{"t":"ARCB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-05-13",10.057,10.146,9.879,9.968,9338300.0],["1992-05-14",10.057,10.057,9.612,9.968,3385900.0],["1992-05-15",10.057,10.324,9.968,10.324,348900.0],["1992-05-18",10.324,10.324,10.146,10.324,195400.0],["1992-05-19",10.324,10.324,10.057,10.146,252600.0],["1992-05-20",10.146,10.502,10.146,10.324,233400.0],["1992-05-21",10.413,10.502,10.324,10.413,238500.0],["1992-05-22",10.502,10.502,10.235,10.324,202300.0],["1992-05-26",10.324,10.502,10.324,10.324,126900.0],["1992-05-27",10.413,10.413,10.057,10.324,131000.0],["1992-05-28",10.057,10.324,10.057,10.057,40300.0],["1992-05-29",10.235,10.235,10.057,10.235,298300.0],["1992-06-01",10.146,10.324,10.146,10.324,220500.0],["1992-06-02",10.324,10.324,10.146,10.146,184200.0],["1992-06-03",10.146,10.146,9.79,9.79,83100.0],["1992-06-04",9.879,9.879,9.701,9.879,92600.0],["1992-06-05",9.701,10.057,9.701,10.057,37800.0],["1992-06-08",10.057,10.591,10.057,10.591,119300.0],["1992-06-09",10.502,10.591,9.879,9.968,209600.0],["1992-06-10",10.146,10.146,9.879,9.879,31100.0],["1992-06-11",9.79,9.879,9.523,9.612,105700.0],["1992-06-12",9.79,9.79,9.523,9.523,75100.0],["1992-06-15",9.523,9.701,9.434,9.434,24300.0],["1992-06-16",9.523,9.523,8.455,8.544,98100.0],["1992-06-17",8.722,8.722,8.455,8.544,211700.0],["1992-06-18",8.544,8.633,8.455,8.455,320100.0],["1992-06-19",8.544,8.544,7.476,7.565,629300.0],["1992-06-22",7.476,7.565,7.298,7.476,317100.0],["1992-06-23",7.476,7.565,7.298,7.298,748600.0],["1992-06-24",7.298,7.476,7.031,7.12,619300.0],["1992-06-25",7.12,7.12,6.319,6.675,1871600.0],["1992-06-26",6.764,7.12,6.675,7.12,297100.0],["1992-06-29",7.031,7.832,7.031,7.832,1197700.0],["1992-06-30",8.01,8.277,7.832,8.277,448600.0],["1992-07-01",8.277,8.633,8.099,8.544,332000.0],["1992-07-02",8.544,8.544,8.277,8.366,32900.0],["1992-07-06",8.099,8.366,7.654,7.921,460700.0],["1992-07-07",7.921,7.921,7.565,7.654,158800.0],["1992-07-08",7.565,7.565,7.387,7.476,33500.0],["1992-07-09",7.565,7.921,7.387,7.832,204000.0],["1992-07-10",7.921,8.277,7.743,8.188,97500.0],["1992-07-13",8.366,8.366,8.099,8.277,50100.0],["1992-07-14",8.277,8.366,8.188,8.188,89400.0],["1992-07-15",8.544,8.811,8.544,8.544,127300.0],["1992-07-16",8.544,8.544,8.277,8.277,51800.0],["1992-07-17",8.455,8.455,7.921,8.01,78400.0],["1992-07-20",7.921,7.921,7.565,7.921,70500.0],["1992-07-21",8.01,8.01,7.654,7.832,147000.0],["1992-07-22",7.832,7.832,7.565,7.743,623700.0],["1992-07-23",7.832,7.921,7.654,7.832,49600.0],["1992-07-24",7.921,7.921,7.654,7.654,196100.0],["1992-07-27",7.654,7.832,7.654,7.832,7100.0],["1992-07-28",7.832,8.01,7.654,7.832,177500.0],["1992-07-29",7.743,8.099,7.743,8.099,35300.0],["1992-07-30",7.9279,8.2842,7.9279,8.1952,82800.0],["1992-07-31",8.1061,8.3733,8.1061,8.3733,249200.0],["1992-08-03",8.1952,8.2842,8.1952,8.1952,8800.0],["1992-08-04",8.2842,8.3733,8.1952,8.1952,17000.0],["1992-08-05",8.1952,8.3733,8.1952,8.1952,19100.0],["1992-08-06",8.3733,8.4624,8.1952,8.4624,230500.0],["1992-08-07",8.3733,8.6406,8.1952,8.4624,173100.0],["1992-08-10",8.3733,8.6406,8.2842,8.2842,78900.0],["1992-08-11",8.4624,8.4624,8.1952,8.4624,39900.0],["1992-08-12",8.1952,8.4624,8.1952,8.1952,15800.0],["1992-08-13",8.3733,8.4624,8.1952,8.3733,107200.0],["1992-08-14",8.1952,8.3733,8.017,8.1952,104500.0],["1992-08-17",8.1952,8.1952,8.017,8.017,26800.0],["1992-08-18",8.1952,8.2842,8.017,8.2842,103400.0],["1992-08-19",8.1061,8.2842,8.017,8.017,18400.0],["1992-08-20",8.1952,8.1952,7.8389,7.8389,91800.0],["1992-08-21",7.9279,8.017,7.6607,7.6607,73700.0],["1992-08-24",7.7498,7.7498,7.3935,7.6607,32600.0],["1992-08-25",7.6607,7.6607,7.3935,7.5716,22200.0],["1992-08-26",7.4825,7.6607,7.4825,7.6607,30300.0],["1992-08-27",7.6607,7.8389,7.5716,7.8389,14100.0],["1992-08-28",7.8389,7.9279,7.5716,7.8389,74800.0],["1992-08-31",7.9279,7.9279,7.7498,7.7498,49200.0],["1992-09-01",7.8389,7.9279,7.7498,7.9279,126900.0],["1992-09-02",7.9279,7.9279,7.7498,7.9279,14600.0],["1992-09-03",7.9279,7.9279,7.7498,7.7498,5600.0],["1992-09-04",7.7498,7.7498,7.7498,7.7498,200.0],["1992-09-08",7.7498,7.9279,7.7498,7.7498,17700.0],["1992-09-09",7.8389,7.8389,7.5716,7.5716,19800.0],["1992-09-10",7.8389,7.8389,7.4825,7.4825,5400.0],["1992-09-11",7.7498,7.8389,7.3935,7.4825,99700.0],["1992-09-14",7.4825,7.4825,7.0372,7.3935,152500.0],["1992-09-15",7.4825,7.8389,7.4825,7.8389,120000.0],["1992-09-16",7.8389,7.8389,7.8389,7.8389,2200.0],["1992-09-17",7.8389,8.3733,7.8389,8.2842,122500.0],["1992-09-18",8.017,8.2843,7.8389,7.8389,82100.0],["1992-09-21",7.8389,8.017,7.7498,7.8389,55100.0],["1992-09-22",7.7498,7.8389,7.5716,7.6607,111600.0],["1992-09-23",7.4826,7.6607,7.4826,7.5716,13000.0],["1