19.1153,19.4227,18.7025,18.7728,117400.0],["2011-12-14",18.663,19.2031,18.663,18.9792,138100.0],["2011-12-15",19.1636,19.4095,19.0055,19.291,125800.0],["2011-12-16",19.3437,19.6423,19.3041,19.4139,189000.0],["2011-12-19",19.5325,19.6115,19.1021,19.1329,108400.0],["2011-12-20",19.4139,19.6598,19.4139,19.6598,121600.0],["2011-12-21",19.651,19.8135,19.4973,19.7257,54300.0],["2011-12-22",19.8662,20.0067,19.752,19.774,91700.0],["2011-12-23",19.8706,19.9716,19.7916,19.9101,62500.0],["2011-12-27",19.9277,20.2087,19.7696,20.0419,90400.0],["2011-12-28",20.0777,20.0777,19.7106,19.7464,50600.0],["2011-12-29",19.8583,19.9837,19.827,19.8539,66400.0],["2011-12-30",19.818,20.0687,19.6569,19.6882,70100.0],["2012-01-03",20.1001,20.2254,19.8046,20.0061,146600.0],["2012-01-04",19.8941,19.8941,19.5271,19.5629,163000.0],["2012-01-05",19.4733,19.8762,19.4151,19.7419,135600.0],["2012-01-06",19.8001,19.827,19.5002,19.5674,135800.0],["2012-01-09",19.6524,19.6793,19.5181,19.6211,77000.0],["2012-01-10",19.8449,19.9747,19.7554,19.9389,82700.0],["2012-01-11",19.9121,20.1448,19.8539,20.1135,94100.0],["2012-01-12",20.1135,20.1672,19.8673,20.1583,80400.0],["2012-01-13",20.0329,20.2702,19.9076,20.1448,190700.0],["2012-01-17",20.1448,20.4224,20.1448,20.3642,104900.0],["2012-01-18",20.3463,20.6865,20.3328,20.6865,109400.0],["2012-01-19",20.8029,21.0894,20.6865,20.9641,142400.0],["2012-01-20",20.9685,20.9954,20.7223,20.9641,90200.0],["2012-01-23",20.973,21.0178,20.6552,20.9014,53200.0],["2012-01-24",20.8387,20.973,20.8387,20.9641,69400.0],["2012-01-25",20.9551,21.2103,20.8342,21.1386,82000.0],["2012-01-26",21.255,21.5684,21.2237,21.4834,90700.0],["2012-01-27",21.4789,21.6937,21.4431,21.6132,62800.0],["2012-01-30",21.5236,21.7206,21.4878,21.6714,78500.0],["2012-01-31",21.8504,22.0564,21.5594,21.6714,115300.0],["2012-02-01",21.7519,22.3831,21.7519,22.2936,171600.0],["2012-02-02",22.3832,22.4279,22.1996,22.2668,87500.0],["2012-02-03",22.4324,22.8084,22.3563,22.786,115800.0],["2012-02-06",22.8219,22.9606,22.4906,22.6786,64600.0],["2012-02-07",22.6786,22.6786,22.2802,22.307,129700.0],["2012-02-08",22.3787,22.4637,22.0205,22.2533,114500.0],["2012-02-09",22.3339,22.3921,22.0295,22.1235,103300.0],["2012-02-10",22.0026,22.1772,21.9444,21.9982,71100.0],["2012-02-13",22.1235,22.3608,22.1056,22.2981,106800.0],["2012-02-14",22.2265,22.3697,21.8236,21.9265,101500.0],["2012-02-15",21.9534,21.9982,21.6624,21.8101,93800.0],["2012-02-16",21.8594,22.0429,21.1924,21.4028,176500.0],["2012-02-17",21.3132,21.4654,21.1073,21.2998,173700.0],["2012-02-21",21.4252,21.4789,21.1297,21.2729,126400.0],["2012-02-22",21.3267,21.4923,21.0984,21.1028,77800.0],["2012-02-23",21.1387,21.4968,21.1297,21.4968,82700.0],["2012-02-24",21.5281,21.5281,21.2147,21.2998,127200.0],["2012-02-27",21.1968,21.3311,20.9193,21.3132,87100.0],["2012-02-28",21.3446,21.3446,21.0402,21.1297,70500.0],["2012-02-29",21.2148,21.367,20.9954,21.0984,127300.0],["2012-03-01",21.2058,21.4162,21.1745,21.2237,92000.0],["2012-03-02",21.2461,21.2461,20.8745,20.9864,115800.0],["2012-03-05",20.9954,21.3983,20.9148,21.3938,69700.0],["2012-03-06",21.2148,21.4117,21.17,21.2237,107200.0],["2012-03-07",21.3401,21.4834,21.0178,21.3356,102000.0],["2012-03-08",21.4162,21.4162,21.0805,21.2327,70700.0],["2012-03-09",21.2237,21.5236,21.1297,21.4834,117600.0],["2012-03-12",21.5102,21.7117,21.4475,21.64,58600.0],["2012-03-13",21.7833,22.0519,21.7117,22.034,101900.0],["2012-03-14",22.0653,22.0653,21.7161,21.8818,71600.0],["2012-03-15",21.931,21.931,21.5729,21.7206,62600.0],["2012-03-16",21.7564,21.8146,21.5774,21.8057,152800.0],["2012-03-19",21.8146,22.1593,21.6714,22.0698,106100.0],["2012-03-20",21.931,22.1996,21.9041,22.1414,81600.0],["2012-03-21",22.2175,22.2936,22.0832,22.0832,57500.0],["2012-03-22",21.9937,22.119,21.7251,21.8639,80600.0],["2012-03-23",21.8236,22.0429,21.743,21.9444,79300.0],["2012-03-26",22.1146,22.2847,22.0967,22.1683,102200.0],["2012-03-27",22.1862,22.2265,22.1056,22.1056,126300.0],["2012-03-28",22.2372,22.2372,21.9151,22.033,127200.0],["2012-03-29",21.8833,22.0285,21.779,21.8924,130300.0],["2012-03-30",22.0103,22.1827,21.9242,22.1283,198300.0],["2012-04-02",22.1283,22.3959,22.0738,22.3869,147300.0],["2012-04-03",22.3778,22.4776,22.1691,22.2598,76000.0],["2012-04-04",22.0965,22.1374,21.8879,22.0693,80200.0],["2012-04-05",22.0466,22.1782,21.9105,21.965,48300.0],["2012-04-09",21.7109,21.8924,21.6338,21.8652,110900.0],["2012-04-10",21.8697,21.9287,21.4025,21.4524,148400.0],["2012-04-11",21.6928,21.6928,21.4478,21.6111,96000.0],["2012-04-12",21.6701,21.8924,21.6701,21.8244,97900.0],["2012-04-13",21.7291,21.8606,21.6384,21.7518,88300.0],["2012-04-16",21.9105,22.0376,21.8107,21.8879,112700.0],["2012-04-17",22.0784,22.1101,21.8788,21.9695,101800.0],["2012-04-18",21.9196,21.9378,21.6293,21.6701,119700.0],["2012-04-19",21.7336,21.7926,21.4115,21.5839,82900.0],["2012-04-20",21.8062,22.0512,21.7064,21.8788,120900.0],["2012-04-23",21.6701,21.6837,21.3934,21.5839,73900.0],["2012-04-24",21.4977,21.8924,21.4977,21.838,89700.0],["2012-04-25",22.0194,22.3097,22.0149,22.2372,183200.0],["2012-04-26",22.219,22.4458,22.151,22.3778,149600.0],["2012-04-27",22.4005,22.6137,22.1873,22.5275,108100.0],["2012-04-30",22.4549,22.532,22.3778,22.4413,94000.0],["2012-05-01",22.4594,22.6999,22.3234,22.3234,91000.0],["2012-05-02",22.2462,22.2689,22.0784,22.2553,76000.0],["2012-05-03",22.2916,22.337,22.0693,22.1464,86000.0],["2012-05-04",22.1238,22.2553,21.9468,22.033,80200.0],["2012-05-07",22.0013,22.3642,21.9695,22.2871,66000.0],["2012-05-08",22.1963,22.4821,22.1873,22.4367,89100.0],["2012-05-09",22.2689,22.5275,22.2281,22.3279,101000.0],["2012-05-10",22.5638,22.6318,22.2281,22.4504,89200.0],["2012-05-11",22.4458,22.6409,22.033,22.2553,72000.0],["2012-05-14",22.0829,22.3732,22.0829,22.1918,67000.0],["2012-05-15",22.1691,22.6046,22.1419,22.5864,160000.0],["2012-05-16",22.6772,22.6772,22.2825,22.3234,91500.0],["2012-05-17",22.346,22.3914,21.8425,21.8606,89400.0],["2012-05-18",21.838,21.9786,21.4115,21.4841,104800.0],["2012-05-21",21.5748,21.7699,21.4115,21.7336,100400.0],["2012-05-22",21.6746,21.906,21.6746,21.8017,74000.0],["2012-05-23",21.6746,22.0194,21.5794,22.0103,83000.0],["2012-05-24",22.0784,22.0875,21.6928,22.0512,57200.0],["2012-05-25",22.092,22.1646,21.8924,21.9967,47000.0],["2012-05-29",22.1464,22.219,21.8652,22.151,62900.0],["2012-05-30",21.9922,22.1011,21.6656,21.7064,84000.0],["2012-05-31",21.7745,22.1101,21.6384,21.8969,110900.0],["2012-06-01",21.7019,21.8107,21.5567,21.7518,83000.0],["2012-06-04",21.838,21.9786,21.6384,21.8606,80000.0],["2012-06-05",21.7971,22.2553,21.7608,22.1736,80900.0],["2012-06-06",22.3687,22.7271,22.2009,22.6863,77600.0],["2012-06-07",22.904,22.9857,22.2825,22.3097,91100.0],["2012-06-08",22.2553,22.6454,22.2553,22.6409,86900.0],["2012-06-11",22.7543,22.7815,22.0693,22.1283,99200.0],["2012-06-12",22.2598,22.405,22.0512,22.405,58100.0],["2012-06-13",22.3959,22.7588,22.2508,22.3959,82500.0],["2012-06-14",22.4912,22.9221,22.4685,22.7951,102900.0],["2012-06-15",22.8042,23.0809,22.6999,22.8995,207000.0],["2012-06-18",22.8178,23.1853,22.7679,23.0628,99400.0],["2012-06-19",23.0991,23.4257,22.8722,23.3486,466800.0],["2012-06-20",23.2488,23.3667,23.1354,23.2306,72900.0],["2012-06-21",23.285,23.3213,22.8405,22.9085,124400.0],["2012-06-22",23.0582,23.158,22.7588,22.777,610500.0],["2012-06-25",22.6182,22.9902,22.6182,22.9176,95600.0],["2012-06-26",22.9947,23.1989,22.8496,23.031,138700.0],["2012-06-27",23.0953,23.1735,22.9621,23.031,99700.0],["2012-06-28",22.8013,23.0862,22.5853,23.077,157600.0],["2012-06-29",23.44,23.4951,23.2791,23.3986,143400.0],["2012-07-02",23.5365,23.9225,23.4354,23.9179,121400.0],["2012-07-03",23.9638,24.0328,23.8444,24.0144,55800.0],["2012-07-05",24.0649,24.3131,23.6376,23.8857,68200.0],["2012-07-06",23.656,23.8811,23.656,23.8765,61900.0],["2012-07-09",23.8719,23.8995,23.6927,23.8306,73800.0],["2012-07-10",23.8949,24.0282,23.7984,23.8811,147200.0],["2012-07-11",23.8673,23.9363,23.656,23.8168,94700.0],["2012-07-12",23.6973,24.0741,23.6376,23.9455,86800.0],["2012-07-13",24.0833,24.4096,23.9776,24.3866,157700.0],["2012-07-16",24.4188,24.8277,24.3636,24.7404,84200.0],["2012-07-17",24.7818,25.1862,24.7542,24.9794,114300.0],["2012-07-18",25.0069,25.0069,24.768,24.9104,59500.0],["2012-07-19",25.0253,25.0253,24.4969,24.7037,48000.0],["2012-07-20",24.529,24.8645,24.529,24.768,103000.0],["2012-07-23",24.5061,24.9288,24.4969,24.722,98800.0],["2012-07-24",24.7542,24.8001,24.3268,24.4831,114000.0],["2012-07-25",24.6347,24.7588,24.4417,24.5382,61400.0],["2012-07-26",24.7956,24.9012,24.5153,24.6255,56500.0],["2012-07-27",24.745,24.9288,24.5888,24.7588,108000.0],["2012-07-30",24.7588,24.9104,24.7358,24.8002,84500.0],["2012-07-31",24.8323,24.8323,24.6347,24.6715,61400.0],["2012-08-01",24.8047,24.8139,24.3268,24.3268,103000.0],["2012-08-02",24.2074,24.4096,24.0144,24.3223,77900.0],["2012-08-03",24.4969,24.7496,24.4877,24.6669,72900.0],["2012-08-06",24.7312,24.7312,24.3315,24.3406,66000.0],["2012-08-07",24.3728,24.4417,23.9638,24.0052,96000.0],["2012-08-08",23.9501,23.973,23.6652,23.6973,59100.0],["2012-08-09",23.7203,23.8076,23.5732,23.6054,53100.0],["2012-08-10",23.6238,23.8673,23.61,23.7433,51100.0],["2012-08-13",23.7708,23.8214,23.5962,23.8122,59900.0],["2012-08-14",23.9179,23.9179,23.6606,23.7203,54400.0],["2012-08-15",23.7433,23.8214,23.6238,23.7616,48500.0],["2012-08-16",23.8168,23.8765,23.5778,23.849,50200.0],["2012-08-17",23.8306,23.9179,23.7433,23.9041,73200.0],["2012-08-20",23.7938,23.9271,23.7065,23.8168,59200.0],["2012-08-21",23.8214,23.9592,23.7479,23.757,62300.0],["2012-08-22",23.7157,23.8582,23.6054,23.78,125100.0],["2012-08-23",23.7846,23.8535,23.6284,23.7754,72500.0],["2012-08-24",23.7892,23.9133,23.6881,23.8076,64700.0],["2012-08-27",23.8352,23.9592,23.8168,23.9409,74000.0],["2012-08-28",23.9409,24.0512,23.826,23.8903,93200.0],["2012-08-29",23.9868,24.0741,23.8444,23.9776,87800.0],["2012-08-30",23.9409,24.0236,23.8627,23.973,45600.0],["2012-08-31",24.1201,24.1201,23.7892,24.0052,108000.0],["2012-09-04",24.0098,24.359,23.8765,24.3177,93500.0],["2012-09-05",24.2258,24.5336,24.2258,24.3636,98000.0],["2012-09-06",24.4877,24.598,24.405,24.598,106300.0],["2012-09-07",24.7174,24.7174,24.3406,24.405,50300.0],["2012-09-10",24.4923,24.4923,24.0971,24.1201,94900.0],["2012-09-11",24.1201,24.235,24.0787,24.189,54600.0],["2012-09-12",24.3223,24.3223,24.0971,24.2074,48500.0],["2012-09-13",24.2809,24.5428,24.1385,24.3958,95900.0],["2012-09-14",24.4693,24.6301,24.2763,24.3039,131700.0],["2012-09-17",24.2717,24.3774,24.1293,24.212,69400.0],["2012-09-18",24.3039,24.3039,24.1063,24.2395,69900.0],["2012-09-19",24.3452,24.4325,24.1522,24.1522,101200.0],["2012-09-20",24.1247,24.2671,23.973,24.1339,107900.0],["2012-09-21",24.3544,24.4555,24.1522,24.1522,273600.0],["2012-09-24",24.166,24.4233,24.1247,24.143,82100.0],["2012-09-25",24.189,24.3223,24.0098,24.0282,142500.0],["2012-09-26",24.084,24.3959,24.0142,24.0468,116700.0],["2012-09-27",24.084,24.1632,23.8978,23.9397,84400.0],["2012-09-28",23.8792,24.1818,23.8792,23.9444,117300.0],["2012-10-01",24.0142,24.5681,23.7396,23.9304,109100.0],["2012-10-02",23.9537,24.2283,23.9537,24.2237,67700.0],["2012-10-03",24.3261,24.5076,24.2423,24.2935,65600.0],["2012-10-04",24.4238,24.4657,24.1213,24.3168,94400.0],["2012-10-05",24.3447,24.5914,24.2702,24.3168,54900.0],["2012-10-08",24.3075,24.3075,24.1632,24.1818,42700.0],["2012-10-09",24.2609,24.2888,24.0002,24.0282,41400.0],["2012-10-10",24.0561,24.3447,24.0282,24.3214,59000.0],["2012-10-11",24.4378,24.5355,24.368,24.4471,54200.0],["2012-10-12",24.503,24.7031,24.354,24.3726,43400.0],["2012-10-15",24.3866,24.6845,24.3307,24.6705,56400.0],["2012-10-16",24.7776,24.8195,24.5821,24.8195,41100.0],["2012-10-17",24.7357,24.8334,24.5961,24.8055,68800.0],["2012-10-18",24.8241,25.1314,24.7683,25.0476,55700.0],["2012-10-19",24.9638,25.136,24.7636,24.8428,83900.0],["2012-10-22",24.866,24.894,24.6612,24.894,47200.0],["2012-10-23",24.7823,24.8893,24.5588,24.6612,122600.0],["2012-10-24",24.7962,24.8102,24.5681,24.7124,88500.0],["2012-10-25",24.8521,24.9033,24.4424,24.8241,45400.0],["2012-10-26",24.759,24.759,24.354,24.5681,41700.0],["2012-10-31",24.3819,24.8614,24.3819,24.8614,58500.0],["2012-11-01",24.9265,24.9871,24.6891,24.9684,80300.0],["2012-11-02",25.1034,25.1826,24.9917,25.0429,65900.0],["2012-11-05",25.136,25.3362,24.8334,25.1453,42800.0],["2012-11-06",25.285,25.4758,25.1872,25.3641,61400.0],["2012-11-07",25.2384,25.2524,24.9684,25.1407,101800.0],["2012-11-08",25.136,25.1965,24.8474,24.9731,135700.0],["2012-11-09",24.8381,24.9917,24.6705,24.8241,93100.0],["2012-11-12",24.9498,25.0103,24.6705,24.7823,29400.0],["2012-11-13",24.759,24.894,24.6752,24.8009,57700.0],["2012-11-14",24.8893,24.8893,24.3633,24.4424,85700.0],["2012-11-15",24.3587,24.5449,24.2051,24.354,87600.0],["2012-11-16",24.3028,24.731,24.3028,24.6752,73300.0],["2012-11-19",24.9033,25.0708,24.8195,24.9359,91300.0],["2012-11-20",24.9033,25.0988,24.8055,25.0383,87700.0],["2012-11-21",25.1127,25.285,25.0243,25.2198,53700.0],["2012-11-23",25.3362,25.4665,25.2152,25.4665,51400.0],["2012-11-26",25.3688,25.6015,25.2198,25.541,64800.0],["2012-11-27",25.5224,25.5224,25.1174,25.2757,68900.0],["2012-11-28",25.2524,25.3269,25.0057,25.3129,72000.0],["2012-11-29",25.4619,25.7784,25.1826,25.7179,96100.0],["2012-11-30",25.8249,25.9925,25.6992,25.8342,145600.0],["2012-12-03",25.9785,26.0484,25.6387,25.8063,88600.0],["2012-12-04",25.7504,26.0437,25.6015,25.9506,73800.0],["2012-12-05",26.0111,26.0111,25.7551,25.8715,65100.0],["2012-12-06",25.8808,26.0996,25.7923,26.0856,110900.0],["2012-12-07",26.1601,26.4347,26.0111,26.3975,88900.0],["2012-12-10",26.4487,26.4533,25.9878,26.1694,114000.0],["2012-12-11",26.3602,26.4487,26.188,26.2951,80300.0],["2012-12-12",26.2578,26.2578,26.0018,26.067,140900.0],["2012-12-13",26.1042,26.1368,25.9041,26.0437,76600.0],["2012-12-14",26.0483,26.2252,25.9785,26.0251,62200.0],["2012-12-17",26.1228,26.323,26.039,26.323,80200.0],["2012-12-18",26.1228,26.3788,26.0297,26.3183,89600.0],["2012-12-19",26.3463,26.5185,26.2066,26.3556,104000.0],["2012-12-20",26.3882,26.6674,26.3416,26.5976,89700.0],["2012-12-21",26.2951,26.6721,26.2951,26.4766,242200.0],["2012-12-24",26.5138,26.579,26.3835,26.4999,34100.0],["2012-12-26",26.593,26.593,26.1228,26.2811,108900.0],["2012-12-27",26.4978,26.5213,26.0644,26.4036,62400.0],["2012-12-28",26.3518,26.5873,26.2623,26.3141,70300.0],["2012-12-31",26.3565,26.6391,26.168,26.6297,77400.0],["2013-01-02",27.0678,27.4117,26.9642,27.3928,157900.0],["2013-01-03",27.5577,27.7461,27.3551,27.586,85400.0],["2013-01-04",27.7226,27.8592,27.5577,27.6849,89000.0],["2013-01-07",27.6284,28.0241,27.6284,27.8451,76600.0],["2013-01-08",27.9491,28.072,27.8167,28.0389,107400.0],["2013-01-09",28.1666,28.4408,27.9065,28.3699,107900.0],["2013-01-10",28.5259,28.5259,28.1193,28.176,119000.0],["2013-01-11",28.2753,28.5685,28.1761,28.5354,89200.0],["2013-01-14",28.5685,28.7954,28.3983,28.6962,162300.0],["2013-01-15",28.7576,28.9468,28.4314,28.838,96700.0],["2013-01-16",28.6631,28.8758,28.3415,28.6962,119000.0],["2013-01-17",28.8522,29.2777,28.6158,29.0744,88400.0],["2013-01-18",29.117,29.117,28.6063,29.0319,123800.0],["2013-01-22",29.1075,29.4858,29.0839,29.4669,81800.0],["2013-01-23",29.3676,29.5236,29.3156,29.4149,83300.0],["2013-01-24",29.5189,29.7884,29.4196,29.6229,112800.0],["2013-01-25",29.7411,29.7695,29.5567,29.6938,63700.0],["2013-01-28",29.7648,29.9633,29.6702,29.8971,92700.0],["2013-01-29",29.9397,30.1383,29.8073,30.0106,73900.0],["2013-01-30",30.0248,30.0248,29.6513,29.6891,111500.0],["2013-01-31",29.8357,30.1998,29.6087,30.0957,121300.0],["2013-02-01",30.143,30.5922,30.0957,30.3983,92500.0],["2013-02-04",30.3274,30.5591,30.0295,30.0816,141200.0],["2013-02-05",30.1194,30.1903,29.8168,29.8262,126400.0],["2013-02-06",29.7128,29.9728,29.5567,29.7695,111400.0],["2013-02-07",29.8262,29.9634,29.656,29.812,200100.0],["2013-02-08",29.9066,30.0721,29.8451,30.0579,101700.0],["2013-02-11",30.1005,30.2045,29.9964,30.0532,79600.0],["2013-02-12",30.0957,30.3605,30.0768,30.3369,100100.0],["2013-02-13",30.4504,30.6206,30.4078,30.5828,58800.0],["2013-02-14",30.5969,30.6584,30.2612,30.3653,93300.0],["2013-02-15",30.3652,31.3487,30.3605,30.961,178700.0],["2013-02-19",31.0981,31.4622,31.0981,31.2873,119300.0],["2013-02-20",31.2826,31.4197,30.8428,30.8948,144300.0],["2013-02-21",30.9468,31.1643,30.8381,31.0367,93400.0],["2013-02-22",31.2163,31.292,30.9326,31.188,71400.0],["2013-02-25",31.2069,31.2164,30.4787,30.4929,111400.0],["2013-02-26",30.4976,30.8901,30.4976,30.8475,70200.0],["2013-02-27",30.7766,30.8712,30.6821,30.6915,165200.0],["2013-02-28",30.6064,30.8665,30.6064,30.6395,196900.0],["2013-03-01",30.4362,31.2353,30.3038,31.1312,138200.0],["2013-03-04",31.1171,31.5284,31.1171,31.5237,67600.0],["2013-03-05",31.7318,31.7459,31.4055,31.6372,168500.0],["2013-03-06",31.7648,31.7648,31.2494,31.396,75200.0],["2013-03-07",31.3866,31.5048,31.1502,31.1975,63100.0],["2013-03-08",31.2731,31.2731,30.8996,31.1975,80100.0],["2013-03-11",31.1927,31.2022,31.013,31.1833,50300.0],["2013-03-12",31.1738,31.1974,30.9847,31.1029,48700.0],["2013-03-13",31.136,31.2069,31.0083,31.1596,59200.0],["2013-03-14",31.1833,31.2542,31.0887,31.1123,93400.0],["2013-03-15",31.1691,31.1691,30.8665,31.0698,226400.0],["2013-03-18",30.8996,31.1502,30.8996,31.0745,45900.0],["2013-03-19",31.0509,31.2163,30.9137,31.0414,62900.0],["2013-03-20",31.1974,31.2069,30.9232,31.0698,70100.0],["2013-03-21",30.9799,31.2069,30.9799,31.0178,104300.0],["2013-03-22",31.1691,31.1691,30.8759,30.9279,122700.0],["2013-03-25",31.0414,31.1927,30.8901,30.9326,97000.0],["2013-03-26",31.0593,31.2648,30.8633,31.2074,80000.0],["2013-03-27",30.9972,31.1071,30.892,30.9876,120800.0],["2013-03-28",31.0975,31.3795,30.9876,31.2791,82800.0],["2013-04-01",31.2791,31.4082,30.9972,31.4034,75900.0],["2013-04-02",31.5802,31.5802,31.3078,31.4034,78900.0],["2013-04-03",31.499,31.499,31.0689,31.1071,74300.0],["2013-04-04",31.2074,31.3747,31.1119,31.3221,78700.0],["2013-04-05",30.9303,31.456,30.9303,31.4082,79900.0],["2013-04-08",31.499,31.585,31.3413,31.5802,78800.0],["2013-04-09",31.5276,31.6185,31.088,31.1166,111600.0],["2013-04-10",31.1883,31.8526,31.1071,31.8096,161000.0],["2013-04-11",31.8574,32.0151,31.5659,31.7523,99300.0],["2013-04-12",31.7666,31.8144,31.2839,31.4034,108700.0],["2013-04-15",31.3556,31.3938,30.2277,30.2946,145000.0],["2013-04-16",30.5193,30.9159,30.1799,30.8633,99800.0],["2013-04-17",30.7343,30.7964,30.0509,30.2899,131400.0],["2013-04-18",30.395,30.4046,30.0844,30.2946,70900.0],["2013-04-19",30.2708,30.9255,30.223,30.9016,46000.0],["2013-04-22",31.0497,31.1405,30.6196,31.1119,60900.0],["2013-04-23",31.3269,31.3986,30.9255,31.3269,54300.0],["2013-04-24",31.3317,31.456,31.2266,31.3747,29200.0],["2013-04-25",31.4799,31.5468,31.1023,31.131,64000.0],["2013-04-26",31.1453,31.3221,31.0163,31.1644,82800.0],["2013-04-29",31.3508,31.5324,31.1931,31.389,47400.0],["2013-04-30",31.456,31.6662,31.3174,31.6567,48200.0],["2013-05-01",31.5563,31.6758,31.0067,31.0163,108200.0],["2013-05-02",31.2218,31.542,31.088,31.4368,51900.0],["2013-05-03",31.7666,32.3449,31.6471,32.0677,135600.0],["2013-05-06",32.5265,33.2003,32.5265,32.775,112500.0],["2013-05-07",32.9757,33.2816,32.6698,33.1239,54700.0],["2013-05-08",33.0904,33.5492,32.9518,33.3628,83000.0],["2013-05-09",33.5014,33.5779,32.8849,32.99,81400.0],["2013-05-10",33.0426,33.3246,33.0044,33.2242,49500.0],["2013-05-13",33.2864,33.511,33.2147,33.4823,56800.0],["2013-05-14",33.5014,33.8551,33.4297,33.5683,88000.0],["2013-05-15",33.6113,34.1561,33.4297,34.1275,57300.0],["2013-05-16",34.0319,34.2995,33.8694,33.9984,71200.0],["2013-05-17",34.1179,34.2374,33.8359,34.1227,58900.0],["2013-05-20",34.0606,34.3855,33.8121,34.0176,36100.0],["2013-05-21",34.0271,34.5767,34.0271,34.5528,60200.0],["2013-05-22",34.591,34.8826,33.2338,33.3198,99600.0],["2013-05-23",32.9996,32.9996,32.5121,32.5886,97300.0],["2013-05-24",32.4643,32.4643,31.9195,32.1155,69200.0],["2013-05-28",32.5121,32.5504,31.2505,31.5468,119100.0],["2013-05-29",31.3078,31.3078,29.7403,30.1513,298300.0],["2013-05-30",30.1274,30.5623,29.9458,30.0461,62100.0],["2013-05-31",29.8693,30.1083,29.7498,29.7594,131600.0],["2013-06-03",29.9171,30.3472,29.6495,30.1752,200300.0],["2013-06-04",30.3185,30.5001,30.0127,30.1561,109000.0],["2013-06-05",30.1369,30.266,29.8024,29.898,69700.0],["2013-06-06",29.8167,30.4858,29.6829,30.4763,167500.0],["2013-06-07",30.634,30.6961,29.5587,29.8741,134100.0],["2013-06-10",29.8693,29.9123,29.5348,29.6542,84200.0],["2013-06-11",29.5109,29.6256,28.9852,29.3771,132500.0],["2013-06-12",29.6017,29.6017,28.4881,28.4929,116900.0],["2013-06-13",28.383,28.966,28.3352,28.7701,211200.0],["2013-06-14",28.665,29.2719,28.5694,28.9326,85800.0],["2013-06-17",29.0521,29.3675,28.8418,29.0616,81600.0],["2013-06-18",29.1238,29.6925,28.8514,29.3962,93200.0],["2013-06-19",29.4392,29.487,28.1393,28.2922,95900.0],["2013-06-20",27.8143,27.8812,26.8585,27.0496,144400.0],["2013-06-21",27.2026,27.9242,27.0258,27.6948,199900.0],["2013-06-24",27.3603,27.9386,26.9349,27.2599,169400.0],["2013-06-25",27.5132,27.9529,27.1309,27.8286,113100.0],["2013-06-26",28.0682,28.2425,27.802,28.0005,97000.0],["2013-06-27",28.2038,29.0169,28.1408,28.9588,139400.0],["2013-06-28",28.9491,29.2541,28.7942,28.9733,252700.0],["2013-07-01",29.5251,29.6316,28.9879,29.2105,131700.0],["2013-07-02",29.2686,30.0188,29.2686,29.8591,126000.0],["2013-07-03",29.8543,29.8543,29.2396,29.409,75300.0],["2013-07-05",29.6219,29.7187,28.7652,29.4428,126400.0],["2013-07-08",29.5154,29.5784,29.1524,29.225,79900.0],["2013-07-09",29.2637,29.6122,29.0701,29.5106,73700.0],["2013-07-10",29.559,29.8591,29.3896,29.7042,95200.0],["2013-07-11",29.9898,30.4738,29.9898,30.3673,77500.0],["2013-07-12",30.377,30.4641,30.1398,30.3189,80600.0],["2013-07-15",30.3479,30.7352,30.2705,30.6577,67400.0],["2013-07-16",30.6142,31.0546,30.6142,30.8562,60300.0],["2013-07-17",31.0595,31.1805,30.8465,31.0643,44900.0],["2013-07-18",31.1514,31.5386,31.1514,31.2627,37400.0],["2013-07-19",31.2337,31.6451,31.2337,31.529,53100.0],["2013-07-22",31.5338,31.8339,31.4805,31.7177,46200.0],["2013-07-23",31.7274,31.9162,31.587,31.7371,53100.0],["2013-07-24",31.7952,31.9065,30.7884,30.9869,51300.0],["2013-07-25",31.0353,31.4612,30.9046,31.4225,71800.0],["2013-07-26",31.224,31.4273,31.074,31.2821,56300.0],["2013-07-29",31.1805,31.3063,30.7932,30.832,43700.0],["2013-07-30",30.8804,31.1708,30.5658,30.7642,50500.0],["2013-07-31",30.7739,30.8562,30.1689,30.2947,63700.0],["2013-08-01",30.4835,30.59,29.6461,29.7816,87900.0],["2013-08-02",29.7429,30.0188,29.5251,29.8978,52700.0],["2013-08-05",29.772,30.0479,29.7187,29.9317,39500.0],["2013-08-06",29.8978,30.1785,29.7526,29.9753,45700.0],["2013-08-07",29.8688,30.0091,29.6026,29.9172,44300.0],["2013-08-08",30.0091,30.1156,29.651,30.0672,53500.0],["2013-08-09",30.0769,30.9094,30.0333,30.6045,51500.0],["2013-08-12",30.4883,30.5948,30.2076,30.3625,42800.0],["2013-08-13",30.3721,30.3721,29.6413,29.7865,32600.0],["2013-08-14",29.7526,30.0091,29.3654,29.4816,42100.0],["2013-08-15",29.0943,29.0943,28.1215,28.528,69700.0],["2013-08-16",28.4748,28.4893,27.4777,27.6132,73900.0],["2013-08-19",27.5164,27.6084,26.9792,26.9985,77100.0],["2013-08-20",27.1002,27.773,26.9017,27.7294,82200.0],["2013-08-21",27.6665,28.3296,27.4245,27.7633,51400.0],["2013-08-22",27.7778,28.0731,27.5068,27.9569,42100.0],["2013-08-23",27.952,28.1505,27.7826,28.0585,41000.0],["2013-08-26",28.0634,28.1602,27.7681,27.8891,45100.0],["2013-08-27",27.6858,28.0537,27.652,27.8214,60900.0],["2013-08-28",27.8311,27.894,27.3858,27.531,49700.0],["2013-08-29",27.4487,27.5842,27.2502,27.2986,85100.0],["2013-08-30",27.2163,27.2744,26.4274,26.5726,168900.0],["2013-09-03",26.6307,27.0034,25.7014,26.0644,116700.0],["2013-09-04",26.0789,26.2193,25.9337,26.016,100800.0],["2013-09-05",26.045,26.0741,25.6578,25.7885,87600.0],["2013-09-06",25.9773,26.4903,25.8466,26.2289,103400.0],["2013-09-09",26.3548,26.5726,26.1612,26.4274,86900.0],["2013-09-10",26.6549,26.7323,26.3548,26.4468,84000.0],["2013-09-11",26.4613,26.7662,26.3887,26.7469,83700.0],["2013-09-12",26.7662,27.0179,26.6839,26.8824,68400.0],["2013-09-13",26.9889,27.4051,26.9114,27.197,93800.0],["2013-09-16",27.3954,27.7342,26.9405,27.3422,44400.0],["2013-09-17",27.2744,27.5503,27.1776,27.4922,91200.0],["2013-09-18",27.5116,28.5522,27.1921,28.528,84100.0],["2013-09-19",28.6103,28.9056,28.1553,28.3005,55200.0],["2013-09-20",28.4796,28.4796,27.8262,27.9037,105800.0],["2013-09-23",27.8698,28.3248,27.652,28.1505,69300.0],["2013-09-24",28.1505,28.5038,28.0295,28.136,71000.0],["2013-09-25",28.0634,28.3199,27.923,28.1166,46600.0],["2013-09-26",28.1534,28.3005,27.9573,28.2759,62600.0],["2013-09-27",28.0799,28.2416,27.8985,28.1338,29300.0],["2013-09-30",27.7808,28.1779,27.722,27.8887,45900.0],["2013-10-01",27.9181,28.8152,27.8543,28.4377,51600.0],["2013-10-02",28.2956,28.2956,27.9622,28.2024,49200.0],["2013-10-03",28.0651,28.0651,27.5259,27.8298,81000.0],["2013-10-04",27.8102,28.0897,27.7122,27.9377,64500.0],["2013-10-07",27.7367,28.3985,27.7367,28.2367,71800.0],["2013-10-08",28.1534,28.374,28.0504,28.0749,73200.0],["2013-10-09",28.0504,28.3887,28.0504,28.173,86400.0],["2013-10-10",28.4671,28.9377,28.4671,28.9132,61700.0],["2013-10-11",28.7564,29.4623,28.7564,29.4378,77400.0],["2013-10-14",29.3201,29.5652,29.1485,29.5554,52600.0],["2013-10-15",29.3985,29.4574,29.1093,29.3789,50600.0],["2013-10-16",29.4819,30.1486,29.3642,29.9623,82700.0],["2013-10-17",29.8839,30.3251,29.7662,30.2662,77100.0],["2013-10-18",30.3594,30.477,29.9035,30.1339,89200.0],["2013-10-