992-09-24",7.6607,8.017,7.4825,7.9279,60100.0],["1992-09-25",8.1061,8.1061,7.7498,7.7498,22200.0],["1992-09-28",7.7498,7.9279,7.7498,7.8389,20400.0],["1992-09-29",7.8389,8.1061,7.8389,8.1061,95200.0],["1992-09-30",8.1061,8.1061,7.7498,7.9279,26200.0],["1992-10-01",7.9279,7.9279,7.6607,7.7498,301700.0],["1992-10-02",7.7498,7.8389,7.7498,7.8389,1700.0],["1992-10-05",7.7498,7.7498,7.5716,7.7498,101800.0],["1992-10-06",7.5716,7.6607,7.5716,7.5716,63900.0],["1992-10-07",7.7498,7.7498,7.5716,7.5716,45900.0],["1992-10-08",7.6607,7.6607,7.5716,7.6607,113100.0],["1992-10-09",7.6607,7.6607,7.5716,7.5716,7000.0],["1992-10-12",7.4825,7.6607,7.4825,7.6607,600.0],["1992-10-13",7.6607,7.6607,7.3044,7.4825,292800.0],["1992-10-14",7.3935,7.6607,7.3935,7.4825,21700.0],["1992-10-15",7.4825,7.6607,7.4825,7.6607,137600.0],["1992-10-16",7.7498,8.017,7.6607,7.7498,138000.0],["1992-10-19",7.7498,7.7498,7.4825,7.4825,105800.0],["1992-10-20",7.5716,8.1061,7.5716,7.9279,487300.0],["1992-10-21",8.1952,8.5515,7.9279,8.4624,142200.0],["1992-10-22",8.7296,8.9969,8.7296,8.8187,187100.0],["1992-10-23",9.086,9.4423,8.8187,9.3532,460600.0],["1992-10-26",9.2641,9.5313,9.2641,9.5313,74800.0],["1992-10-27",9.3532,9.4423,9.2641,9.4423,27900.0],["1992-10-28",9.2641,9.2641,8.9078,9.086,60700.0],["1992-10-29",9.1822,9.2714,9.0931,9.1822,45400.0],["1992-10-30",9.2714,9.3605,9.0931,9.0931,20300.0],["1992-11-02",9.3605,9.7171,9.2714,9.7171,53600.0],["1992-11-03",9.7171,9.9846,9.628,9.7171,76000.0],["1992-11-04",9.8063,9.8954,9.628,9.8954,87200.0],["1992-11-05",9.7171,9.8954,9.7171,9.8954,77600.0],["1992-11-06",9.8954,9.9846,9.628,9.628,60000.0],["1992-11-09",9.7171,9.7171,9.2714,9.5388,145900.0],["1992-11-10",9.5388,9.7171,9.3605,9.7171,184800.0],["1992-11-11",9.628,9.9846,9.5388,9.8954,244300.0],["1992-11-12",9.9846,10.1629,9.8063,9.9846,312100.0],["1992-11-13",10.0737,10.9652,9.9846,10.7869,980800.0],["1992-11-16",10.7869,10.876,10.3412,10.3412,642900.0],["1992-11-17",10.5194,10.5194,10.1629,10.5194,48000.0],["1992-11-18",10.3412,10.6086,10.3412,10.5194,22100.0],["1992-11-19",10.6086,10.6977,10.4303,10.4303,34200.0],["1992-11-20",10.6086,10.7869,10.5195,10.6977,172500.0],["1992-11-23",10.7869,10.9652,10.6086,10.7869,438800.0],["1992-11-24",10.876,11.3218,10.6977,10.9652,217700.0],["1992-11-25",11.1435,11.5892,11.1435,11.4109,584900.0],["1992-11-27",11.5001,11.8567,11.4109,11.7675,118500.0],["1992-11-30",11.8567,11.9458,11.7675,11.7675,168800.0],["1992-12-01",12.1241,12.2133,11.8567,12.1241,182200.0],["1992-12-02",11.4109,11.6784,11.1435,11.4109,182000.0],["1992-12-03",11.2326,11.6784,11.1435,11.3218,217400.0],["1992-12-04",11.1435,11.3218,11.1435,11.3218,148600.0],["1992-12-07",11.1435,11.3218,11.0543,11.1435,58400.0],["1992-12-08",11.0543,11.3218,11.0543,11.3218,261900.0],["1992-12-09",11.1435,11.3218,10.9652,10.9652,88300.0],["1992-12-10",11.2326,11.2326,10.9652,11.1435,28400.0],["1992-12-11",11.2326,11.2326,10.6086,10.6086,46100.0],["1992-12-14",10.876,10.876,10.5195,10.6086,80500.0],["1992-12-15",10.6977,10.6977,10.3412,10.4303,125300.0],["1992-12-16",10.5195,10.5195,10.3412,10.4303,21800.0],["1992-12-17",10.3412,10.5194,10.3412,10.5194,156300.0],["1992-12-18",10.5195,10.5195,10.4303,10.4303,120600.0],["1992-12-21",10.5195,10.5195,10.4303,10.4303,222300.0],["1992-12-22",10.5195,10.5195,10.3412,10.4303,72300.0],["1992-12-23",10.4303,10.4303,10.252,10.4303,178300.0],["1992-12-24",10.4303,10.4303,10.4303,10.4303,14600.0],["1992-12-28",10.4303,10.6086,10.4303,10.4303,231200.0],["1992-12-29",10.6086,10.6977,10.4303,10.6977,134000.0],["1992-12-30",10.6977,10.7869,10.6086,10.6086,125200.0],["1992-12-31",10.6978,10.7869,10.5195,10.7869,341700.0],["1993-01-04",10.6086,10.876,10.6086,10.6977,106800.0],["1993-01-05",10.876,10.9652,10.7869,10.876,215100.0],["1993-01-06",10.7869,10.9652,10.6086,10.6086,105800.0],["1993-01-07",10.6977,10.6977,10.6086,10.6977,255000.0],["1993-01-08",10.6086,10.6977,10.4303,10.5194,111900.0],["1993-01-11",10.6086,10.6977,10.4303,10.6977,207500.0],["1993-01-12",10.6977,10.6977,10.6086,10.6086,151600.0],["1993-01-13",10.7869,10.7869,10.4303,10.6977,264900.0],["1993-01-14",10.876,11.5892,10.876,11.5892,256100.0],["1993-01-15",11.5892,11.6784,11.4109,11.5892,236300.0],["1993-01-18",11.5001,11.5892,11.2326,11.2326,288300.0],["1993-01-19",11.4109,11.4109,11.0543,11.0543,189800.0],["1993-01-20",11.2326,11.2326,11.0543,11.1435,31500.0],["1993-01-21",11.1435,11.7675,11.1435,11.7675,87400.0],["1993-01-22",11.7675,11.9458,11.5892,11.9458,75900.0],["1993-01-25",12.1241,12.1241,11.6784,11.8567,110200.0],["1993-01-26",11.7675,11.7675,11.5001,11.5001,133800.0],["1993-01-27",11.6856,11.6856,11.2396,11.2396,137100.0],["1993-01-28",11.0612,11.1504,10.7044,11.1504,469000.0],["1993-01-29",11.3288,11.3288,11.0612,11.1504,171800.0],["1993-02-01",11.1504,11.418,11.0612,11.418,287400.0],["1993-02-02",11.418,11.5072,11.3288,11.418,119100.0],["1993-02-03",11.3288,11.5964,11.3288,11.5072,714400.0],["1993-02-04",11.5964,11.6856,11.418,11.418,385800.0],["1993-02-05",11.418,11.5964,11.0612,11.2396,103000.0],["1993-02-08",11.2396,11.3288,11.0612,11.0612,92300.0],["1993-02-09",11.3288,11.3288,10.972,10.972,33100.0],["1993-02-10",11.0612,11.1504,10.972,11.1504,49900.0],["1993-02-11",11.1504,11.1504,10.7936,10.8828,123800.0],["1993-02-12",10.7936,11.0612,10.7936,11.0612,118900.0],["1993-02-16",11.0612,11.0612,10.526,10.6152,140100.0],["1993-02-17",10.526,10.7044,10.3476,10.526,210800.0],["1993-02-18",10.4368,10.4368,10.3476,10.3476,77200.0],["1993-02-19",10.3476,10.6152,10.3476,10.6152,98600.0],["1993-02-22",10.6152,10.6152,9.9016,9.9908,74900.0],["1993-02-23",9.8124,9.9908,9.5447,9.5447,80400.0],["1993-02-24",9.5447,9.7231,9.5447,9.7231,41300.0],["1993-02-25",9.6339,10.1692,9.6339,10.1692,130800.0],["1993-02-26",10.1692,10.2584,9.9908,10.08,20700.0],["1993-03-01",9.9908,10.1692,9.7232,10.08,227600.0],["1993-03-02",9.9016,9.9908,9.6339,9.8124,662400.0],["1993-03-03",9.8124,9.8124,9.5447,9.634,356200.0],["1993-03-04",9.4555,9.4555,8.7419,9.1879,858500.0],["1993-03-05",9.1879,9.2771,8.7419,8.8311,538000.0],["1993-03-08",9.0095,9.0095,8.6527,8.8311,150800.0],["1993-03-09",8.7419,8.9203,8.6527,8.6527,165100.0],["1993-03-10",8.6527,8.9203,8.6527,8.8311,411200.0],["1993-03-11",9.0987,9.0987,8.9203,8.9203,157300.0],["1993-03-12",8.9203,9.2771,8.9203,9.2771,288800.0],["1993-03-15",9.2771,9.8124,9.2771,9.8124,71900.0],["1993-03-16",9.6339,9.8124,9.6339,9.8124,170000.0],["1993-03-17",9.8123,9.9908,9.7231,9.9908,169300.0],["1993-03-18",10.1692,10.1692,9.9016,9.9908,365400.0],["1993-03-19",9.9016,9.9908,9.8124,9.8124,39300.0],["1993-03-22",9.8124,9.9908,9.8124,9.8124,76000.0],["1993-03-23",9.9016,9.9016,9.634,9.634,194900.0],["1993-03-24",9.8124,9.8124,9.4555,9.634,137400.0],["1993-03-25",9.2771,9.3663,9.1879,9.3663,62500.0],["1993-03-26",9.2771,9.4555,9.2771,9.2771,83900.0],["1993-03-29",9.1879,9.4555,9.1879,9.3663,41800.0],["1993-03-30",9.3663,9.3663,9.1879,9.1879,121800.0],["1993-03-31",9.0987,9.3663,9.0987,9.1879,27300.0],["1993-04-01",9.3663,9.3663,9.0987,9.0987,58800.0],["1993-04-02",9.0987,9.0987,8.3851,8.5635,305200.0],["1993-04-05",8.4743,9.0095,8.4743,8.9203,70000.0],["1993-04-06",8.9203,9.2771,8.9203,9.2771,99700.0],["1993-04-07",9.1879,9.1879,8.9203,9.0987,224800.0],["1993-04-08",9.1879,9.1879,8.7419,8.9203,54800.0],["1993-04-12",8.7419,9.0095,8.7419,8.9203,41100.0],["1993-04-13",9.0095,9.0987,8.8311,8.8311,29900.0],["1993-04-14",8.8311,8.9203,8.3851,8.3851,854400.0],["1993-04-15",8.3851,8.5635,8.3851,8.5635,123600.0],["1993-04-16",8.4743,8.5635,8.2959,8.2959,150600.0],["1993-04-19",8.3851,8.3851,7.8499,7.9391,218500.0],["1993-04-20",7.2255,7.4931,6.8686,7.3147,1614200.0],["1993-04-21",7.2255,7.3147,7.1363,7.2255,277000.0],["1993-04-22",7.3147,7.4039,7.047,7.3147,164200.0],["1993-04-23",7.4039,7.4039,7.2255,7.4039,34300.0],["1993-04-26",7.4039,7.4039,6.9579,6.9579,417000.0],["1993-04-27",6.9578,7.1363,6.6902,6.8686,917200.0],["1993-04-28",6.8686,6.8686,6.6902,6.8686,96400.0],["1993-04-29",6.8686,6.8686,6.6902,6.8686,445200.0],["1993-04-30",6.7794,6.8686,6.7794,6.8686,349200.0],["1993-05-03",6.8686,6.8686,6.6902,6.7794,272300.0],["1993-05-04",6.8686,6.8686,6.601,6.6902,544200.0],["1993-05-05",6.601,6.7794,6.601,6.6902,469800.0],["1993-05-06",6.6902,6.8686,6.601,6.8686,325200.0],["1993-05-07",6.8686,7.3147,6.8686,7.3147,345700.0],["1993-05-10",7.4931,7.4931,7.1363,7.3147,65100.0],["1993-05-11",7.4039,7.4931,7.2255,7.3147,225100.0],["1993-05-12",7.4931,7.4931,7.1363,7.2255,97700.0],["1993-05-13",7.1433,7.2326,6.8754,6.8754,33500.0],["1993-05-14",6.9647,7.054,6.7861,6.7861,51600.0],["1993-05-17",6.8754,6.8754,6.6969,6.8754,283900.0],["1993-05-18",6.8754,6.8754,6.6969,6.7861,79900.0],["1993-05-19",6.7861,6.7861,6.6076,6.6969,75800.0],["1993-05-20",6.7861,6.7861,6.6076,6.6969,302000.0],["1993-05-21",6.7861,6.7861,6.6076,6.6969,308200.0],["1993-05-24",6.6076,6.7861,6.5183,6.6969,350600.0],["1993-05-25",6.7861,6.7861,6.6076,6.6969,77100.0],["1993-05-26",6.7861,6.7861,6.6076,6.6076,256200.0],["1993-05-27",6.6969,6.7861,6.6076,6.6076,169200.0],["1993-05-28",6.6969,6.6969,6.429,6.5183,45500.0],["1993-06-01",6.5183,6.6969,6.5183,6.6076,346800.0],["1993-06-02",6.6969,6.6969,6.429,6.6076,219500.0],["1993-06-03",6.429,6.6076,6.2504,6.3397,256000.0],["1993-06-04",6.429,6.429,6.0718,6.1611,43700.0],["1993-06-07",6.2504,6.2504,6.0718