21",30.1535,30.1535,29.6682,30.0113,39300.0],["2013-10-22",30.1633,30.4378,30.0064,30.2564,63300.0],["2013-10-23",30.1829,30.8398,30.1241,30.7221,57800.0],["2013-10-24",30.6976,30.928,30.6731,30.8202,36900.0],["2013-10-25",30.9771,31.3741,30.83,31.3447,39700.0],["2013-10-28",31.3349,31.3594,30.8006,31.1928,52700.0],["2013-10-29",31.1928,31.2418,30.8251,31.1437,56000.0],["2013-10-30",31.1829,31.281,30.8055,30.8741,54200.0],["2013-10-31",30.9673,30.9673,30.4868,30.6486,91000.0],["2013-11-01",30.33,30.781,30.1241,30.6045,107500.0],["2013-11-04",30.6045,30.8545,30.3447,30.83,67300.0],["2013-11-05",30.9378,31.0457,30.3153,30.3888,61200.0],["2013-11-06",30.5015,30.8839,30.3006,30.6143,42300.0],["2013-11-07",30.6388,30.6388,30.2515,30.4623,97100.0],["2013-11-08",30.3692,30.5408,29.6191,30.2466,70900.0],["2013-11-11",30.1927,30.3447,29.8495,29.9574,59500.0],["2013-11-12",29.9427,29.977,29.4132,29.8741,27700.0],["2013-11-13",29.6927,30.1633,29.4672,30.1094,36900.0],["2013-11-14",30.1535,30.6682,29.9525,30.0064,58900.0],["2013-11-15",29.9525,30.2663,29.7809,30.1388,54900.0],["2013-11-18",30.1535,30.2564,29.7956,29.8348,65700.0],["2013-11-19",29.7613,30.0947,29.5113,29.7368,88900.0],["2013-11-20",29.325,29.325,28.7172,28.923,181900.0],["2013-11-21",28.9574,29.1681,28.075,28.2367,374100.0],["2013-11-22",28.2857,29.2711,28.0504,28.8985,2809300.0],["2013-11-25",29.0211,29.3299,28.6828,29.0554,460200.0],["2013-11-26",29.1191,29.2172,28.6436,28.7368,298800.0],["2013-11-27",28.7809,29.1779,28.6926,29.1681,202000.0],["2013-11-29",29.3005,29.3005,28.776,28.8593,172000.0],["2013-12-02",28.9377,28.9377,27.9965,28.0504,302200.0],["2013-12-03",28.0946,28.2269,27.7563,28.2171,381600.0],["2013-12-04",28.1877,28.4769,27.8985,28.2416,177900.0],["2013-12-05",28.0995,28.3789,27.923,28.0063,139100.0],["2013-12-06",28.1681,28.3838,27.9916,28.173,154200.0],["2013-12-09",28.2956,28.3593,27.9475,28.3593,177600.0],["2013-12-10",28.4083,28.5456,28.0946,28.2416,165300.0],["2013-12-11",28.3348,28.3348,27.6436,27.7122,271900.0],["2013-12-12",27.7318,27.8838,27.4573,27.7514,235700.0],["2013-12-13",27.7759,28.0799,27.6632,27.9622,182500.0],["2013-12-16",27.9867,28.1632,27.8445,28.0995,170300.0],["2013-12-17",28.1779,28.3544,28.0455,28.2759,182200.0],["2013-12-18",28.2318,28.7711,27.7563,28.7269,321600.0],["2013-12-19",28.6093,28.6093,27.9034,27.972,267300.0],["2013-12-20",27.9671,28.0357,27.7759,27.9328,611100.0],["2013-12-23",28.1338,28.5112,27.9426,28.1044,297600.0],["2013-12-24",28.0995,28.2171,28.0112,28.1632,74400.0],["2013-12-26",28.3446,28.5456,28.2416,28.4426,210600.0],["2013-12-27",28.4004,28.599,27.8989,27.9635,146400.0],["2013-12-30",27.894,28.2167,27.889,28.2018,124900.0],["2013-12-31",28.172,28.311,27.8046,27.8543,135900.0],["2014-01-02",27.75,27.75,27.184,27.3726,245300.0],["2014-01-03",27.4769,28.0975,27.2733,27.9982,240800.0],["2014-01-06",27.9188,28.2763,27.7847,28.0777,175300.0],["2014-01-07",28.0926,28.2912,27.8592,28.177,93500.0],["2014-01-08",28.1969,28.3607,27.9039,28.3557,216700.0],["2014-01-09",28.3806,28.4252,28.1373,28.3955,230400.0],["2014-01-10",28.4749,28.8522,28.4749,28.7579,170100.0],["2014-01-13",28.6685,28.9813,28.5742,28.8671,208500.0],["2014-01-14",28.9764,29.1055,28.7877,28.9764,129100.0],["2014-01-15",29.1005,29.2445,28.8423,29.1551,111600.0],["2014-01-16",29.165,29.6864,29.1402,29.6665,150300.0],["2014-01-17",29.736,29.8155,29.453,29.7807,167800.0],["2014-01-21",29.9446,30.3318,29.736,30.312,208500.0],["2014-01-22",30.3368,30.5155,30.2971,30.3616,108900.0],["2014-01-23",30.3666,30.6695,30.2325,30.5751,273300.0],["2014-01-24",30.5354,30.6049,30.2971,30.4957,236900.0],["2014-01-27",30.4709,30.739,30.312,30.6099,163300.0],["2014-01-28",30.739,31.1263,30.6248,31.0865,173300.0],["2014-01-29",30.9078,31.0865,30.5453,30.7837,203500.0],["2014-01-30",31.0319,31.5433,30.8681,31.1561,273700.0],["2014-01-31",30.6794,31.4887,30.6794,31.2653,286400.0],["2014-02-03",31.3149,31.3149,30.456,30.6446,234000.0],["2014-02-04",30.7142,31.2802,30.4858,31.2305,198200.0],["2014-02-05",31.1561,31.2305,30.7042,30.8383,153700.0],["2014-02-06",30.8383,31.0121,30.6099,30.7787,184100.0],["2014-02-07",30.8681,30.8681,30.456,30.6397,178200.0],["2014-02-10",30.6,30.7439,30.3914,30.6844,196800.0],["2014-02-11",30.6695,30.8979,30.4758,30.6794,136400.0],["2014-02-12",30.7291,30.7737,30.2921,30.5751,145000.0],["2014-02-13",30.4361,30.9426,30.4113,30.8284,123200.0],["2014-02-14",30.8631,30.8631,30.4461,30.6943,126500.0],["2014-02-18",30.8135,30.8284,29.7906,30.1779,206100.0],["2014-02-19",30.1829,30.6397,30.1035,30.3765,210900.0],["2014-02-20",30.4113,30.6993,30.029,30.2425,141400.0],["2014-02-21",30.2127,30.2276,29.8999,30.1928,181400.0],["2014-02-24",30.1878,30.8333,30.1878,30.4411,195500.0],["2014-02-25",30.5354,30.6794,30.3616,30.4411,104500.0],["2014-02-26",30.4113,30.7241,30.307,30.4858,96700.0],["2014-02-27",30.4808,30.6397,30.1928,30.6148,120400.0],["2014-02-28",30.739,30.8284,30.4907,30.6347,229300.0],["2014-03-03",30.5304,30.9078,30.4957,30.8681,123500.0],["2014-03-04",31.0816,31.4291,30.883,31.2554,178600.0],["2014-03-05",31.3,31.4589,31.0617,31.3348,147100.0],["2014-03-06",31.2752,31.3547,30.6347,30.8035,115000.0],["2014-03-07",30.7936,30.7936,30.0538,30.2176,126500.0],["2014-03-10",30.1134,30.1879,29.8006,29.8999,137200.0],["2014-03-11",29.8999,30.173,29.8651,30.1481,113500.0],["2014-03-12",30.0588,30.4361,30.0588,30.1432,126100.0],["2014-03-13",30.1432,30.3269,29.8403,30.1283,211900.0],["2014-03-14",30.1034,30.4659,30.1034,30.2921,147600.0],["2014-03-17",30.3616,30.5106,30.2127,30.2673,84500.0],["2014-03-18",30.2574,30.6297,30.0886,30.5205,119400.0],["2014-03-19",30.4262,30.4411,29.7112,29.7112,593800.0],["2014-03-20",29.5672,30.0588,29.3587,29.8949,484100.0],["2014-03-21",29.9247,30.2524,29.9247,30.0885,414900.0],["2014-03-24",30.0737,30.2574,29.8403,30.0389,153300.0],["2014-03-25",30.1134,30.3765,29.8899,30.3169,143600.0],["2014-03-26",30.4659,30.4659,29.9048,29.9297,146400.0],["2014-03-27",29.8442,30.1007,29.7033,29.8592,134800.0],["2014-03-28",29.7788,30.2817,29.7587,30.1459,126800.0],["2014-03-31",30.2013,30.6137,30.0303,30.4075,138000.0],["2014-04-01",30.4527,30.503,29.8341,30.3119,211800.0],["2014-04-02",30.332,30.4024,30.0051,30.161,149400.0],["2014-04-03",30.2465,30.2868,29.8894,30.0101,156400.0],["2014-04-04",30.2163,30.2415,29.8945,30.0303,232500.0],["2014-04-07",29.985,30.6288,29.98,30.2868,261500.0],["2014-04-08",30.3622,30.5181,30.2465,30.4829,210400.0],["2014-04-09",30.5081,30.5986,30.0101,30.0956,224200.0],["2014-04-10",30.156,30.5181,29.6983,29.9598,236100.0],["2014-04-11",29.7084,30.0705,29.6732,29.8743,221000.0],["2014-04-14",30.1057,30.1862,29.5977,29.7738,188000.0],["2014-04-15",29.7637,30.0001,29.653,29.8592,202300.0],["2014-04-16",30.0252,30.4225,29.8593,30.3119,292500.0],["2014-04-17",30.1308,30.5986,30.1308,30.5231,369300.0],["2014-04-21",30.5282,30.7394,30.4728,30.6036,62700.0],["2014-04-22",30.5533,30.5885,30.1811,30.4779,209200.0],["2014-04-23",30.5282,30.664,30.327,30.4628,125100.0],["2014-04-24",30.5332,30.7595,30.4326,30.6489,115300.0],["2014-04-25",30.6187,30.6992,30.4578,30.5483,131700.0],["2014-04-28",30.6388,30.9858,30.5131,30.9808,279000.0],["2014-04-29",31.0663,31.2675,30.7696,30.84,127200.0],["2014-04-30",30.7847,31.0814,30.5986,31.0261,133300.0],["2014-05-01",30.9355,31.1568,30.6841,31.1065,196900.0],["2014-05-02",31.0462,31.2725,30.9858,31.177,166500.0],["2014-05-05",30.6539,31.5391,30.4477,31.4334,285600.0],["2014-05-06",31.5039,31.8459,31.2775,31.6346,231700.0],["2014-05-07",31.7704,31.9867,31.3127,31.3379,311900.0],["2014-05-08",31.3832,31.6145,31.0663,31.2826,124300.0],["2014-05-09",31.2071,31.4184,31.011,31.2122,76900.0],["2014-05-12",31.3429,31.3429,30.9506,31.0965,167700.0],["2014-05-13",31.0563,31.4083,31.006,31.0814,153200.0],["2014-05-14",31.006,31.2574,30.8702,30.9406,149500.0],["2014-05-15",30.9154,31.1417,30.6891,30.9758,152500.0],["2014-05-16",30.9154,31.3329,30.8702,31.3228,86900.0],["2014-05-19",31.2876,31.4385,31.021,31.1669,114400.0],["2014-05-20",31.1417,31.2373,30.8299,30.9406,140700.0],["2014-05-21",31.0361,31.0814,30.3471,30.4728,223600.0],["2014-05-22",30.6237,30.7947,30.3471,30.6388,79600.0],["2014-05-23",30.6388,31.182,30.6388,31.177,75400.0],["2014-05-27",31.1719,31.8056,31.1267,31.6246,135700.0],["2014-05-28",31.4686,31.5592,31.0613,31.1216,101300.0],["2014-05-29",31.2524,31.5542,31.177,31.363,74000.0],["2014-05-30",31.177,31.7352,31.1719,31.5441,97600.0],["2014-06-02",31.7101,31.8006,31.3731,31.5642,88100.0],["2014-06-03",31.3882,31.6396,31.2725,31.4686,86200.0],["2014-06-04",31.4133,31.6145,31.2423,31.4636,85800.0],["2014-06-05",31.6246,32.3085,31.5843,32.2985,154800.0],["2014-06-06",32.5148,32.5248,32.2532,32.4092,101100.0],["2014-06-09",32.4091,32.6103,31.866,31.9062,94400.0],["2014-06-10",31.8106,31.871,31.0814,31.3429,189100.0],["2014-06-11",31.3329,31.3982,31.1065,31.2172,110100.0],["2014-06-12",31.1417,31.182,30.7847,31.016,171900.0],["2014-06-13",31.1317,31.1317,30.7092,31.0361,71200.0],["2014-06-16",31.2172,31.3027,30.8551,31.192,130000.0],["2014-06-17",31.0563,31.2423,30.7947,30.8299,129100.0],["2014-06-18",30.7042,31.4184,30.674,31.2826,121200.0],["2014-06-19",31.2976,31.7553,31.2725,31.7402,118900.0],["2014-06-20",31.8257,31.9917,31.6296,31.9716,196400.0],["2014-06-23",31.9263,32.1074,31.5793,31.6497,124900.0],["2014-06-24",31.5039,32.047,31.4888,31.9263,106600.0],["2014-06-25",31.8006,31.9615,31.4737,31.6648,282700.0],["2014-06-26",31.7615,31.8939,31.5375,31.8837,110500.0],["2014-06-27",31.8176,32.286,31.8176,31.8277,425400.0],["2014-06-30",31.8379,31.9397,31.5681,31.8532,118000.0],["2014-07-01",31.9194,32.2503,31.8379,32.0008,113200.0],["2014-07-02",31.899,31.9245,31.5375,31.6903,95500.0],["2014-07-03",31.7514,31.7514,31.2066,31.5273,98700.0],["2014-07-07",31.4866,31.8277,31.4815,31.5222,116900.0],["2014-07-08",31.5273,31.7462,31.4408,31.5171,115500.0],["2014-07-09",31.5681,31.5681,31.1811,31.4866,74900.0],["2014-07-10",31.1913,31.7463,31.1913,31.6037,88100.0],["2014-07-11",31.5019,31.8481,31.3899,31.6852,196500.0],["2014-07-14",31.7157,31.9347,31.6292,31.8634,66400.0],["2014-07-15",31.7412,32.0009,31.6292,31.9092,98300.0],["2014-07-16",32.0518,32.0518,31.7055,31.8277,66000.0],["2014-07-17",31.7004,31.8328,31.4509,31.5019,70300.0],["2014-07-18",31.3746,31.8939,31.3746,31.8481,91700.0],["2014-07-21",31.6903,31.8583,31.5019,31.675,49900.0],["2014-07-22",31.8226,31.9754,31.6954,31.8277,79500.0],["2014-07-23",31.7972,31.9194,31.6953,31.7463,71100.0],["2014-07-24",31.7055,31.8481,31.3135,31.4459,217500.0],["2014-07-25",31.3237,31.512,31.12,31.1607,207600.0],["2014-07-28",31.232,31.5273,31.232,31.4153,109300.0],["2014-07-29",31.4204,31.4408,31.0334,31.0538,91500.0],["2014-07-30",31.1149,31.2524,30.4224,30.7738,115400.0],["2014-07-31",30.5395,30.9316,30.4428,30.4428,161300.0],["2014-08-01",30.4733,30.8756,30.4428,30.4428,154300.0],["2014-08-04",30.453,30.8858,29.7045,30.8807,210300.0],["2014-08-05",30.9622,31.4968,30.7483,31.2473,148100.0],["2014-08-06",31.1505,31.4306,31.1505,31.2778,277500.0],["2014-08-07",31.507,31.6444,31.344,31.5884,164800.0],["2014-08-08",31.6292,31.9499,31.4459,31.6037,143500.0],["2014-08-11",31.7717,31.899,31.5833,31.7717,115700.0],["2014-08-12",31.6139,31.8583,31.5731,31.6444,79600.0],["2014-08-13",31.7004,32.067,31.6801,31.899,99200.0],["2014-08-14",31.9041,32.286,31.9041,32.286,73600.0],["2014-08-15",32.4998,32.51,31.9856,32.1791,108400.0],["2014-08-18",32.4082,32.5813,32.2503,32.5813,68700.0],["2014-08-19",32.5354,32.8766,32.4234,32.6831,92700.0],["2014-08-20",32.5456,32.7289,32.2758,32.7137,146000.0],["2014-08-21",32.6679,32.8919,32.5864,32.7646,105100.0],["2014-08-22",32.7493,32.7799,32.2096,32.2147,90400.0],["2014-08-25",32.2962,32.4693,32.1536,32.3827,95500.0],["2014-08-26",32.3012,32.6373,32.3012,32.6118,83500.0],["2014-08-27",32.6882,32.841,32.5253,32.7799,104400.0],["2014-08-28",32.7188,32.8664,32.6424,32.8511,97100.0],["2014-08-29",32.8461,33.0955,32.6526,32.8461,97200.0],["2014-09-02",33.0243,33.2432,32.8562,33.0955,106300.0],["2014-09-03",33.1566,33.2381,32.7697,32.7951,73000.0],["2014-09-04",32.7697,32.8206,32.3827,32.5151,86900.0],["2014-09-05",32.4845,32.8257,32.4082,32.8206,83100.0],["2014-09-08",32.7493,32.7697,32.5813,32.678,70800.0],["2014-09-09",32.6068,32.7086,32.1485,32.2554,420500.0],["2014-09-10",32.1994,32.2809,31.8277,31.9347,108500.0],["2014-09-11",31.8583,32.3471,31.8583,32.3267,72000.0],["2014-09-12",32.2249,32.2452,30.9825,31.1353,132700.0],["2014-09-15",31.1047,31.2626,30.6923,30.7025,169200.0],["2014-09-16",30.6668,31.0436,30.5548,30.9163,167500.0],["2014-09-17",30.952,31.1098,30.789,30.8756,108800.0],["2014-09-18",30.9469,30.9469,30.5497,30.5497,85800.0],["2014-09-19",30.5039,30.6821,30.3002,30.4326,173300.0],["2014-09-22",30.2951,30.4835,30.2442,30.3461,96200.0],["2014-09-23",30.3002,30.3715,29.842,29.8725,116900.0],["2014-09-24",30.0304,30.3461,29.9438,30.0457,107000.0],["2014-09-25",30.0864,30.1526,29.7351,29.8471,113300.0],["2014-09-26",29.9038,30.0844,29.6407,30.0019,132800.0],["2014-09-29",29.78,29.878,29.6407,29.7749,137800.0],["2014-09-30",29.8471,29.8471,29.4085,29.4808,163200.0],["2014-10-01",29.5375,29.5994,29.3466,29.4292,173300.0],["2014-10-02",29.4653,29.6871,29.166,29.651,183900.0],["2014-10-03",29.878,30.007,29.5427,29.8006,122200.0],["2014-10-06",29.78,30.0638,29.7233,29.909,95700.0],["2014-10-07",29.8161,29.9503,29.6459,29.6562,217700.0],["2014-10-08",29.5736,30.6416,29.5736,30.5384,232900.0],["2014-10-09",30.5694,30.9976,30.3114,30.3218,189100.0],["2014-10-10",30.1876,30.8893,30.1876,30.5178,89800.0],["2014-10-13",30.5126,31.0389,30.234,30.8841,186100.0],["2014-10-14",30.9151,31.6013,30.8841,31.2814,217200.0],["2014-10-15",31.1834,31.7303,31.0441,31.5084,169500.0],["2014-10-16",31.0699,31.6632,31.0647,31.5806,133200.0],["2014-10-17",31.7819,31.7819,31.1369,31.4259,150100.0],["2014-10-20",31.4259,32.1069,31.4259,32.1069,129700.0],["2014-10-21",32.1327,32.2256,31.8489,32.2204,108600.0],["2014-10-22",32.2462,32.4835,32.1224,32.1688,77800.0],["2014-10-23",32.3855,32.628,32.174,32.6177,123400.0],["2014-10-24",32.6951,32.757,32.3288,32.6177,194800.0],["2014-10-27",32.6022,33.211,32.5609,33.0717,198300.0],["2014-10-28",33.0356,33.4483,32.9634,33.4329,155300.0],["2014-10-29",33.3864,33.4999,33.1027,33.4226,160600.0],["2014-10-30",33.4122,33.6857,33.309,33.6031,141700.0],["2014-10-31",34.0107,34.1242,33.6083,34.0056,234900.0],["2014-11-03",34.0004,34.5421,33.8405,34.5163,204800.0],["2014-11-04",34.2893,34.8517,34.1242,34.6195,150700.0],["2014-11-05",34.862,35.0581,34.5731,34.8053,129400.0],["2014-11-06",34.7279,34.9549,34.3306,34.3667,197900.0],["2014-11-07",34.4441,34.5525,34.0933,34.1603,124700.0],["2014-11-10",34.1552,34.537,34.1397,34.4493,128000.0],["2014-11-11",34.4751,34.5112,34.1655,34.3615,85600.0],["2014-11-12",34.3358,34.377,33.9798,34.052,120600.0],["2014-11-13",33.9849,34.4544,33.9849,34.181,115900.0],["2014-11-14",34.1397,34.2119,33.7373,33.8611,87100.0],["2014-11-17",33.8611,34.2842,33.7837,34.1707,110000.0],["2014-11-18",34.3151,34.4957,34.1603,34.1758,98000.0],["2014-11-19",34.2068,34.2068,33.6392,33.6599,95200.0],["2014-11-20",33.6857,33.8508,33.3813,33.8456,100200.0],["2014-11-21",33.9901,34.0417,33.6547,33.7527,107000.0],["2014-11-24",33.8921,34.0159,33.8043,33.8921,93500.0],["2014-11-25",34.0262,34.1294,33.9178,33.9436,126700.0],["2014-11-26",33.9591,34.3977,33.9591,34.3358,80800.0],["2014-11-28",34.31,34.8104,34.1913,34.1965,84400.0],["2014-12-01",34.1087,34.5473,34.0829,34.2996,130500.0],["2014-12-02",33.4329,34.052,33.1388,33.9024,2191600.0],["2014-12-03",33.7321,34.052,33.7321,33.9178,351700.0],["2014-12-04",33.8972,34.1242,33.6031,34.0365,323000.0],["2014-12-05",33.8301,33.954,33.5876,33.9385,236100.0],["2014-12-08",33.8095,34.2326,33.7115,34.0778,329500.0],["2014-12-09",33.8559,34.4132,33.8198,34.3203,272300.0],["2014-12-10",34.3048,34.5163,34.1707,34.3461,301800.0],["2014-12-11",34.4028,34.7227,34.377,34.5886,174800.0],["2014-12-12",34.3306,34.9033,34.3306,34.6711,252300.0],["2014-12-15",34.8104,34.8672,34.1603,34.3203,257400.0],["2014-12-16",34.1965,34.5112,34.0056,34.1087,345000.0],["2014-12-17",34.1964,35.0013,33.5825,35.0013,359300.0],["2014-12-18",35.3883,35.4502,34.3873,35.0116,379900.0],["2014-12-19",35.1613,35.4708,34.9291,35.4605,949100.0],["2014-12-22",35.4553,36.2602,35.4553,36.2396,212900.0],["2014-12-23",36.3582,36.4563,36.0641,36.2241,223800.0],["2014-12-24",36.188,36.415,36.1106,36.2086,84300.0],["2014-12-26",36.2705,36.4563,35.9713,36.2499,103900.0],["2014-12-29",36.2551,36.7976,36.2551,36.7768,108700.0],["2014-12-30",36.7663,37.241,36.7559,37.1367,174000.0],["2014-12-31",37.2515,37.4288,36.4533,36.4951,191000.0],["2015-01-02",36.6724,37.2097,36.5994,37.1732,182300.0],["2015-01-05",37.0324,37.554,36.7924,37.408,189600.0],["2015-01-06",37.5123,37.8983,37.2723,37.6427,291800.0],["2015-01-07",37.7262,38.4513,37.5019,38.3626,326000.0],["2015-01-08",38.4409,38.6965,38.1852,38.4565,285800.0],["2015-01-09",38.4878,38.6652,38.0861,38.2739,225800.0],["2015-01-12",38.3209,39.119,38.3209,39.0407,161000.0],["2015-01-13",38.9051,39.0981,38.0079,38.7069,327800.0],["2015-01-14",38.4669,39.0773,38.2896,38.7538,273700.0],["2015-01-15",38.9938,39.072,38.4408,38.6026,282000.0],["2015-01-16",38.5034,39.0877,38.3209,39.046,222000.0],["2015-01-20",39.1242,39.3746,38.8217,39.0147,267600.0],["2015-01-21",38.9468,39.0616,38.7799,38.9625,123800.0],["2015-01-22",39.2025,39.312,38.8217,39.312,243200.0],["2015-01-23",39.4268,39.4268,38.926,39.2599,84400.0],["2015-01-26",39.1764,39.6876,38.9938,39.4842,192400.0],["2015-01-27",39.3694,39.8337,39.2807,39.505,158300.0],["2015-01-28",39.5468,40.1571,39.4633,39.5207,252600.0],["2015-01-29",39.865,39.8963,39.046,39.8858,240800.0],["2015-01-30",39.8128,39.938,38.9364,38.999,280600.0],["2015-02-02",39.0512,39.0512,38.0809,38.4461,327800.0],["2015-02-03",38.3365,38.9156,38.0861,38.8738,164800.0],["2015-02-04",38.6182,38.6339,37.7627,38.227,169000.0],["2015-02-05",38.227,38.7643,38.06,38.7069,136800.0],["2015-02-06",38.566,38.5973,37.4132,37.5175,210800.0],["2015-02-09",37.5123,37.7471,37.1002,37.288,162600.0],["2015-02-10",37.3297,37.5019,36.6933,37.2358,309300.0],["2015-02-11",37.2723,37.4966,36.8863,37.0324,137200.0],["2015-02-12",37.2097,37.721,37.0063,37.5488,144900.0],["2015-02-13",37.5071,37.5227,36.9228,37.4236,183400.0],["2015-02-17",37.6271,38.0809,36.9281,37.1263,228100.0],["2015-02-18",37.2723,37.5906,36.8602,37.5593,232900.0],["2015-02-19",37.5279,37.5436,36.8446,37.0011,150200.0],["2015-02-20",36.9802,37.7418,36.7924,37.6166,151500.0],["2015-02-23",37.7001,37.9296,37.3714,37.914,148500.0],["2015-02-24",37.674,37.674,37.1576,37.4184,191300.0],["2015-02-25",37.3923,38.0079,37.3923,37.5905,186700.0],["2015-02-26",37.4758,37.4758,37.1002,37.1315,87500.0],["2015-02-27",37.0793,37.528,36.8915,37.1315,174100.0],["2015-03-02",37.2723,38.2217,37.2254,37.4758,178000.0],["2015-03-03",37.4497,37.481,36.9124,37.2202,133700.0],["2015-03-04",37.2254,37.4288,36.6568,36.735,87100.0],["2015-03-05",36.782,37.2619,36.6776,36.7559,103800.0],["2015-03-06",36.5107,36.5368,34.8988,35.0553,199000.0],["2015-03-09",35.2796,35.5822,35.1075,35.4413,224700.0],["2015-03-10",35.3422,35.7439,35.144,35.4465,252100.0],["2015-03-11",35.4674,35.7804,35.1492,35.3161,162000.0],["2015-03-12",35.3839,36.0621,35.2901,35.7439,274600.0],["2015-03-13",35.8221,36.0412,35.5561,35.9734,212800.0],["2015-03-16",36.0673,36.6985,36.0673,36.3751,203200.0],["2015-03-17",36.3751,36.5472,36.0829,36.5263,138600.0],["2015-03-18",36.4168,37.3714,36.2655,37.0324,220600.0],["2015-03-19",36.9333,37.3662,36.6255,36.9698,111400.0],["2015-03-20",37.0846,37.9192,37.0846,37.8775,292700.0],["2015-03-23",37.9192,38.2478,37.7001,37.9766,114300.0],["2015-03-24",37.8879,38.0809,37.5853,37.6897,158800.0],["2015-03-25",37.7262,37.9766,37.0898,37.2097,130400.0],["2015-03-26",37.0689,37.5332,36.902,37.2671,179800.0],["2015-03-27",37.4044,37.6525,37.1985,37.2196,172100.0],["2015-03-30",37.4255,37.8954,37.3516,37.4308,247700.0],["2015-03-31",37.4202,37.6631,37.0031,37.4888,204700.0],["2015-04-01",37.5152,37.8531,37.1087,37.6789,163900.0],["2015-04-02",37.6683,37.964,37.6525,37.7845,167000.0],["2015-04-06",37.9007,38.418,37.9007,38.2016,120600.0],["2015-04-07",38.0538,38.2808,37.2988,37.3041,130000.0],["2015-04-08",37.5258,37.737,37.246,37.4625,164800.0],["2015-04-09",37.51,37.6578,36.4277,36.755,166100.0],["2015-04-10",36.982,37.1721,36.6864,36.85,91600.0],["2015-04-13",36.8606,36.9609,36.6494,36.6811,104900.0],["2015-04-14",36.6811,36.9662,36.5597,36.7761,107900.0],["2015-04-15",36.8025,36.8289,36.4435,36.4858,98200.0],["2015-04-16",36.3274,36.6072,36.0529,36.4171,124200.0],["2015-04-17",36.2112,36.4911,35.8523,35.8628,191400.0],["2015-04-20",35.979,36.3907,35.8839,36.206,149300.0],["2015-04-21",36.3274,36.6125,36.0845,36.1796,390700.0],["2015-04-22",36.2957,36.528,36.1268,36.3538,169100.0],["2015-04-23",36.4277,36.6494,36.1901,36.4224,136600.0],["2015-04-24",36.4224,36.697,36.1004,36.6864,121500.0],["2015-04-27",36.8501,37.246,36.5122,36.6547,177500.0],["2015-04-28",36.6653,36.8976,36.4488,36.7286,107200.0],["2015-04-29",36.4911,36.6336,35.8998,35.905,104200.0],["2015-04-30",35.7203,35.8998,35.0656,35.224,223800.0],["2015-05-01",35.1712,35.7519,35.1712,35.4616,188000.0],["2015-05-04",35.5144,35.8522,35.3718,35.4668,245000.0],["2015-05-05",35.4669,35.5408,34.5007,34.7805,215200.0],["2015-05-06",34.7436,34.8703,34.3318,34.5799,154200.0],["2015-05-07",34.5852,35.451,34.5377,35.1712,217000.0],["2015-05-08",36.0845,36.2271,35.0973,35.1131,216200.0],["2015-05-11",35.1237,35.3771,34.6222,34.7805,153700.0],["2015-05-12",34.5324,35.1237,34.0573,34.865,166000.0],["2015-05-13",34.9706,35.4721,34.4743,34.5218,119600.0],["2015-05-14",34.601,35.1818,34.601,35.1448,86700.0],["2015-05-15",35.2187,35.8311,35.2187,35.7731,156000.0],["2015-05-18",35.7255,36.0265,35.5408,35.7519,207300.0],["2015-05-19",35.6516,35.8998,35.5988,35.715,243500.0],["2015-05-20",35.8681,36.0159,35.5566,35.5883,152000.0],["2015-05-21",35.5883,35.7203,35.2715,35.3718,100100.0],["2015-05-22",35.3137,35.6411,35.0287,35.2504,117500.0],["2015-05-26",35.129,35.2187,34.6961,34.77,175700.0],["2015-05-27",34.7752,35.3824,34.6908,35.2029,168300.0],["2015-05-28",35.092,35.2662,34.8861,35.1554,113800.0],["2015-05-29",35.1026,35.3665,34.8069,34.9178,405200.0],["2015-06-01",35.0762,35.488,34.9284,35.1818,184000.0],["2015-06-02",35.1184,35.3613,34.7647,34.9917,189100.0],["2015-06-03",35.0234,35.356,34.6222,34.6855,118500.0],["2015-06-04",34.6274,34.7013,34.4004,34.4426,120500.0],["2015-06-05",34.2104,34.316,33.5293,33.9042,140000.0],["2015-06-08",33.7986,34.184,33.7141,33.8672,215400.0],["2015-06-09",33.9042,34.0361,33.5504,33.656,131100.0],["2015-06-10",33.7194,34.2104,33.5821,33.8936,163500.0],["2015-06-11",34.015,34.1892,33.8355,34.0837,250100.0],["2015-06-12",34.147,34.3582,33.9939,34.1101,207400.0],["2015-06-15",34.0467,34.3107,33.8936,34.1048,260900.0],["2015-06-16",34.147,34.5166,34.0045,34.3529,129600.0],["2015-06-17",34.374,34.5166,33.9886,34.4426,106700.0],["2015-06-18",34.5377,35.0128,34.5377,34.733,166800.0],["2015-06-19",34.7964,34.8808,34.3529,34.8544,205600.0],["2015-06-22",34.8861,34.9812,34.4057,34.4479,136700.0],["2015-06-23",34.4004,34.4215,33.9042,33.9992,150800.0],["2015-06-24",34.0256,34.1787,33.693,33.7616,123700.0],["2015-06-25",33.788,33.8778,33.2865,33.3023,130100.0],["2015-06-26",33.404,33.6716,32.9866,33.5913,580100.0],["2015-06-29",33.4896,34.0836,33.3398,33.3826,148100.0],["2015-06-30",33.5003,33.7839,33.2434,33.3398,234100.0],["2015-07-01",33.4307,33.9338,33.2595,33.9124,184300.0],["2015-07-02",34.1425,34.3566,33.7465,33.8589,116900.0],["2015-07-06",33.6448,34.1425,33.5966,33.9766,313600.0],["2015-07-07",34.1478,34.5706,34.1478,34.4529,251900.0],["2015-07-08",34.2816,34.6616,34.1693,34.6348,368500.0],["2015-07-09",34.774,34.8275,34.2656,34.4101,188600.0],["2015-07-10",34.4261,35.0041,34.3084,34.7365,182000.0],["2015-07-13",34.9078,35.4697,34.5278,34.6723,123000.0],["2015-07-14",34.6188,34.8596,34.4047,34.6723,78700.0],["2015-07-15",34.5171,34.6455,34.2495,34.5278,185100.0],["2015-07-16",34.5706,34.8703,34.5278,34.6348,120200.0],["2015-07-17",34.6455,34.6562,34.3994,34.5867,213300.0],["2015-07-20",34.485,34.6883,34.3512,34.6402,116800.0],["2015-07-21",34.6027,34.8917,34.4154,34.4796,129700.0],["2015-07-22",34.4475,34.7847,34.3351,34.6669,115000.0],["2015-07-23",34.6723,34.6723,33.891,34.1585,119900.0],["2015-07-24",34.0676,34.4636,34.0676,34.2281,125300.0],["2015-07-27",34.3244,34.6616,34.3244,34.3673,181200.0],["2015-07-28",34.3726,34.5064,34.0569,34.3726,100500.0],["2015-07-29",34.5225,34.865,34.0676,34.7151,116300.0],["2015-07-30",34.4903,34.683,34.3619,34.5225,97800.0],["2015-07-31",34.7098,35.0469,34.7098,34.9185,98100.0],["2015-08-03",34.9185,35.1058,34.6295,35.1058,94100.0],["2015-08-04",35.1272,35.3038,34.7204,34.8382,77100.0],["2015-08-05",35.0255,35.0255,34.287,34.5278,122400.0],["2015-08-06",33.8321,34.4903,33.4843,34.18,174800.0],["2015-08-07",33.9498,34.1157,33.5271,34.0622,188200.0],["2015-08-10",34.2602,34.303,33.4896,33.6448,158800.0],["2015-08-11",33.3344,33.6609,31.3383,31.9323,1214300.0],["2015-08-12",31.4667,31.9858,31.1242,31.729,505500.0],["2015-08-13",31.6862,31.6862,30.9584,31.1885,753800.0],["2015-08-14",31.456,31.7557,31.2527,31.638,587000.0],["2015-08-17",31.6005,32.2534,31.4507,32.2534,400700.0],["2015-08-18",32.2641,32.6708,32.2641,32.5638,354500.0],["2015-08-19",32.4407,32.4889,32.0982,32.3819,227800.0],["2015-08-20",32.2427,32.5478