,6.1611,151000.0],["1993-06-08",6.2504,6.2504,5.9825,6.1611,347000.0],["1993-06-09",6.2504,6.3397,6.0718,6.2504,59400.0],["1993-06-10",6.1611,6.429,6.1611,6.3397,216800.0],["1993-06-11",6.429,6.5183,6.2504,6.429,36100.0],["1993-06-14",6.5183,6.5183,6.3397,6.429,40000.0],["1993-06-15",6.429,6.429,6.1611,6.2504,75400.0],["1993-06-16",6.1611,6.3397,5.9825,6.0718,190600.0],["1993-06-17",5.9825,6.1611,5.9825,6.1611,241400.0],["1993-06-18",6.0718,6.1611,5.9825,6.1611,125800.0],["1993-06-21",6.1611,6.1611,5.9825,6.1611,40600.0],["1993-06-22",5.9825,6.1611,5.9825,6.0718,177200.0],["1993-06-23",6.0718,6.0718,5.8039,5.9825,63100.0],["1993-06-24",6.0718,6.0718,5.9825,5.9825,17300.0],["1993-06-25",5.9825,6.0718,5.8932,6.0718,202600.0],["1993-06-28",6.1611,6.2504,5.9825,6.2504,34900.0],["1993-06-29",6.429,6.429,6.1611,6.429,20100.0],["1993-06-30",6.429,6.429,6.2504,6.2504,232700.0],["1993-07-01",6.429,6.429,6.2504,6.3397,96700.0],["1993-07-02",6.429,6.429,6.2504,6.429,117800.0],["1993-07-06",6.2504,6.429,6.2504,6.429,34100.0],["1993-07-07",6.3397,6.3397,6.2504,6.3397,24000.0],["1993-07-08",6.429,6.429,6.2504,6.3397,52000.0],["1993-07-09",6.2504,6.5183,6.2504,6.2504,258200.0],["1993-07-12",6.2504,6.429,6.2504,6.429,300.0],["1993-07-13",6.2504,6.5183,6.2504,6.429,13400.0],["1993-07-14",6.5183,6.5183,6.3397,6.5183,12400.0],["1993-07-15",6.3397,6.5183,6.3397,6.5183,3000.0],["1993-07-16",6.5183,6.5183,6.3397,6.5183,114100.0],["1993-07-19",6.429,6.5183,6.2504,6.429,63000.0],["1993-07-20",6.429,6.429,6.2504,6.3397,74600.0],["1993-07-21",6.2504,6.2504,5.9825,6.2504,247500.0],["1993-07-22",6.0718,6.2504,6.0718,6.1611,103100.0],["1993-07-23",6.0718,6.2504,6.0718,6.0718,164400.0],["1993-07-26",6.0718,6.1611,6.0718,6.1611,38300.0],["1993-07-27",6.1611,6.2504,6.0718,6.0718,89200.0],["1993-07-28",6.0718,6.1611,6.0718,6.1611,39400.0],["1993-07-29",6.0789,6.2577,6.0789,6.0789,23500.0],["1993-07-30",6.0789,6.2577,6.0789,6.2577,598000.0],["1993-08-02",6.0789,6.2577,6.0789,6.2577,151800.0],["1993-08-03",6.1683,6.4364,6.1683,6.347,269000.0],["1993-08-04",6.347,6.347,6.2577,6.2577,51900.0],["1993-08-05",6.2577,6.347,6.2577,6.2577,35000.0],["1993-08-06",6.2577,6.347,6.2577,6.2577,17700.0],["1993-08-09",6.2577,6.347,6.2577,6.2577,76600.0],["1993-08-10",6.2577,6.347,6.1683,6.2577,185400.0],["1993-08-11",6.1683,6.347,6.1683,6.1683,70800.0],["1993-08-12",6.2577,6.347,6.1683,6.2577,158300.0],["1993-08-13",6.347,6.7046,6.1683,6.6152,75300.0],["1993-08-16",6.7046,6.7046,6.4364,6.6152,43100.0],["1993-08-17",6.5258,6.8834,6.4364,6.8834,115000.0],["1993-08-18",6.8834,7.0622,6.794,7.0622,30900.0],["1993-08-19",7.0622,7.241,6.9728,7.1516,54000.0],["1993-08-20",7.1516,7.241,7.0622,7.1516,24600.0],["1993-08-23",7.241,7.241,6.9728,7.0622,32500.0],["1993-08-24",6.8834,7.1516,6.8834,6.8834,38600.0],["1993-08-25",6.8834,7.0622,6.7046,6.7046,14100.0],["1993-08-26",6.9728,6.9728,6.7046,6.8834,1500.0],["1993-08-27",6.7046,6.8834,6.7046,6.8834,5500.0],["1993-08-30",6.8834,6.8834,6.6152,6.7046,31200.0],["1993-08-31",6.794,6.794,6.6152,6.6152,54200.0],["1993-09-01",6.7046,6.7046,6.2577,6.347,143600.0],["1993-09-02",6.4364,6.4364,6.2577,6.2577,6800.0],["1993-09-03",6.4364,6.4364,6.0789,6.2577,418400.0],["1993-09-07",6.2577,6.2577,6.1683,6.1683,61300.0],["1993-09-08",6.1683,6.347,6.1683,6.1683,429100.0],["1993-09-09",7.1516,7.5092,7.0622,7.5092,875800.0],["1993-09-10",7.5986,7.9562,7.4198,7.4198,217300.0],["1993-09-13",7.4198,7.688,7.4198,7.4198,46100.0],["1993-09-14",7.3304,7.5092,7.3304,7.3304,42900.0],["1993-09-15",7.1516,7.3304,7.0622,7.3304,90800.0],["1993-09-16",7.688,7.9562,7.688,7.688,551300.0],["1993-09-17",7.8668,7.9562,7.688,7.8668,113700.0],["1993-09-20",7.9562,8.1349,7.8668,8.0456,208000.0],["1993-09-21",8.2243,8.3137,7.9562,8.2243,416900.0],["1993-09-22",8.0456,8.2243,8.0456,8.0456,289600.0],["1993-09-23",8.1349,8.1349,7.9562,8.1349,96700.0],["1993-09-24",7.9562,8.135,7.7774,7.9562,110300.0],["1993-09-27",7.9562,7.9562,7.3304,7.5092,206900.0],["1993-09-28",7.5986,7.7774,7.4198,7.7774,111900.0],["1993-09-29",7.7774,7.8668,7.5986,7.8668,66200.0],["1993-09-30",7.8668,7.8668,7.688,7.8668,10500.0],["1993-10-01",8.0456,8.0456,8.0456,8.0456,57800.0],["1993-10-04",8.135,8.2243,8.0456,8.2243,54800.0],["1993-10-05",8.0456,8.4031,8.0456,8.2243,124600.0],["1993-10-06",8.3137,8.4031,8.2243,8.2243,51000.0],["1993-10-07",8.4031,8.4031,7.9562,7.9562,96900.0],["1993-10-08",7.9562,8.2243,7.9562,8.2243,14300.0],["1993-10-11",8.2243,8.2243,7.9562,8.1349,30900.0],["1993-10-12",8.1349,8.2243,8.0456,8.1349,12300.0],["1993-10-13",8.0456,8.3137,8.0456,8.1349,274100.0],["1993-10-14",8.2243,8.4031,8.2243,8.4031,129800.0],["1993-10-15",8.2243,8.4031,8.2243,8.3137,60700.0],["1993-10-18",8.3137,8.3137,8.0456,8.2243,93500.0],["1993-10-19",8.5819,9.2077,8.5819,8.9395,711100.0],["1993-10-20",9.0289,9.0289,8.7607,8.8501,271900.0],["1993-10-21",9.0289,9.0289,8.6713,8.6713,246500.0],["1993-10-22",8.8501,8.8501,8.5819,8.6713,70400.0],["1993-10-25",8.5819,8.8501,8.5819,8.8501,40900.0],["1993-10-26",8.8501,9.1183,8.5819,8.9395,62900.0],["1993-10-27",8.9395,9.0289,8.8501,8.8501,90400.0],["1993-10-28",8.8573,9.0362,8.8573,9.0362,61800.0],["1993-10-29",9.0362,9.1257,8.9467,9.1257,174900.0],["1993-11-01",9.1257,9.2151,9.0362,9.2151,201900.0],["1993-11-02",9.2151,9.3046,9.1257,9.3046,164700.0],["1993-11-03",9.3046,9.3941,8.9467,9.0362,187100.0],["1993-11-04",9.0362,9.0362,8.4994,8.5889,169000.0],["1993-11-05",8.5889,8.8573,8.4099,8.8573,180900.0],["1993-11-08",8.9467,9.0362,8.7678,9.0362,219000.0],["1993-11-09",9.0362,9.1257,8.9467,9.1257,531600.0],["1993-11-10",9.1257,9.3046,9.0362,9.2151,399300.0],["1993-11-11",9.3046,9.3046,9.1257,9.2151,109100.0],["1993-11-12",9.0362,9.3046,9.0362,9.2151,481100.0],["1993-11-15",9.2151,9.2151,8.9467,8.9467,64300.0],["1993-11-16",9.1257,9.1257,8.9467,9.0362,38100.0],["1993-11-17",9.0362,9.0362,8.8573,8.8573,61900.0],["1993-11-18",8.8573,8.9467,8.7678,8.9467,21100.0],["1993-11-19",8.7678,8.9467,8.7678,8.9467,291900.0],["1993-11-22",8.8573,8.8573,8.5889,8.6783,55300.0],["1993-11-23",8.6783,9.1257,8.6783,9.0362,113000.0],["1993-11-24",8.9467,9.2151,8.9467,9.1257,472700.0],["1993-11-26",9.2151,9.2151,9.0362,9.2151,1400.0],["1993-11-29",9.1257,9.4835,9.1257,9.2151,315900.0],["1993-11-30",9.3046,9.7519,9.3046,9.573,195300.0],["1993-12-01",9.7519,10.1993,9.573,10.1993,158300.0],["1993-12-02",10.1993,10.2887,9.7519,9.9309,170000.0],["1993-12-03",9.7519,10.0203,9.7519,9.9309,101600.0],["1993-12-06",10.0203,10.1993,9.8414,10.1098,178400.0],["1993-12-07",10.1098,10.1993,9.9309,10.1098,90700.0],["1993-12-08",10.1098,10.1098,9.9309,10.1098,55200.0],["1993-12-09",10.0203,10.0203,9.8414,10.0203,49700.0],["1993-12-10",10.0203,10.1993,9.8414,9.9309,90500.0],["1993-12-13",10.1098,10.1098,9.9309,9.9309,43100.0],["1993-12-14",10.0203,10.0203,9.6625,9.6625,75500.0],["1993-12-15",9.6625,10.0203,9.6625,10.0203,46300.0],["1993-12-16",10.0203,10.0203,9.8414,10.0203,87300.0],["1993-12-17",10.0203,10.1098,9.8414,10.1098,66900.0],["1993-12-20",10.0203,10.1098,9.9309,10.0203,80200.0],["1993-12-21",9.9309,10.3782,9.9309,10.3782,153500.0],["1993-12-22",10.2887,10.4677,10.1993,10.3782,93100.0],["1993-12-23",10.3782,10.7361,10.3782,10.6466,87000.0],["1993-12-27",10.5571,10.8255,10.5571,10.7361,35600.0],["1993-12-28",10.8255,11.0939,10.8255,11.0939,65600.0],["1993-12-29",11.094,11.094,10.8255,10.915,74600.0],["1993-12-30",10.8255,10.915,10.8255,10.915,59600.0],["1993-12-31",11.0045,11.2729,11.0045,11.1834,27700.0],["1994-01-03",11.2729,11.2729,10.7361,10.7361,160400.0],["1994-01-04",10.6466,10.7361,9.6625,9.9309,253300.0],["1994-01-05",9.9309,10.1993,9.9309,10.1098,119900.0],["1994-01-06",10.1993,10.3782,10.1098,10.2887,71800.0],["1994-01-07",10.2887,10.4677,10.2887,10.2887,36900.0],["1994-01-10",10.2887,10.7361,10.1993,10.7361,119700.0],["1994-01-11",10.7361,10.915,10.6466,10.7361,320700.0],["1994-01-12",10.4677,10.5571,9.9309,10.1993,335900.0],["1994-01-13",10.1098,10.2887,10.0203,10.2887,43300.0],["1994-01-14",10.0203,10.1098,9.8414,9.9309,152500.0],["1994-01-17",9.9309,10.0203,9.9309,9.9309,152600.0],["1994-01-18",9.9309,10.3782,9.9309,10.2887,85800.0],["1994-01-19",10.3782,10.3782,10.0203,10.0203,34300.0],["1994-01-20",10.0203,10.1993,9.9309,10.0203,417600.0],["1994-01-21",10.0203,10.1993,9.8414,10.0203,186200.0],["1994-01-24",9.9309,10.1993,9.9309,9.9309,60100.0],["1994-01-25",9.9309,10.1098,9.8414,10.0203,75500.0],["1994-01-26",9.9309,10.1098,9.9309,9.9309,26600.0],["1994-01-27",10.0203,10.1993,10.0203,10.0203,34700.0],["1994-01-28",9.9309,10.1993,9.9309,10.1098,39000.0],["1994-01-31",10.2065,10.6542,10.117,10.5646,62400.0],["1994-02-01",10.4751,10.5646,10.296,10.3856,649500.0],["1994-02-02",10.2065,10.3856,10.2065,10.3856,225400.0],["1994-02-03",10.296,10.3856,10.2065,10.296,174200.0],["1994-02-04",10.296,10.3856,10.117,10.2065,124400.0],["1994-02-07",9.8484,10.2065,9.7588,10.117,88000.0],["1994-02-08",10.0274,10.296,10.0274,10.296,36900.0],["1994-02-09",10.117,10.6542,10.117,10.4751,64500.0],["1994-02-10",10.6542,10.8332,10.5646,10.7437,89300.0],["1994-02-11",10.5646,10.7437,10.5646,10.7437,96800.0],["1994-02-14",10.5646,10.8332,10.5646,10.7437,102700.0],["1994-02-15",10.6542,10.9227,10.6542,10.7437,91900.0],["1994-02-16",10.7437,10.8332,10.6542,10.8332,143700.0],["1994-02-17",10.7437,10.8332,10.3856,10.4751,66900.0],["1994-02-18",10.296