,31.9163,32.1518,219000.0],["2015-08-21",31.7771,32.0072,30.5035,31.4882,313800.0],["2015-08-24",31.7771,32.0073,29.8613,29.8881,254100.0],["2015-08-25",30.3376,30.4821,29.3208,29.3583,299700.0],["2015-08-26",30.0379,30.177,29.4332,30.1128,298900.0],["2015-08-27",30.4232,30.7978,29.963,30.4072,278200.0],["2015-08-28",30.4232,30.8674,30.0486,30.2841,203500.0],["2015-08-31",30.177,30.4446,29.4439,29.4867,363800.0],["2015-09-01",29.1603,29.4492,28.7428,28.973,308400.0],["2015-09-02",29.171,29.4332,29.0586,29.3476,251400.0],["2015-09-03",29.4225,29.7382,29.3262,29.4064,211200.0],["2015-09-04",29.1228,29.1281,28.7054,28.9515,254800.0],["2015-09-08",29.2941,29.4974,28.9569,29.3476,290100.0],["2015-09-09",29.5402,29.6579,29.1817,29.2352,235900.0],["2015-09-10",29.1924,29.7275,29.0639,29.4653,352900.0],["2015-09-11",29.3957,30.0272,29.3315,30.0219,270000.0],["2015-09-14",30.0807,30.2948,29.9202,30.161,406400.0],["2015-09-15",30.2145,30.4553,29.8024,30.4018,205100.0],["2015-09-16",30.4339,30.7925,30.3643,30.6373,119700.0],["2015-09-17",30.6319,31.5898,30.375,31.1778,253600.0],["2015-09-18",30.8246,31.5042,30.7443,31.2527,287200.0],["2015-09-21",31.44,31.7343,31.3811,31.5791,140500.0],["2015-09-22",31.5791,31.6541,31.3918,31.5042,156400.0],["2015-09-23",31.6755,31.7557,31.4025,31.6541,109500.0],["2015-09-24",31.5203,31.7022,31.3383,31.4667,221800.0],["2015-09-25",31.5791,31.6808,31.2527,31.4721,314800.0],["2015-09-28",31.4721,31.9336,30.9563,31.3581,267700.0],["2015-09-29",31.4341,31.6296,31.206,31.597,218500.0],["2015-09-30",31.8576,31.9499,31.1192,31.2169,450000.0],["2015-10-01",31.2983,31.3798,30.6467,31.1517,341200.0],["2015-10-02",31.0594,31.5047,30.5164,31.3689,465600.0],["2015-10-05",31.4992,31.9879,31.3526,31.9554,223900.0],["2015-10-06",31.9282,32.1454,31.6567,31.7273,263000.0],["2015-10-07",31.7816,32.3246,31.6676,32.3246,199900.0],["2015-10-08",32.2975,32.5309,32.0151,32.4006,178400.0],["2015-10-09",32.4549,32.4875,32.102,32.4061,146000.0],["2015-10-12",32.4115,32.9219,32.4061,32.5201,152300.0],["2015-10-13",32.3572,32.607,32.0531,32.1997,194700.0],["2015-10-14",32.1997,32.607,31.7816,31.8359,250000.0],["2015-10-15",31.8685,32.1617,31.4558,32.1563,318400.0],["2015-10-16",32.254,32.7916,32.0368,32.7807,318100.0],["2015-10-19",32.7319,33.3672,32.7319,33.3129,347200.0],["2015-10-20",33.188,33.4323,33.1011,33.3129,219300.0],["2015-10-21",33.3183,33.6604,32.9165,33.3834,389200.0],["2015-10-22",33.4921,33.6169,33.3237,33.4649,175900.0],["2015-10-23",33.4703,33.4703,32.7699,32.9491,163100.0],["2015-10-26",32.9328,33.112,32.5798,33.0414,199400.0],["2015-10-27",33.0468,33.0468,32.4332,32.8133,215600.0],["2015-10-28",32.797,33.3509,32.5961,33.1445,290400.0],["2015-10-29",33.1228,33.1445,32.3192,32.4604,368700.0],["2015-10-30",32.5147,32.5364,31.8576,31.8956,186000.0],["2015-11-02",31.8848,32.1943,31.6893,32.1563,204300.0],["2015-11-03",32.0857,32.0857,31.5155,32.0151,249800.0],["2015-11-04",32.0097,32.178,31.8251,32.1291,226200.0],["2015-11-05",32.2757,32.759,32.064,32.759,170300.0],["2015-11-06",32.4223,32.6613,31.9174,32.0911,508800.0],["2015-11-09",31.8522,31.8685,30.8477,31.0051,358100.0],["2015-11-10",31.0051,31.3961,30.8259,30.9943,322900.0],["2015-11-11",30.9997,31.0649,30.587,30.8205,198000.0],["2015-11-12",30.7553,31.0811,30.6196,30.663,215000.0],["2015-11-13",30.5761,30.9019,30.2503,30.2938,250800.0],["2015-11-16",30.2504,30.5382,30.1689,30.5382,149700.0],["2015-11-17",30.473,30.6467,30.2721,30.3807,162200.0],["2015-11-18",30.4893,31.2766,30.4893,31.244,238900.0],["2015-11-19",31.4069,31.6513,31.3092,31.597,225900.0],["2015-11-20",31.8902,32.4875,31.7653,32.368,314800.0],["2015-11-23",32.4006,32.6233,32.2377,32.3572,265500.0],["2015-11-24",32.2323,32.33,31.9391,32.254,136500.0],["2015-11-25",32.2432,32.5744,32.1454,32.4712,123300.0],["2015-11-27",32.4767,33.0088,32.4712,32.9708,147200.0],["2015-11-30",32.9708,33.1717,32.7644,32.7916,293500.0],["2015-12-01",32.8404,33.1825,32.8404,33.1282,155900.0],["2015-12-02",33.2151,33.3617,32.4495,32.4875,139700.0],["2015-12-03",32.531,32.9925,32.0694,32.1128,204600.0],["2015-12-04",32.0368,32.7318,32.0368,32.5527,123400.0],["2015-12-07",32.5147,32.7481,32.4712,32.6884,287100.0],["2015-12-08",32.5744,32.759,32.3789,32.4604,271200.0],["2015-12-09",32.33,32.6178,32.178,32.4169,200200.0],["2015-12-10",32.4278,32.5038,32.0857,32.1943,138800.0],["2015-12-11",31.9174,32.4821,31.9065,32.4712,305200.0],["2015-12-14",32.3735,32.9056,32.2214,32.6939,314900.0],["2015-12-15",32.6938,33.1174,32.6938,32.8405,325900.0],["2015-12-16",32.9273,33.3943,32.6721,33.2911,469400.0],["2015-12-17",33.2749,33.3183,32.8893,33.0522,296700.0],["2015-12-18",32.9165,33.3997,32.4712,32.5255,510800.0],["2015-12-21",32.7753,32.9165,32.6124,32.8513,170400.0],["2015-12-22",32.9056,33.2314,32.8839,33.0957,282900.0],["2015-12-23",33.2314,33.4975,33.1717,33.4758,150000.0],["2015-12-24",33.416,33.5627,33.3455,33.4269,102100.0],["2015-12-28",33.4106,33.883,33.3074,33.8667,166300.0],["2015-12-29",33.9658,34.164,33.7952,34.0704,134900.0],["2015-12-30",33.9493,34.3016,33.9218,33.9273,104500.0],["2015-12-31",33.9108,34.0374,33.5089,33.5089,171700.0],["2016-01-04",33.3933,33.6465,33.0134,33.63,257900.0],["2016-01-05",33.674,34.775,33.674,34.6704,252600.0],["2016-01-06",34.3456,34.8301,34.3456,34.5824,244900.0],["2016-01-07",34.1805,34.2851,33.4483,33.5144,227300.0],["2016-01-08",33.619,33.7236,32.9914,33.1621,252800.0],["2016-01-11",33.2887,34.1365,33.03,33.6796,318500.0],["2016-01-12",33.9658,34.0759,33.2722,33.4318,292900.0],["2016-01-13",33.4318,33.641,32.5785,32.7437,195100.0],["2016-01-14",32.7767,32.9144,32.4299,32.562,250700.0],["2016-01-15",31.9345,32.6997,31.9345,32.5785,327400.0],["2016-01-19",32.8373,33.4869,32.5896,33.2446,368900.0],["2016-01-20",32.9584,32.9584,31.8299,32.3583,485400.0],["2016-01-21",32.551,32.9199,32.3143,32.4795,323600.0],["2016-01-22",32.6997,33.652,32.562,33.3988,249300.0],["2016-01-25",33.2832,33.9823,33.0685,33.1456,143800.0],["2016-01-26",33.2777,33.9108,33.2722,33.9053,232000.0],["2016-01-27",33.8722,33.8722,32.6061,32.8153,271400.0],["2016-01-28",32.8978,33.4428,32.8043,32.8318,190700.0],["2016-01-29",33.1896,33.619,33.0079,33.4043,288900.0],["2016-02-01",33.1896,33.7676,33.0355,33.5584,193600.0],["2016-02-02",33.3933,33.674,33.0465,33.674,203900.0],["2016-02-03",33.8887,34.3842,33.6961,34.2025,222200.0],["2016-02-04",34.1034,34.5604,33.6575,34.4778,216000.0],["2016-02-05",34.2576,34.5604,34.0429,34.1089,505100.0],["2016-02-08",34.0044,34.0044,32.6556,33.1125,422800.0],["2016-02-09",32.8098,32.8098,30.6573,30.6793,594100.0],["2016-02-10",30.8225,31.3124,30.6958,30.7564,315200.0],["2016-02-11",30.338,31.384,30.0077,31.1693,358300.0],["2016-02-12",31.406,31.6317,30.8665,31.1307,219900.0],["2016-02-16",31.3234,31.8299,31.1307,31.8244,269500.0],["2016-02-17",31.973,32.2813,31.5546,31.6812,274000.0],["2016-02-18",33.3272,33.5089,32.1877,32.3308,433100.0],["2016-02-19",32.2868,33.1235,32.0501,32.8978,264400.0],["2016-02-22",33.0905,33.597,33.0905,33.3162,404300.0],["2016-02-23",33.2391,33.8502,33.1676,33.2557,224700.0],["2016-02-24",33.1951,33.4373,33.0355,33.3768,212800.0],["2016-02-25",33.5584,34.5383,33.4483,34.4778,200100.0],["2016-02-26",34.4888,35.0613,34.2576,34.6704,428900.0],["2016-02-29",34.6704,34.9952,34.4778,34.6319,475500.0],["2016-03-01",34.7916,35.1989,34.6374,35.1879,466300.0],["2016-03-02",35.0888,35.3421,34.9952,35.2925,471500.0],["2016-03-03",35.232,35.3641,34.753,35.1384,266200.0],["2016-03-04",35.1274,35.3971,34.8191,35.3971,202800.0],["2016-03-07",35.3035,35.788,35.1494,35.6889,301700.0],["2016-03-08",35.6614,35.9806,34.9898,35.0283,267800.0],["2016-03-09",35.1164,35.3641,35.0008,35.2044,256500.0],["2016-03-10",35.298,35.5237,34.4668,34.7365,184700.0],["2016-03-11",35.6834,35.788,35.3035,35.4246,305000.0],["2016-03-14",35.4026,35.5733,34.9237,35.0778,482900.0],["2016-03-15",34.9402,35.2485,34.7365,35.1989,267000.0],["2016-03-16",35.1053,35.6668,34.775,35.4907,269300.0],["2016-03-17",35.5788,36.1348,35.4081,36.0797,210000.0],["2016-03-18",36.2394,36.366,35.8045,36.0963,340300.0],["2016-03-21",36.0192,36.2614,35.1879,35.254,276500.0],["2016-03-22",35.0943,35.4466,35.0393,35.4246,292100.0],["2016-03-23",35.4246,35.8485,35.1659,35.7549,256000.0],["2016-03-24",35.6173,35.9256,35.309,35.8926,226400.0],["2016-03-28",35.9256,36.0797,35.7769,36.0467,230900.0],["2016-03-29",36.0244,37.4365,35.9686,37.3584,301100.0],["2016-03-30",37.3919,37.5426,36.5156,36.5267,225600.0],["2016-03-31",36.4932,37.2523,36.3983,37.1295,236900.0],["2016-04-01",37.057,37.1965,36.5714,37.0291,173600.0],["2016-04-04",37.1686,37.2133,36.6439,36.8449,154600.0],["2016-04-05",36.6551,37.1128,36.5658,36.9398,145300.0],["2016-04-06",36.8895,37.0737,36.3035,36.4039,166400.0],["2016-04-07",36.3425,36.9174,36.3202,36.5602,202600.0],["2016-04-08",36.8002,37.0514,36.4765,36.6272,193100.0],["2016-04-11",36.7835,37.2858,36.7612,37.1295,186100.0],["2016-04-12",37.1742,37.4645,37.1296,37.2858,182700.0],["2016-04-13",37.4198,37.6375,36.8393,37.5928,205800.0],["2016-04-14",37.6821,37.8273,37.23,37.6375,184400.0],["2016-04-15",37.6766,38.2794,37.6766,38.2236,240900.0],["2016-04-18",38.2012,38.3687,38.0059,38.324,173000.0],["2016-04-19",38.5026,38.6534,38.151,38.4189,137500.0],["2016-04-20",38.3519,38.4301,37.5426,37.6598,180100.0],["2016-04-21",37.7324,37.8049,37.0849,37.124,256700.0],["2016-04-22",37.2635,37.4365,36.9677,37.3807,192300.0],["2016-04-25",37.4254,37.9891,37.364,37.9836,220700.0],["2016-04-26",37.9891,38.4524,37.9891,38.4357,174500.0],["2016-04-27",38.3966,38.4915,37.7826,38.4189,114000.0],["2016-04-28",38.1957,38.6366,38.0338,38.4915,141500.0],["2016-04-29",38.3631,38.5417,37.7659,38.0059,156000.0],["2016-05-02",38.1956,38.6533,38.1956,38.5919,99100.0],["2016-05-03",38.4971,38.8989,38.2515,38.8431,174300.0],["2016-05-04",38.7092,39.5185,38.3017,39.4348,196300.0],["2016-05-05",39.379,39.379,38.8822,39.0497,252900.0],["2016-05-06",38.5138,39.0106,37.6933,38.9994,667700.0],["2016-05-09",39.0831,40.0488,39.0385,39.8032,317300.0],["2016-05-10",39.9092,39.993,39.0887,39.552,281700.0],["2016-05-11",39.5799,39.7976,38.4747,38.5919,245200.0],["2016-05-12",38.6813,38.8878,38.4189,38.6868,218300.0],["2016-05-13",38.6757,38.8041,38.2905,38.6422,282900.0],["2016-05-16",38.6589,38.938,38.4245,38.7148,276600.0],["2016-05-17",38.564,38.6478,37.5984,38.0394,219200.0],["2016-05-18",38.0561,38.2068,37.2133,37.5817,253600.0],["2016-05-19",37.5147,37.5593,36.8058,37.0123,205200.0],["2016-05-20",37.2133,37.5147,37.0402,37.4142,206200.0],["2016-05-23",37.5203,37.8998,37.0179,37.671,173000.0],["2016-05-24",37.9222,38.4357,37.8105,38.352,206000.0],["2016-05-25",38.3798,38.6031,37.9612,38.3631,165800.0],["2016-05-26",38.3799,38.8152,38.324,38.7148,141000.0],["2016-05-27",38.7315,39.1836,38.7092,38.9771,202500.0],["2016-05-31",38.9883,39.0832,38.5864,38.9771,566400.0],["2016-06-01",38.8264,39.1222,38.6589,39.0106,154900.0],["2016-06-02",38.8878,39.2004,38.8487,39.1948,237000.0],["2016-06-03",39.5688,39.6078,39.178,39.5855,145900.0],["2016-06-06",39.5743,39.725,38.9492,39.0943,154700.0],["2016-06-07",39.2673,39.4739,39.1166,39.2394,193800.0],["2016-06-08",39.2673,39.6302,39.0162,39.5855,221900.0],["2016-06-09",39.5408,39.9037,39.3511,39.8367,172000.0],["2016-06-10",39.6413,39.9874,39.6246,39.9316,155700.0],["2016-06-13",39.9204,40.4227,39.6915,39.7976,225200.0],["2016-06-14",39.7809,39.926,39.3846,39.6302,144100.0],["2016-06-15",39.6581,39.9037,39.6302,39.7529,197500.0],["2016-06-16",39.6804,40.0097,39.5297,40.0097,181200.0],["2016-06-17",39.8646,40.0041,39.5297,39.7976,369800.0],["2016-06-20",39.9818,40.2888,39.7697,39.8032,168800.0],["2016-06-21",39.8869,40.2162,39.7418,40.1046,216400.0],["2016-06-22",40.166,40.166,39.6581,39.7753,174500.0],["2016-06-23",39.9762,40.166,39.8423,39.9874,225700.0],["2016-06-24",39.1836,40.8749,39.1836,40.6237,1101700.0],["2016-06-27",40.5791,41.3437,40.0488,41.2377,346800.0],["2016-06-28",41.3451,41.7462,41.1473,41.6728,244600.0],["2016-06-29",41.6954,42.1022,41.3733,42.0457,230800.0],["2016-06-30",42.0796,42.4413,41.605,42.43,284600.0],["2016-07-01",42.5599,43.0289,42.5543,42.8763,212400.0],["2016-07-05",42.8763,43.2662,42.656,43.2493,148600.0],["2016-07-06",43.1419,43.3623,43.0685,43.0854,176900.0],["2016-07-07",43.0289,43.0854,42.2943,42.3735,190700.0],["2016-07-08",42.6051,43.1363,42.3621,43.108,281900.0],["2016-07-11",43.0911,43.7409,42.7012,43.5092,474900.0],["2016-07-12",43.3906,43.6787,43.0685,43.5262,269500.0],["2016-07-13",43.7578,43.9047,43.2662,43.8765,241100.0],["2016-07-14",43.7578,43.8369,43.0628,43.1815,190100.0],["2016-07-15",43.1928,43.5657,43.1137,43.4584,126700.0],["2016-07-18",43.4697,43.6787,42.9442,42.9611,456400.0],["2016-07-19",42.9668,43.2888,42.7972,43.2888,394600.0],["2016-07-20",43.3736,43.5544,43.0798,43.4075,240000.0],["2016-07-21",43.3001,43.6618,43.2041,43.5544,168800.0],["2016-07-22",43.464,44.046,43.1193,43.8143,177600.0],["2016-07-25",43.8991,43.9951,43.4188,43.6109,142100.0],["2016-07-26",43.7126,43.7522,43.4075,43.5431,179800.0],["2016-07-27",43.4979,43.577,43.0063,43.3284,136900.0],["2016-07-28",43.2832,44.2042,43.1871,44.1364,169900.0],["2016-07-29",44.1082,44.6789,44.0291,44.3964,299500.0],["2016-08-01",44.3342,44.6224,44.0573,44.4472,121300.0],["2016-08-02",44.3342,44.4585,43.9443,44.0517,198100.0],["2016-08-03",44.1364,44.1364,43.5827,43.6731,291200.0],["2016-08-04",43.9104,44.4302,43.69,44.0799,234000.0],["2016-08-05",44.2268,44.6337,43.9895,44.402,159800.0],["2016-08-08",44.5263,44.5263,44.0969,44.3455,151100.0],["2016-08-09",44.3963,44.7297,43.8539,44.6732,122200.0],["2016-08-10",44.8258,45.2044,44.7862,44.967,207200.0],["2016-08-11",44.9897,45.1253,44.2042,44.4302,201900.0],["2016-08-12",44.6054,45.453,44.5997,44.9614,217300.0],["2016-08-15",44.9953,45.2835,44.854,44.9049,168900.0],["2016-08-16",44.7354,44.7749,44.3398,44.4472,178300.0],["2016-08-17",44.6393,44.9727,44.2494,44.967,171800.0],["2016-08-18",45.0575,45.0857,44.7297,45.0631,212500.0],["2016-08-19",45.0631,45.0631,44.6676,45.0066,251800.0],["2016-08-22",45.097,45.4925,44.9727,45.4925,293900.0],["2016-08-23",45.6903,45.9728,45.323,45.8542,170700.0],["2016-08-24",45.8768,45.8768,45.4134,45.7751,187100.0],["2016-08-25",45.7355,46.3684,45.679,46.2102,251300.0],["2016-08-26",46.2497,46.5153,44.9105,45.227,344400.0],["2016-08-29",45.453,46.0067,45.2552,45.5886,157800.0],["2016-08-30",45.6282,45.6903,45.1479,45.6112,203900.0],["2016-08-31",45.4925,45.7807,45.2157,45.3626,450900.0],["2016-09-01",45.4925,45.5321,44.8823,45.0857,277700.0],["2016-09-02",45.1874,46.0915,45.1535,45.583,340600.0],["2016-09-06",45.6282,46.5549,45.4982,46.5549,439600.0],["2016-09-07",46.5323,46.634,46.1537,46.5153,340100.0],["2016-09-08",46.3232,46.3966,45.8881,45.9559,329300.0],["2016-09-09",45.3513,45.4191,43.6505,43.7409,430300.0],["2016-09-12",43.5996,44.7636,43.5996,44.3568,374400.0],["2016-09-13",44.1421,44.4868,43.2097,43.4019,276500.0],["2016-09-14",44.2833,44.5998,43.6787,43.8878,240100.0],["2016-09-15",43.8482,44.3229,43.6505,44.0234,193200.0],["2016-09-16",44.0291,44.0969,43.69,44.0743,888100.0],["2016-09-19",44.272,44.5207,44.1986,44.4415,262000.0],["2016-09-20",44.8032,44.8032,44.1647,44.1647,388900.0],["2016-09-21",44.3681,45.114,43.9725,45.0857,297800.0],["2016-09-22",45.4417,45.9333,45.4134,45.6282,224800.0],["2016-09-23",45.3569,45.7355,44.9783,45.6508,378500.0],["2016-09-26",45.6282,45.8316,45.4304,45.4813,209000.0],["2016-09-27",45.6564,45.6564,44.7975,44.9444,205800.0],["2016-09-28",44.9387,45.9503,44.9387,45.9503,256400.0],["2016-09-29",45.8303,45.8532,45.0988,45.4017,228400.0],["2016-09-30",45.4931,45.8303,44.8359,44.853,186100.0],["2016-10-03",44.7444,45.1845,44.0814,44.3101,177100.0],["2016-10-04",44.2929,44.3043,43.4414,43.7728,188500.0],["2016-10-05",44.0186,44.0186,42.7155,42.767,244800.0],["2016-10-06",42.5555,42.8812,41.9782,42.6469,460200.0],["2016-10-07",42.8641,43.3613,42.5155,42.8641,218100.0],["2016-10-10",42.9441,43.3956,42.9155,43.0984,176000.0],["2016-10-11",43.1099,43.3785,42.5612,42.7727,134100.0],["2016-10-12",42.9155,43.6242,42.7727,43.5957,233600.0],["2016-10-13",43.6642,44.6473,43.5442,44.2643,268900.0],["2016-10-14",44.3443,44.8416,43.8871,43.9157,145600.0],["2016-10-17",44.0414,44.533,43.91,44.2015,96800.0],["2016-10-18",44.4644,45.0359,44.2472,44.7158,262600.0],["2016-10-19",44.5901,45.0473,44.4644,44.533,251100.0],["2016-10-20",44.4529,44.7558,44.2186,44.4244,125100.0],["2016-10-21",44.1329,44.8644,44.1329,44.5501,142100.0],["2016-10-24",44.7558,45.2016,44.4472,44.8301,155600.0],["2016-10-25",44.8301,44.8473,44.4758,44.7844,170100.0],["2016-10-26",44.6644,44.6644,43.6814,43.95,138700.0],["2016-10-27",43.95,43.95,42.384,42.5098,224000.0],["2016-10-28",42.6126,42.9441,42.0011,42.4869,286700.0],["2016-10-31",42.6641,43.4528,42.0868,43.2985,353700.0],["2016-11-01",43.0127,43.1556,41.9611,42.0526,196800.0],["2016-11-02",42.1097,42.3269,41.1553,41.1724,241800.0],["2016-11-03",41.1895,41.2581,40.6009,40.7323,221800.0],["2016-11-04",41.0181,41.6182,40.5837,41.1953,181300.0],["2016-11-07",41.6182,43.7214,41.1895,41.7096,277700.0],["2016-11-08",41.5496,41.5496,40.7552,41.0752,250200.0],["2016-11-09",40.1094,40.5666,39.1892,40.0008,289600.0],["2016-11-10",39.9951,39.9951,37.8976,38.6806,492600.0],["2016-11-11",38.652,39.435,38.5606,38.9206,425700.0],["2016-11-14",38.7263,40.5895,38.4805,40.5323,286100.0],["2016-11-15",40.6237,40.9266,39.5036,39.8007,223400.0],["2016-11-16",39.7265,40.1951,39.5493,40.1494,136300.0],["2016-11-17",40.1837,40.3894,39.4921,39.5779,146200.0],["2016-11-18",39.7379,40.2408,39.6464,40.1722,267800.0],["2016-11-21",40.2808,40.7438,39.9322,40.0922,216100.0],["2016-11-22",40.4294,41.0524,40.1265,40.9724,210200.0],["2016-11-23",40.6294,41.0181,40.4237,41.0066,187400.0],["2016-11-25",40.9952,41.441,40.6866,41.0124,55700.0],["2016-11-28",41.1553,41.6925,40.9266,41.0752,310800.0],["2016-11-29",41.1324,41.7725,41.1324,41.5382,144500.0],["2016-11-30",41.2867,41.2867,40.2465,40.4409,381200.0],["2016-12-01",40.178,40.4123,39.2921,39.635,294700.0],["2016-12-02",39.8922,40.8752,39.8922,40.2637,203800.0],["2016-12-05",40.5151,40.8352,40.0236,40.7152,174600.0],["2016-12-06",40.7952,41.3953,40.4751,40.8638,289500.0],["2016-12-07",41.0067,41.7668,40.9609,41.6353,354500.0],["2016-12-08",41.2924,42.4355,41.1552,42.1325,337000.0],["2016-12-09",42.2183,42.8298,42.0411,42.1269,218300.0],["2016-12-12",41.8468,42.6698,41.6868,42.4812,159000.0],["2016-12-13",42.7098,42.7612,42.1611,42.4869,217900.0],["2016-12-14",42.5269,42.7098,41.0924,41.121,210800.0],["2016-12-15",41.0067,41.6468,40.7381,40.9038,248400.0],["2016-12-16",41.1038,42.1383,41.1038,41.9211,444300.0],["2016-12-19",42.1268,42.6641,42.024,42.2983,199500.0],["2016-12-20",42.2126,42.7155,42.104,42.6984,176200.0],["2016-12-21",42.6641,43.0356,41.5096,41.5096,220800.0],["2016-12-22",41.5382,41.6296,41.041,41.4925,86300.0],["2016-12-23",41.7211,41.8125,41.281,41.8068,133700.0],["2016-12-27",41.7668,41.984,41.6239,41.8468,81500.0],["2016-12-28",41.9278,42.4023,41.5285,41.7426,123200.0],["2016-12-29",41.7832,42.4139,41.4649,42.2981,147500.0],["2016-12-30",42.2981,42.9694,42.0956,42.9173,186400.0],["2017-01-03",43.1372,43.1834,42.6627,43.1487,166600.0],["2017-01-04",43.2876,43.9299,43.1082,43.9067,236400.0],["2017-01-05",43.7737,43.9877,43.0851,43.7968,195800.0],["2017-01-06",43.6521,43.7563,43.0677,43.0793,185900.0],["2017-01-09",43.3397,43.3397,42.518,42.5354,193700.0],["2017-01-10",42.4428,42.8305,42.032,42.0551,259200.0],["2017-01-11",42.1014,42.8883,42.0378,42.1303,236400.0],["2017-01-12",42.3213,43.1024,41.8121,42.7668,222600.0],["2017-01-13",42.7958,43.1429,42.3444,42.5585,154900.0],["2017-01-17",42.6337,43.3628,42.6337,43.3512,176700.0],["2017-01-18",43.3628,43.5827,43.1198,43.2355,113400.0],["2017-01-19",43.1256,43.2876,42.5643,42.7205,88800.0],["2017-01-20",42.6222,43.386,42.6222,43.2934,174200.0],["2017-01-23",43.4033,43.7216,43.2008,43.6406,191600.0],["2017-01-24",43.6521,43.8257,43.2644,43.7042,140900.0],["2017-01-25",43.71,43.8489,43.4901,43.5364,146500.0],["2017-01-26",43.5711,43.7852,42.7495,42.8421,162800.0],["2017-01-27",43.0156,43.0156,42.2981,42.5701,124600.0],["2017-01-30",42.356,42.7379,42.0667,42.5006,165900.0],["2017-01-31",42.518,43.4265,42.3907,42.8131,188000.0],["2017-02-01",42.8478,43.2355,41.7658,41.8352,179500.0],["2017-02-02",42.0493,42.7205,41.8468,42.6453,172400.0],["2017-02-03",42.952,43.1776,42.6164,43.0272,129200.0],["2017-02-06",42.9925,43.2355,42.7668,43.0561,104300.0],["2017-02-07",43.1545,43.5885,43.0967,43.3339,197200.0],["2017-02-08",43.5133,43.9067,43.1545,43.6406,210800.0],["2017-02-09",43.4496,43.8489,42.7032,42.7553,248800.0],["2017-02-10",42.8073,43.1719,42.6627,43.0561,212000.0],["2017-02-13",43.1777,43.195,42.6453,42.9346,415700.0],["2017-02-14",42.8478,42.8478,42.0667,42.2403,273500.0],["2017-02-15",41.9857,42.4312,41.7137,42.3328,185000.0],["2017-02-16",42.437,43.1082,42.437,42.8073,127000.0],["2017-02-17",46.2039,46.2502,42.0783,42.9983,231900.0],["2017-02-21",42.9983,43.2818,42.3329,43.1256,241400.0],["2017-02-22",43.1314,43.6058,42.9288,43.2702,291600.0],["2017-02-23",43.548,43.548,42.68,43.2239,316600.0],["2017-02-24",43.1661,43.548,42.9867,43.5017,403300.0],["2017-02-27",43.4901,43.6811,43.1834,43.3975,431200.0],["2017-02-28",43.4496,43.9472,43.114,43.8141,652500.0],["2017-03-01",43.6116,43.9357,43.2413,43.5017,264300.0],["2017-03-02",43.3223,43.3455,42.9231,43.1198,186400.0],["2017-03-03",43.0851,43.1024,42.5469,43.0793,139900.0],["2017-03-06",42.8189,42.9809,42.2924,42.5817,222500.0],["2017-03-07",42.4428,42.5527,41.8294,41.8468,344700.0],["2017-03-08",41.7195,41.7831,40.8573,40.8631,247300.0],["2017-03-09",40.84,41.2103,40.0646,40.2324,250400.0],["2017-03-10",40.5449,40.8342,40.1109,40.2208,231200.0],["2017-03-13",40.1977,40.4754,39.9026,40.2729,228200.0],["2017-03-14",40.1688,40.3134,39.9489,40.0993,91400.0],["2017-03-15",40.1803,41.0656,40.134,40.8863,150600.0],["2017-03-16",40.759,41.1004,40.5044,40.8978,188100.0],["2017-03-17",40.8747,41.3434,40.6027,41.1351,193200.0],["2017-03-20",41.2392,41.3665,40.8978,41.0078,171400.0],["2017-03-21",41.0946,41.245,40.8863,40.9036,252900.0],["2017-03-22",41.083,41.2335,40.6664,41.1872,268100.0],["2017-03-23",41.1524,42.0088,41.0136,41.5748,227100.0],["2017-03-24",41.5748,41.8121,41.4418,41.6327,264600.0],["2017-03-27",41.6443,42.1708,41.3492,41.4591,665500.0],["2017-03-28",41.5517,41.8005,41.0194,41.1467,395100.0],["2017-03-29",41.1994,42.4545,41.1467,42.3548,525500.0],["2017-03-30",42.343,42.4545,41.9325,42.2316,198000.0],["2017-03-31",42.3489,42.6832,42.1671,42.5952,242000.0],["2017-04-03",42.5776,42.7829,42.3724,42.6891,211100.0],["2017-04-04",42.6715,42.8885,42.4603,42.5776,179100.0],["2017-04-05",42.648,43.1055,42.6011,42.8533,176400.0],["2017-04-06",42.8592,43.1465,42.7008,43.0292,202000.0],["2017-04-07",43.1348,43.5688,43.1289,43.17,174400.0],["2017-04-10",43.1758,43.6039,43.0996,43.5453,119600.0],["2017-04-11",43.4867,44.0145,43.3577,43.8796,146800.0],["2017-04-12",43.8034,44.0379,43.4163,43.5922,152600.0],["2017-04-13",43.5688,43.8327,43.3987,43.5101,127100.0],["2017-04-17",43.7095,44.0145,43.6157,43.991,102800.0],["2017-04-18",44.0028,44.2139,43.7447,44.1201,131800.0],["2017-04-19",44.12,44.425,44.0145,44.2725,174100.0],["2017-04-20",44.3546,44.5013,44.0731,44.4837,152300.0],["2017-04-21",44.4133,44.5306,44.2315,44.2901,162500.0],["2017-04-24",44.4192,44.6479,43.2052,43.7916,156500.0],["2017-04-25",43.821,44.1552,43.6392,43.7213,179200.0],["2017-04-26",43.5746,44.1025,43.4222,43.7154,179200.0],["2017-04-27",43.7623,44.1904,43.6685,43.7213,103100.0],["2017-04-28",43.7154,43.7154,42.7477,42.9119,171500.0],["2017-05-01",43.0292,43.2814,42.6421,43.1055,116200.0],["2017-05-02",43.1406,43.1406,42.4427,42.6949,166200.0],["2017-05-03",42.7888,42.9237,42.0205,42.3313,171300.0],["2017-05-04",42.1026,42.519,41.6745,42.3372,268000.0],["2017-05-05",42.4897,42.7477,42.2492,42.736,151000.0],["2017-05-08",42.8591,42.8885,42.0674,42.302,192800.0],["2017-05-09",42.2609,42.7888,41.8504,42.4721,244300.0],["2017-05-10",42.607,43.5219,42.3958,43.3518,230400.0],["2017-05-11",43.211,43.8796,42.9002,43.8327,253900.0],["2017-05-12",43.821,44.1846,43.5688,44.1787,173700.0],["2017-05-15",44.2373,44.9704,44.2373,44.5071,265000.0],["2017-05-16",44.4602,44.4602,43.8737,44.0673,114500.0],["2017-05-17",44.0438,44.8707,43.7975,44.4895,196200.0],["2017-05-18",44.6244,44.859,44.2549,44.7124,193100.0],["2017-05-19",44.6479,45.1288,44.4719,44.8121,188300.0],["2017-05-22",44.2491,44.9763,44.2373,44.7007,187300.0],["2017-05-23",44.8414,45.1229,44.6596,44.7945,125300.0],["2017-05-24",44.9411,45.2285,44.6772,44.771,141500.0],["2017-05-25",44.7652,45.0995,44.4895,44.5482,146400.0],["2017-05-26",44.5071,44.6244,44.0438,44.2139,97900.0],["2017-05-30",44.2667,44.6185,43.9852,44.1376,219600.0],["2017-05-31",44.1552,44.513,44.0849,44.2901,165700.0],["2017-06-01",44.2432,44.7828,44.1142,44.6948,136000.0],["2017-06-02",44.8707,45.3634,44.8707,45.2343,169800.0],["2017-06-05",45.1757,45.2168,44.8649,44.9118,122900.0],["2017-06-06",44.988,45.0467,44.5775,44.6009,111000.0],["2017-06-07",44.5951,44.9118,44.4485,44.5716,122900.0],["2017-06-08",44.5071,44.5423,44.0262,44.4661,172600.0],["2017-06-09",44.2784,45.2168,44.2608,44.9646,178500.0],["2017-06-12",44.9059,45.5452,44.9059,45.5041,134000.0],["2017-06-13",45.3282,45.5041,44.9998,45.5041,117600.0],["2017-06-14",45.7504,45.9967,45.3927,45.639,190700.0],["2017-06-15",45.3106,45.6449,45.2637,45.3868,140100.0],["2017-06-16",45.0232,45.7739,45.0232,45.7739,354400