,10.6542,10.296,10.4751,32200.0],["1994-02-22",10.4751,10.5646,10.4751,10.5646,48100.0],["1994-02-23",10.5646,10.5646,10.296,10.296,24300.0],["1994-02-24",10.296,10.3856,10.0274,10.0274,47300.0],["1994-02-25",10.0274,10.117,9.5798,9.6693,147300.0],["1994-02-28",9.6693,9.7589,9.5798,9.7589,103900.0],["1994-03-01",9.5798,9.8484,9.5798,9.8484,122300.0],["1994-03-02",9.5798,10.117,9.3112,9.9379,61300.0],["1994-03-03",9.9379,10.117,9.9379,10.117,8800.0],["1994-03-04",9.9379,10.0274,9.7589,9.7589,36200.0],["1994-03-07",9.7589,9.8484,9.7589,9.7589,106500.0],["1994-03-08",9.7589,9.8484,9.7589,9.7589,139200.0],["1994-03-09",9.7589,9.8484,9.4007,9.6693,1080800.0],["1994-03-10",9.6693,9.8484,9.6693,9.8484,6800.0],["1994-03-11",9.6693,9.7589,9.4903,9.6693,90400.0],["1994-03-14",9.5798,9.8484,9.5798,9.8484,29800.0],["1994-03-15",9.9379,9.9379,9.8484,9.9379,68100.0],["1994-03-16",9.8484,9.9379,9.8484,9.8484,51200.0],["1994-03-17",9.9379,9.9379,9.7589,9.8484,33900.0],["1994-03-18",9.8484,9.8484,9.4007,9.4007,87500.0],["1994-03-21",9.4007,9.5798,9.3112,9.4903,151100.0],["1994-03-22",9.4903,9.6693,9.3112,9.4007,127600.0],["1994-03-23",9.5798,9.5798,9.4007,9.4007,41600.0],["1994-03-24",9.4007,9.4903,9.0426,9.1321,129300.0],["1994-03-25",9.3112,9.4007,9.2217,9.2217,28100.0],["1994-03-28",9.3112,9.4007,9.1321,9.3112,107300.0],["1994-03-29",9.3112,9.3112,9.2217,9.2217,18400.0],["1994-03-30",9.2217,9.3112,9.1321,9.2217,80900.0],["1994-03-31",9.2217,9.3112,9.1321,9.3112,184400.0],["1994-04-04",9.3112,9.3112,9.1321,9.1321,106700.0],["1994-04-05",9.3112,9.5798,9.3112,9.4007,64500.0],["1994-04-06",8.774,9.4007,8.595,9.2217,101500.0],["1994-04-07",9.2217,9.4007,9.1321,9.2217,47000.0],["1994-04-08",9.1321,9.2217,8.8635,8.8635,254300.0],["1994-04-11",8.8635,8.8635,8.3264,8.4159,649800.0],["1994-04-12",8.4159,8.9083,8.4159,8.774,105200.0],["1994-04-13",8.9531,9.0426,8.6845,8.6845,41200.0],["1994-04-14",8.5949,8.5949,8.4159,8.4159,197000.0],["1994-04-15",8.5054,8.6845,8.5054,8.595,40400.0],["1994-04-18",8.5054,8.6845,8.4159,8.4159,252400.0],["1994-04-19",8.4159,8.595,8.4159,8.5054,51200.0],["1994-04-20",8.595,8.595,8.4159,8.5054,93600.0],["1994-04-21",8.4159,8.5502,8.4159,8.5054,235500.0],["1994-04-22",8.4159,8.5949,8.4159,8.4159,278100.0],["1994-04-25",8.6845,8.6845,8.5054,8.6845,58900.0],["1994-04-26",8.5949,8.6845,8.4159,8.4159,177100.0],["1994-04-28",8.5054,9.0426,8.5054,8.8635,500600.0],["1994-04-29",9.0426,9.1321,8.8635,9.0426,95100.0],["1994-05-02",9.0426,9.2217,8.8635,8.9083,104200.0],["1994-05-03",9.0426,9.0426,8.8635,8.9531,35600.0],["1994-05-04",9.0426,9.0426,8.8635,8.8635,59500.0],["1994-05-05",9.0426,9.0426,8.774,8.9083,180900.0],["1994-05-06",8.774,9.3112,8.774,9.1321,79300.0],["1994-05-09",9.0426,9.4007,9.0426,9.4007,43500.0],["1994-05-10",9.3112,9.4007,9.0426,9.0426,103300.0],["1994-05-11",9.2217,9.2217,9.0426,9.0426,22600.0],["1994-05-12",9.0426,9.1321,8.4159,8.6845,212800.0],["1994-05-13",8.9531,8.9531,8.4159,8.595,618700.0],["1994-05-16",8.4607,8.5054,8.1473,8.2368,483200.0],["1994-05-17",8.2368,8.3264,7.6996,7.7892,53400.0],["1994-05-18",7.7963,7.9756,7.7963,7.886,128000.0],["1994-05-19",7.886,7.9756,7.7963,7.9756,83500.0],["1994-05-20",7.7963,7.886,7.7067,7.7067,181400.0],["1994-05-23",7.7067,7.9756,7.7067,7.7963,117700.0],["1994-05-24",7.9756,7.9756,7.7963,7.8411,20400.0],["1994-05-25",7.7963,7.9756,7.7963,7.9756,21500.0],["1994-05-26",7.7963,7.9756,7.7963,7.7963,1200.0],["1994-05-27",7.7963,7.9756,7.7963,7.9756,5500.0],["1994-05-31",7.886,7.886,7.7963,7.7963,5200.0],["1994-06-01",7.7963,7.7963,7.7963,7.7963,1200.0],["1994-06-02",7.7963,7.7963,7.6619,7.7963,10500.0],["1994-06-03",7.6171,7.6171,7.2587,7.5275,96500.0],["1994-06-06",7.6171,7.7067,7.5275,7.6171,32100.0],["1994-06-07",7.7067,7.7067,7.4379,7.6171,49100.0],["1994-06-08",7.7963,7.7963,7.6171,7.7067,77900.0],["1994-06-09",7.7963,7.7963,7.6619,7.7963,44800.0],["1994-06-10",7.7963,7.7963,7.6171,7.7067,36300.0],["1994-06-13",7.6171,7.7963,7.6171,7.7963,13400.0],["1994-06-14",7.9756,8.7821,7.9756,8.6477,190300.0],["1994-06-15",8.6029,9.3198,8.6029,8.8717,296500.0],["1994-06-16",8.8717,9.0509,8.6925,8.8717,192000.0],["1994-06-17",8.8717,8.8717,8.5132,8.6029,53700.0],["1994-06-20",8.6029,8.6029,8.5133,8.5581,33000.0],["1994-06-21",8.5132,8.7821,8.4236,8.6925,80200.0],["1994-06-22",8.6925,8.7821,8.6029,8.6925,45000.0],["1994-06-23",8.6925,8.7821,8.6029,8.6029,39200.0],["1994-06-24",8.7821,8.7821,8.6029,8.7821,22700.0],["1994-06-27",8.6029,8.7821,8.6029,8.7821,15900.0],["1994-06-28",8.7821,9.1405,8.6029,9.0957,59100.0],["1994-06-29",9.0957,9.1405,8.9613,9.0061,50000.0],["1994-06-30",9.1405,9.1405,8.9613,8.9613,70400.0],["1994-07-01",9.1405,9.