.0],["2017-06-19",45.8267,45.8443,45.4161,45.7035,112500.0],["2017-06-20",45.7915,45.9791,45.5569,45.9381,107400.0],["2017-06-21",45.9968,46.1668,45.7446,46.0085,155400.0],["2017-06-22",45.985,46.3311,45.7329,46.0437,194600.0],["2017-06-23",46.0847,46.5363,46.0144,46.0789,666200.0],["2017-06-26",46.331,46.7592,45.985,46.4777,203600.0],["2017-06-27",46.3545,46.6067,46.2255,46.4777,293200.0],["2017-06-28",46.4539,47.279,46.3767,47.095,333400.0],["2017-06-29",46.8813,47.0594,46.163,46.7448,439600.0],["2017-06-30",46.7923,47.1306,46.6439,47.0119,350600.0],["2017-07-03",47.2078,47.9913,46.9229,47.9082,207500.0],["2017-07-05",47.742,47.9972,47.2196,47.742,505800.0],["2017-07-06",47.4867,47.7776,46.0206,46.1037,445700.0],["2017-07-07",46.1749,46.3352,45.6051,46.0206,272200.0],["2017-07-10",46.1334,46.2165,45.617,45.6882,237400.0],["2017-07-11",45.7713,45.9672,45.522,45.6585,455900.0],["2017-07-12",46.1096,46.3471,45.6882,46.1096,160200.0],["2017-07-13",46.1215,46.1215,45.6466,45.7001,144100.0],["2017-07-14",46.0265,46.163,45.795,46.0087,170100.0],["2017-07-17",46.0325,46.2699,45.8188,46.1631,183000.0],["2017-07-18",46.1215,46.1215,45.611,45.7179,322100.0],["2017-07-19",45.8069,45.8959,45.5813,45.706,191500.0],["2017-07-20",45.7654,45.9197,45.5042,45.5992,200600.0],["2017-07-21",45.8722,46.0087,45.5101,45.706,203300.0],["2017-07-24",45.706,45.7416,45.2846,45.6288,125300.0],["2017-07-25",45.4745,45.8781,45.2608,45.8663,139400.0],["2017-07-26",45.8069,46.1334,45.7713,45.89,136900.0],["2017-07-27",45.7297,46.0206,45.3676,45.5398,134200.0],["2017-07-28",45.5932,45.611,45.1658,45.4448,196700.0],["2017-07-31",45.5279,45.8663,45.0293,45.8544,155200.0],["2017-08-01",45.9672,46.1037,45.1184,45.3795,176300.0],["2017-08-02",45.3736,45.4686,44.8809,44.9937,158300.0],["2017-08-03",44.9521,45.3973,44.9284,45.1718,137100.0],["2017-08-04",45.1777,45.338,44.8572,44.9343,126000.0],["2017-08-07",44.9284,45.1124,44.6079,44.7385,116600.0],["2017-08-08",44.6138,44.9047,44.5604,44.8453,146700.0],["2017-08-09",44.9521,45.3439,44.2933,45.148,223400.0],["2017-08-10",45.3676,45.6348,45.1124,45.2786,231400.0],["2017-08-11",44.9878,45.5635,44.8216,45.4329,419700.0],["2017-08-14",45.5932,46.0918,45.427,46.0859,161600.0],["2017-08-15",45.9731,46.2046,45.3261,46.1393,181900.0],["2017-08-16",46.1987,47.184,45.979,46.7092,274900.0],["2017-08-17",46.6973,47.2137,46.6973,46.9644,244800.0],["2017-08-18",46.8279,47.1306,46.5786,46.6735,180700.0],["2017-08-21",46.7151,47.7836,46.7151,47.6114,163700.0],["2017-08-22",47.7183,47.8132,47.2731,47.463,118100.0],["2017-08-23",47.3858,47.7598,47.1959,47.2968,147200.0],["2017-08-24",47.3977,47.7123,47.1959,47.2434,183100.0],["2017-08-25",47.4808,47.6411,47.1662,47.2968,122600.0],["2017-08-28",47.3621,47.5758,47.0,47.1722,206300.0],["2017-08-29",47.3027,47.6292,47.1959,47.2612,196500.0],["2017-08-30",47.2434,47.4511,47.0238,47.2553,127500.0],["2017-08-31",47.2968,48.0032,47.2612,47.5936,306800.0],["2017-09-01",47.6826,48.021,47.5224,47.8132,170600.0],["2017-09-05",47.9438,48.1338,47.7064,47.831,288100.0],["2017-09-06",47.8785,48.205,47.4689,47.5461,256400.0],["2017-09-07",47.6233,48.0447,47.4571,47.742,164000.0],["2017-09-08",47.736,48.1456,47.5936,47.837,149200.0],["2017-09-11",47.9201,48.1575,47.742,47.8666,184500.0],["2017-09-12",47.7657,47.8607,47.1484,47.3621,176500.0],["2017-09-13",47.3858,47.5342,47.1306,47.3087,141600.0],["2017-09-14",47.2018,47.4808,46.905,47.4215,158300.0],["2017-09-15",47.5283,47.5877,47.0356,47.4808,385700.0],["2017-09-18",47.4868,47.5995,47.2018,47.4808,170600.0],["2017-09-19",47.6292,47.6351,47.0119,47.2196,184600.0],["2017-09-20",47.2137,47.4155,46.8635,47.2256,165900.0],["2017-09-21",47.2434,47.4749,46.8991,46.911,218000.0],["2017-09-22",47.0831,47.2315,45.5932,45.5992,432800.0],["2017-09-25",45.7179,45.9494,45.4745,45.6526,400000.0],["2017-09-26",45.6288,45.9138,45.332,45.6466,209900.0],["2017-09-27",45.5695,45.8781,45.332,45.8485,339800.0],["2017-09-28",45.8485,46.6538,45.8124,46.6297,363000.0],["2017-09-29",46.5035,46.792,46.1309,46.4494,220600.0],["2017-10-02",46.4554,46.6598,46.3172,46.5576,207500.0],["2017-10-03",46.5937,46.8701,46.3593,46.81,122600.0],["2017-10-04",46.8761,47.1946,46.5756,47.0744,139300.0],["2017-10-05",47.1706,47.1886,46.5636,46.6297,147300.0],["2017-10-06",46.4134,46.7199,46.1309,46.5276,146400.0],["2017-10-09",46.6778,46.9963,46.6417,46.8521,63200.0],["2017-10-10",47.0384,47.2187,46.155,46.3773,400000.0],["2017-10-11",46.2271,46.5696,45.6862,46.2932,215800.0],["2017-10-12",46.2752,46.2992,45.9146,46.2511,152200.0],["2017-10-13",46.4374,46.6117,46.1009,46.5696,208100.0],["2017-10-16",46.6478,46.6478,46.191,46.5696,140700.0],["2017-10-17",46.5336,46.786,46.2511,46.5336,116700.0],["2017-10-18",46.4314,47.0023,46.3953,46.822,128800.0],["2017-10-19",46.834,46.8941,46.5816,46.7259,119900.0],["2017-10-20",46.8761,46.8761,46.5035,46.828,169300.0],["2017-10-23",46.8641,46.8641,46.2932,46.5516,161200.0],["2017-10-24",46.6237,46.7559,45.9747,46.2331,160900.0],["2017-10-25",46.197,46.5095,45.548,45.6501,168200.0],["2017-10-26",45.9687,45.9687,45.3497,45.3677,136800.0],["2017-10-27",45.4518,46.0408,45.3076,45.8244,256200.0],["2017-10-30",45.8665,46.173,45.4458,45.9086,407300.0],["2017-10-31",45.8364,46.0408,45.4037,45.7884,270300.0],["2017-11-01",45.9326,46.3232,45.5359,46.1189,186000.0],["2017-11-02",46.167,46.8461,46.167,46.5877,183800.0],["2017-11-03",46.3533,46.9543,46.203,46.9182,165200.0],["2017-11-06",46.8401,47.3208,46.8401,47.0744,150200.0],["2017-11-07",47.1646,47.5612,46.9302,47.3088,140000.0],["2017-11-08",45.6441,46.5275,45.1153,46.0828,408200.0],["2017-11-09",46.0227,46.2752,45.7223,45.9326,163500.0],["2017-11-10",45.8905,46.2571,45.7523,46.0708,222800.0],["2017-11-13",46.1249,46.8341,46.1249,46.5997,207000.0],["2017-11-14",46.6117,47.5132,46.5095,47.3329,340400.0],["2017-11-15",47.2307,47.3329,46.4554,46.5155,242200.0],["2017-11-16",46.4795,46.9963,46.2932,46.7559,177900.0],["2017-11-17",46.5516,47.0564,46.4254,46.7499,188500.0],["2017-11-20",46.9122,46.9362,46.4554,46.8341,129400.0],["2017-11-21",46.9783,47.3629,46.8401,47.1946,138500.0],["2017-11-22",47.2127,47.429,46.9362,46.9422,208500.0],["2017-11-24",47.1045,47.2547,46.8942,46.9663,107500.0],["2017-11-27",46.9963,47.1225,46.786,46.786,253800.0],["2017-11-28",46.8761,47.1406,46.786,47.0684,271600.0],["2017-11-29",47.0805,47.3329,46.798,47.0925,158900.0],["2017-11-30",47.1405,47.2848,46.7619,46.8761,231200.0],["2017-12-01",47.0504,47.3809,46.6958,47.2487,165400.0],["2017-12-04",47.3689,47.5973,46.8641,47.0444,180500.0],["2017-12-05",46.9783,47.1946,46.7199,46.7619,151800.0],["2017-12-06",46.8341,46.9663,46.3953,46.6658,133400.0],["2017-12-07",46.6117,47.0504,46.5215,46.8401,156500.0],["2017-12-08",46.8521,47.2247,46.6598,47.0204,122500.0],["2017-12-11",46.9903,47.3148,46.8881,47.1646,214500.0],["2017-12-12",47.0864,47.6273,47.0324,47.4891,159700.0],["2017-12-13",47.5552,48.042,47.5372,47.9278,183100.0],["2017-12-14",47.9939,48.042,47.6334,47.9338,273900.0],["2017-12-15",47.9699,48.619,47.9218,48.5228,349500.0],["2017-12-18",48.649,49.0396,48.3906,48.5649,171800.0],["2017-12-19",48.3545,48.5589,46.4675,46.7139,395700.0],["2017-12-20",46.2151,46.9663,45.9266,45.9386,401200.0],["2017-12-21",46.0648,46.1489,45.6561,45.8304,254900.0],["2017-12-22",46.0227,46.0408,45.56,45.6682,166400.0],["2017-12-26",45.8004,46.209,45.6862,45.9206,112400.0],["2017-12-27",45.9927,46.1489,45.8004,45.9266,139300.0],["2017-12-28",46.0118,46.3221,45.7379,46.0361,235700.0],["2017-12-29",46.1396,46.4499,45.8292,45.8718,192800.0],["2018-01-02",45.9753,46.3465,45.5736,46.1152,202000.0],["2018-01-03",46.1213,46.5716,45.7988,46.03,215600.0],["2018-01-04",46.2309,46.2917,45.318,45.3546,203100.0],["2018-01-05",45.3789,45.5189,44.9651,45.0442,180200.0],["2018-01-08",45.0077,45.4763,44.7947,45.1294,145500.0],["2018-01-09",45.0016,45.1355,44.0584,44.0766,294200.0],["2018-01-10",43.8819,44.1009,43.2125,43.2977,348300.0],["2018-01-11",43.3829,43.4863,43.1699,43.2733,307300.0],["2018-01-12",43.2429,43.748,42.3788,42.4396,302900.0],["2018-01-16",42.5066,43.3768,42.5066,42.6344,284800.0],["2018-01-17",42.7257,43.389,42.7257,43.2308,258500.0],["2018-01-18",43.2064,43.2673,42.4031,42.5614,258100.0],["2018-01-19",42.4579,42.7561,42.2997,42.4762,265000.0],["2018-01-22",42.4762,43.1821,42.4579,43.1516,225100.0],["2018-01-23",43.2794,44.0523,43.1699,43.9671,339800.0],["2018-01-24",43.9671,43.9975,43.3159,43.389,162000.0],["2018-01-25",43.4194,43.7663,43.2429,43.6506,155600.0],["2018-01-26",43.7967,43.7967,42.9569,43.0117,243700.0],["2018-01-29",42.9143,42.9387,42.4457,42.5857,214500.0],["2018-01-30",42.4701,42.6039,42.1901,42.2327,228700.0],["2018-01-31",42.4944,42.9204,42.178,42.9204,318600.0],["2018-02-01",42.9326,43.4072,41.7155,41.8433,271500.0],["2018-02-02",41.5573,41.9163,41.1495,41.8554,200200.0],["2018-02-05",41.7885,42.1901,40.5045,40.5349,263000.0],["2018-02-06",40.1637,40.9183,39.7925,40.3706,309700.0],["2018-02-07",40.3037,41.2591,40.2063,40.5592,238000.0],["2018-02-08",40.4619,40.7844,39.2935,39.3117,224900.0],["2018-02-09",39.4274,40.0542,38.9649,39.7316,428300.0],["2018-02-12",39.969,39.9872,38.1616,39.0683,513300.0],["2018-02-13",38.9649,39.5187,38.6424,39.3117,348600.0],["2018-02-14",38.8919,38.9892,38.3868,38.5389,312100.0],["2018-02-15",38.6363,39.3543,38.3381,39.1292,392400.0],["2018-02-16",40.1089,40.754,39.5004,39.9994,480200.0],["2018-02-20",39.8047,40.182,39.1048,39.1474,391800.0],["2018-02-21",39.3178,40.042,38.9466,39.4395,446400.0],["2018-02-22",39.616,40.1698,39.2448,39.616,267000.0],["2018-02-23",39.7742,40.2489,39.6221,40.1637,188300.0],["2018-02-26",40.681,40.681,39.8168,40.3523,361900.0],["2018-02-27",40.1759,40.328,39.3239,39.4395,462200.0],["2018-02-28",39.7316,39.9142,39.184,39.4761,647200.0],["2018-03-01",39.2022,40.182,39.1474,39.8473,242000.0],["2018-03-02",39.7073,40.0907,39.47,39.896,174000.0],["2018-03-05",39.8594,40.6688,39.4882,40.6079,224200.0],["2018-03-06",40.6749,41.0765,40.0785,40.9731,181800.0],["2018-03-07",40.8574,41.6546,40.7722,41.5634,240700.0],["2018-03-08",41.5755,41.752,41.1556,41.4112,159600.0],["2018-03-09",41.6303,41.6303,41.3017,41.5086,258400.0],["2018-03-12",41.4355,41.898,41.3808,41.7581,163900.0],["2018-03-13",41.7642,42.038,41.3808,41.5512,181500.0],["2018-03-14",41.5207,41.9772,41.4234,41.679,201400.0],["2018-03-15",41.6485,41.9041,41.5268,41.7581,219700.0],["2018-03-16",41.6729,42.1232,41.5208,42.0563,251500.0],["2018-03-19",41.9528,42.1536,41.539,41.892,149000.0],["2018-03-20",41.9528,42.105,41.0643,41.2834,208500.0],["2018-03-21",41.1495,41.253,40.5288,40.8088,190500.0],["2018-03-22",40.6444,41.752,40.6444,40.827,355100.0],["2018-03-23",40.8088,40.9426,40.1029,40.1637,476200.0],["2018-03-26",40.3523,40.4254,39.9933,40.3523,321300.0],["2018-03-27",40.3158,41.0522,39.8959,40.4254,419900.0],["2018-03-28",40.7158,41.9762,40.6416,41.8588,344600.0],["2018-03-29",42.0132,42.1059,41.3707,41.5746,284000.0],["2018-04-02",41.5931,41.7414,40.4872,40.6849,166600.0],["2018-04-03",40.9197,41.6055,40.3759,41.2718,200800.0],["2018-04-04",41.0926,42.0627,41.0926,41.9391,197100.0],["2018-04-05",41.9638,41.9638,41.4757,41.9144,241100.0],["2018-04-06",41.9144,42.3963,41.8217,41.902,164700.0],["2018-04-09",41.9885,42.0503,41.4695,41.6981,179300.0],["2018-04-10",41.8341,42.1677,41.4819,41.902,468600.0],["2018-04-11",41.7537,42.2604,41.7537,41.902,200200.0],["2018-04-12",41.9329,41.9329,40.9938,41.1174,176400.0],["2018-04-13",41.1668,41.3769,40.8517,41.3707,125300.0],["2018-04-16",41.4881,42.0627,41.3707,41.9144,128000.0],["2018-04-17",41.8279,42.1924,41.6858,41.9144,186900.0],["2018-04-18",41.9762,42.0132,41.729,41.7784,103100.0],["2018-04-19",41.7043,41.7784,40.8023,41.1359,157700.0],["2018-04-20",41.0123,41.3645,40.308,40.5489,177600.0],["2018-04-23",40.5428,40.7405,40.2215,40.4748,119000.0],["2018-04-24",40.6416,41.1853,40.3636,41.0741,137500.0],["2018-04-25",41.0,41.0988,40.5984,40.9876,87800.0],["2018-04-26",41.0741,41.519,40.9629,41.2965,91500.0],["2018-04-27",41.4016,42.2233,41.4016,42.1677,295300.0],["2018-04-30",42.2109,42.4457,41.8711,42.18,173000.0],["2018-05-01",42.1986,42.9153,41.9762,42.7237,167100.0],["2018-05-02",42.594,42.6743,41.8588,42.3407,165800.0],["2018-05-03",42.2665,42.5631,42.1553,42.4025,125800.0],["2018-05-04",42.4086,43.0574,42.4086,42.8844,129300.0],["2018-05-07",42.9647,43.0945,42.699,42.94,350100.0],["2018-05-08",43.5578,43.8359,42.4334,43.4528,217800.0],["2018-05-09",43.3787,43.9347,42.8658,43.7432,189500.0],["2018-05-10",43.9162,44.0274,43.7247,43.8853,149000.0],["2018-05-11",44.5155,44.6143,43.564,43.6629,182400.0],["2018-05-14",43.6629,43.7185,43.0945,43.2736,197600.0],["2018-05-15",43.1068,43.1068,42.6434,42.9585,210600.0],["2018-05-16",43.0759,43.1871,42.8844,43.0079,135000.0],["2018-05-17",43.0327,43.1439,42.6743,42.7979,95100.0],["2018-05-18",42.9647,43.1192,42.5384,42.7485,100800.0],["2018-05-21",42.872,43.5084,42.4395,43.2736,164600.0],["2018-05-22",43.181,43.9224,42.9832,43.6876,262400.0],["2018-05-23",43.8111,44.4846,43.6011,44.2436,303900.0],["2018-05-24",44.3795,44.4413,43.9903,44.3239,274800.0],["2018-05-25",44.4352,44.7688,44.3425,44.6452,104100.0],["2018-05-29",44.6452,45.226,44.4352,45.1828,137800.0],["2018-05-30",45.3001,45.7635,45.0715,45.5843,175200.0],["2018-05-31",45.4299,45.7017,44.4661,45.6091,195400.0],["2018-06-01",45.6523,45.8439,45.3867,45.745,165400.0],["2018-06-04",45.8315,46.2269,45.6523,46.1589,234200.0],["2018-06-05",46.2084,46.2084,45.5535,45.5905,194100.0],["2018-06-06",45.4669,45.8809,45.0777,45.7697,205500.0],["2018-06-07",45.8253,45.9798,45.4484,45.8377,162800.0],["2018-06-08",45.8624,46.0601,45.5102,45.5596,247600.0],["2018-06-11",45.6585,45.8068,45.4731,45.7388,116200.0],["2018-06-12",45.7821,46.3752,45.7203,46.2022,139700.0],["2018-06-13",46.2702,46.4246,45.1024,45.4546,143300.0],["2018-06-14",45.5473,46.1651,45.5411,46.0292,138800.0],["2018-06-15",45.9983,46.5173,45.9118,45.9798,247300.0],["2018-06-18",45.9056,46.2207,45.5102,45.7759,123700.0],["2018-06-19",45.8191,46.2084,45.6214,45.64,157700.0],["2018-06-20",45.7759,46.2763,45.4114,46.2145,185100.0],["2018-06-21",46.2516,46.3999,45.9303,46.0292,153900.0],["2018-06-22",46.091,46.4493,45.8624,45.8995,402500.0],["2018-06-25",45.8253,46.4617,45.6832,46.3443,163700.0],["2018-06-26",46.3505,46.5544,46.1404,46.2825,129500.0],["2018-06-27",46.3628,46.5111,45.9736,45.9983,155900.0],["2018-06-28",45.7979,46.8187,45.7415,46.7248,169500.0],["2018-06-29",46.5118,46.5682,46.0421,46.1423,296000.0],["2018-07-02",46.1173,46.468,45.823,46.3678,267700.0],["2018-07-03",46.3553,47.3322,46.3553,46.9001,150400.0],["2018-07-05",46.9565,47.1757,46.6058,47.1506,188600.0],["2018-07-06",47.2383,47.6704,47.2383,47.6266,164100.0],["2018-07-09",47.6391,47.6391,46.587,46.9252,245900.0],["2018-07-10",47.0003,47.1569,46.612,46.8876,168800.0],["2018-07-11",46.7561,47.2195,46.7561,46.8751,158400.0],["2018-07-12",46.875,47.1318,46.5744,47.0191,153900.0],["2018-07-13",47.0567,47.3197,46.825,47.0254,169800.0],["2018-07-16",46.9941,46.9941,46.612,46.8751,75500.0],["2018-07-17",46.9565,47.1757,46.5056,46.6809,172500.0],["2018-07-18",46.612,46.6747,46.0735,46.5056,119300.0],["2018-07-19",46.468,47.5264,46.3803,47.1381,171700.0],["2018-07-20",47.113,47.2946,46.7248,46.9189,163600.0],["2018-07-23",46.8625,46.9001,46.3803,46.6183,95600.0],["2018-07-24",46.7999,46.7999,46.1611,46.2864,188000.0],["2018-07-25",46.4367,46.7373,46.3803,46.4116,140000.0],["2018-07-26",46.5431,47.1694,46.5431,46.8375,137600.0],["2018-07-27",46.9314,46.9314,45.7478,45.8981,97700.0],["2018-07-30",45.8668,46.1862,45.6163,46.0296,173800.0],["2018-07-31",46.3114,47.2821,46.3114,46.8688,173500.0],["2018-08-01",46.5181,47.2571,46.0609,47.2258,257700.0],["2018-08-02",47.1757,47.3949,46.9815,47.2759,127200.0],["2018-08-03",47.3009,47.8833,47.2947,47.6955,96400.0],["2018-08-06",47.6579,48.3969,47.5577,47.7831,175000.0],["2018-08-07",48.1714,49.2047,47.5326,48.854,331700.0],["2018-08-08",48.9104,48.973,47.8207,48.2841,177300.0],["2018-08-09",48.3468,48.7914,48.1651,48.4156,99700.0],["2018-08-10",48.3342,48.6662,47.8207,47.827,100500.0],["2018-08-13",47.9084,48.0712,47.6266,47.9898,90400.0],["2018-08-14",47.971,48.7476,47.971,48.6787,166200.0],["2018-08-15",48.7601,49.4114,48.6536,49.0544,133100.0],["2018-08-16",49.067,49.3362,48.8352,49.1985,125800.0],["2018-08-17",49.1108,49.474,49.1108,49.4364,109500.0],["2018-08-20",49.474,49.7245,49.2486,49.3675,119900.0],["2018-08-21",49.474,49.5554,49.2047,49.3801,99500.0],["2018-08-22",49.3425,49.3425,48.8916,49.2673,130700.0],["2018-08-23",49.211,49.5554,48.9605,48.9668,132400.0],["2018-08-24",48.9542,49.1546,48.7789,49.0231,128000.0],["2018-08-27",49.0231,49.2486,48.6724,48.8979,123200.0],["2018-08-28",48.9166,49.4364,48.7789,49.3801,77100.0],["2018-08-29",49.4364,49.5993,49.2987,49.355,110400.0],["2018-08-30",49.3738,49.5116,49.1358,49.211,78800.0],["2018-08-31",49.1045,49.7182,49.1045,49.6306,161900.0],["2018-09-04",49.4928,49.7809,48.6599,48.7789,138300.0],["2018-09-05",48.71,49.4114,48.616,49.0732,182000.0],["2018-09-06",49.1609,49.3488,48.9167,49.2611,160900.0],["2018-09-07",49.0544,49.0732,48.1338,48.4783,147300.0],["2018-09-10",48.6286,49.0356,48.4282,48.6724,142500.0],["2018-09-11",48.5972,48.8102,48.4031,48.6724,103100.0],["2018-09-12",48.6035,48.9041,48.4908,48.5033,124200.0],["2018-09-13",48.735,49.211,48.5346,48.973,124400.0],["2018-09-14",48.9104,48.9417,48.4156,48.591,234000.0],["2018-09-17",48.5221,48.6599,48.2528,48.5785,159200.0],["2018-09-18",48.2904,48.8102,47.852,47.8645,154300.0],["2018-09-19",47.8332,47.9084,46.8813,47.0692,139800.0],["2018-09-20",47.0755,47.4136,46.7435,47.3823,139800.0],["2018-09-21",47.1694,47.7393,47.0817,47.2571,353100.0],["2018-09-24",47.2195,47.2383,46.1361,46.4993,268700.0],["2018-09-25",46.5682,47.1381,46.5557,46.8563,138100.0],["2018-09-26",46.8124,47.0191,46.3553,46.4367,297900.0],["2018-09-27",46.5319,47.2238,46.5319,47.0588,254500.0],["2018-09-28",47.0144,48.0618,47.0144,47.9856,242600.0],["2018-10-01",48.0364,48.0745,47.0144,47.0207,199000.0],["2018-10-02",47.0651,47.3381,46.424,46.4367,158200.0],["2018-10-03",46.5065,46.7858,45.7066,46.0558,157800.0],["2018-10-04",45.8019,46.0304,45.3512,45.8463,126900.0],["2018-10-05",45.8527,46.3415,45.8146,45.9542,199700.0],["2018-10-08",45.9669,46.989,45.9669,46.7287,159700.0],["2018-10-09",46.697,47.1731,46.5319,47.0525,222600.0],["2018-10-10",47.0207,47.738,46.7985,46.8366,146000.0],["2018-10-11",46.8303,46.9953,45.3638,45.3892,184100.0],["2018-10-12",45.6495,46.005,44.8052,44.8179,232100.0],["2018-10-15",44.7798,45.7701,44.7798,45.3512,116900.0],["2018-10-16",45.5289,46.4684,45.1226,46.2208,190400.0],["2018-10-17",46.1193,46.5065,45.7765,46.132,144500.0],["2018-10-18",46.0812,46.5382,45.9288,46.1447,99100.0],["2018-10-19",46.0367,46.589,46.0367,46.1954,125900.0],["2018-10-22",46.3605,46.8747,46.0494,46.0558,116700.0],["2018-10-23",45.8653,46.7223,45.8082,46.2843,88100.0],["2018-10-24",46.3732,47.6492,46.3478,46.8811,362600.0],["2018-10-25",46.8747,47.4651,46.5573,47.1477,198000.0],["2018-10-26",47.0588,47.3254,45.9733,46.1637,207500.0],["2018-10-29",46.5382,47.0524,46.3668,46.7223,410900.0],["2018-10-30",46.8049,47.8142,46.7097,47.3508,260800.0],["2018-10-31",47.5413,47.5413,46.3224,46.6335,269300.0],["2018-11-01",46.735,47.1921,46.1891,47.0017,210800.0],["2018-11-02",47.0525,47.0525,45.8082,46.3859,172100.0],["2018-11-05",46.5382,47.6873,46.5382,47.0969,287600.0],["2018-11-06",45.8654,47.6809,45.8654,47.5857,348600.0],["2018-11-07",47.738,48.2078,47.281,47.8587,262100.0],["2018-11-08",47.7444,48.2967,47.573,48.2967,122500.0],["2018-11-09",48.3348,48.5633,47.8841,48.2332,375200.0],["2018-11-12",48.2967,48.7855,47.8079,47.8142,199400.0],["2018-11-13",48.0618,48.3094,47.6492,47.8841,180100.0],["2018-11-14",48.0428,48.0555,47.3762,47.4714,264600.0],["2018-11-15",47.3572,47.4206,46.7668,47.3572,160400.0],["2018-11-16",47.3064,47.7317,47.1731,47.7317,193500.0],["2018-11-19",47.6301,47.9221,47.2302,47.7571,120700.0],["2018-11-20",47.6111,48.1634,47.6111,47.7634,133500.0],["2018-11-21",47.8206,48.0682,47.4016,47.7762,124600.0],["2018-11-23",47.7507,48.303,47.3127,48.0428,53800.0],["2018-11-26",48.1761,48.1761,47.5476,47.9475,144900.0],["2018-11-27",47.9475,48.3157,47.6999,48.284,116200.0],["2018-11-28",48.2459,49.1473,48.1951,48.7918,175100.0],["2018-11-29",48.8807,49.0902,48.4744,48.9188,217200.0],["2018-11-30",49.0521,49.579,48.6014,49.5028,291300.0],["2018-12-03",49.6108,50.017,49.1918,50.0107,359300.0],["2018-12-04",49.9345,50.1186,49.0902,49.2425,240200.0],["2018-12-06",49.0077,50.8931,48.8934,50.8804,360900.0],["2018-12-07",50.8042,51.128,49.9345,51.0708,398900.0],["2018-12-10",51.1597,51.1851,50.5312,50.9566,300600.0],["2018-12-11",51.0518,51.6803,50.7598,51.3311,243600.0],["2018-12-12",51.5533,51.7755,50.3281,50.4614,181000.0],["2018-12-13",50.5376,51.2295,50.5376,50.6391,161800.0],["2018-12-14",50.5566,50.8613,50.1059,50.3471,265500.0],["2018-12-17",50.4614,50.709,48.6395,48.8172,493300.0],["2018-12-18",49.1346,50.3662,49.0458,49.9853,291500.0],["2018-12-19",50.0805,50.6201,49.6488,49.9916,269200.0],["2018-12-20",50.0932,50.6328,49.4267,50.1186,364800.0],["2018-12-21",50.2075,50.874,48.9315,48.9506,376400.0],["2018-12-24",48.8744,49.014,46.8049,46.8239,180500.0],["2018-12-26",47.0017,48.4364,46.5637,48.3475,250900.0],["2018-12-27",48.0999,48.5252,47.0525,48.4744,207900.0],["2018-12-28",48.8025,49.1434,48.3008,48.4937,181800.0],["2018-12-31",48.5838,48.8797,47.947,48.5902,206200.0],["2019-01-02",48.2493,48.2622,47.1815,47.6318,250300.0],["2019-01-03",47.6897,49.2913,47.664,48.7124,249700.0],["2019-01-04",48.9311,49.6966,48.5516,49.0469,142100.0],["2019-01-07",49.137,49.806,47.9406,49.4715,344900.0],["2019-01-08",49.4714,50.327,49.3235,50.327,217100.0],["2019-01-09",50.5264,50.5264,49.4522,49.9796,172800.0],["2019-01-10",49.941,50.6035,49.7738,50.179,165500.0],["2019-01-11",50.2819,50.6486,49.9925,50.5071,196300.0],["2019-01-14",50.4685,50.5071,49.3878,49.6065,209100.0],["2019-01-15",49.7673,50.2369,49.6451,49.9989,110600.0],["2019-01-16",50.0568,50.7065,49.9346,50.5585,178000.0],["2019-01-17",50.4106,50.893,50.3784,50.6872,125500.0],["2019-01-18",50.8158,50.9252,50.4814,50.8094,123300.0],["2019-01-22",50.848,51.0409,50.2176,50.7451,110700.0],["2019-01-23",50.7,51.1374,50.655,51.1117,139800.0],["2019-01-24",51.2147,51.3111,50.9702,51.2082,99500.0],["2019-01-25",51.2468,51.5942,50.4878,51.5942,165100.0],["2019-01-28",51.4848,51.9994,51.2018,51.8257,154200.0],["2019-01-29",51.9865,52.2567,51.7807,52.2502,122600.0],["2019-01-30",52.2438,52.8806,51.9929,52.6104,161200.0],["2019-01-31",52.6233,53.5946,52.2309,53.556,356200.0],["2019-02-01",53.6654,53.7361,52.4561,52.5654,311700.0],["2019-02-04",52.4689,53.3116,52.2695,53.1572,125200.0],["2019-02-05",53.1701,53.1894,52.7391,53.1315,130700.0],["2019-02-06",53.1894,53.3373,52.6555,53.1122,111800.0],["2019-02-07",53.0157,53.9162,52.8356,53.9098,226100.0],["2019-02-08",53.8004,54.18,53.4081,53.6525,108600.0],["2019-02-11",53.6589,53.9355,53.4209,53.6525,161100.0],["2019-02-12",53.6911,53.6911,52.5783,52.797,161700.0],["2019-02-13",52.7134,53.1315,52.6362,53.1122,110400.0],["2019-02-14",53.3052,53.6396,53.0736,53.5367,144000.0],["2019-02-15",53.8648,54.3986,53.3888,54.3986,245700.0],["2019-02-19",54.0192,54.0192,51.1953,51.7035,447800.0],["2019-02-20",51.1825,51.2275,50.1276,50.6357,433800.0],["2019-02-21",50.224,51.4719,49.986,51.4333,218600.0],["2019-02-22",51.7935,52.3403,51.6199,52.2438,281200.0],["2019-02-25",52.3081,52.3081,51.3176,51.517,133300.0],["2019-02-26",51.6906,51.7678,51.1375,51.1503,140600.0],["2019-02-27",50.9252,51.0088,50.4106,50.8223,116100.0],["2019-02-28",50.9059,51.1439,50.1854,50.1919,678600.0],["2019-03-01",50.2691,50.6036,49.8317,50.224,258800.0],["2019-03-04",50.3334,50.3398,49.6902,50.1662,252500.0],["2019-03-05",50.1662,50.5585,49.9603,50.0053,207400.0],["2019-03-06",50.1018,50.2691,49.5358,49.5551,176100.0],["2019-03-07",49.7931,50.327,49.2528,49.3492,183800.0],["2019-03-08",49.2592,49.896,49.2077,49.7866,125300.0],["2019-03-11",49.9732,50.2305,49.8574,50.2047,183700.0],["2019-03-12",50.3205,50.4556,50.0439,50.2819,118200.0],["2019-03-13",50.3141,50.7965,50.1726,50.7837,288800.0],["2019-03-14",50.938,51.1889,50.4878,50.9702,192500.0],["2019-03-15",50.8737,51.0281,50.327,50.5778,467300.0],["2019-03-18",50.5135,50.6808,49.7867,50.1855,165200.0],["2019-03-19",50.2048,50.2948,49.8574,50.2948,335500.0],["2019-03-20",50.3463,51.1117,49.8445,50.4685,296100.0],["2019-03-21",50.4813,51.4655,50.4492,51.2982,239100.0],["2019-03-22",51.3433,51.6006,50.3012,50.3205,228900.0],["2019-03-25",50.3334,51.0088,50.2112,50.9316,224800.0],["2019-03-26",51.1374,51.4719,51.0474,51.369,151300.0],["2019-03-27",51.4076,51.4269,50.8737,51.2211,187100.0],["2019-03-28",51.384,51.6839,50.9408,51.6708,153600.0],["2019-03-29",51.7295,51.7686,51.0646,51.2015,179500.0],["2019-04-01",51.2211,51.3384,50.3802,50.9799,198900.0],["2019-04-02",51.0581,51.2863,50.3215,51.195,154700.0],["2019-04-03",51.2602,51.3514,50.8365,51.006,248700.0],["2019-04-04",51.0451,51.1559,50.3541,50.7387,137900.0],["2019-04-05",50.7126,51.0907,50.5171,51.0451,176500.0],["2019-04-08",50.9147,51.1494,50.2629,50.4128,104500.0],["2019-04-09",50.4063,50.6214,50.2694,50.4128,249000.0],["2019-04-10",50.5106,50.9473,50.5106,50.83,161300.0],["2019-04-11",50.7974,50.9343,50.5432,50.7648,140400.0],["2019-04-12",50.7648,50.7778,50.0738,50.4584,358100.0],["2019-04-15",50.504,50.5888,50.2498,50.5497,132900.0],["2019-04-16",50.6018,50.7322,49.3764,49.7023,137400.0],["2019-04-17",49.7023,49.7023,48.5159,48.6202,211000.0],["2019-04-18",48.5942,49.2069,48.5942,48.9005,184800.0],["2019-04-22",48.9005,48.9918,47.988,48.2552,206700.0],["2019-04-23",48.6072,48.9266,48.177,48.4964,201800.0],["2019-04-24",48.7311,49.5784,48.6202,49.0048,154500.0],["2019-04-25",48.7571,49.0504,48.3725,49.0439,178300.0],["2019-04-26",49.2199,49.5328,48.9396,49.0635,219400.0],["2019-04-29",49.0635,49.3699,48.8288,48.9722,221300.0],["2019-04-30",48.9983,49.4742,48.7962,49.1678,248900.0],["2019-05-01",49.4155,49.6827,49.0439,49.2134,177800.0],["2019-05-02",49.1613,49.7088,48.7897,49.0765,165200.0],["2019-05-03",49.2134,49.8261,49.0635,49.8196,223100.0],["2019-05-06",49.611,50.0087,49.4481,49.5784,162000.0],["2019-05-07",49.5198,49.9109,48.4508,48.9071,304900.0],["2019-05-08",49.233,49.4611,48.9331,48.9983,168700.0],["2019-05-09",49.0635,49.435,48.7962,49.3764,180800.0],["2019-05-10",49.5263,50.0282,49.2656,49.9891,149100.0],["2019-05-13",49.6501,50.8886,49.6501,50.8626,188800.0],["2019-05-14",50.8691,51.1363,50.5757,51.006,144300.0],["2019-05-15",51.019,51.6708,50.8821,51.5535,216800.0],["2019-05-16",51.6187,52.0554,51.4948,51.9381,156600.0],["2019-05-17",51.7425,52.2901,51.6252,52.2249,166700.0],["2019-05-20",52.1271,52.3879,50.8104,51.0777,216100.0],["2019-05-21",51.2276,51.8925,51.182,51.7491,155900.0],["2019-05-22",51.7425,52.0815,51.5796,52.0098,105700.0],["2019-05-23",51.9772,52.2575,51.8599,52.2379,131800.0],["2019-05-24",52.3161,52.5769,52.2249,52.3813,127400.0],["2019-05-28",52.5769,52.7072,51.7556,51.7556,199200.0],["2019-05-29",51.8338,52.1923,50.9603,51.032,220100.0],["2019-05-30",51.0907,51.3579,50.856,51.0581,122000.0],["2019-05-31",50.9929,51.4427,50.8104,51.2015,224000.0],["2019-06-03",51.56,51.5665,50.8039,51.0125,267500.0],["2019-06-04",50.8886,50.9668,49.7414,50.1521,322300.0],["2019-06-05",50.4975,50.8235,50.3281,50.8235,230900.0],["2019-06-06",50.8886,51.2928,50.6083,51.2797,520800.0],["2019-06-07",51.6187,51.9772,51.3058,51.3514,233400.0],["2019-06-10",51.2993,51.3514,50.6148,50.7126,121100.0],["2019-06-11",50.7909,50.7909,50.2759,50.7648,135000.0],["2019-06-12",50.9538,51.2732,50.6605,50.9669,111900.0],["2019-06-13",51.0777,51.2602,50.8756,51.208,95600.0],["2019-06-14",51.0777,51.6187,51.0777,51.2602,70000.0],["2019-06-17",51.3905,52.3813,51.2862,52.3683,226300.0],["2019-06-18",52.5704,52.6551,51.7295,52.0815,164900.0],["2019-06-19",52.101,52.6421,51.6773,52.5508,155100.0],["2019-06-20",52.7072,53.4373,52.4856,52.968,379000.0],["2019-06-21",52.4726,52.6355,51.9837,52.4465,423900.0],["2019-06-24",52.5964,52.7138,51.7751,51.8599,278500.0],["2019-06-25",51.9967,52.3096,51.1819,51.2928,208400.0],["2019-06-26",51.2993,51.3319,50.126,50.1977,290300.0],["2019-06-27",50.3629,51.255,50.3629,51.2352,170200.0],["2019-06-28",51.189,51.7837,51.0634,51.5656,689700.0],["2019-07-01",51.7374,51.7507,50.5942,51.0502,266500.0],["2019-07-02",51.255,52.4115,51.255,52.1472,207000.0],["2019-07-03",52.2397,52.8212,52.2397,52.8212,197100.0],["2019-07-05",52.6692,52.6692,51.7837,52.4974,205100.0],["2019-07-08",52.471,52.8675,52.471,52.7419,228000.0],["2019-07-09",52.7353,52.9005,52.5833,52.8477,352000.0],["2019-07-10",53.0129,53.753,52.5305,53.6671,303400.0],["2019-07-11",53.6275,53.6275,52.7882,52.9534,240800.0],["2019-07-12",52.96,53.0988,52.5767,52.927,227200.0],["2019-07-15",53.0327,53.264,52.2331,52.4512,217100.0],["2019-07-16",52.2066,52.7816,52.0348,52.4247,143800.0],["2019-07-17",52.4842,52.6891,51.9489,52.6031,130500.0],["2019-07-18",52.5172,52.8807,52.3256,52.7816,111200.0],["2019-07-19",52.6362,52.7353,51.7044,51.8762,151200.0],["2019-07-22",52.0084,52.1868,51.7771,52.0282,94400.0],["2019-07-23",52.0943,52.6494,51.9357,52.6296,139500.0],["2019-07-24",52.6825,52.6825,52.1141,52.5965,127100.0],["2019-07-25",52.5106,52.5106,51.896,51.982,109700.0],["2019-07-26",52.134,52.4313,51.9159,52.3652,140100.0],["2019-07-29",52.5966,52.8675,52.2397,52.3322,94800.0],["2019-07-30",52.3058,53.0261,52.3058,52.9336,192100.0],["2019-07-31",52.96,53.3367,52.3851,52.4578,171900.0],["2019-08-01",52.6758,53.1913,52.2529,52.7618,167000.0],["2019-08-02",52.6362,52.9799,52.4776,52.8741,195000.0],["2019-08-05",52.8807,52.8807,51.4995,52.3256,190500.0],["2019-08-06",52.319,52.9732,52.1472,52.656,154100.0],["2019-08-07",52.6032,53.5283,52.2067,53.2177,180500.0],["2019-08-08",53.5878,53.7067,52.7155,53.5944,230200.0],["2019-08-09",53.6407,54.3214,53.4028,54.3148,198500.0],["2019-08-12",54.3015,54.7509,54.2883,54.4998,163700.0],["2019-08-13",54.4403,54.6055,53.872,54.2883,122400.0],["2019-08-14",54.1099,54.2354,53.7927,53.9843,141900.0],["2019-08-15",54.1033,54.7509,54.024,54.2553,136000.0],["2019-08-16",54.2883,54.8236,54.0372,54.7377,146100.0],["2019-08-19",54.85,54.85,54.361,54.7707,125200.0],["2019-08-20",54.9161,55.0152,54.3346,54.3742,211600.0],["2019-08-21",54.4271,54.7509,53.9909,54.5791,94800.0],["2019-08-22",54.6716,54.8038,54.2751,54.4866,125500.0],["2019-08-23",54.5791,55.0417,53.7662,54.0636,217900.0],["2019-08-26",54.3147,54.6716,54.0108,54.2949,162600.0],["2019-08-27",54.698,54.969,54.3478,54.3808,320800.0],["2019-08-28",54.3742,54.6518,54.2421,54.3081,211100.0],["2019-08-29",54.4932,54.9558,54.3015,54.9426,321400.0],["2019-08-30",54.9425,55.1474,54.665,54.8236,117100.0],["2019-09-03",54.9029,55.9933,54.85,55.7752,200900.0],["2019-09-04",55.9074,56.0065,55.2069,55.5109,260500.0],["2019-09-05",55.3655,55.5109,54.6386,54.8566,208900.0],["2019-09-06",54.9756,55.3589,54.8632,55.3126,181100.0],["2019-09-09",55.2531,55.3919,54.6848,55.0615,267300.0],["2019-09-10",54.7377,54.784,53.5085,54.0372,191600.0],["2019-09-11",53.9116,54.8302,53.9116,54.4403,276100.0],["2019-09-12",55.154,55.154,54.4865,54.7641,184200.0],["2019-09-13",54.7707,55.0483,53.9314,54.1627,188400.0],["2019-09-16",54.2619,54.5791,53.9248,54.4139,121300.0],["2019-09-17",54.698,55.0549,54.6319,54.8104,192100.0],["2019-09-18",55.2531,55.4448,54.2619,54.6518,223900.0],["2019-09-19",55.0483,55.0483,54.7245,54.784,197900.0],["2019-09-20",54.8302,55.2597,54.8302,54.8831,557500.0],["2019-09-23",54.85,55.4051,54.7575,55.3258,212200.0],["2019-09-24",55.4977,55.5109,54.8632,54.9822,156600.0],["2019-09-25",54.9227,55.4316,54.8764,55.2003,138600.0],["2019-09-26",55.3853,55.6364,55.1276,55.6034,141800.0],["2019-09-27",55.7372,55.9112,55.2688,55.6168,161900.0],["2019-09-30",55.59,55.9313,54.9542,55.1349,246400.0],["2019-10-01",55.0881,55.3692,54.6665,54.8137,169700.0],["2019-10-02",54.7401,55.1216,54.4457,54.8137,141200.0],["2019-10-03",54.8071,55.7506,54.7468,55.5432,147200.0],["2019-10-04",55.5967,55.7372,55.0546,55.7238,178100.0],["2019-10-07",55.5097,55.9112,55.3491,55.4762,251800.0],["2019-10-08",55.4829,55.7305,54.9275,55.4294,203600.0],["2019-10-09",55.503,55.9581,55.2822,55.851,253500.0],["2019-10-10",55.9313,55.9313,55.3491,55.4361,156700.0],["2019-10-11",55.764,55.8777,55.2152,55.4093,182400.0],["2019-10-14",55.3825,55.4026,55.068,55.2889,127600.0],["2019-10-15",55.4495,55.5565,54.981,55.4963,152700.0],["2019-10-16",55.4495,55.4495,55.1349,55.3558,117300.0],["2019-10-17",55.503,55.9514,55.3826,55.9246,83300.0],["2019-10-18",55.9313,56.4466,55.7707,56.4064,154200.0],["2019-10-21",56.46,56.7142,56.2993,56.7076,170800.0],["2019-10-22",56.8548,57.0355,56.567,56.741,161700.0],["2019-10-23",57.0823,57.7448,56.7477,57.6913,188600.0],["2019-10-24",57.8117,57.9121,57.3433,57.9121,161200.0],["2019-10-25",57.8452,57.8452,56.3797,56.5871,194100.0],["2019-10-28",56.393,56.5804,56.2057,56.3395,269000.0],["2019-10-29",56.4399,57.2028,56.2525,56.8481,150000.0],["2019-10-30",56.7745,57.3701,56.7745,57.2697,153600.0],["2019-10-31",57.3968,57.8452,57.1225,57.4102,155500.0],["2019-11-01",57.3901,57.611,56.5068,57.1224,192600.0],["2019-11-04",57.1425,57.1425,56.2726,56.6339,172900.0],["2019-11-05",56.306,56.306,55.0011,55.2487,270600.0],["2019-11-06",55.2554,55.5833,54.0174,54.1378,388300.0],["2019-11-07",54.9141,54.9141,53.0471,53.8836,488300.0],["2019-11-08",53.6962,53.8769,52.8597,53.0471,292500.0],["2019-11-11",53.2545,53.6493,53.1876,53.5289,232000.0],["2019-11-12",53.4553,53.6226,52.8463,53.0738,209600.0],["2019-11-13",53.1274,53.4352,52.9801,53.1608,207300.0],["2019-11-14",53.2144,53.6293,53.0337,53.4084,138000.0],["2019-11-15",53.4419,53.7765,53.2746,53.4419,120100.0],["2019-11-18",53.4017,54.0709,53.4017,53.8233,141800.0],["2019-11-19",54.0977,54.1378,53.6962,53.9237,150300.0],["2019-11-20",53.83,54.3252,53.5623,53.8367,263600.0],["2019-11-21",53.7899,53.7899,53.0203,53.0537,150100.0],["2019-11-22",53.2344,53.2344,52.7192,52.9668,228800.0],["2019-11-25",53.3683,53.7497,53.1474,53.5891,218900.0],["2019-11-26",53.656,54.3587,53.656,54.3587,262900.0],["2019-11-27",54.3787,54.7736,54.2048,54.7468,135800.0],["2019-11-29",54.874,54.9141,54.004,54.1981,91900.0],["2019-12-02",54.2048,54.2449,53.5891,53.7698,290300.0],["2019-12-03",53.7765,54.1914,53.7765,54.0509,125800.0],["2019-12-04",54.0508,54.5327,53.9705,54.3854,289200.0],["2019-12-05",54.4122,54.7468,54.2985,54.7401,234900.0],["2019-12-06",54.8204,55.1416,54.5996,54.6598,234300.0],["2019-12-09",54.7067,55.1952,54.6063,55.0479,202500.0],["2019-12-10",55.1416,55.1416,54.2918,54.5527,229400.0],["2019-12-11",54.4658,54.6197,53.5958,54.0642,215000.0],["2019-12-12",54.1111,54.3587,53.0203,53.2746,198800.0],["2019-12-13",53.2612,53.6226,52.4314,52.6389,387400.0],["2019-12-16",52.8061,52.9534,52.0633,52.9065,399100.0],["2019-12-17",53.114,53.114,52.3377,52.6121,397800.0],["2019-12-18",52.8062,53.3817,52.6255,53.3415,217800.0],["2019-12-19",53.3348,53.7096,53.1809,53.6427,214200.0],["2019-12-20",54.1111,54.7803,53.917,54.5059,487700.0],["2019-12-23",54.7067,54.787,54.1847,54.2449,231700.0],["2019-12-24",54.3654,54.4658,53.9906,54.1378,102500.0],["2019-12-26",54.2851,54.5327,54.2248,54.3721,155100.0],["2019-12-27",54.7,55.1416,54.613,55.1149,358700.0],["2019-12-30",55.02,55.1149,54.5523,55.1149,181300.0],["2019-12-31",54.9454,55.3115,54.7895,55.2301,292600.0],["2020-01-02",55.4267,55.4402,53.7795,54.0303,221400.0],["2020-01-03",53.949,55.0606,53.8066,54.8098,252800.0],["2020-01-06",54.7556,55.2369,54.6811,54.9861,252800.0],["2020-01-07",55.5148,55.5148,54.5387,54.959,197400.0],["2020-01-08",54.8098,55.203,54.7556,54.9725,174500.0],["2020-01-09",54.8912,55.4538,54.8912,55.4131,178100.0],["2020-01-10",55.4131,56.0028,55.3047,55.9825,287700.0],["2020-01-13",55.9893,56.9518,55.9554,56.9111,146700.0],["2020-01-14",56.6264,56.6739,56.1249,56.5248,152600.0],["2020-01-15",56.5248,57.0535,56.5248,56.7824,236400.0],["2020-01-16",56.9247,57.0874,56.8027,56.9992,326300.0],["2020-01-17",57.1755,57.4331,56.6942,56.8705,175000.0],["2020-01-21",56.9315,57.6635,56.7349,57.6635,364100.0],["2020-01-22",57.711,58.0092,57.5144,57.7449,255400.0],["2020-01-23",57.7042,58.3617,57.4466,58.2126,363200.0],["2020-01-24",58.2668,58.5244,58.016,58.2668,138700.0],["2020-01-27",57.9279,58.4498,57.9076,58.016,108200.0],["2020-01-28",58.0363,58.3007,57.8127,57.8737,108500.0],["2020-01-29",57.9211,58.2668,57.65,57.9482,118900.0],["2020-01-30",57.7313,58.1312,57.7313,57.9618,165400.0],["2020-01-31",57.8804,58.2397,57.1551,57.1958,362200.0],["2020-02-03",57.3449,57.7245,57.2026,57.2975,192300.0],["2020-02-04",57.3721,57.6568,57.3179,57.528,169600.0],["2020-02-05",57.9753,58.1584,57.8059,57.9347,160000.0],["2020-02-06",58.1787,58.4092,58.0567,58.2126,159500.0],["2020-02-07",58.3685,58.9514,58.1922,58.7277,169500.0],["2020-02-10",58.9718,59.3446,58.8633,59.2565,166100.0],["2020-02-11",59.3174,59.6564,58.4837,58.9446,240000.0],["2020-02-12",59.0056,59.1412,58.2397,58.6735,171800.0],["2020-02-13",58.565,59.758,58.565,59.5344,207800.0],["2020-02-14",59.7513,60.0699,59.7174,60.0699,143700.0],["2020-02-18",60.1851,60.2868,59.8258,60.2732,280800.0],["2020-02-19",60.6663,60.6663,59.2226,60.1647,284000.0],["2020-02-20",60.4427,61.1951,59.9953,61.1002,207500.0],["2020-02-21",61.1612,61.6831,61.0053,61.5408,234400.0],["2020-02-24",60.9985,61.6221,60.9985,61.3713,140000.0],["2020-02-25",61.7645,61.7645,59.9343,60.158,247700.0],["2020-02-26",60.1851,61.4187,59.975,60.0495,299000.0],["2020-02-27",59.6225,59.9885,56.884,56.884,320400.0],["2020-02-28",55.969,56.3553,54.2405,55.3996,505800.0],["2020-03-02",55.4673,55.9486,54.2472,55.8808,426200.0],["2020-03-03",56.0571,57.5483,55.5555,57.2365,377600.0],["2020-03-04",57.8533,59.6835,57.6228,59.2971,390200.0],["2020-03-05",58.3956,59.3378,57.8465,59.2632,316900.0],["2020-03-06",58.0906,58.321,56.0164,57.711,397600.0],["2020-03-09",54.9047,55.5758,52.6747,53.0814,502200.0],["2020-03-10",53.9558,54.8844,50.6005,52.7289,648900.0],["2020-03-11",51.8003,51.807,47.7739,48.0315,677800.0],["2020-03-12",46.0929,46.0929,37.5047,37.5657,984400.0],["2020-03-13",39.8161,40.4736,36.5354,39.5857,978600.0],["2020-03-16",35.8575,36.5828,26.0899,26.4695,665800.0],["2020-03-17",26.9643,28.6386,24.4292,26.6051,944300.0],["2020-03-18",25.507,25.9137,22.3889,22.7482,793500.0],["2020-03-19",22.694,26.3407,21.2637,25.8527,769000.0],["2020-03-20",26.5441,29.9197,25.1138,25.6358,876600.0],["2020-03-23",25.9272,26.0493,23.8327,24.9647,555700.0],["2020-03-24",26.3204,29.2486,25.9882,29.0114,597900.0],["2020-03-25",29.1334,33.9935,29.1334,33.0581,735200.0],["2020-03-26",33.336,36.3863,33.0038,36.3795,712400.0],["2020-03-27",34.7798,37.9317,34.2443,36.8811,625200.0],["2020-03-30",37.3329,37.3329,33.9497,36.1705,666600.0],["2020-03-31",35.7208,36.3573,33.0364,34.261,729500.0],["2020-04-01",32.0124,32.1646,28.567,28.9752,632400.0],["2020-04-02",27.9581,29.6048,26.8027,27.7852,536800.0],["2020-04-03",27.5084,27.9374,25.3291,26.014,441800.0],["2020-04-06",27.3355,30.947,27.3355,29.8608,655200.0],["2020-04-07",31.7911,34.5031,31.7149,32.0401,538700.0],["2020-04-08",32.7043,37.4712,32.4552,36.9454,656700.0],["2020-04-09",38.4329,41.484,37.5889,40.0173,750900.0],["2020-04-13",40.1695,40.3286,37.6719,38.6889,356500.0],["2020-04-14",40.128,40.55,38.6059,39.4292,296500.0],["2020-04-15",37.4228,38.343,35.6378,36.9593,508800.0],["2020-04-16",36.8486,37.2498,34.6484,36.4196,637800.0],["2020-04-17",37.7826,38.8619,36.9662,37.6096,374800.0],["2020-04-20",36.6687,36.7309,34.4409,35.2365,323500.0],["2020-04-21",33.7006,34.8837,33.5553,34.5377,191700.0],["2020-04-22",35.2296,36.2051,34.2333,34.8145,255100.0],["2020-04-23",34.8214,35.963,34.2402,34.773,310300.0],["2020-04-24",34.7245,35.0566,34.0742,34.5031,335600.0],["2020-04-27",34.8145,37.2222,34.6415,36.724,303600.0],["2020-04-28",38.4468,39.1317,36.7171,37.748,529300.0],["2020-04-29",39.4569,40.6676,38.7788,39.45,348800.0],["2020-04-30",38.4398,38.5575,37.0838,38.0939,325200.0],["2020-05-01",36.6687,37.3605,35.6793,37.1945,356700.0],["2020-05-04",36.2536,36.6687,35.2849,36.0322,396100.0],["2020-05-05",36.9316,37.7964,36.3988,36.4473,298700.0],["2020-05-06",36.5372,36.9523,34.4201,34.6484,290400.0],["2020-05-07",35.0082,35.8246,33.6867,34.0258,510000.0],["2020-05-08",35.0566,36.558,34.1019,36.4611,423100.0],["2020-05-11",35.8799,36.6963,34.766,35.8246,541400.0],["2020-05-12",35.8038,36.5095,33.9566,34.9321,648400.0],["2020-05-13",34.434,34.434,32.7596,33.0295,446300.0],["2020-05-14",32.0263,33.0641,30.6287,32.9049,391900.0],["2020-05-15",32.6282,33.6245,32.0609,32.3376,523200.0],["2020-05-18",34.1226,38.1908,33.1263,37.9832,505600.0],["2020-05-19",37.9832,38.5367,36.7725,37.4782,285800.0],["2020-05-20",37.9555,38.2876,36.6272,36.9523,279500.0],["2020-05-21",36.6687,37.9625,36.6687,37.2844,126700.0],["2020-05-22",37.2222,37.2913,36.2743,36.6548,255600.0],["2020-05-26",39.0002,39.6852,38.3983,39.2839,321300.0],["2020-05-27",40.5777,41.1934,39.4361,40.6745,338700.0],["2020-05-28",41.318,41.3249,39.699,39.9965,256300.0],["2020-05-29",39.3323,39.5191,38.3845,38.3914,370100.0],["2020-06-01",38.4606,39.6575,38.4606,39.2286,244300.0],["2020-06-02",39.8166,40.3563,39.2908,40.211,348200.0],["2020-06-03",41.0758,43.1237,40.7437,42.5703,360200.0],["2020-06-04",42.1621,42.6948,41.3803,42.4526,250100.0],["2020-06-05",44.3207,46.1057,43.9055,45.144,325300.0],["2020-06-08",45.7044,47.1435,45.3654,47.1227,270500.0],["2020-06-09",45.9119,46.3547,44.9433,45.4207,209100.0],["2020-06-10",44.971,45.0264,42.8608,43.4697,199200.0],["2020-06-11",41.1658,42.1482,39.2632,39.4915,376300.0],["2020-06-12",41.5117,42.0583,39.5745,40.9513,258400.0],["2020-06-15",39.5537,42.4388,39.0971,42.169,622400.0],["2020-06-16",44.6389,45.483,43.8571,44.6528,485700.0],["2020-06-17",45.0333,45.6075,43.3728,43.4143,341100.0],["2020-06-18",42.5218,44.2861,42.3281,43.8779,363800.0],["2020-06-19",43.5181,44.2722,41.3111,41.4633,1786100.0],["2020-06-22",41.4909,42.0652,40.5016,41.2142,335000.0],["2020-06-23",41.9268,41.9268,40.4532,41.0205,343200.0],["2020-06-24",40.2456,40.6815,38.2392,39.7475,397600.0],["2020-06-25",39.3877,41.2903,39.187,41.2626,353100.0],["2020-06-26",40.8821,41.4287,40.2664,40.8614,405200.0],["2020-06-29",41.4416,42.5908,40.5251,42.5485,318300.0],["2020-06-30",42.4145,43.317,41.8787,42.8094,302500.0],["2020-07-01",42.8657,44.6213,42.7247,44.2758,225000.0],["2020-07-02",45.2135,45.4321,43.1266,43.2394,216800.0],["2020-07-06",44.5931,44.7623,42.3934,42.4216,278100.0],["2020-07-07",41.5967,41.7518,40.9622,41.0468,225900.0],["2020-07-08",40.9481,41.1878,39.6297,40.3841,366800.0],["2020-07-09",40.2642,40.4757,38.8964,39.679,336400.0],["2020-07-10",39.7284,40.2853,39.1291,39.6508,529600.0],["2020-07-13",39.6931,40.5815,38.974,39.4323,230400.0],["2020-07-14",39.5098,40.2712,39.2278,39.7566,222300.0],["2020-07-15",41.075,41.4909,40.0245,40.4475,369100.0],["2020-07-16",40.1796,40.8564,40.0456,40.4546,338100.0],["2020-07-17",40.6731,42.0197,40.3629,41.914,313400.0],["2020-07-20",41.8012,41.8928,40.8917,41.1243,308200.0],["2020-07-21",41.5121,42.0268,41.0538,41.1807,251000.0],["2020-07-22",41.1737,42.9644,40.7859,42.619,218900.0],["2020-07-23",42.0409,43.2676,42.0409,42.7036,333800.0],["2020-07-24",42.7036,42.9292,41.5896,41.7024,136500.0],["2020-07-27",41.5685,42.5485,41.0327,42.5344,168100.0],["2020-07-28",42.2806,43.9444,42.1819,43.6765,193400.0],["2020-07-29",44.0643,45.0231,43.9656,44.9456,214000.0],["2020-07-30",44.1983,44.8187,43.7118,44.7975,180800.0],["2020-07-31",44.7059,44.7059,42.908,43.7118,387600.0],["2020-08-03",43.5285,43.5285,42.3158,43.3029,240900.0],["2020-08-04",43.2253,43.8951,43.0561,43.7682,310800.0],["2020-08-05",44.1419,44.5226,43.4509,43.9585,310300.0],["2020-08-06",43.7541,45.3475,43.7541,44.9103,259300.0],["2020-08-07",44.72,46.3768,44.4309,46.2851,340700.0],["2020-08-10",46.2781,47.1805,45.6506,46.7082,357800.0],["2020-08-11",47.801,49.2181,46.0243,46.3133,385700.0],["2020-08-12",46.9267,46.9761,46.0595,46.8492,177000.0],["2020-08-13",46.3556,47.3004,44.9385,45.1218,200300.0],["2020-08-14",45.1359,45.7987,44.7905,44.9949,138900.0],["2020-08-17",45.0231,45.3827,44.6001,45.1289,148000.0],["2020-08-18",45.0513,45.0513,43.7047,44.0079,235100.0],["2020-08-19",43.7893,44.0573,42.7741,42.9222,205600.0],["2020-08-20",42.7741,44.5085,42.6331,44.3252,328100.0],["2020-08-21",43.9797,44.4239,43.4721,44.156,194800.0],["2020-08-24",44.1489,44.7059,43.3593,44.6636,186300.0],["2020-08-25",44.6565,44.7834,43.5144,44.0714,155000.0],["2020-08-26",43.8457,44.304,43.176,43.3734,157700.0],["2020-08-27",43.606,44.6142,43.606,44.5296,221400.0],["2020-08-28",44.586,44.586,43.9374,44.5014,223500.0],["2020-08-31",44.4168,44.5085,43.599,43.888,237000.0],["2020-09-01",43.4368,44.3322,43.0068,44.1207,153300.0],["2020-09-02",43.8739,45.3052,43.5355,45.1782,290100.0],["2020-09-03",45.4109,46.1371,44.7834,45.5519,248200.0],["2020-09-04",45.8974,46.2146,44.5155,45.0936,202700.0],["2020-09-08",44.6495,46.0172,44.1982,45.6365,314200.0],["2020-09-09",45.9749,46.7505,45.1007,45.8339,237000.0],["2020-09-10",45.6718,46.1864,45.4744,45.7282,261200.0],["2020-09-11",45.7282,45.7282,44.156,44.6918,179600.0],["2020-09-14",45.0443,46.5037,44.9174,45.9608,390900.0],["2020-09-15",46.0595,46.7223,45.707,45.7493,175200.0],["2020-09-16",46.1371,46.3838,45.5308,45.6295,317200.0],["2020-09-17",45.3122,45.6929,44.727,44.9738,187800.0],["2020-09-18",45.1712,45.1712,43.5708,44.0784,986100.0],["2020-09-21",43.0209,43.5567,42.0479,42.2242,414500.0],["2020-09-22",42.4145,43.3311,42.3088,42.8446,191200.0],["2020-09-23",42.6824,43.1901,40.6802,40.7225,322300.0],["2020-09-24",40.8494,42.203,40.4616,41.3076,287600.0],["2020-09-25",40.9833,42.1819,40.6661,42.1255,336100.0],["2020-09-28",42.9433,43.7893,42.8235,43.5778,232800.0],["2020-09-29",43.781,43.7953,42.4314,43.4938,226400.0],["2020-09-30",43.4508,44.5634,42.7042,43.2641,286600.0],["2020-10-01",43.2857,44.4199,42.8406,44.3481,237500.0],["2020-10-02",43.4938,45.7479,43.178,45.5684,246000.0],["2020-10-05",45.7909,46.1283,44.585,45.4607,177100.0],["2020-10-06",45.6976,45.9345,44.6783,44.8936,242400.0],["2020-10-07",45.1592,45.3889,44.2906,44.3122,230200.0],["2020-10-08",44.5993,45.2095,44.4486,44.6567,199300.0],["2020-10-09",45.0731,45.0731,43.8025,43.8815,188400.0],["2020-10-12",43.8456,44.5778,43.4436,44.4414,203400.0],["2020-10-13",44.1686,44.3983,42.8191,43.0057,298200.0],["2020-10-14",42.8765,43.4939,42.4386,42.4745,181000.0],["2020-10-15",42.2304,43.9317,42.1587,43.3287,195000.0],["2020-10-16",43.1062,43.1349,42.1587,42.1802,250600.0],["2020-10-19",42.3812,42.654,40.5579,40.6727,358600.0],["2020-10-20",41.1896,41.6346,40.6225,41.0891,576400.0],["2020-10-21",41.0819,41.3044,40.1272,40.2277,784500.0],["2020-10-22",40.2061,40.8091,40.0554,40.8019,954500.0],["2020-10-23",41.0963,41.6777,40.443,40.8522,396500.0],["2020-10-26",40.5579,41.2685,40.1272,40.6153,342700.0],["2020-10-27",40.5005,41.448,40.1272,40.1344,277800.0],["2020-10-28",39.4022,39.9908,39.0289,39.194,283400.0],["2020-10-29",38.993,40.6656,38.5479,40.4933,291900.0],["2020-10-30",40.3497,40.5507,39.5314,40.2349,265700.0],["2020-11-02",40.443,42.1658,40.2707,42.1299,316900.0],["2020-11-03",42.8693,43.1134,42.173,42.8406,261000.0],["2020-11-04",42.374,42.8621,41.5485,41.7423,199500.0],["2020-11-05",41.8859,42.1874,41.0101,41.2757,188400.0],["2020-11-06",41.5054,42.0007,40.2779,40.3569,299200.0],["2020-11-09",43.3359,46.8749,43.3359,45.31,624600.0],["2020-11-10",45.7479,46.8031,45.0731,46.3724,350700.0],["2020-11-11",46.4442,46.4442,44.506,46.1929,304700.0],["2020-11-12",45.7909,46.1498,44.5921,45.3818,223000.0],["2020-11-13",45.6833,47.7793,45.6833,47.6286,334900.0],["2020-11-16",49.0284,49.416,47.241,47.9803,354000.0],["2020-11-17",47.4491,48.1957,46.7959,47.7722,374300.0],["2020-11-18",47.5281,48.0378,45.8627,45.9273,533000.0],["2020-11-19",45.7263,47.2553,45.1951,47.0471,540900.0],["2020-11-20",46.8318,46.8318,45.9991,46.4944,261500.0],["2020-11-23",46.882,47.4994,46.4513,46.5231,245400.0],["2020-11-24",47.2122,48.2459,47.1979,47.9516,275500.0],["2020-11-25",47.9301,48.0162,47.2912,47.5209,209400.0],["2020-11-27",47.9516,48.167,46.7313,47.162,139400.0],["2020-11-30",47.0256,47.4994,46.4011,46.4154,543400.0],["2020-12-01",46.8821,47.4276,46.3221,46.9897,283900.0],["2020-12-02",46.5806,47.5496,46.3724,47.1692,311100.0],["2020-12-03",47.1979,47.6788,47.0902,47.4563,291100.0],["2020-12-04",47.9014,48.3392,47.4707,47.7363,247500.0],["2020-12-07",47.5712,48.0952,47.1835,47.6573,305300.0],["2020-12-08",47.643,48.0952,47.485,48.0306,247000.0],["2020-12-09",48.1454,48.8489,47.7937,48.7197,213900.0],["2020-12-10",48.3823,48.6982,47.6788,47.686,271200.0],["2020-12-11",47.4922,48.3967,47.3917,48.1167,191400.0],["2020-12-14",49.0356,49.3083,47.8942,47.9373,236200.0],["2020-12-15",48.5618,49.5021,48.0019,49.3514,379800.0],["2020-12-16",49.5668,49.8036,49.2724,49.4017,254100.0],["2020-12-17",49.4878,50.299,48.813,50.1554,279200.0],["2020-12-18",50.4138,50.7225,49.7678,50.2846,788200.0],["2020-12-21",49.7462,50.2846,49.0858,49.7749,324800.0],["2020-12-22",49.818,50.5789,49.2294,50.2846,264500.0],["2020-12-23",50.543,51.146,49.5309,49.9257,256900.0],["2020-12-24",50.1051,50.3564,49.6888,50.0405,86300.0],["2020-12-28",50.2487,51.0886,50.0262,50.9953,297700.0],["2020-12-29",51.0455,51.4403,50.4784,50.6005,254700.0],["2020-12-30",50.6829,51.4048,50.3547,50.5443,315200.0],["2020-12-31",50.3984,50.9235,49.9244,50.4422,285400.0],["2021-01-04",50.4641,50.7922,48.5097,48.5607,366900.0],["2021-01-05",48.743,49.589,48.6191,49.1004,267900.0],["2021-01-06",49.6619,50.5443,49.3192,50.1505,299700.0],["2021-01-07",49.8005,49.9463,48.5024,48.743,431900.0],["2021-01-08",47.8971,48.816,47.795,48.5826,255800.0],["2021-01-11",48.5024,48.8597,47.5908,47.7877,311900.0],["2021-01-12",48.0065,48.3128,47.5252,48.269,287400.0],["2021-01-13",47.5835,49.0493,47.5835,48.8014,352700.0],["2021-01-14",49.3264,49.5525,48.6701,49.0566,209900.0],["2021-01-15",48.816,49.6765,48.5316,49.4796,263900.0],["2021-01-19",49.7713,49.7713,47.868,47.8825,353700.0],["2021-01-20",47.9044,48.9399,47.8971,48.5243,214700.0],["2021-01-21",48.2763,48.4805,47.7513,48.0065,269000.0],["2021-01-22",47.7075,48.7868,47.5617,48.7066,240900.0],["2021-01-25",48.7066,49.2754,47.9628,48.8524,238100.0],["2021-01-26",48.9108,49.29,48.1596,48.3565,145100.0],["2021-01-27",47.8971,48.2326,47.146,47.2262,332800.0],["2021-01-28",47.2991,48.4513,47.1824,47.8461,223900.0],["2021-01-29",47.8461,48.3128,46.672,47.2845,345200.0],["2021-02-01",47.4012,49.115,47.2481,49.0931,308000.0],["2021-02-02",49.29,49.29,48.3711,48.9399,240400.0],["2021-02-03",48.4878,49.0129,47.9482,48.9837,218000.0],["2021-02-04",49.115,49.6765,48.8597,49.6765,395000.0],["2021-02-05",49.8807,50.1359,49.5015,49.9098,229200.0],["2021-02-08",49.815,49.8807,49.2462,49.589,216700.0],["2021-02-09",49.7859,50.3109,49.3848,50.2526,209900.0],["2021-02-10",50.5005,51.0985,50.1359,50.8068,255000.0],["2021-02-11",50.887,51.5288,50.6