6782,8.9613,9.6782,113700.0],["1994-07-05",9.6782,9.6782,9.2301,9.3198,90000.0],["1994-07-06",9.3198,9.5886,9.2302,9.4094,18800.0],["1994-07-07",9.5886,9.7678,9.4094,9.723,42700.0],["1994-07-08",9.499,9.6782,9.4094,9.499,39200.0],["1994-07-11",9.4094,9.499,9.3198,9.3198,6300.0],["1994-07-12",9.3198,9.499,9.2302,9.2302,27400.0],["1994-07-13",9.1405,9.3198,9.1405,9.1405,15200.0],["1994-07-14",9.3198,9.4094,9.1405,9.2302,40400.0],["1994-07-15",9.4094,9.4094,9.4094,9.4094,32100.0],["1994-07-18",9.2302,9.2302,9.0509,9.2302,86500.0],["1994-07-19",9.0509,9.1405,8.9613,8.9613,13800.0],["1994-07-20",9.0509,9.2302,8.9165,9.1853,211200.0],["1994-07-21",9.1477,9.6858,9.1477,9.4167,156800.0],["1994-07-22",9.4167,9.4167,9.327,9.4167,41000.0],["1994-07-25",9.327,9.4167,9.327,9.327,87000.0],["1994-07-26",9.327,9.327,9.058,9.2374,66300.0],["1994-07-27",9.2374,9.2374,8.8786,8.8786,10000.0],["1994-07-28",8.7889,8.8786,8.6993,8.8786,49000.0],["1994-07-29",8.8786,8.8786,8.6993,8.6993,58200.0],["1994-08-01",8.8786,8.8786,8.6544,8.8786,58500.0],["1994-08-02",8.6096,8.8786,8.6096,8.7889,93700.0],["1994-08-03",8.6993,8.7889,8.3405,8.5199,82300.0],["1994-08-04",8.5199,8.5199,8.2508,8.4302,33000.0],["1994-08-05",8.4302,8.5199,8.3405,8.4302,22200.0],["1994-08-08",8.4302,8.6993,8.3405,8.6993,74700.0],["1994-08-09",8.5199,8.6993,8.3405,8.5199,90300.0],["1994-08-10",8.1612,8.5199,8.1612,8.5199,83500.0],["1994-08-11",8.3405,8.4302,8.2508,8.2508,65300.0],["1994-08-12",8.2508,8.4302,8.2508,8.3405,52300.0],["1994-08-15",8.2508,8.5199,8.2508,8.5199,34900.0],["1994-08-16",8.3405,8.5199,8.2508,8.4302,18800.0],["1994-08-17",8.4302,8.5199,8.3405,8.5199,6200.0],["1994-08-18",8.5199,8.6993,8.5199,8.6096,209100.0],["1994-08-19",8.6993,8.7889,8.6096,8.6993,179100.0],["1994-08-22",8.6096,9.327,8.6096,9.2374,139700.0],["1994-08-23",9.2374,9.5064,9.058,9.327,74900.0],["1994-08-24",9.4167,9.4167,9.2374,9.2374,32100.0],["1994-08-25",9.327,9.327,8.9683,9.058,370500.0],["1994-08-26",9.0131,9.327,9.0131,9.327,180800.0],["1994-08-29",9.327,9.327,9.058,9.2374,70000.0],["1994-08-30",9.2374,9.6858,9.1477,9.6858,165800.0],["1994-08-31",9.7755,9.9548,9.5961,9.8651,134100.0],["1994-09-01",9.9548,10.0445,9.7755,10.0445,38000.0],["1994-09-02",10.1342,10.1342,9.9548,9.9548,81600.0],["1994-09-06",9.9548,9.9997,9.6858,9.7755,64000.0],["1994-09-07",9.8651,9.8651,9.5961,9.6858,286800.0],["1994-09-08",9.6858,9.7755,9.6858,9.7306,66600.0],["1994-09-09",9.6858,9.8651,9.6858,9.8203,348100.0],["1994-09-12",9.7755,9.8651,9.6858,9.8651,12400.0],["1994-09-13",9.6858,9.8651,9.6858,9.6858,71900.0],["1994-09-14",9.6858,9.8651,9.6858,9.8651,19900.0],["1994-09-15",9.8651,9.8651,9.6858,9.8651,9500.0],["1994-09-16",9.8651,9.8651,9.6858,9.6858,9400.0],["1994-09-19",9.8651,9.8651,9.6858,9.6858,18900.0],["1994-09-20",9.7755,9.9548,9.6858,9.8651,37100.0],["1994-09-21",9.7755,9.9548,9.6858,9.7755,205400.0],["1994-09-22",10.0445,10.3136,9.8651,9.8651,72200.0],["1994-09-23",10.0445,10.0445,9.9548,9.9548,62200.0],["1994-09-26",9.9548,10.1342,9.8651,10.1342,29300.0],["1994-09-27",9.9548,10.1342,9.9548,10.1342,5200.0],["1994-09-28",9.8651,10.0445,9.8651,9.9548,26800.0],["1994-09-29",9.8651,10.0445,9.8651,9.91,34500.0],["1994-09-30",9.8651,10.1342,9.8651,10.0894,28200.0],["1994-10-03",9.9548,10.1342,9.9548,9.9548,17400.0],["1994-10-04",10.1342,10.1342,9.9548,9.9548,17200.0],["1994-10-05",9.8651,9.9548,9.6858,9.6858,20700.0],["1994-10-06",9.7306,9.7755,9.5064,9.5064,28800.0],["1994-10-07",9.7755,9.7755,9.327,9.327,62800.0],["1994-10-10",9.327,9.5064,9.058,9.2374,65300.0],["1994-10-11",9.327,9.4167,9.2374,9.327,47700.0],["1994-10-12",9.327,9.5064,9.327,9.5064,4800.0],["1994-10-13",9.5064,9.5961,9.4167,9.4167,27300.0],["1994-10-14",9.4167,9.5961,9.4167,9.5961,18900.0],["1994-10-17",9.5961,9.5961,9.4167,9.5064,61400.0],["1994-10-18",9.5064,9.5961,9.5064,9.5064,12100.0],["1994-10-19",9.5064,9.6858,9.5064,9.5064,14200.0],["1994-10-20",9.5064,9.7755,9.5064,9.5961,50900.0],["1994-10-21",9.5961,9.6858,9.5961,9.5961,16800.0],["1994-10-24",9.6858,9.6858,9.5961,9.6858,57600.0],["1994-10-25",9.5961,9.5961,9.5064,9.5961,34100.0],["1994-10-26",9.5064,9.6858,9.5064,9.5961,87900.0],["1994-10-27",9.5961,9.6858,9.2374,9.4167,41100.0],["1994-10-28",9.4167,9.4167,9.2374,9.2374,1100.0],["1994-10-31",9.424,9.424,9.2445,9.2894,33900.0],["1994-11-01",9.2445,9.2445,9.065,9.065,30700.0],["1994-11-02",9.065,9.3343,9.065,9.1548,47200.0],["1994-11-03",9.3343,9.3343,9.1548,9.1548,12200.0],["1994-11-04",9.3343,9.3343,9.1548,9.3343,28200.0],["1994-11-07",9.2445,9.2445,9.065,9.065,3900.0],["1994-11-08",9.1548,9.2445,9.065,9.065,16800.0],["1994-11-09",9.2445,9.2445,9.065,9.1548,9800.0],["1994-11-10",9.065,9