974,51.3902,215400.0],["2021-02-12",51.2079,51.485,50.5516,51.1058,318300.0],["2021-02-16",51.4121,51.4121,50.0192,50.3109,244400.0],["2021-02-17",50.0776,50.5151,49.6473,49.7494,240300.0],["2021-02-18",49.589,50.3182,49.589,49.8515,281300.0],["2021-02-19",50.0265,50.0849,49.64,49.7567,169400.0],["2021-02-22",49.7567,51.4632,49.6619,50.8943,314900.0],["2021-02-23",50.3401,52.4258,49.3483,49.4431,442700.0],["2021-02-24",49.4504,51.7403,49.4504,51.7111,278100.0],["2021-02-25",51.9809,52.258,50.2818,50.4641,186000.0],["2021-02-26",50.5735,51.0037,49.7859,49.7859,321900.0],["2021-03-01",50.7995,51.4267,50.2745,50.3182,314300.0],["2021-03-02",50.1359,50.712,49.6181,50.2672,451800.0],["2021-03-03",50.2745,51.5288,49.9099,51.0767,329200.0],["2021-03-04",51.1277,52.2653,50.486,51.135,380500.0],["2021-03-05",51.6017,52.2143,50.7631,51.8059,459200.0],["2021-03-08",52.258,54.0228,51.7767,53.578,467800.0],["2021-03-09",53.5196,54.0884,52.9435,53.0529,425500.0],["2021-03-10",53.1404,54.6135,52.8998,54.4531,434200.0],["2021-03-11",54.5187,55.0146,53.8478,53.9426,269600.0],["2021-03-12",54.0374,55.5834,53.7822,55.5542,453900.0],["2021-03-15",55.6563,57.2898,55.6563,56.7575,360700.0],["2021-03-16",56.6554,56.7575,54.1687,55.248,492800.0],["2021-03-17",55.0948,55.9189,54.4093,55.773,308100.0],["2021-03-18",55.5615,56.0137,54.5989,54.9417,304200.0],["2021-03-19",54.949,55.5251,53.6144,53.7238,664100.0],["2021-03-22",53.6874,53.9645,52.7831,53.3811,313700.0],["2021-03-23",52.9654,53.9937,52.9654,53.4321,276800.0],["2021-03-24",53.4394,54.825,53.4394,53.5123,290300.0],["2021-03-25",53.4175,54.103,52.5862,53.8113,276700.0],["2021-03-26",54.2999,55.5397,54.0374,55.5178,330800.0],["2021-03-29",55.5324,55.8022,54.0811,54.3801,257500.0],["2021-03-30",53.8716,54.4564,53.5904,53.9383,246900.0],["2021-03-31",53.7902,54.5156,53.2943,53.5015,464600.0],["2021-04-01",53.8124,55.4113,53.583,55.4039,319200.0],["2021-04-05",55.5223,55.6999,54.486,55.2706,234100.0],["2021-04-06",55.315,55.8257,54.9597,55.1596,360900.0],["2021-04-07",55.3446,55.5815,54.7673,54.9005,194400.0],["2021-04-08",54.9449,55.5223,54.6636,55.2262,281000.0],["2021-04-09",55.1522,55.4483,54.7747,54.9893,121800.0],["2021-04-12",55.1004,55.1596,54.4638,55.0486,208800.0],["2021-04-13",55.13,55.241,54.7747,55.0486,164200.0],["2021-04-14",54.9597,55.2706,54.4194,54.4712,92400.0],["2021-04-15",54.7081,55.278,54.4046,55.2262,138400.0],["2021-04-16",55.5223,55.5223,54.2565,54.634,290800.0],["2021-04-19",54.6636,54.7007,53.9309,54.2343,233200.0],["2021-04-20",54.1159,55.1078,53.9308,54.5304,284600.0],["2021-04-21",54.6858,55.4705,54.5008,55.1744,156300.0],["2021-04-22",55.278,55.2928,54.0049,54.2491,298800.0],["2021-04-23",54.5822,54.6784,53.7236,53.805,269500.0],["2021-04-26",54.2491,55.1152,53.9457,54.8265,342300.0],["2021-04-27",54.9227,54.9449,54.0493,54.2195,159200.0],["2021-04-28",54.1307,54.8857,54.0123,54.5156,159900.0],["2021-04-29",54.7451,55.3298,54.1011,54.5452,204300.0],["2021-04-30",54.4046,54.7599,53.7902,54.338,366300.0],["2021-05-03",54.6414,55.3002,54.2565,54.7451,292500.0],["2021-05-04",54.8339,55.204,53.5386,53.6422,295000.0],["2021-05-05",53.4867,53.8198,51.7843,51.9027,334600.0],["2021-05-06",52.1248,52.6355,51.7843,52.5689,219900.0],["2021-05-07",52.5689,53.0426,52.3024,52.6281,293200.0],["2021-05-10",53.0944,53.5904,52.0804,52.1396,334400.0],["2021-05-11",51.1477,52.221,50.4371,51.0145,575800.0],["2021-05-12",50.9849,51.3476,48.1203,48.594,753000.0],["2021-05-13",48.742,50.2076,48.742,49.8375,510200.0],["2021-05-14",50.0966,50.6888,49.9634,50.0522,297000.0],["2021-05-17",50.1188,50.1188,49.2306,49.4674,376900.0],["2021-05-18",49.275,49.845,48.8531,49.5193,363200.0],["2021-05-19",48.9345,49.5933,48.557,49.5785,246300.0],["2021-05-20",49.46,49.8598,49.2602,49.7339,260800.0],["2021-05-21",49.8153,50.1854,48.9049,49.349,305400.0],["2021-05-24",49.3194,49.7709,49.1196,49.423,231900.0],["2021-05-25",49.423,49.6747,49.0455,49.127,323000.0],["2021-05-26",49.2824,49.5785,48.8901,49.275,186200.0],["2021-05-27",49.5193,49.5859,48.5274,48.5274,442100.0],["2021-05-28",48.7791,48.8901,48.2831,48.7865,587600.0],["2021-06-01",48.8901,50.5185,48.7124,50.4815,374400.0],["2021-06-02",50.6888,50.8368,50.2669,50.5111,312200.0],["2021-06-03",50.2817,50.3853,49.4379,49.808,219500.0],["2021-06-04",49.3786,49.4008,48.1647,49.1788,725600.0],["2021-06-07",49.4304,49.9116,49.238,49.4897,311500.0],["2021-06-08",49.4823,49.4823,49.0085,49.0307,345300.0],["2021-06-09",49.2898,50.067,49.2898,49.6969,248200.0],["2021-06-10",49.6525,50.0004,49.4156,49.9116,175100.0],["2021-06-11",49.6007,49.8523,49.1269,49.2306,248400.0],["2021-06-14",49.2158,49.7487,49.0011,49.7413,453600.0],["2021-06-15",49.7487,49.8301,49.0751,49.2084,219300.0],["2021-06-16",49.3046,49.3712,48.6606,48.6754,258700.0],["2021-06-17",48.5644,48.7199,47.9723,48.5718,295200.0],["2021-06-18",48.8087,48.8087,48.1277,48.2165,735000.0],["2021-06-21",48.1277,49.1418,47.9056,48.8383,295300.0],["2021-06-22",49.2232,49.9856,48.8679,49.8894,422600.0],["2021-06-23",49.7635,50.4593,49.4897,50.2225,419000.0],["2021-06-24",50.1928,50.9701,49.8227,50.9478,490800.0],["2021-06-25",50.7628,51.2365,50.4297,51.2291,1258200.0],["2021-06-28",51.2439,51.2439,49.6747,50.3705,380400.0],["2021-06-29",50.2205,50.408,49.7854,49.9429,345800.0],["2021-06-30",49.9054,50.543,49.6204,50.2955,613800.0],["2021-07-01",50.2205,51.0606,49.8979,50.198,382600.0],["2021-07-02",50.348,50.648,49.8979,50.1305,258900.0],["2021-07-06",50.108,50.7306,49.4328,50.513,253400.0],["2021-07-07",50.438,50.5055,50.0779,50.1154,216000.0],["2021-07-08",49.7929,50.303,49.5604,49.8229,204900.0],["2021-07-09",50.168,50.558,49.8229,50.558,236000.0],["2021-07-12",50.273,51.0831,50.258,51.0456,138700.0],["2021-07-13",50.9631,50.9631,49.9429,50.0179,165400.0],["2021-07-14",49.9579,50.5655,49.8829,50.2805,283700.0],["2021-07-15",50.303,50.3855,49.9054,50.3105,182300.0],["2021-07-16",50.633,51.1956,50.588,50.8731,166700.0],["2021-07-19",50.4005,50.4455,48.9228,49.4028,207000.0],["2021-07-20",49.7554,51.2481,49.4854,50.7756,271400.0],["2021-07-21",51.0681,51.6232,50.9856,51.0456,163800.0],["2021-07-22",50.8131,51.0081,50.228,50.6855,197100.0],["2021-07-23",50.9781,51.3006,50.7306,50.9031,105000.0],["2021-07-26",50.9106,51.3681,50.633,50.8206,205300.0],["2021-07-27",50.6405,51.5107,50.528,51.4807,186000.0],["2021-07-28",51.6007,51.6082,50.8056,51.0081,151800.0],["2021-07-29",51.3306,51.8032,50.9556,50.9631,216800.0],["2021-07-30",51.1281,51.9232,51.1206,51.1806,232700.0],["2021-08-02",51.2631,51.9082,50.4905,50.603,219700.0],["2021-08-03",50.7606,50.9931,50.3855,50.7756,321900.0],["2021-08-04",50.633,50.7681,49.8079,49.9579,195900.0],["2021-08-05",50.0329,50.7456,50.0329,50.7456,204900.0],["2021-08-06",50.9031,51.1356,49.7929,49.9804,199500.0],["2021-08-09",49.8454,49.9804,48.8478,49.0878,393500.0],["2021-08-10",48.7577,48.9153,46.6949,46.875,546800.0],["2021-08-11",46.7324,47.235,46.2223,46.3424,406200.0],["2021-08-12",46.4774,46.7399,45.7798,46.7324,450400.0],["2021-08-13",46.9124,47.235,46.6274,47.22,179400.0],["2021-08-16",46.8824,47.1975,45.9148,45.9598,233000.0],["2021-08-17",45.7423,46.3724,45.2697,46.2898,212300.0],["2021-08-18",46.2148,46.2148,45.0146,45.0446,279500.0],["2021-08-19",45.0071,45.4947,43.8295,44.4295,432400.0],["2021-08-20",44.287,44.4821,43.8295,44.212,299100.0],["2021-08-23",44.287,44.6621,43.7995,44.6321,383000.0],["2021-08-24",44.5796,45.2097,44.122,45.1947,219900.0],["2021-08-25",45.0221,45.8323,44.6771,45.6297,390700.0],["2021-08-26",45.4647,45.5847,44.8046,44.8046,238800.0],["2021-08-27",45.0071,45.3822,44.6471,44.7671,239200.0],["2021-08-30",44.7671,44.7746,44.227,44.4971,234800.0],["2021-08-31",44.4821,45.0747,44.2195,44.8721,293900.0],["2021-09-01",45.0446,45.8473,45.0446,45.3897,313200.0],["2021-09-02",45.5397,46.3273,45.3072,46.2073,344900.0],["2021-09-03",46.0648,46.1998,45.5697,46.0123,229800.0],["2021-09-07",45.9073,45.9073,44.8721,45.2022,191800.0],["2021-09-08",45.0672,45.7198,44.9171,45.1422,460900.0],["2021-09-09",45.0071,45.2022,44.4521,44.4896,191100.0],["2021-09-10",44.5196,44.5946,43.5744,43.807,305300.0],["2021-09-13",44.197,44.7221,43.9945,44.137,185300.0],["2021-09-14",44.3995,44.3995,43.3194,43.5294,245400.0],["2021-09-15",43.3419,43.7469,43.0118,43.0568,269300.0],["2021-09-16",43.1244,43.7319,42.8393,43.1168,332900.0],["2021-09-17",43.4619,43.8895,42.6518,42.6593,1031300.0],["2021-09-20",42.1942,43.1168,42.0742,42.6368,337500.0],["2021-09-21",43.2294,43.2669,42.4417,42.4642,245200.0],["2021-09-22",42.7043,42.9743,42.2092,42.7493,439400.0],["2021-09-23",42.6668,43.3494,42.6668,42.8618,722100.0],["2021-09-24",42.7568,42.9593,42.0142,42.0142,420700.0],["2021-09-27",42.1492,42.7943,41.4816,41.5116,295800.0],["2021-09-28",41.3691,41.5491,40.919,41.2641,315200.0],["2021-09-29",41.1802,41.714,41.0963,41.1725,240700.0],["2021-09-30",41.203,41.5081,40.7607,40.7989,320200.0],["2021-10-01",40.9209,41.6987,40.6921,41.1954,267000.0],["2021-10-04",41.4242,41.7216,41.0581,41.1954,265400.0],["2021-10-05",41.1649,41.2412,40.1049,40.1049,335400.0],["2021-10-06",39.8456,40.4176,39.4872,40.3489,432500.0],["2021-10-07",40.654,40.898,40.0363,40.1659,361500.0],["2021-10-08",39.96,40.3261,39.7922,40.0439,350300.0],["2021-10-11",39.9905,40.4786,39.8837,40.3184,174200.0],["2021-10-12",40.1735,41.2183,40.0744,41.1725,305400.0],["2021-10-13",41.0963,42.141,40.8446,42.0877,245100.0],["2021-10-14",42.3241,42.8045,42.1258,42.6062,256200.0],["2021-10-15",42.835,43.201,42.652,43.0867,308100.0],["2021-10-18",42.9722,43.4298,42.835,43.384,298500.0],["2021-10-19",43.4146,43.5442,43.2773,43.3993,212100.0],["2021-10-20",43.4146,44.0628,43.3917,43.7044,206800.0],["2021-10-21",43.7272,43.9103,43.3078,43.5366,218600.0],["2021-10-22",43.712,43.8416,42.8045,42.8121,182600.0],["2021-10-25",42.7816,43.201,42.3546,42.6443,216800.0],["2021-10-26",42.7054,43.2697,42.6367,43.0104,211900.0],["2021-10-27",43.0867,43.7044,42.9189,43.5442,223600.0],["2021-10-28",43.7425,43.9865,42.591,42.8808,502900.0],["2021-10-29",42.8502,42.8807,40.9056,41.0124,542300.0],["2021-11-01",41.0276,41.8284,40.715,41.5615,457700.0],["2021-11-02",41.7064,41.7064,40.8522,41.1802,349100.0],["2021-11-03",41.0276,41.897,41.0276,41.4318,273800.0],["2021-11-04",41.5005,41.8055,40.3947,40.6616,214400.0],["2021-11-05",41.0124,42.7359,40.8828,42.2936,536700.0],["2021-11-08",42.2935,42.652,41.0505,41.4852,294800.0],["2021-11-09",41.0124,43.3536,40.3108,42.8808,650600.0],["2021-11-10",42.9418,44.9474,42.8579,44.3678,693600.0],["2021-11-11",44.4212,44.4212,43.1019,43.7196,255200.0],["2021-11-12",43.7272,43.7272,42.9799,43.0561,252700.0],["2021-11-15",43.1248,43.8264,43.0333,43.8035,250700.0],["2021-11-16",43.9484,43.9484,43.1934,43.3078,233600.0],["2021-11-17",42.9799,43.4985,42.1715,43.4527,241300.0],["2021-11-18",43.3307,43.4146,42.9265,43.2315,207200.0],["2021-11-19",42.9265,43.079,42.4156,42.6596,227500.0],["2021-11-22",42.6367,43.0714,42.3164,42.591,176200.0],["2021-11-23",42.5605,43.0485,42.0648,42.0724,303600.0],["2021-11-24",42.0876,42.5681,42.0038,42.3241,116900.0],["2021-11-26",41.3861,41.5996,39.7312,40.2422,206900.0],["2021-11-29",40.5015,40.776,39.8609,39.8761,291900.0],["2021-11-30",39.655,40.204,39.3576,39.838,472400.0],["2021-12-01",40.3489,41.3479,38.8009,38.8619,288000.0],["2021-12-02",39.3194,40.9666,38.9763,40.6006,368800.0],["2021-12-03",40.6463,41.2183,40.4176,40.7684,332100.0],["2021-12-06",41.2335,42.8731,41.02,42.5986,427200.0],["2021-12-07",42.53,42.7054,41.9199,42.2097,338700.0],["2021-12-08",42.08,43.3002,41.9504,42.9036,291300.0],["2021-12-09",42.2325,42.9799,42.2325,42.3774,367000.0],["2021-12-10",42.5986,42.9875,41.8741,42.0038,351000.0],["2021-12-13",41.7597,42.4613,41.6301,41.9961,407100.0],["2021-12-14",42.019,42.4918,40.7989,41.1192,303100.0],["2021-12-15",41.0887,42.0038,40.7989,41.8207,262500.0],["2021-12-16",41.9123,42.6748,41.8055,42.4842,421700.0],["2021-12-17",42.4689,43.6205,42.202,43.5366,615400.0],["2021-12-20",42.5681,42.7206,41.5996,42.1563,407300.0],["2021-12-21",42.6825,43.3536,42.4689,43.1095,260500.0],["2021-12-22",43.1172,43.2697,42.3469,42.7587,246400.0],["2021-12-23",42.7816,42.896,42.4842,42.7054,173700.0],["2021-12-27",42.7054,43.4527,42.4232,43.4298,240200.0],["2021-12-28",43.2392,43.8264,43.0638,43.7882,153700.0],["2021-12-29",43.8492,44.0399,43.4374,44.017,216500.0],["2021-12-30",44.1565,44.5515,44.0712,44.3734,459400.0],["2021-12-31",44.2029,44.7685,44.1952,44.5206,452100.0],["2022-01-03",44.567,45.21,44.079,45.148,261900.0],["2022-01-04",45.1171,46.0777,45.1171,45.6516,274100.0],["2022-01-05",45.7988,46.6974,45.7445,45.8298,257700.0],["2022-01-06",46.2016,46.4805,45.7213,45.915,187600.0],["2022-01-07",46.4727,47.4721,46.2868,47.2552,301900.0],["2022-01-10",47.1777,47.6115,46.8291,47.6038,226500.0],["2022-01-11",47.8129,47.8129,46.1629,46.6896,509400.0],["2022-01-12",46.5812,47.0615,45.5664,45.5896,350900.0],["2022-01-13",45.7135,46.9065,45.7135,46.3023,199000.0],["2022-01-14",46.3178,47.1002,45.9692,46.9375,306100.0],["2022-01-18",46.9608,47.1699,46.4882,46.8678,417100.0],["2022-01-19",46.9143,47.1467,46.2016,46.4727,278400.0],["2022-01-20",46.3101,46.5579,45.303,45.334,361600.0],["2022-01-21",45.303,45.7755,44.9389,45.5121,302700.0],["2022-01-24",45.0086,45.5896,43.8853,45.4269,359500.0],["2022-01-25",44.9544,45.8453,44.3966,45.5276,241500.0],["2022-01-26",45.6438,46.3798,44.1874,44.3734,331200.0],["2022-01-27",45.1635,45.5431,44.0015,44.2804,268400.0],["2022-01-28",44.3889,44.6523,43.1416,44.6368,419600.0],["2022-01-31",44.2649,44.8769,44.079,44.7994,363200.0],["2022-02-01",44.567,44.7142,43.8698,43.9473,326500.0],["2022-02-02",44.1797,44.2804,43.4592,43.7149,312400.0],["2022-02-03",43.56,43.56,41.9796,42.1423,398300.0],["2022-02-04",41.8324,42.1268,40.6859,41.3754,446200.0],["2022-02-07",41.3211,41.8324,41.2592,41.5303,220700.0],["2022-02-08",41.5768,41.5923,41.112,41.2592,266500.0],["2022-02-09",41.569,42.2585,41.4528,42.2198,441800.0],["2022-02-10",41.6852,42.4677,41.2049,41.3444,310600.0],["2022-02-11",41.4838,42.4134,41.4838,42.1733,208600.0],["2022-02-14",42.1733,42.4289,41.1507,41.3134,236700.0],["2022-02-15",41.5226,41.9951,41.3211,41.8092,157900.0],["2022-02-16",42.0184,42.9557,42.0184,42.9015,253300.0],["2022-02-17",42.5994,42.8473,42.3825,42.5839,171200.0],["2022-02-18",42.4522,43.1494,42.1191,42.2198,143900.0],["2022-02-22",42.0261,42.0648,41.2979,41.3676,190300.0],["2022-02-23",41.6698,42.6226,40.7479,40.8486,401900.0],["2022-02-24",40.4458,41.05,39.8648,40.8641,316700.0],["2022-02-25",41.0578,41.6775,40.7324,41.3754,203200.0],["2022-02-28",40.8641,41.5226,40.6627,41.2979,415900.0],["2022-03-01",41.4141,41.5768,40.5,41.2592,331200.0],["2022-03-02",41.3134,42.6071,41.143,42.4212,285000.0],["2022-03-03",42.6923,43.0874,42.2353,43.0719,252600.0],["2022-03-04",42.6536,43.3276,42.2275,43.2578,175700.0],["2022-03-07",43.1029,43.6142,42.7775,43.1416,266300.0],["2022-03-08",43.2888,44.1487,43.0564,43.8853,395400.0],["2022-03-09",44.5051,44.598,43.6064,43.6684,317600.0],["2022-03-10",43.3818,44.2262,43.2423,44.1952,141300.0],["2022-03-11",44.4586,44.66,44.2184,44.4973,160100.0],["2022-03-14",44.3114,45.1248,44.2184,44.3424,195100.0],["2022-03-15",44.3889,44.7065,43.8001,44.017,278700.0],["2022-03-16",44.1255,44.3191,43.1339,44.2339,240200.0],["2022-03-17",44.0325,45.4502,44.0325,45.3959,229100.0],["2022-03-18",45.4114,45.6283,44.2417,44.8072,477100.0],["2022-03-21",45.0396,45.4579,44.567,44.8614,139800.0],["2022-03-22",44.8537,45.3185,44.4198,44.598,207500.0],["2022-03-23",44.3036,44.4973,44.0248,44.4198,202900.0],["2022-03-24",44.3889,45.0706,44.2959,44.9389,278600.0],["2022-03-25",44.9389,45.5431,44.9002,45.365,161000.0],["2022-03-28",45.4657,46.0002,45.1868,46.0002,237700.0],["2022-03-29",46.4805,47.2784,46.3875,47.0925,319500.0],["2022-03-30",47.0925,47.179,46.5499,46.7544,220200.0],["2022-03-31",46.7858,47.0925,46.2983,46.4005,234000.0],["2022-04-01",46.3927,47.3677,46.031,47.2969,161400.0],["2022-04-04",47.179,47.179,45.0559,45.7479,283200.0],["2022-04-05",45.7479,45.8894,43.7035,43.8843,345700.0],["2022-04-06",43.8764,44.4976,43.3889,44.2932,203000.0],["2022-04-07",44.2853,44.2853,43.4754,43.9079,224900.0],["2022-04-08",44.0966,44.7886,43.7899,43.9551,383500.0],["2022-04-11",43.9158,44.5448,43.444,44.1045,254700.0],["2022-04-12",43.153,44.3089,42.6262,44.1123,400100.0],["2022-04-13",44.4033,44.5212,43.5541,43.5855,296100.0],["2022-04-14",43.8135,44.5999,43.6799,43.8843,169700.0],["2022-04-18",43.7742,43.8843,42.7284,42.925,194000.0],["2022-04-19",43.153,43.2867,42.0601,43.1845,528100.0],["2022-04-20",43.4518,44.1595,43.4518,43.7349,192400.0],["2022-04-21",44.0809,44.1988,43.2631,43.5462,232500.0],["2022-04-22",43.3653,43.4518,42.7756,43.0823,216100.0],["2022-04-25",42.8542,42.9014,42.0915,42.5869,198000.0],["2022-04-26",42.2645,42.5083,41.9107,41.9971,176900.0],["2022-04-27",42.0365,42.0365,40.3537,40.5031,317100.0],["2022-04-28",40.7154,41.5254,40.2908,41.3288,236500.0],["2022-04-29",41.3288,41.5647,40.4088,40.5189,358600.0],["2022-05-02",40.7469,41.085,39.4888,40.0549,242500.0],["2022-05-03",40.1178,41.7298,40.1178,41.5254,280400.0],["2022-05-04",41.4467,42.4296,40.9828,42.3117,249500.0],["2022-05-05",42.0129,42.9329,41.9342,42.8385,275200.0],["2022-05-06",42.7835,43.0194,41.7141,42.3195,230000.0],["2022-05-09",41.8006,43.1923,41.3602,42.2488,327700.0],["2022-05-10",42.2566,42.4925,39.8112,40.8884,465800.0],["2022-05-11",41.2423,42.4768,40.9907,41.376,316500.0],["2022-05-12",41.5096,42.6105,41.2502,42.5318,283600.0],["2022-05-13",42.2252,43.0194,41.5018,42.8936,305100.0],["2022-05-16",42.6419,43.8843,42.6419,43.6012,243900.0],["2022-05-17",43.8686,45.0952,43.3653,45.0009,273500.0],["2022-05-18",44.592,45.221,44.1752,44.3875,293700.0],["2022-05-19",44.1595,44.7021,43.8607,43.9472,366100.0],["2022-05-20",44.3246,44.3325,43.153,43.8607,274100.0],["2022-05-23",44.1045,44.5055,43.8371,44.1359,195500.0],["2022-05-24",44.2381,45.7243,43.8135,45.7243,250500.0],["2022-05-25",45.7243,46.605,45.6457,46.4792,330600.0],["2022-05-26",46.7072,47.0217,45.8973,45.9209,281800.0],["2022-05-27",45.9602,46.7386,45.9602,46.3298,157300.0],["2022-05-31",46.1568,46.778,45.8815,46.5106,377800.0],["2022-06-01",46.4162,47.0217,45.6457,46.7308,261500.0],["2022-06-02",46.715,46.715,45.6928,46.3455,232500.0],["2022-06-03",46.2826,46.9824,45.968,46.5499,251600.0],["2022-06-06",46.7858,47.0217,46.3298,46.6128,279000.0],["2022-06-07",46.5814,48.0439,46.4713,48.036,221900.0],["2022-06-08",47.6744,48.5943,47.407,47.7451,394800.0],["2022-06-09",47.3441,49.3256,47.234,48.5786,812600.0],["2022-06-10",48.3584,48.7909,47.8945,48.0125,326600.0],["2022-06-13",47.4778,47.6901,44.8043,45.1267,489300.0],["2022-06-14",45.1739,45.4019,43.8057,44.4111,441500.0],["2022-06-15",44.8672,47.6822,44.8593,47.1711,521900.0],["2022-06-16",45.9995,47.2576,45.8422,47.1318,455200.0],["2022-06-17",48.3191,48.4214,47.3756,47.7766,602800.0],["2022-06-21",46.5263,48.3427,46.2197,46.2354,575200.0],["2022-06-22",45.9838,47.061,45.6142,46.7544,520600.0],["2022-06-23",46.5342,48.2326,46.5342,47.926,208800.0],["2022-06-24",47.9653,48.6887,47.9653,48.4764,286200.0],["2022-06-27",48.6022,49.1448,48.1619,48.4449,192400.0],["2022-06-28",48.7909,49.2627,48.4843,48.4921,261000.0],["2022-06-29",48.4442,48.8512,48.0293,48.7554,224200.0],["2022-06-30",48.6198,49.2183,48.149,48.3644,333000.0],["2022-07-01",48.2288,49.3459,48.1889,49.1465,206600.0],["2022-07-05",48.6198,48.6278,47.2473,48.3086,204400.0],["2022-07-06",48.2926,48.7794,47.9575,48.3724,211700.0],["2022-07-07",48.4921,48.6517,47.766,47.9974,141800.0],["2022-07-08",48.0213,48.6278,47.9016,48.2607,158000.0],["2022-07-11",48.2049,48.4841,47.5425,47.9575,130800.0],["2022-07-12",48.1729,49.1065,48.141,48.6198,199500.0],["2022-07-13",47.9575,48.2846,47.5505,47.8378,149100.0],["2022-07-14",46.96,48.0373,46.8563,47.8857,115600.0],["2022-07-15",48.6038,48.8751,47.9096,48.5639,152100.0],["2022-07-18",48.6756,48.8672,48.0612,48.3166,185200.0],["2022-07-19",48.524,48.8751,48.3405,48.8512,212200.0],["2022-07-20",48.5959,48.9869,48.0852,48.6996,177200.0],["2022-07-21",48.3644,49.1544,47.7899,49.1066,167900.0],["2022-07-22",49.2741,49.5853,49.0347,49.5773,141700.0],["2022-07-25",49.5933,50.5509,49.5933,50.3195,268800.0],["2022-07-26",50.4711,50.6706,50.2077,50.2317,177000.0],["2022-07-27",50.4072,50.7823,50.1998,50.5828,157900.0],["2022-07-28",50.87,51.3408,50.8062,51.0616,148900.0],["2022-07-29",50.878,51.9712,50.7104,51.7398,222700.0],["2022-08-01",51.5563,52.6256,51.261,52.5218,245600.0],["2022-08-02",52.5458,52.6655,51.7558,51.7797,146400.0],["2022-08-03",51.8675,52.1548,51.0057,51.1094,277500.0],["2022-08-04",51.261,51.261,50.4391,50.87,272500.0],["2022-08-05",50.6705,50.7902,49.8885,50.3115,177700.0],["2022-08-08",50.4631,51.3009,50.4631,50.9977,233400.0],["2022-08-09",51.2052,51.7398,51.1493,51.6441,412100.0],["2022-08-10",51.8675,52.1228,51.3009,51.652,316500.0],["2022-08-11",51.8595,52.1947,51.5004,51.7318,300100.0],["2022-08-12",52.0829,52.8011,51.7797,52.7931,398200.0],["2022-08-15",52.6655,52.7772,52.1548,52.45,271900.0],["2022-08-16",52.1947,52.5777,51.9712,52.3064,240600.0],["2022-08-17",52.1468,52.458,51.676,52.2505,225800.0],["2022-08-18",52.45,53.5113,52.0909,52.1069,245800.0],["2022-08-19",51.9792,53.24,51.6999,53.0086,303300.0],["2022-08-22",52.857,53.4554,52.6335,53.224,288600.0],["2022-08-23",53.1123,53.5432,52.3543,52.5857,362800.0],["2022-08-24",52.7453,53.3517,52.3942,53.0884,213400.0],["2022-08-25",53.3038,53.5911,53.2081,53.5432,168700.0],["2022-08-26",53.3517,53.5751,52.857,52.8809,210900.0],["2022-08-29",52.6894,53.1841,52.1468,52.9926,252500.0],["2022-08-30",53.0644,53.3756,52.4819,52.5936,247900.0],["2022-08-31",52.6655,53.2559,52.2665,52.2745,411500.0],["2022-09-01",52.0031,52.4261,51.0935,51.4127,338600.0],["2022-09-02",51.7877,52.1787,51.1015,51.1813,322400.0],["2022-09-06",51.4047,51.9313,51.0616,51.4765,228900.0],["2022-09-07",51.5084,52.6734,51.4685,52.5697,235200.0],["2022-09-08",52.1308,52.841,52.1308,52.2585,200500.0],["2022-09-09",52.5537,53.0565,52.1867,52.7772,260800.0],["2022-09-12",53.2081,53.5592,52.9368,53.3437,271200.0],["2022-09-13",52.7852,53.5033,51.7717,51.9792,317300.0],["2022-09-14",51.6999,51.9393,49.2103,49.8327,506100.0],["2022-09-15",49.8726,50.5429,49.5374,49.6172,205700.0],["2022-09-16",49.3938,49.9125,48.6597,49.8407,704300.0],["2022-09-19",49.33,50.2077,48.947,50.0801,201200.0],["2022-09-20",49.5773,50.0242,49.1305,49.8247,190300.0],["2022-09-21",50.2317,50.7743,49.3459,49.3459,202600.0],["2022-09-22",49.1943,49.1943,48.0054,48.4522,212400.0],["2022-09-23",48.0612,48.3086,47.0638,47.2712,203300.0],["2022-09-26",47.0478,47.0558,43.9437,45.005,690500.0],["2022-09-27",45.3641,46.3536,44.6938,44.8375,439300.0],["2022-09-28",45.3721,46.3217,44.8933,45.8269,408200.0],["2022-09-29",45.5432,45.7783,43.5895,44.8379,291600.0],["2022-09-30",45.373,46.0863,45.0325,45.8269,267700.0],["2022-10-03",46.516,46.516,45.4702,45.6648,301700.0],["2022-10-04",46.216,46.8565,45.2595,45.7296,348200.0],["2022-10-05",45.1946,45.2595,43.4355,44.0191,425800.0],["2022-10-06",44.1245,44.1651,42.6572,42.6978,417700.0],["2022-10-07",42.7221,43.2409,41.2223,41.5953,361600.0],["2022-10-10",41.6682,41.9925,41.3196,41.4574,244800.0],["2022-10-11",41.498,41.9114,41.1251,41.7574,246500.0],["2022-10-12",41.6439,42.187,41.3764,41.9195,228900.0],["2022-10-13",41.4899,43.1598,41.271,42.9653,358600.0],["2022-10-14",43.5571,43.5571,42.1546,42.3573,141800.0],["2022-10-17",43.0707,44.011,43.0707,43.9624,540200.0],["2022-10-18",44.4164,45.0244,44.0678,44.2623,332700.0],["2022-10-19",43.7597,44.5461,43.7273,44.2948,205700.0],["2022-10-20",44.4407,44.8136,44.238,44.3921,173300.0],["2022-10-21",44.5866,44.7568,43.8246,44.4488,161500.0],["2022-10-24",44.6758,45.1136,44.5542,44.7406,178300.0],["2022-10-25",44.7893,45.7702,44.3677,45.1622,338500.0],["2022-10-26",45.5189,45.908,44.9514,45.4054,219600.0],["2022-10-27",45.9485,46.6133,45.4216,45.5594,185800.0],["2022-10-28",45.7215,46.362,45.3,46.216,250800.0],["2022-10-31",45.6324,46.2809,45.6324,45.9647,214900.0],["2022-11-01",45.7296,45.7296,44.6353,44.9919,256000.0],["2022-11-02",44.765,45.5432,44.4569,44.619,234300.0],["2022-11-03",44.0435,44.4893,43.1031,44.2137,166700.0],["2022-11-04",44.3272,45.8675,44.3029,45.0811,187100.0],["2022-11-07",45.5351,45.6243,44.3596,44.9028,165800.0],["2022-11-08",44.692,45.3405,43.9381,44.1083,313000.0],["2022-11-09",44.6028,45.7864,43.8894,44.2542,190800.0],["2022-11-10",45.3649,46.8808,45.2108,46.6781,276100.0],["2022-11-11",46.3295,46.6133,45.7378,46.4187,234100.0],["2022-11-14",46.2485,46.2566,45.0487,45.1541,249100.0],["2022-11-15",45.6972,46.1674,44.1407,44.6028,348500.0],["2022-11-16",44.6434,44.6515,43.0545,43.1274,258100.0],["2022-11-17",43.0058,43.1761,42.3735,43.1436,276000.0],["2022-11-18",43.9624,44.2056,43.0463,43.5246,269200.0],["2022-11-21",43.6381,44.9514,43.6381,44.8298,273000.0],["2022-11-22",44.8217,45.1622,44.4245,44.6839,316800.0],["2022-11-23",44.6434,44.6515,43.5327,43.8975,200100.0],["2022-11-25",43.9543,44.3921,43.7922,44.3921,86700.0],["2022-11-28",44.2623,44.7325,43.095,43.2085,228600.0],["2022-11-29",43.2814,44.7082,43.2814,44.5136,184200.0],["2022-11-30",44.3758,45.6405,43.6949,45.608,459900.0],["2022-12-01",45.8107,46.1917,44.7974,45.1054,237000.0],["2022-12-02",44.9352,46.6295,44.7487,46.1755,299900.0],["2022-12-05",45.5918,46.0539,45.2919,45.7296,278100.0],["2022-12-06",45.7053,46.1755,45.3324,45.7215,281300.0],["2022-12-07",45.5837,46.4268,45.1216,45.2027,439800.0],["2022-12-08",45.4297,46.3295,45.3081,45.835,156300.0],["2022-12-09",46.6376,46.7024,45.8675,45.9647,254500.0],["2022-12-12",46.0215,46.2404,45.3162,46.0377,236500.0],["2022-12-13",46.8078,47.4077,45.6648,45.8918,292500.0],["2022-12-14",45.7783,46.3782,44.7569,45.1541,260500.0],["2022-12-15",44.9919,45.4378,44.6433,45.2513,243100.0],["2022-12-16",44.5785,45.0082,43.9057,44.9109,694100.0],["2022-12-19",44.8703,44.8703,44.2785,44.619,163700.0],["2022-12-20",44.538,45.0325,44.0597,44.4326,158500.0],["2022-12-21",44.7731,45.2757,44.1813,44.2786,146800.0],["2022-12-22",44.1894,44.238,43.1842,43.8165,201100.0],["2022-12-23",43.7759,44.2299,43.549,43.8408,173500.0],["2022-12-27",43.7759,43.9948,43.4517,43.857,209600.0],["2022-12-28",44.0354,44.2137,42.5762,42.641,225000.0],["2022-12-29",43.1936,43.4905,42.8142,42.9792,240700.0],["2022-12-30",42.7482,43.4823,42.7152,43.0699,238500.0],["2023-01-03",43.7957,44.1998,42.7895,43.573,248700.0],["2023-01-04",43.7132,45.0246,43.7132,44.3566,194100.0],["2023-01-05",44.3236,44.3236,43.0781,43.2761,303000.0],["2023-01-06",43.5318,44.7195,43.5318,44.6865,196000.0],["2023-01-09",44.505,44.6535,43.5978,43.5978,213100.0],["2023-01-10",43.3421,43.5153,42.9049,43.1194,169800.0],["2023-01-11",43.3586,44.6122,43.3586,44.604,169100.0],["2023-01-12",44.8762,45.602,44.604,45.569,184200.0],["2023-01-13",45.3298,45.7092,45.1071,45.4865,245100.0],["2023-01-17",45.5442,46.6247,45.5442,46.2535,242400.0],["2023-01-18",46.5505,46.9546,45.7752,45.9649,264700.0],["2023-01-19",45.9731,46.2535,45.602,46.2535,178400.0],["2023-01-20",46.3195,46.3195,45.6762,46.303,177200.0],["2023-01-23",46.1876,47.0371,45.9236,47.0288,184800.0],["2023-01-24",47.202,47.4907,46.5422,46.5505,171700.0],["2023-01-25",46.534,46.6824,46.1051,46.4927,165900.0],["2023-01-26",46.4927,47.0371,46.3443,46.9464,155900.0],["2023-01-27",47.0123,47.7876,46.9463,47.5567,188600.0],["2023-01-30",47.4495,47.9691,47.2433,47.4,172700.0],["2023-01-31",47.4082,48.5217,47.334,48.5217,396100.0],["2023-02-01",48.3815,48.9836,47.8124,48.6784,209900.0],["2023-02-02",48.8021,49.6269,48.5052,49.1568,246000.0],["2023-02-03",48.7526,49.0083,48.0516,48.8021,255500.0],["2023-02-06",48.5299,48.5299,47.301,47.7711,192000.0],["2023-02-07",47.3505,47.7134,46.9628,47.0536,280000.0],["2023-02-08",46.7979,47.4247,46.7979,47.2268,262800.0],["2023-02-09",47.4247,47.5319,46.402,46.501,400700.0],["2023-02-10",46.4845,47.8454,46.3525,47.8454,416000.0],["2023-02-13",47.8371,48.2413,47.7381,47.8619,245200.0],["2023-02-14",47.7216,47.7794,47.2433,47.5897,201300.0],["2023-02-15",47.202,48.0598,47.1855,47.9361,171500.0],["2023-02-16",47.2598,48.6042,47.0453,48.3155,131600.0],["2023-02-17",48.5217,48.8351,47.8454,48.2577,291200.0],["2023-02-21",47.6969,47.9526,47.5319,47.6722,251400.0],["2023-02-22",46.3855,47.0866,44.2906,44.4638,1015600.0],["2023-02-23",44.5215,45.8741,44.3318,45.5195,349000.0],["2023-02-24",45.0576,45.3215,44.373,45.1401,274700.0],["2023-02-27",45.4123,45.9731,45.3463,45.8247,394400.0],["2023-02-28",45.8576,46.1051,45.3628,45.3628,675000.0],["2023-03-01",45.1731,45.4205,44.1091,44.3153,313300.0],["2023-03-02",44.0926,44.4803,43.9607,44.373,374400.0],["2023-03-03",44.8019,44.8019,44.2163,44.4473,196400.0],["2023-03-06",44.3565,44.3895,43.4328,43.672,337600.0],["2023-03-07",43.6967,43.6967,42.9297,43.0616,201700.0],["2023-03-08",43.2019,43.5978,43.0946,43.5235,252500.0],["2023-03-09",43.639,43.6802,43.1936,43.3833,210000.0],["2023-03-10",43.2761,43.5978,42.0307,42.2699,254500.0],["2023-03-13",41.9894,43.2761,41.9894,42.6328,258600.0],["2023-03-14",43.4905,44.0926,42.9132,43.4163,225100.0],["2023-03-15",42.7482,43.8534,42.509,43.5648,366700.0],["2023-03-16",42.9627,43.8287,42.9297,43.5483,366400.0],["2023-03-17",43.3421,43.5565,42.0389,42.0389,597300.0],["2023-03-20",42.5338,42.8307,42.0884,42.641,294900.0],["2023-03-21",43.1111,43.1441,41.9317,42.1874,221100.0],["2023-03-22",42.1297,42.2121,40.3976,40.5048,294600.0],["2023-03-23",40.5626,41.1977,39.6306,39.7955,414500.0],["2023-03-24",39.6966,40.7358,39.6388,40.711,283300.0],["2023-03-27",40.9832,41.61,40.909,41.0244,194700.0],["2023-03-28",40.8842,41.1977,40.8018,41.0327,185800.0],["2023-03-29",41.1894,41.808,41.1894,41.7667,237000.0],["2023-03-30",42.2202,42.6904,42.111,42.6568,189500.0],["2023-03-31",42.8835,43.3286,42.5141,43.3118,268900.0],["2023-04-03",43.2446,43.4965,41.6492,42.1278,307000.0],["2023-04-04",42.3293,42.5225,41.0194,41.6156,308000.0],["2023-04-05",41.4057,42.5897,41.4057,42.0606,251300.0],["2023-04-06",42.3965,42.5812,41.9851,42.3629,163000.0],["2023-04-10",42.2538,42.6148,41.8255,42.5309,190500.0],["2023-04-11",42.5309,43.2866,42.3629,42.8248,262900.0],["2023-04-12",42.9591,43.295,42.4049,42.4217,181600.0],["2023-04-13",42.4385,42.64,41.8507,42.3042,162300.0],["2023-04-14",42.4721,42.6904,41.8591,42.1614,221000.0],["2023-04-17",42.2622,42.7492,41.9851,42.5309,373800.0],["2023-04-18",42.4301,42.5813,41.6744,42.0942,256400.0],["2023-04-19",41.9683,42.2454,41.6156,42.0942,151100.0],["2023-04-20",41.9263,42.1362,41.6912,41.8759,174100.0],["2023-04-21",41.9683,42.2202,41.4813,41.9767,112900.0],["2023-04-24",42.1026,42.1866,41.2293,41.5652,122500.0],["2023-04-25",41.3973,41.4896,40.9606,41.0446,116600.0],["2023-04-26",40.8095,41.1454,40.2553,40.6667,164000.0],["2023-04-27",40.6164,42.0774,40.6164,42.0354,197500.0],["2023-04-28",42.0858,42.3209,41.582,41.7919,239100.0],["2023-05-01",41.7332,42.2454,41.3049,41.4477,148800.0],["2023-05-02",41.3385,41.3805,40.0957,40.4652,176100.0],["2023-05-03",40.6751,41.8171,40.524,40.969,255500.0],["2023-05-04",40.7003,41.137,39.9194,40.9438,188400.0],["2023-05-05",41.4141,41.7164,40.9103,41.3973,193100.0],["2023-05-08",41.2545,41.6996,41.1454,41.5904,329400.0],["2023-05-09",41.4813,41.6408,41.1118,41.3637,320800.0],["2023-05-10",42.1866,44.8568,41.8591,44.7561,580800.0],["2023-05-11",44.0843,44.882,43.6729,44.882,273400.0],["2023-05-12",44.84,45.0584,44.4118,45.0248,158800.0],["2023-05-15",45.2095,45.2263,44.563,44.6721,105200.0],["2023-05-16",44.6469,44.9744,43.782,44.0004,156900.0],["2023-05-17",44.0927,44.8485,43.74,44.8065,154000.0],["2023-05-18",44.437,44.6889,44.1263,44.353,113300.0],["2023-05-19",44.7645,44.7645,43.4881,44.0843,178200.0],["2023-05-22",44.0843,44.5881,43.5721,43.5889,174600.0],["2023-05-23",43.4965,44.6049,43.4965,43.908,145700.0],["2023-05-24",43.7484,43.7904,43.2446,43.2866,117600.0],["2023-05-25",43.0767,43.0767,42.3629,42.7912,120100.0],["2023-05-26",42.8668,43.421,42.3461,43.337,186900.0],["2023-05-30",43.5301,43.9332,43.3286,43.5301,152200.0],["2023-05-31",43.421,44.0003,43.3538,43.7568,383800.0],["2023-06-01",43.866,44.6889,43.6225,44.0255,150100.0],["2023-06-02",44.521,45.2515,44.4286,45.1255,196400.0],["2023-06-05",44.9324,45.3691,44.2271,44.311,209600.0],["2023-06-06",44.3446,45.3691,44.2355,44.8652,163500.0],["2023-06-07",45.1423,46.2675,45.1423,46.1248,196300.0],["2023-06-08",45.8981,45.8981,44.8233,44.924,191600.0],["2023-06-09",44.9576,44.9576,44.2355,44.3194,158300.0],["2023-06-12",44.4118,44.7393,43.8408,44.2607,213300.0],["2023-06-13",44.1179,44.7813,44.1179,44.521,170800.0],["2023-06-14",44.5545,45.8813,44.5545,45.2095,349900.0],["2023-06-15",45.3103,45.9401,44.7813,45.8813,262600.0],["2023-06-16",46.1752,46.3431,45.2011,45.4194,395300.0],["2023-06-20",45.2431,45.2431,44.2271,44.8568,118300.0],["2023-06-21",44.6889,44.7813,43.9668,44.5126,159000.0],["2023-06-22",44.6385,44.7141,43.379,43.908,154400.0],["2023-06-23",43.5301,43.7904,42.7324,43.1103,473600.0],["2023-06-26",43.1355,44.1179,43.1355,43.9332,146900.0],["2023-06-27",44.1179,44.6049,43.908,44.3866,147400.0],["2023-06-28",44.2187,44.4034,43.782,44.1599,187200.0],["2023-06-29",44.0318,44.8092,43.989,44.7494,121900.0],["2023-06-30",44.9886,45.074,43.8609,44.7835,361200.0],["2023-07-03",44.7835,45.4243,44.6127,45.1851,75900.0],["2023-07-05",45.0057,45.7831,44.8177,45.0228,172600.0],["2023-07-06",44.5016,44.6554,43.6558,44.5443,155400.0],["2023-07-07",44.271,45.1765,44.271,44.6383,160500.0],["2023-07-10",44.476,44.8006,44.1343,44.6981,147900.0],["2023-07-11",44.7152,45.6379,44.6639,45.5439,163700.0],["2023-07-12",45.9881,46.4666,45.7831,45.8002,151300.0],["2023-07-13",45.8087,46.1676,45.8002,45.9454,75800.0],["2023-07-14",45.7831,46.0992,45.4157,45.9369,188500.0],["2023-07-17",45.8087,46.0992,45.373,45.9625,142000.0],["2023-07-18",46.0479,46.2872,45.7233,46.1248,121700.0],["2023-07-19",46.4324,47.1586,46.3811,46.8681,178100.0],["2023-07-20",46.8852,47.7139,46.4153,47.6797,129600.0],["2023-07-21",47.8506,47.8506,47.3465,47.748,146100.0],["2023-07-24",47.748,48.0983,47.6114,47.9958,96000.0],["2023-07-25",47.7566,48.2265,47.5174,47.7737,131400.0],["2023-07-26",47.5003,48.1069,47.5003,47.8591,89200.0],["2023-07-27",47.7993,47.8933,47.0731,47.2782,124300.0],["2023-07-28",47.3892,47.6968,47.0133,47.0133,137100.0],["2023-07-31",46.9535,47.2611,46.6716,46.9108,127500.0],["2023-08-01",46.9279,47.056,46.5093,46.8595,117700.0],["2023-08-02",46.6203,47.1415,46.3897,46.8766,98000.0],["2023-08-03",46.7058,47.0988,46.3213,46.9792,68000.0],["2023-08-04",46.9108,47.8078,46.6716,46.6887,133800.0],["2023-08-07",46.8254,47.7053,46.8168,47.5772,125200.0],["2023-08-08",47.2525,47.3123,46.7827,46.9877,213600.0],["2023-08-09",46.5605,46.5605,43.2372,43.989,312100.0],["2023-08-10",44.1172,44.7323,43.6388,43.8352,151600.0],["2023-08-11",43.8267,44.3906,43.8267,44.3906,148300.0],["2023-08-14",44.3308,44.382,43.6986,44.1684,167300.0],["2023-08-15",43.7925,44.1343,43.5875,43.7498,150100.0],["2023-08-16",43.8182,43.9207,43.1603,43.1945,119600.0],["2023-08-17",43.1432,43.3312,42.6477,42.6563,220200.0],["2023-08-18",42.3573,43.0407,42.3402,42.7674,134100.0],["2023-08-21",42.6734,42.8442,42.4171,42.4513,150500.0],["2023-08-22",42.4854,42.8015,42.3146,42.5538,78300.0],["2023-08-23",42.7161,43.5277,42.7161,43.3141,111400.0],["2023-08-24",43.3056,43.9805,42.8955,42.9382,106500.0],["2023-08-25",43.0578,43.3825,42.8613,42.9297,78800.0],["2023-08-28",42.9809,43.5704,42.9809,43.2799,77500.0],["2023-08-29",43.4081,43.6815,43.0835,43.5704,78800.0],["2023-08-30",43.6388,44.0659,43.579,44.0574,88900.0],["2023-08-31",44.0317,44.083,43.6217,43.6815,139000.0],["2023-09-01",44.0317,44.4675,43.8951,44.2282,113300.0],["2023-09-05",43.8353,43.9292,43.0236,43.2372,133400.0],["2023-09-06",43.3397,43.5704,42.8442,43.2714,97700.0],["2023-09-07",43.3056,43.4593,43.0066,43.1005,121800.0],["2023-09-08",43.1091,43.4166,42.9382,43.1774,90700.0],["2023-09-11",43.3227,43.4252,42.9382,43.3739,81700.0],["2023-09-12",43.3397,43.6217,43.0664,43.3568,81300.0],["2023-09-13",43.579,43.579,42.7161,42.793,132800.0],["2023-09-14",43.1433,43.8096,42.9382,43.4166,87700.0],["2023-09-15",43.2201,43.579,42.8357,43.4935,422400.0],["2023-09-18",43.4423,43.6815,43.0407,43.0664,77200.0],["2023-09-19",43.1433,43.391,42.9809,43.2116,76000.0],["2023-09-20",43.3483,43.9549,43.297,43.3141,106500.0],["2023-09-21",43.1945,43.596,43.0664,43.4166,104900.0],["2023-09-22",43.3825,44.1514,43.3568,43.8438,148700.0],["2023-09-25",43.8438,44.7323,43.4594,44.5187,181600.0],["2023-09-26",44.2795,44.4162,43.6558,43.6986,133700.0],["2023-09-27",43.9121,44.0659,43.4337,43.4764,199800.0],["2023-09-28",43.2677,44.7201,43.2677,44.407,138000.0],["2023-09-29",44.7462,44.9375,44.2766,44.6679,190700.0],["2023-10-02",44.4157,45.3289,43.8765,44.407,221300.0],["2023-10-03",43.9026,44.1722,43.5547,44.007,123400.0],["2023-10-04",44.1461,45.2332,43.92,45.1202,134000.0],["2023-10-05",44.9375,45.6507,44.9375,45.2854,170200.0],["2023-10-06",45.068,45.4333,44.494,44.6766,156600.0],["2023-10-09",44.5636,45.1898,44.2157,44.3287,412000.0],["2023-10-10",44.4766,44.7984,43.7199,43.7721,287100.0],["2023-10-11",43.9722,44.4418,43.5286,44.2157,191300.0],["2023-10-12",44.1722,44.5636,43.2677,43.433,209100.0],["2023-10-13",43.433,43.5982,43.1981,43.2068,159100.0],["2023-10-16",43.4938,43.6156,43.0764,43.3373,162700.0],["2023-10-17",43.1112,44.0852,43.1112,43.9113,218300.0],["2023-10-18",43.5286,43.5982,42.972,43.1894,153300.0],["2023-10-19",42.9024,43.4938,42.7024,42.7111,182600.0],["2023-10-20",42.9024,43.1286,42.5806,42.6676,229800.0],["2023-10-23",42.398,42.885,42.1893,42.2762,135600.0],["2023-10-24",42.4415,44.0591,42.4415,44.0504,433200.0],["2023-10-25",43.7286,44.1635,43.5547,43.6156,210600.0],["2023-10-26",43.9374,44.3287,43.546,43.8156,136500.0],["2023-10-27",43.9113,43.9113,42.685,42.9633,76200.0],["2023-10-30",43.3808,43.5025,42.5893,43.146,120500.0],["2023-10-31",43.4156,43.5286,43.0329,43.5199,132000.0],["2023-11-01",43.633,43.8591,43.259,43.6852,110100.0],["2023-11-02",44.2418,44.9375,44.1287,44.7027,140800.0],["2023-11-03",45.4681,45.8159,44.3548,44.7375,178000.0],["2023-11-06",44.4853,44.6505,44.1374,44.5462,127200.0],["2023-11-07",44.2853,44.3722,43.5373,43.8069,174000.0],["2023-11-08",43.6765,44.9375,42.8329,44.7636,216800.0],["2023-11-09",44.9027,44.9027,43.6765,43.7373,96400.0],["2023-11-10",43.9026,44.294,43.5895,44.2157,109200.0],["2023-11-13",43.9896,44.6331,43.9809,44.5896,70100.0],["2023-11-14",45.4854,46.8422,45.4854,46.7291,174800.0],["2023-11-15",46.5813,47.0161,46.016,46.4073,153300.0],["2023-11-16",46.5987,46.5987,46.0768,46.1899,127700.0],["2023-11-17",46.5813,46.9379,45.9638,46.6769,224800.0],["2023-11-20",46.4769,47.0944,46.2508,46.9205,93800.0],["2023-11-21",46.6769,46.8248,46.3378,46.6161,75400.0],["2023-11-22",47.0683,47.0857,46.5204,46.7726,69700.0],["2023-11-24",46.79,47.4684,46.7291,47.2249,48600.0],["2023-11-27",46.9987,47.3205,46.8422,47.0683,117400.0],["2023-11-28",46.8335,47.5814,46.703,47.364,90600.0],["2023-11-29",47.5727,47.9554,47.3118,47.3814,97900.0],["2023-11-30",47.4336,47.6423,46.9465,47.1901,227000.0],["2023-12-01",47.2857,48.6773,47.2857,48.5468,178700.0],["2023-12-04",48.4511,48.7033,48.2772,48.6164,108000.0],["2023-12-05",48.6338,48.8512,48.2859,48.5816,103700.0],["2023-12-06",48.7903,49.3121,48.0337,48.0685,137900.0],["2023-12-07",47.9902,48.4772,47.8771,48.0424,181500.0],["2023-12-08",47.8597,48.2685,47.7554,47.8423,102700.0],["2023-12-11",47.851,48.4772,47.7119,48.0511,134000.0],["2023-12-12",48.0076,48.3555,47.8336,47.8423,96400.0],["2023-12-13",47.9554,50.0514,47.651,49.4078,320200.0],["2023-12-14",50.0514,50.7906,49.3991,49.7905,267200.0],["2023-12-15",49.6252,49.9731,48.6512,48.886,509500.0],["2023-12-18",49.1034,49.2861,48.6773,48.9556,186700.0],["2023-12-19",49.173,50.0427,48.9121,49.8427,273300.0],["2023-12-20",49.747,50.7385,49.5035,49.5209,251000.0],["2023-12-21",49.9557,50.2775,49.3121,49.5035,137800.0],["2023-12-22",49.7644,50.0427,49.3469,49.4513,105000.0],["2023-12-26",49.4513,49.8166,49.4339,49.5209,74900.0],["2023-12-27",49.6948,50.0166,49.6513,49.9557,121900.0],["2023-12-28",49.9999,50.2561,49.4079,50.0971,134800.0],["2023-12-29",49.9204,50.1236,49.2666,49.3461,168000.0],["2024-01-02",49.1694,49.8232,48.9485,49.187,102400.0],["2024-01-03",49.0987,49.0987,47.9147,48.0649,211100.0],["2024-01-04",48.383,48.436,47.5348,47.5878,121200.0],["2024-01-05",47.146,47.6938,46.7926,46.881,132400.0],["2024-01-08",46.881,47.5348,46.881,47.4818,103000.0],["2024-01-09",46.987,47.6408,46.8191,47.5878,135800.0],["2024-01-10",47.6497,48.4714,47.4111,48.4714,123100.0],["2024-01-11",48.2858,49.2047,48.1533,48.975,115400.0],["2024-01-12",49.6111,50.0794,49.4521,49.9999,80800.0],["2024-01-16",49.7702,49.9557,49.3107,49.3107,112300.0],["2024-01-17",48.7629,49.3461,47.9059,48.436,92200.0],["2024-01-18",48.4184,48.4184,47.685,47.8529,130900.0],["2024-01-19",48.1179,48.6923,47.6938,48.5951,188400.0],["2024-01-22",48.7453,49.4256,48.3123,49.2312,180800.0],["2024-01-23",49.6642,49.6642,48.4979,48.7718,141300.0],["2024-01-24",49.3107,49.3107,47.6673,47.6762,107800.0],["2024-01-25",48.3212,48.33,47.5878,47.738,124300.0],["2024-01-26",48.0207,48.5951,47.8529,48.2151,124100.0],["2024-01-29",48.2151,48.5774,47.8264,47.8794,224900.0],["2024-01-30",48.2416,48.3477,47.4376,48.3388,188700.0],["2024-01-31",48.5597,48.5951,46.9428,46.987,255300.0],["2024-02-01",46.881,47.3669,46.6954,47.3404,149700.0],["2024-02-02",46.5364,47.0842,45.7235,46.9252,193400.0],["2024-02-05",46.2802,46.6866,45.9091,46.077,207700.0],["2024-02-06",45.9444,46.5982,45.8561,45.8649,120200.0],["2024-02-07",45.8649,46.077,45.5822,45.6087,116800.0],["2024-02-08",45.6794,46.6601,45.6794,46.6159,111700.0],["2024-02-09",46.5452,47.2786,46.289,47.1195,149500.0],["2024-02-12",47.1725,47.8087,47.1549,47.4464,137300.0],["2024-02-13",46.236,46.8191,45.8649,46.3067,202400.0],["2024-02-14",46.7219,47.2521,46.4039,46.6513,168500.0],["2024-02-15",46.8368,47.4465,46.8368,47.3934,118300.0],["2024-02-16",46.8633,47.3228,46.5452,47.0577,216100.0],["2024-02-20",46.4127,47.5436,46.0328,47.04,223900.0],["2024-02-21",47.2697,50.3622,45.9091,50.1501,435600.0],["2024-02-22",49.9115,50.9011,49.4698,50.8834,258200.0],["2024-02-23",51.069,51.3075,50.5035,51.0336,177300.0],["2024-02-26",52.4473,52.7301,51.2987,51.3782,242400.0],["2024-02-27",51.7316,52.2883,51.4047,51.9967,285900.0],["2024-02-28",51.873,52.8538,51.6168,51.6698,287000.0],["2024-02-29",52.306,52.5622,50.6891,50.7774,582900.0],["2024-03-01",50.6184,51.3075,50.0971,50.9806,303400.0],["2024-03-04",50.8039,51.8819,50.8039,51.7935,125900.0],["2024-03-05",51.5461,51.8288,50.8569,51.069,134600.0],["2024-03-06",51.3252,51.8642,51.0336,51.4754,128500.0],["2024-03-07",51.8642,51.8642,51.1397,51.5373,153800.0],["2024-03-08",51.8642,52.1204,51.661,51.82,122900.0],["2024-03-11",51.8995,52.359,51.5549,52.1292,110700.0],["2024-03-12",52.8979,52.8979,52.2176,52.624,199900.0],["2024-03-13",52.3855,53.3662,52.3855,52.9244,292100.0],["2024-03-14",52.5003,52.9333,52.0762,52.5268,168900.0],["2024-03-15",51.9702,53.1718,51.9702,53.1012,373400.0],["2024-03-18",53.0658,53.8345,52.7389,53.5341,153900.0],["2024-03-19",53.6489,54.3028,53.3839,54.1879,146000.0],["2024-03-20",53.8345,54.1614,53.269,53.9052,139400.0],["2024-03-21",54.1791,54.8859,54.0024,54.8241,134000.0],["2024-03-22",55.0449,55.0449,54.0996,54.1614,99400.0],["2024-03-25",54.3823,54.8064,54.347,54.4441,80800.0],["2024-03-26",54.612,54.9036,54.3028,54.4,154800.0],["2024-03-27",54.92,55.5835,54.7138,55.4311,134500.0],["2024-03-28",55.5925,56.4264,55.5746,56.3367,199600.0],["2024-04-01",56.3726,56.3726,55.2338,55.3683,102800.0],["2024-04-02",54.7676,55.0994,53.9427,54.0951,119900.0],["2024-04-03",54.0054,54.4179,53.4047,53.7006,403300.0],["2024-04-04",54.3013,54.4807,53.0281,53.1805,145100.0],["2024-04-05",53.2074,53.9965,53.1626,53.9247,158300.0],["2024-04-08",54.113,54.929,53.8261,54.7048,117800.0],["2024-04-09",54.7497,54.9559,54.3372,54.6869,188200.0],["2024-04-10",53.6826,53.9965,51.8266,52.3197,174800.0],["2024-04-11",52.6963,52.9653,52.3556,52.8129,124900.0],["2024-04-12",52.5887,52.8488,52.1404,52.3825,88600.0],["2024-04-15",52.5618,52.9833,51.9611,52.9474,125800.0],["2024-04-16",52.526,52.8398,52.0059,52.7322,116200.0],["2024-04-17",52.9743,53.8889,52.6425,53.3957,226100.0],["2024-04-18",53.7902,54.3551,53.4226,54.1937,167900.0],["2024-04-19",54.2027,55.3146,54.2027,55.1621,213400.0],["2024-04-22",55.1442,56.0677,54.8752,55.8794,165500.0],["2024-04-23",56.1664,56.6595,55.9601,56.256,136300.0],["2024-04-24",55.9153,56.4354,55.2787,56.3547,128800.0],["2024-04-25",55.9512,56.3367,55.5566,56.1395,115700.0],["2024-04-26",56.3995,56.8209,56.3367,56.3905,87800.0],["2024-04-29",56.6237,56.8658,56.1753,56.2919,100700.0],["2024-04-30",56.1395,56.9644,56.1395,56.543,130900.0],["2024-05-01",56.7402,57.7624,56.6147,56.8478,197500.0],["2024-05-02",57.3499,57.9507,57.2872,57.7803,149800.0],["2024-05-03",58.2825,58.4887,57.2513,58.0314,211000.0],["2024-05-06",58.0762,58.1928,57.5113,57.61,137200.0],["2024-05-07",57.9238,59.2688,57.6189,58.8653,311100.0],["2024-05-08",58.668,59.0536,57.8969,58.8563,187900.0],["2024-05-09",59.0356,59.0895,58.2825,58.686,106100.0],["2024-05-10",58.7846,58.8832,58.4259,58.5515,81300.0],["2024-05-13",58.7398,59.0536,58.6142,59.0536,77800.0],["2024-05-14",59.1791,59.9592,59.1701,59.8516,130100.0],["2024-05-15",60.0758,60.4793,59.5019,59.7619,173300.0],["2024-05-16",59.7888,59.9771,59.475,59.753,94800.0],["2024-05-17",59.9502,60.0309,59.1971,59.6364,134800.0],["2024-05-20",59.5288,59.9233,58.8743,58.9908,173200.0],["2024-05-21",58.8832,59.5109,58.8653,59.0895,93700.0],["2024-05-22",58.8653,59.4661,58.5335,58.7936,116100.0],["2024-05-23",58.8384,59.1881,57.6189,57.9148,180400.0],["2024-05-24",58.399,58.399,57.9866,58.2556,96900.0],["2024-05-28",58.2735,58.7308,57.9955,58.0852,156700.0],["2024-05-29",57.7534,58.2376,57.3051,57.4217,122200.0],["2024-05-30",57.7893,58.5784,57.6189,58.4887,88600.0],["2024-05-31",58.6411,59.4123,58.6411,59.2509,156500.0],["2024-06-03",59.3584,60.4793,59.224,60.3627,151300.0],["2024-06-04",60.2013,61.098,60.013,60.0758,160900.0],["2024-06-05",60.2103,60.5241,59.5288,59.6812,99900.0],["2024-06-06",59.4033,60.004,59.3316,59.9502,85500.0],["2024-06-07",59.4661,59.8247,58.5425,58.8115,128700.0],["2024-06-10",58.4797,58.9998,57.8521,57.861,109700.0],["2024-06-11",57.6279,58.2556,57.3858,57.9507,134800.0],["2024-06-12",59.1164,59.493,58.5246,58.5963,153900.0],["2024-06-13",58.8205,59.3405,58.5335,59.1702,122400.0],["2024-06-14",58.7129,59.6275,58.5694,59.5737,127700.0],["2024-06-17",59.3674,60.2372,59.0357,60.0309,153500.0],["2024-06-18",60.3537,60.9455,60.2103,60.6138,136900.0],["2024-06-20",60.2999,60.7483,59.5468,59.7171,108400.0],["2024-06-21",59.8068,60.273,59.4929,59.8516,340200.0],["2024-06-24",60.0847,60.7393,59.7799,60.3627,114300.0],["2024-06-25",60.2103,60.2282,59.6095,59.7888,88300.0],["2024-06-26",59.3495,60.1923,59.1253,59.9771,137300.0],["2024-06-27",60.2103,60.6945,59.8606,60.5869,115500.0],["2024-06-28",60.9867,61.6501,60.5687,61.5502,802700.0],["2024-07-01",60.9958,61.5229,60.605,61.3684,140400.0],["2024-07-02",61.3775,62.2135,61.123,62.1227,88900.0],["2024-07-03",61.9954,62.5771,61.9954,62.2226,62400.0],["2024-07-05",62.1954,63.1041,61.8955,62.8133,103700.0],["2024-07-08",63.1405,63.3768,62.4862,62.5952,105600.0],["2024-07-09",62.4044,63.3313,62.1136,63.1223,126900.0],["2024-07-10",63.3858,64.2492,63.1405,64.1946,123100.0],["2024-07-11",65.2488,66.2939,64.8217,65.3669,158200.0],["2024-07-12",65.8758,66.1212,64.9398,64.9762,165600.0],["2024-07-15",65.4941,66.1121,65.1852,65.5759,197100.0],["2024-07-16",66.1757,67.1663,66.0758,66.93,216200.0],["2024-07-17",66.93,67.5752,66.5483,66.5938,175500.0],["2024-07-18",66.1394,67.2935,65.7123,65.7759,136600.0],["2024-07-19",65.9304,66.0031,65.1761,65.5214,132600.0],["2024-07-22",65.585,67.0209,65.3578,66.6937,139700.0],["2024-07-23",66.4574,68.1386,66.1575,67.4752,213200.0],["2024-07-24",67.4207,69.0656,67.2299,67.7661,170600.0],["2024-07-25",68.2113,69.3473,67.1572,67.1844,264500.0],["2024-07-26",67.8206,69.002,67.2753,68.2204,221500.0],["2024-07-29",68.2477,68.7202,67.6388,68.3476,103300.0],["2024-07-30",68.6294,68.9747,67.8115,68.3022,137500.0],["2024-07-31",68.4476,69.6654,67.8933,68.0296,252800.0],["2024-08-01",68.4204,68.8384,67.1663,67.8933,145700.0],["2024-08-02",67.0845,68.5385,66.4665,67.6206,205100.0],["2024-08-05",65.4669,67.0481,64.7671,65.8667,268400.0],["2024-08-06",65.9304,68.0114,65.4941,67.5479,220700.0],["2024-08-07",68.2841,69.4291,67.1845,67.8388,233000.0],["2024-08-08",68.0114,68.7475,67.0936,67.1844,163700.0],["2024-08-09",67.5843,67.9841,67.0027,67.9569,184100.0],["2024-08-12",67.7115,67.7479,66.4938,67.1299,117400.0],["2024-08-13",67.7479,67.8569,67.0572,67.6479,127300.0],["2024-08-14",68.0114,68.3295,67.6297,67.7842,163200.0],["2024-08-15",66.3393,68.7657,66.1939,68.4022,1116300.0],["2024-08-16",68.3113,68.6748,67.3662,67.5116,463500.0],["2024-08-19",67.3753,68.1023,67.039,67.6206,251000.0],["2024-08-20",67.7297,69.3019,67.4934,69.2019,284900.0],["2024-08-21",69.4018,69.6108,68.5567,69.5018,206200.0],["2024-08-22",69.42,69.8653,69.0383,69.7199,106200.0],["2024-08-23",70.1197,71.6101,69.9198,71.4556,199400.0],["2024-08-26",71.9736,72.2462,71.601,72.1644,295000.0],["2024-08-27",71.8645,73.3458,71.6101,73.3186,207300.0],["2024-08-28",73.4003,73.782,72.9278,72.9369,162200.0],["2024-08-29",72.9369,73.6003,72.4462,73.1368,147500.0],["2024-08-30",73.4458,74.0001,72.9187,74.0001,268100.0],["2024-09-03",73.6366,74.0092,72.3916,72.737,222200.0],["2024-09-04",73.0459,75.2451,72.9369,74.609,346800.0],["2024-09-05",75.127,75.7813,74.4909,74.9816,176100.0],["2024-09-06",75.2996,75.6268,73.6003,74.7998,305100.0],["2024-09-09",74.8816,75.1815,74.4363,75.027,101900.0],["2024-09-10",75.1724,76.272,75.1724,75.9721,236000.0],["2024-09-11",75.2724,75.3905,74.609,75.2815,154300.0],["2024-09-12",75.5814,76.2539,75.0634,76.2448,123100.0],["2024-09-13",76.5537,77.4443,75.9903,77.2898,172100.0],["2024-09-16",77.617,78.2713,76.6264,77.308,142500.0],["2024-09-17",77.3353,77.7896,76.4901,77.0081,141900.0],["2024-09-18",76.8264,78.0532,76.2993,77.3807,226500.0],["2024-09-19",78.135,78.135,75.5904,75.7358,288500.0],["2024-09-20",75.5359,76.6173,75.027,75.6086,638100.0],["2024-09-23",76.172,77.2444,76.172,76.9808,185500.0],["2024-09-24",76.5901,77.1354,76.1539,76.1721,355000.0],["2024-09-25",76.5265,77.8714,75.9085,76.9354,206000.0],["2024-09-26",77.1808,77.4443,75.8176,76.372,203300.0],["2024-09-27",76.7578,77.1803,75.7565,76.2342,193800.0],["2024-09-30",76.0872,77.309,76.0229,77.2171,379900.0],["2024-10-01",76.4455,77.1803,76.0964,76.2526,180700.0],["2024-10-02",75.6922,76.1148,75.1594,75.683,257200.0],["2024-10-03",75.6187,75.6187,74.3327,74.9206,225300.0],["2024-10-04",74.8471,75.0951,74.0571,74.7185,215800.0],["2024-10-07",74.1857,74.4613,73.258,74.2409,308200.0],["2024-10-08",74.498,74.8379,73.7172,74.5072,176800.0],["2024-10-09",74.645,75.0033,74.2225,74.9298,160600.0],["2024-10-10",74.7553,75.2605,72.0087,72.2383,406900.0],["2024-10-11",72.0638,72.9273,71.3289,71.6228,467300.0],["2024-10-14",71.6045,71.6045,70.1163,70.1898,422600.0],["2024-10-15",69.8775,71.5677,69.8592,70.7869,326300.0],["2024-10-16",71.0441,72.4955,70.8237,71.7514,304900.0],["2024-10-17",71.5218,71.6045,70.199,70.3093,263200.0],["2024-10-18",70.594,70.9798,70.1623,70.3276,221300.0],["2024-10-21",70.2817,70.9523,68.3251,68.619,222800.0],["2024-10-22",68.5364,69.1886,68.4996,69.1794,153200.0],["2024-10-23",69.06,70.5665,68.9589,70.245,132600.0],["2024-10-24",70.3552,70.6675,69.5468,69.6754,125900.0],["2024-10-25",69.7673,70.0888,69.014,69.0508,151800.0],["2024-10-28",69.3539,69.9418,69.2069,69.5101,153600.0],["2024-10-29",69.1886,71.2462,68.7936,71.1636,207400.0],["2024-10-30",70.989,72.6976,70.989,72.0638,268500.0],["2024-10-31",71.7974,72.6976,70.2909,70.4103,251900.0],["2024-11-01",70.842,71.3105,70.1531,70.2266,262200.0],["2024-11-04",70.5022,71.5769,69.3539,69.7397,253800.0],["2024-11-05",69.5009,70.741,69.5009,70.4838,340900.0],["2024-11-06",70.5021,71.3289,65.753,70.5113,870000.0],["2024-11-07",70.5481,73.9836,70.2909,73.1569,451100.0],["2024-11-08",73.5243,75.4258,73.5243,74.5899,511000.0],["2024-11-11",74.544,75.2789,74.002,74.4889,175500.0],["2024-11-12",74.8288,75.6187,73.653,73.7264,226700.0],["2024-11-13",74.4062,74.4062,71.5861,71.8341,285900.0],["2024-11-14",71.9444,72.4955,70.4654,71.0258,277400.0],["2024-11-15",71.4667,73.1018,70.7777,71.4116,279700.0],["2024-11-18",71.4667,71.6688,70.7318,70.9155,122200.0],["2024-11-19",70.7961,71.6412,70.2725,71.5218,111800.0],["2024-11-20",71.0441,71.3289,70.4195,70.8604,129500.0],["2024-11-21",70.7134,71.7331,70.7043,71.531,204400.0],["2024-11-22",71.8617,72.1281,71.2187,71.384,164600.0],["2024-11-25",71.6137,72.0913,70.6308,70.7318,461300.0],["2024-11-26",70.8237,71.8525,70.64,71.1819,349400.0],["2024-11-27",71.4942,71.926,70.4103,70.6491,204600.0],["2024-11-29",71.0533,71.7055,70.1623,70.4103,207900.0],["2024-12-02",70.4103,70.4103,69.2253,70.1347,214800.0],["2024-12-03",70.1255,70.3736,69.409,69.7857,217000.0],["2024-12-04",69.6662,69.951,68.9222,69.4274,189800.0],["2024-12-05",69.0692,70.0429,68.8946,69.4458,178200.0],["2024-12-06",69.4458,69.4733,68.2149,69.4366,210200.0],["2024-12-09",69.3447,69.5652,67.8199,68.2975,251500.0],["2024-12-10",68.2975,68.5547,67.3973,68.2516,244200.0],["2024-12-11",68.123,68.371,66.4512,67.0482,265600.0],["2024-12-12",66.9931,67.7464,66.3869,66.4236,152900.0],["2024-12-13",66.2858,66.837,66.0102,66.837,299600.0],["2024-12-16",66.8461,67.232,65.4499,65.6244,382100.0],["2024-12-17",65.2478,66.2582,64.6507,65.9276,220300.0],["2024-12-18",65.7438,66.7727,63.034,63.2912,348200.0],["2024-12-19",63.4657,64.3016,62.7492,63.2361,572500.0],["2024-12-20",62.9329,65.1192,62.4645,64.1639,780400.0],["2024-12-23",64.1639,64.1639,63.1534,63.4382,178300.0],["2024-12-24",63.2912,63.8607,62.9329,63.7321,83100.0],["2024-12-26",63.4749,64.0996,63.1167,63.7229,102400.0],["2024-12-27",63.3004,63.9342,62.887,63.2269,173500.0],["2024-12-30",63.1075,63.4474,62.492,63.3096,248500.0],["2024-12-31",64.0914,64.7336,63.291,64.5009,296700.0],["2025-01-02",64.1007,64.6405,63.1979,63.6446,338200.0],["2025-01-03",63.6539,64.6033,62.7511,64.4078,248700.0],["2025-01-06",63.7284,63.7935,62.202,62.3974,223300.0],["2025-01-07",62.7418,63.5329,62.1461,62.537,183600.0],["2025-01-08",62.565,63.3282,61.6901,63.021,302200.0],["2025-01-10",62.1182,62.1182,60.6197,61.6342,231700.0],["2025-01-13",61.4946,62.6487,61.0013,62.6208,221300.0],["2025-01-14",62.4998,63.2723,62.4719,62.9931,144200.0],["2025-01-15",64.1193,64.4078,63.0955,63.5516,139200.0],["2025-01-16",63.4771,64.7057,63.2909,64.4637,149700.0],["2025-01-17",64.7057,64.836,64.0076,64.5195,190500.0],["2025-01-21",64.9663,65.9343,64.9663,65.4875,224700.0],["2025-01-22",65.1059,65.1059,63.1234,63.6633,196500.0],["2025-01-23",63.5516,64.231,63.0117,64.2031,135300.0],["2025-01-24",63.7563,65.1338,63.6726,64.7988,160300.0],["2025-01-27",64.9012,66.4834,64.9012,65.9157,191700.0],["2025-01-28",65.5341,66.1297,64.2589,64.8081,130400.0],["2025-01-29",64.7243,65.2734,62.1368,62.6953,157700.0],["2025-01-30",63.3189,63.9425,62.9745,63.5143,121700.0],["2025-01-31",63.2165,63.8587,63.0117,63.3933,144300.0],["2025-02-03",62.4998,64.0914,62.2857,63.9332,171900.0],["2025-02-04",63.747,63.747,63.2444,63.3375,135800.0],["2025-02-05",63.9052,64.3148,63.4306,63.9239,206800.0],["2025-02-06",64.0635,65.2455,63.626,64.0262,240100.0],["2025-02-07",63.8773,64.0076,62.8535,62.8907,166300.0],["2025-02-10",62.6115,62.9,61.4946,62.295,135500.0],["2025-02-11",62.1182,62.416,61.4294,61.7087,228900.0],["2025-02-12",60.9175,61.6621,60.7035,61.234,140900.0],["2025-02-13",61.5598,63.4026,61.476,63.1234,170000.0],["2025-02-14",63.0769,63.5422,62.4347,62.9093,154600.0],["2025-02-18",62.8256,63.9797,62.8256,63.6539,177300.0],["2025-02-19",63.0955,65.5061,63.0955,64.8453,344800.0],["2025-02-20",64.5288,65.2362,63.9425,64.9291,196200.0],["2025-02-21",65.441,65.7947,63.5981,64.1845,172600.0],["2025-02-24",64.0542,66.1297,64.0542,65.804,268300.0],["2025-02-25",65.804,67.1815,65.804,66.3531,215200.0],["2025-02-26",66.4276,68.4194,64.8081,66.2414,303800.0],["2025-02-27",65.9436,66.9116,65.562,66.3159,185500.0],["2025-02-28",66.3159,66.8557,65.3293,66.7068,476600.0],["2025-03-03",66.502,68.3263,66.3252,68.2611,299900.0],["2025-03-04",68.1867,69.0058,67.6841,67.9261,295700.0],["2025-03-05",67.5817,68.6148,67.2094,68.317,225500.0],["2025-03-06",67.9912,67.9912,66.3997,66.9116,287100.0],["2025-03-07",67.107,68.2798,67.107,67.8702,249800.0],["2025-03-10",67.7399,70.0389,67.7399,69.0151,339100.0],["2025-03-11",69.1919,69.3967,67.1536,68.2984,253000.0],["2025-03-12",68.2425,68.3263,66.2786,67.8237,303400.0],["2025-03-13",68.1774,68.8196,67.4142,68.2891,189700.0],["2025-03-14",68.6334,69.9365,68.2518,69.8993,146700.0],["2025-03-17",69.8062,70.7555,69.8062,70.2623,233500.0],["2025-03-18",70.225,71.2768,69.983,70.7928,188300.0],["2025-03-19",70.7928,71.2209,69.499,70.2995,168100.0],["2025-03-20",69.6945,70.7928,69.4711,69.5735,256000.0],["2025-03-21",69.3687,69.5549,68.2611,68.2611,712100.0],["2025-03-24",68.5404,69.7969,68.3077,69.527,184600.0],["2025-03-25",69.2105,69.4153,68.1215,68.6986,198000.0],["2025-03-26",68.922,69.3594,68.4194,68.9871,267800.0],["2025-03-27",69.1919,69.7783,68.5218,68.68,204100.0],["2025-03-28",69.0802,69.741,68.5497,69.527,124200.0],["2025-03-31",69.7908,70.4597,69.4799,69.5835,290100.0],["2025-04-01",69.4328,70.3466,69.1313,69.9697,194500.0],["2025-04-02",70.0074,70.7705,69.1219,69.4987,303800.0],["2025-04-03",69.169,71.2133,69.0936,69.6023,191000.0],["2025-04-04",69.0088,70.1111,67.1811,67.3036,236800.0],["2025-04-07",65.6361,68.5001,63.8367,65.2593,305500.0],["2025-04-08",66.6441,67.2942,63.7613,64.7599,266900.0],["2025-04-09",64.0439,68.0761,62.5648,67.3224,379100.0],["2025-04-10",66.8985,68.453,66.126,67.5203,241800.0],["2025-04-11",67.6899,68.9146,66.3615,68.5943,270100.0],["2025-04-14",68.8863,70.2147,67.9913,69.6965,165300.0],["2025-04-15",69.6683,70.8176,69.2161,70.2901,223900.0],["2025-04-16",70.3183,71.3735,69.9698,70.9495,240900.0],["2025-04-17",70.6575,72.2025,70.5444,71.3829,271000.0],["2025-04-21",71.1285,71.317,68.9146,70.2147,218300.0],["2025-04-22",70.8365,72.6924,70.4502,72.1083,238800.0],["2025-04-23",72.3438,72.4286,69.8002,71.1662,219000.0],["2025-04-24",70.9401,71.8822,70.5068,70.959,114500.0],["2025-04-25",70.9119,71.0343,69.9509,70.8082,131000.0],["2025-04-28",70.6198,71.0343,70.1299,70.7894,220400.0],["2025-04-29",70.3466,70.9684,70.1393,70.5256,290000.0],["2025-04-30",70.535,71.4865,69.9415,71.2887,189700.0],["2025-05-01",70.9778,71.7409,70.4691,71.0061,166200.0],["2025-05-02",71.2322,72.0706,70.8082,71.4771,221100.0],["2025-05-05",71.5619,71.6655,70.4973,71.6373,300500.0],["2025-05-06",71.4017,74.1338,70.8365,71.9387,618600.0],["2025-05-07",71.9482,73.5968,71.7692,72.146,274000.0],["2025-05-08",72.0706,72.4192,71.3452,71.4771,172900.0],["2025-05-09",71.3452,72.7113,71.2133,72.325,169300.0],["2025-05-12",72.3627,72.3627,70.5539,71.1851,187500.0],["2025-05-13",71.609,71.609,69.7625,70.3089,188900.0],["2025-05-14",69.9038,70.5256,68.6979,68.9334,154200.0],["2025-05-15",69.2443,70.9307,69.1219,70.2995,139100.0],["2025-05-16",70.3466,71.0814,70.1205,70.8176,289400.0],["2025-05-19",70.5444,71.1285,70.4973,70.7234,134400.0],["2025-05-20",70.5444,71.0061,70.3466,70.4031,265700.0],["2025-05-21",70.1676,70.356,68.3965,68.745,191700.0],["2025-05-22",68.6979,68.6979,67.8689,67.9631,200100.0],["2025-05-23",68.1421,68.6979,67.6428,68.274,252200.0],["2025-05-27",68.8769,69.5741,68.2646,69.1878,267100.0],["2025-05-28",68.8298,68.9429,67.5957,68.3493,226600.0],["2025-05-29",68.3493,69.0182,68.1798,68.7073,337500.0],["2025-05-30",67.916,68.924,67.4543,68.3117,699300.0],["2025-06-02",67.8689,68.453,67.2188,67.8123,651000.0],["2025-06-03",67.6145,68.4907,66.6913,67.6428,424600.0],["2025-06-04",67.7181,67.7181,66.6912,66.9173,347800.0],["2025-06-05",67.1152,67.8406,66.2579,67.2282,355000.0],["2025-06-06",67.737,68.9146,67.3978,68.3117,210200.0],["2025-06-09",68.1892,68.453,66.7854,67.6239,302800.0],["2025-06-10",67.7087,68.3776,67.4261,67.6805,310000.0],["2025-06-11",67.6804,68.3305,66.9645,67.2659,230800.0],["2025-06-12",67.313,67.8123,66.9173,67.4638,215900.0],["2025-06-13",66.955,67.5015,66.4746,66.8231,231800.0],["2025-06-16",67.2283,67.4826,65.5419,65.8245,227300.0],["2025-06-17",65.881,66.8702,65.881,66.5782,355200.0],["2025-06-18",66.3709,67.3601,66.0224,66.7383,219700.0],["2025-06-20",67.0304,67.1529,66.4651,66.6724,588300.0],["2025-06-23",67.0116,68.2457,67.0116,68.1515,439900.0],["2025-06-24",68.1421,68.3305,67.3224,67.8312,243400.0],["2025-06-25",67.4732,68.1798,67.0116,67.558,237500.0],["2025-06-26",67.8595,68.1421,66.5122,67.3319,295300.0],["2025-06-27",67.3601,67.9066,66.3992,66.7383,756900.0],["2025-06-30",66.7384,67.1487,65.6505,66.9101,317100.0],["2025-07-01",67.0342,67.559,66.2899,66.2994,217700.0],["2025-07-02",66.6525,67.4254,66.0513,67.2918,375300.0],["2025-07-03",67.2059,67.8357,66.8815,67.559,123600.0],["2025-07-07",67.4731,68.1601,67.0151,67.2536,197500.0],["2025-07-08",66.7956,67.4636,66.3376,67.0628,245100.0],["2025-07-09",67.0723,67.4731,66.7002,67.0628,182600.0],["2025-07-10",67.9597,68.7613,67.3013,67.8357,341400.0],["2025-07-11",67.3586,68.2937,67.2632,67.9407,347600.0],["2025-07-14",67.893,69.0762,67.893,68.8663,310000.0],["2025-07-15",68.6945,69.0094,67.2155,67.2727,332100.0],["2025-07-16",67.3872,67.912,67.0055,67.4254,228600.0],["2025-07-17",67.5399,67.8548,66.6811,67.0055,358400.0],["2025-07-18",67.0914,67.8834,66.7384,67.2632,238000.0],["2025-07-21",67.2536,67.5781,66.6048,66.9387,138600.0],["2025-07-22",66.8051,68.1697,66.8051,67.9407,175200.0],["2025-07-23",67.7975,68.2079,67.454,68.0266,137100.0],["2025-07-24",67.7403,68.9617,67.6926,67.8834,232500.0],["2025-07-25",68.2842,68.2842,67.3681,67.8452,138500.0],["2025-07-28",67.8548,68.2556,66.7193,66.7479,202000.0],["2025-07-29",67.1296,68.2269,66.7384,68.0647,186500.0],["2025-07-30",68.122,68.2269,66.0513,66.5284,258100.0],["2025-07-31",66.0131,67.1868,66.0131,66.662,279600.0],["2025-08-01",67.3777,68.1888,66.4807,68.0647,283100.0],["2025-08-04",68.1888,69.2766,68.1888,69.0953,175100.0],["2025-08-05",69.143,69.935,68.8281,69.935,216100.0],["2025-08-06",70.3644,70.5171,69.3147,69.3911,303600.0],["2025-08-07",71.1946,71.2423,69.9445,71.1278,322800.0],["2025-08-08",71.1469,72.2919,70.4885,71.4904,327800.0],["2025-08-11",71.5667,72.1011,71.4331,71.8148,195900.0],["2025-08-12",71.9293,72.2919,70.727,72.0916,220200.0],["2025-08-13",72.4541,72.4923,70.8701,71.0419,333800.0],["2025-08-14",70.7365,71.0896,70.2308,70.8511,234500.0],["2025-08-15",70.7843,71.3377,70.5934,71.2423,174300.0],["2025-08-18",71.4618,71.9198,71.1469,71.4618,163500.0],["2025-08-19",71.7862,72.769,71.7862,72.645,168800.0],["2025-08-20",73.0076,73.6088,73.0076,73.3416,183000.0],["2025-08-21",72.8835,73.8282,72.8835,73.7519,137100.0],["2025-08-22",73.7519,74.8111,73.7519,74.3053,244600.0],["2025-08-25",74.2672,74.5725,73.208,73.2939,156600.0],["2025-08-26",73.1221,73.8569,72.9026,73.2366,271700.0],["2025-08-27",73.4274,74.2004,73.4274,74.1908,165300.0],["2025-08-28",74.1908,74.1908,72.9026,74.0954,198000.0],["2025-08-29",74.2863,74.792,73.8664,74.7061,193800.0],["2025-09-02",74.2195,74.6298,73.561,73.771,164100.0],["2025-09-03",73.5133,74.0668,73.4942,73.8759,171300.0],["2025-09-04",74.2099,74.5534,73.1984,73.6851,184800.0],["2025-09-05",73.7901,74.8779,73.3034,74.8111,197900.0],["2025-09-08",74.2958,75.3359,74.1527,74.916,197100.0],["2025-09-09",74.5725,75.0592,74.1908,74.8874,184200.0],["2025-09-10",74.5439,74.792,74.105,74.4771,193300.0],["2025-09-11",74.3912,75.5744,73.9809,75.479,205800.0],["2025-09-12",75.4313,75.5649,74.4294,74.7061,307300.0],["2025-09-15",74.6584,75.479,74.4294,75.2596,173000.0],["2025-09-16",74.9447,75.5745,73.6851,74.2004,198000.0],["2025-09-17",74.1431,75.5745,74.1431,74.6775,189000.0],["2025-09-18",74.3817,76.1661,74.1813,75.6031,196800.0],["2025-09-19",75.1069,76.0229,74.1908,74.916,438800.0],["2025-09-22",74.9065,74.9065,73.6565,74.6966,205800.0],["2025-09-23",74.8683,76.5478,74.5821,76.3951,207400.0],["2025-09-24",75.918,76.5382,75.689,75.8321,154100.0],["2025-09-25",76.1279,76.8722,75.8321,76.0611,173000.0],["2025-09-26",76.376,76.7863,75.7844,76.1947,225800.0],["2025-09-29",75.9371,75.9561,74.4389,74.9924,323000.0],["2025-09-30",75.002,76.8945,74.8475,76.7593,251000.0],["2025-10-01",77.4255,77.58,76.4793,77.0683,182700.0],["2025-10-02",76.9041,76.9041,75.1758,75.9,200400.0],["2025-10-03",75.8227,76.7207,75.5524,75.7841,115500.0],["2025-10-06",75.7262,76.0448,74.2586,74.5482,193600.0],["2025-10-07",74.4034,74.6834,72.8006,73.1096,242400.0],["2025-10-08",72.9165,73.3703,72.0765,72.453,194900.0],["2025-10-09",72.6365,72.8972,71.1979,71.2751,186400.0],["2025-10-10",71.4392,71.8641,70.6572,71.1013,299800.0],["2025-10-13",71.082,71.082,69.0351,69.9716,187900.0],["2025-10-14",70.0972,70.5992,69.2861,70.0296,249600.0],["2025-10-15",69.8172,72.202,69.8172,71.111,394300.0],["2025-10-16",70.9951,72.2503,70.5123,70.9854,221800.0],["2025-10-17",71.0434,73.1772,71.0434,72.7524,210000.0],["2025-10-20",73.0034,73.6117,72.6655,73.4668,110900.0],["2025-10-21",73.8917,73.8917,72.0379,72.2599,106900.0],["2025-10-22",72.4144,73.2448,72.0475,72.9165,154200.0],["2025-10-23",72.9068,73.0903,72.2117,72.733,104000.0],["2025-10-24",72.8972,73.4282,72.4917,72.5786,92800.0],["2025-10-27",72.5786,73.3413,71.7482,73.1869,177100.0],["2025-10-28",73.1965,73.1965,71.4296,72.5013,170300.0],["2025-10-29",72.1441,73.0131,70.2323,71.0627,205800.0],["2025-10-30",71.0337,72.9648,71.0337,72.6558,243200.0],["2025-10-31",72.1924,73.8241,71.5068,71.9413,259500.0],["2025-11-03",71.4489,72.8875,70.4254,72.1441,278600.0],["2025-11-04",72.1441,72.8875,71.1399,72.3565,166200.0],["2025-11-05",72.7524,73.6599,72.3565,73.5441,220200.0],["2025-11-06",73.1096,73.7179,72.2889,72.7137,228200.0],["2025-11-07",73.7662,75.1951,72.4337,74.1524,423600.0],["2025-11-10",74.1137,74.9441,73.8048,74.0751,167500.0],["2025-11-11",74.3551,74.7413,73.7855,74.0655,158800.0],["2025-11-12",73.7662,74.0848,72.9648,73.5151,161300.0],["2025-11-13",73.6117,74.8186,72.9937,74.2006,218600.0],["2025-11-14",74.5482,75.1469,73.3799,74.4903,177500.0],["2025-11-17",75.002,75.9869,74.5193,75.1662,177400.0],["2025-11-18",76.3538,76.3538,74.9345,75.6007,129700.0],["2025-11-19",75.34,76.2765,75.0407,75.1565,133300.0],["2025-11-20",76.0062,76.2862,75.4269,75.4655,159600.0],["2025-11-21",75.7262,76.711,74.8089,76.1414,235300.0],["2025-11-24",76.0834,76.8655,75.4655,76.0545,229200.0],["2025-11-25",76.431,77.2903,75.6586,76.6724,175200.0],["2025-11-26",76.3827,77.7538,76.3827,76.8752,182900.0],["2025-11-28",77.3193,77.3193,76.5662,76.74,83100.0],["2025-12-01",76.2476,76.6531,75.282,75.562,126100.0],["2025-12-02",75.8903,75.8903,74.8958,75.5234,112100.0],["2025-12-03",75.7358,76.2186,75.0117,76.1317,219200.0],["2025-12-04",76.3248,77.0683,75.9772,76.3152,183600.0],["2025-12-05",75.9386,76.5469,75.4848,75.7069,135500.0],["2025-12-08",75.9772,76.4503,75.06,76.1027,211400.0],["2025-12-09",76.4793,76.9041,75.5041,75.6683,142400.0],["2025-12-10",75.5813,76.4117,73.7372,74.1427,321600.0],["2025-12-11",74.3841,74.6158,73.2351,73.2544,246500.0],["2025-12-12",73.3027,75.4462,73.3027,74.6255,488100.0],["2025-12-15",75.06,75.8324,74.9055,75.34,261000.0],["2025-12-16",75.8034,76.2476,74.0365,74.1234,281000.0],["2025-12-17",74.0944,75.4076,74.0944,74.8862,260400.0],["2025-12-18",74.9924,76.1317,74.8958,75.6489,289100.0],["2025-12-19",75.1855,76.3634,75.1565,75.1565,502400.0],["2025-12-22",74.6931,75.3689,73.4862,73.7951,254300.0],["2025-12-23",73.6696,74.4807,73.3993,73.9496,172300.0],["2025-12-24",73.9013,74.6255,73.631,74.3455,57900.0],["2025-12-26",74.722,74.722,73.9882,74.471,97800.0],["2025-12-29",74.6834,74.7317,74.0848,74.5676,173900.0],["2025-12-30",74.78,75.1275,74.4324,74.9055,220700.0],["2025-12-31",75.0618,75.1498,74.1336,74.6221,226900.0],["2026-01-02",74.1824,75.5211,73.7036,75.0911,266100.0],["2026-01-05",74.6221,75.0814,72.9903,74.544,204100.0],["2026-01-06",74.2997,74.7785,73.6352,74.6123,195800.0],["2026-01-07",74.9934,76.6057,74.6905,76.2246,174000.0],["2026-01-08",76.5666,76.9183,75.0716,75.8631,172600.0],["2026-01-09",75.9021,77.0551,75.5015,75.609,198200.0],["2026-01-12",75.5308,76.3614,74.9446,75.9901,120800.0],["2026-01-13",75.9901,77.016,74.8859,76.5275,147400.0],["2026-01-14",76.5177,77.5437,75.8533,77.4167,153200.0],["2026-01-15",77.7489,79.0191,77.3092,78.5892,170000.0],["2026-01-16",78.5697,78.9507,77.4753,78.3351,260100.0],["2026-01-20",77.1431,78.5794,76.1855,77.8759,159300.0],["2026-01-21",77.788,79.6152,77.788,79.322,282000.0],["2026-01-22",79.3025,79.3025,76.8695,77.0356,231400.0],["2026-01-23",77.2994,77.8075,76.4102,77.6023,117100.0],["2026-01-26",78.3645,79.3807,77.6316,78.2863,217700.0],["2026-01-27",78.98,78.98,77.0258,77.4167,221200.0],["2026-01-28",76.9379,77.6805,76.3614,76.5373,160000.0],["2026-01-29",76.8597,78.9605,76.8597,78.9214,208500.0],["2026-01-30",78.726,80.4555,78.2277,80.2405,334500.0],["2026-02-02",80.0451,80.5043,78.4524,78.4915,364800.0],["2026-02-03",78.7162,79.8106,76.9281,79.2634,269000.0],["2026-02-04",79.8301,81.0222,79.4295,79.6347,237900.0],["2026-02-05",80.0646,82.8396,79.3513,82.3315,326500.0],["2026-02-06",83.0546,83.1816,81.3837,82.1459,238300.0],["2026-02-09",82.1361,83.3477,81.1688,83.1523,233900.0],["2026-02-10",83.6213,85.2727,82.996,84.2467,287100.0],["2026-02-11",84.6571,86.582,84.0317,86.2302,409400.0],["2026-02-12",85.9371,87.8327,85.9371,87.608,286100.0],["2026-02-13",87.9402,88.4189,86.709,87.266,289300.0],["2026-02-17",87.8229,89.2886,87.5005,88.9368,231600.0],["2026-02-18",88.5753,88.5753,86.7774,86.9142,190100.0],["2026-02-19",87.3539,88.5167,86.367,86.6895,204500.0],["2026-02-20",87.3441,87.3441,86.2302,86.6797,171700.0],["2026-02-23",87.1683,88.8587,86.6992,87.9695,293900.0],["2026-02-24",87.9304,87.9402,86.5527,86.9337,285600.0],["2026-02-25",86.7774,86.9337,85.1359,86.113,422900.0],["2026-02-26",86.2693,87.0119,85.4876,85.6733,452400.0],["2026-02-27",86.0543,86.1325,81.8528,82.1459,928800.0],["2026-03-02",82.185,85.9859,81.755,85.5756,752000.0],["2026-03-03",85.0381,85.1945,83.4943,84.7645,305200.0],["2026-03-04",83.934,84.3444,82.1361,82.9373,315000.0],["2026-03-05",82.1654,82.8006,81.7355,82.1361,231700.0],["2026-03-06",81.716,83.2403,81.1102,82.6833,219500.0],["2026-03-09",82.1068,83.7581,81.1492,83.6995,329500.0],["2026-03-10",83.2305,85.087,82.6638,84.3639,303300.0],["2026-03-11",83.6409,84.149,83.0057,83.2598,197600.0],["2026-03-12",83.0546,84.6668,82.9276,83.5529,270100.0],["2026-03-13",84.2662,85.0088,82.9471,83.2207,224100.0],["2026-03-16",83.934,85.0088,83.6311,84.2662,481400.0],["2026-03-17",83.4943,84.9404,82.097,83.7484,477000.0],["2026-03-18",83.5822,84.6571,82.8494,83.25,335000.0],["2026-03-19",82.9373,83.7386,81.8723,82.8689,225500.0],["2026-03-20",82.781,82.781,79.7324,79.9962,415600.0],["2026-03-23",80.7682,82.097,80.2601,80.4359,304000.0],["2026-03-24",79.9767,81.7844,79.664,80.6704,542200.0],["2026-03-25",81.3349,81.8039,80.9343,81.2176,479000.0],["2026-03-26",81.1004,81.9309,80.7193,80.8952,281000.0],["2026-03-27",80.8854,81.843,80.1428,80.3187,288100.0],["2026-03-30",81.1199,81.9309,80.2991,80.5239,420400.0],["2026-03-31",81.0278,81.1069,79.4863,79.9014,401000.0],["2026-04-01",79.6247,81.0575,79.516,80.7808,273000.0],["2026-04-02",81.1859,82.3915,80.9191,82.1741,173400.0],["2026-04-06",82.1642,82.4903,81.4429,82.0259,230900.0],["2026-04-07",82.2531,83.5278,82.1741,83.3599,268500.0],["2026-04-08",83.5575,83.8836,82.8065,83.7354,254900.0],["2026-04-09",83.6464,85.7808,83.6464,85.0792,160000.0],["2026-04-10",84.684,85.5338,84.684,85.4547,235300.0],["2026-04-13",85.4448,85.4745,83.6859,84.3381,229600.0],["2026-04-14",83.7255,84.6642,83.261,83.933,266900.0],["2026-04-15",83.3895,84.4073,83.1128,84.3085,178700.0],["2026-04-16",83.8737,85.0298,83.8737,84.9508,171800.0],["2026-04-17",85.1385,85.5041,84.4962,84.6346,235800.0],["2026-04-20",84.6543,85.2077,83.8045,83.8638,301800.0],["2026-04-21",83.7354,83.7354,82.016,82.3618,262000.0],["2026-04-22",81.2848,81.344,74.5654,75.6128,1086500.0],["2026-04-23",76.4824,77.1247,75.9883,76.6998,432600.0],["2026-04-24",76.1464,76.6998,75.3361,76.0871,338300.0],["2026-04-27",76.1266,77.1938,75.8598,76.2353,353600.0],["2026-04-28",77.3025,77.5199,75.1187,75.7116,446600.0],["2026-04-29",75.4251,76.2946,75.0693,75.6227,338700.0],["2026-04-30",75.2867,76.6405,75.2867,75.9982,311600.0],["2026-05-01",75.9685,77.0061,75.7413,75.8006,273300.0],["2026-05-04",75.2768,75.9092,73.9824,74.8124,587800.0],["2026-05-05",72.9646,74.7432,71.5713,72.2235,837700.0],["2026-05-06",72.6978,74.2492,72.4705,73.0239,672700.0],["2026-05-07",72.9251,74.7136,71.7689,74.18,648600.0],["2026-05-08",74.5555,75.8994,74.0417,74.3677,368200.0],["2026-05-11",74.8717,75.099,72.4606,72.5594,583200.0],["2026-05-12",72.6187,74.4666,71.759,73.5476,569700.0],["2026-05-13",73.5673,74.2492,72.8855,74.1009,675900.0],["2026-05-14",74.2195,74.8124,73.093,74.012,240500.0],["2026-05-15",74.2195,74.3381,73.3895,73.7452,537400.0],["2026-05-18",74.0515,75.346,73.8539,74.9903,269900.0],["2026-05-19",75.346,75.8994,74.7531,75.7808,328300.0],["2026-05-20",75.8401,76.7788,75.8401,76.5614,360400.0],["2026-05-21",75.9883,76.2057,74.842,75.6424,318400.0],["2026-05-22",75.9093,75.9093,74.6543,75.514,316600.0],["2026-05-26",75.5436,76.0772,74.8519,75.3065,426200.0],["2026-05-27",75.0397,75.5436,73.8144,74.0417,544500.0],["2026-05-28",73.8638,74.8322,73.5476,74.427,887400.0],["2026-05-29",74.2096,74.2195,72.3816,72.4211,561500.0],["2026-06-01",71.8282,72.1642,70.2867,70.9092,440400.0],["2026-06-02",70.8697,71.3934,70.2571,70.2669,432200.0],["2026-06-03",70.1978,70.5733,68.6859,68.7156,431500.0],["2026-06-04",69.6839,70.1582,67.1345,67.51,454300.0],["2026-06-05",67.6582,70.3361,67.6582,69.595,399900.0],["2026-06-08",69.2788,69.6345,67.9547,68.6069,467000.0],["2026-06-09",69.1701,71.1069,68.676,70.593,418900.0],["2026-06-10",71.2353,72.7274,70.8499,71.8677,396600.0],["2026-06-11",72.0258,72.5496,70.9092,71.1069,429100.0],["2026-06-12",70.9982,71.9073,70.682,71.2452,250500.0],["2026-06-15",70.7511,71.176,69.4171,69.8618,334100.0],["2026-06-16",70.5535,70.9685,69.7432,70.7709,235900.0],["2026-06-17",70.1484,70.8203,69.0713,69.7235,249800.0],["2026-06-18",69.9606,70.3262,69.2986,69.9804,582800.0],["2026-06-22",69.8618,70.6523,69.3381,70.1187,470600.0],["2026-06-23",71.0377,72.2828,70.9488,72.1642,392100.0],["2026-06-24",75.099,75.8006,74.2195,74.3183,1520800.0],["2026-06-25",73.3598,75.6029,73.3598,75.514,1063000.0],["2026-06-26",76.1266,77.0555,75.7215,76.6306,2408300.0],["2026-06-29",75.5535,76.7195,74.4764,76.68,7913500.0],["2026-06-30",76.08,77.76,75.37,76.26,907800.0],["2026-07-01",76.78,77.78,76.53,76.55,622400.0],["2026-07-02",76.52,77.65,76.11,77.49,551500.0],["2026-07-06",77.17,77.19,75.735,76,505449.522537],["2026-07-07",76.42,78.37,76.42,77.31,476262.129956],["2026-07-08",77.27,77.68,76.49,76.67,502080.801273],["2026-07-09",76.8,76.99,76.08,76.14,350956.57278],["2026-07-10",76.24,76.545,74.76,75.33,258498.908091],["2026-07-13",75.55,76.36,75.51,75.9,469123.932781],["2026-07-14",75.97,76.3397,75.185,76.12,312985.592685],["2026-07-15",76.62,76.8937,75.29,75.84,366173.309608],["2026-07-16",76.29,79.42,75.91,79.14,503126.5848],["2026-07-17",79.94,80.77,78.89,79.61,414796.792538],["2026-07-20",79.47,79.91,78.49,79.26,378295.23063],["2026-07-21",78.97,81.28,78.97,81.1,539668.861422],["2026-07-22",81.25,81.36,79.75,79.98,338019.322044],["2026-07-23",79.65,80.765,79.5,79.95,346569.797003],["2026-07-24",80.21,80.89,79.7,80.54,351702.959169],["2026-07-27",80.04,80.13,79.05,79.28,432459.984939],["2026-07-28",80.07,80.3,78.3011,78.54,386236.43085],["2026-07-29",79.04,79.45,77.54,78.29,411105.051704],["2026-07-30",78.49,78.67,75.4,76.07,357109.657027],["2026-07-31",75.85,76.94,74.74,76.65,383475.804465],["2026-08-03",77.03,77.37,75.8,75.94,378517.107117],["2026-08-04",75.39,75.53,73.8001,74.56,408008.457377],["2026-08-05",74.72,75.33,69.95,75.04,283510.445531],["2026-08-06",75.53,75.65,74.8,75.38,213272.294797],["2026-08-07",74.78,75.87,74.78,75.3,291634.277617],["2026-08-10",75.2,75.52,74.06,74.23,49143.043201],["2026-08-11",73,74.48,69.48,69.95,688054.267124],["2026-08-12",69.94,71.35,69.94,70.73,486152.763],["2026-08-13",71.25,72.41,71.1,71.27,362560.614795],["2026-08-14",71.47,73.54,71.47,72.95,339683.331017]]}