.2445,8.9753,8.9753,10700.0],["1994-11-11",9.1548,9.2445,8.9753,9.2445,35900.0],["1994-11-14",9.1548,9.1548,9.065,9.065,20800.0],["1994-11-15",9.065,9.1548,8.9753,8.9753,9400.0],["1994-11-16",8.9753,8.9753,8.7958,8.9753,17700.0],["1994-11-17",8.7958,8.8855,8.5265,8.5265,21900.0],["1994-11-18",8.5265,8.5265,8.347,8.5265,56300.0],["1994-11-21",8.4368,8.5265,8.347,8.4368,47700.0],["1994-11-22",8.2573,8.347,8.2573,8.347,39100.0],["1994-11-23",8.0778,8.347,8.0778,8.347,12000.0],["1994-11-25",8.347,8.347,8.347,8.347,1000.0],["1994-11-28",8.4368,8.5265,8.347,8.3919,13600.0],["1994-11-29",8.4368,8.8855,8.4368,8.7958,28100.0],["1994-11-30",8.706,8.8855,8.6163,8.6163,13500.0],["1994-12-01",8.7958,8.7958,8.347,8.347,22600.0],["1994-12-02",8.5265,8.706,8.4816,8.5265,47900.0],["1994-12-05",8.706,8.8855,8.706,8.7958,78900.0],["1994-12-06",8.6163,8.8855,8.5265,8.5265,87500.0],["1994-12-07",8.5265,8.706,8.3919,8.3919,29800.0],["1994-12-08",8.4368,8.4368,7.8085,7.8085,70700.0],["1994-12-09",7.8982,7.8982,7.3597,7.629,54600.0],["1994-12-12",7.7187,8.2573,7.629,8.1675,59100.0],["1994-12-13",8.347,8.4368,8.1675,8.347,32600.0],["1994-12-14",8.1675,8.5265,8.1675,8.4368,188700.0],["1994-12-15",8.347,8.4368,8.1675,8.1675,41400.0],["1994-12-16",8.2573,8.2573,8.0778,8.0778,23900.0],["1994-12-19",8.1675,8.4816,7.988,8.4816,81000.0],["1994-12-20",8.5265,8.5265,8.347,8.347,75400.0],["1994-12-21",8.347,8.5265,8.2573,8.2573,29700.0],["1994-12-22",8.2573,8.4368,8.0778,8.2573,62600.0],["1994-12-23",8.347,8.347,8.1675,8.1675,35900.0],["1994-12-27",8.1675,8.347,8.1675,8.347,57900.0],["1994-12-28",8.347,8.5265,8.2573,8.2573,29000.0],["1994-12-29",8.1675,8.4368,8.1675,8.347,25100.0],["1994-12-30",8.4368,8.706,8.4368,8.706,49000.0],["1995-01-03",8.706,9.2445,8.706,9.1548,39900.0],["1995-01-04",9.1548,9.2445,8.8855,8.8855,8400.0],["1995-01-05",9.065,9.065,8.8855,9.065,1800.0],["1995-01-06",9.065,9.065,8.8855,8.8855,13300.0],["1995-01-09",9.065,9.065,8.8855,8.8855,38300.0],["1995-01-10",8.8855,8.8855,8.5265,8.5265,20600.0],["1995-01-11",8.5265,8.706,8.5265,8.5265,29000.0],["1995-01-12",8.5265,8.8855,8.5265,8.706,59200.0],["1995-01-13",8.8855,9.3343,8.8855,9.3343,47300.0],["1995-01-16",9.3343,9.3343,9.1548,9.1548,9500.0],["1995-01-17",9.065,9.3343,9.065,9.2894,21800.0],["1995-01-18",9.065,9.2445,8.8855,8.9753,13200.0],["1995-01-19",9.065,9.065,8.7958,8.9753,12900.0],["1995-01-20",8.7958,8.9304,8.7958,8.7958,4000.0],["1995-01-23",8.706,8.706,8.5265,8.6163,38500.0],["1995-01-24",8.7958,9.3343,8.6163,9.3343,45400.0],["1995-01-25",9.1548,9.2445,8.9753,9.2445,12700.0],["1995-01-26",8.9753,9.2445,8.9753,9.2445,12300.0],["1995-01-27",8.9753,9.2445,8.9753,8.9753,10900.0],["1995-01-30",8.9753,9.065,8.706,8.706,41800.0],["1995-01-31",8.706,8.8855,8.706,8.7958,70800.0],["1995-02-01",8.706,8.7958,8.5265,8.5265,20300.0],["1995-02-02",8.4368,9.065,8.347,9.065,99400.0],["1995-02-03",9.065,9.1548,8.8855,8.8855,14900.0],["1995-02-06",8.9753,9.065,8.7958,8.8407,22100.0],["1995-02-07",8.7958,8.8855,8.6163,8.706,21200.0],["1995-02-08",8.5336,8.9827,8.5336,8.8929,41600.0],["1995-02-09",8.9827,9.0725,8.803,8.9827,29900.0],["1995-02-10",8.9827,8.9827,8.803,8.803,28100.0],["1995-02-13",8.8929,8.8929,8.803,8.8929,4500.0],["1995-02-14",8.803,8.803,8.803,8.803,800.0],["1995-02-15",8.803,8.9827,8.803,8.803,14100.0],["1995-02-16",8.9827,9.1623,8.803,9.0725,87000.0],["1995-02-17",8.9827,9.1623,8.8929,9.0725,40800.0],["1995-02-21",8.9827,8.9827,8.8929,8.9827,16400.0],["1995-02-22",8.803,8.9827,8.803,8.9827,13800.0],["1995-02-23",8.8929,9.0725,8.803,8.803,40500.0],["1995-02-24",8.9827,8.9827,8.803,8.8929,24700.0],["1995-02-27",8.803,8.9827,8.803,8.803,17000.0],["1995-02-28",8.803,8.9827,8.803,8.9827,3300.0],["1995-03-01",8.9827,8.9827,8.803,8.803,26700.0],["1995-03-02",8.803,8.9827,8.803,8.803,1500.0],["1995-03-03",8.803,8.9827,8.803,8.8929,52400.0],["1995-03-06",8.803,8.9827,8.6234,8.8929,44700.0],["1995-03-07",8.9827,8.9827,8.803,8.9827,19400.0],["1995-03-08",8.7132,8.9827,8.7132,8.803,38300.0],["1995-03-09",8.803,8.9827,8.803,8.8929,59000.0],["1995-03-10",9.0276,9.342,8.8929,8.9827,71900.0],["1995-03-13",8.803,8.8929,8.7132,8.7132,96400.0],["1995-03-14",8.7132,8.803,8.5336,8.6234,36300.0],["1995-03-15",8.6234,8.7132,8.0844,8.0844,73800.0],["1995-03-16",8.1742,8.3539,7.8149,7.9048,260300.0],["1995-03-17",7.9048,7.9946,7.7251,7.7251,118900.0],["1995-03-20",7.7251,7.9946,7.7251,7.7251,271000.0],["1995-03-21",7.9048,7.9048,7.6353,7.6353,24200.0],["1995-03-22",7.8149,7.9048,7.6353,7.9048,16300.0],["1995-03-23",7.8149,8.0844,7.8149,7.9048,74400.0],["1995-03-24",7.8149,7.9946,7.8149,7.9946,6400.0],["1995-03-27",7.8149,7.8149,7.5904,7.5904,55000.0],["1995-03-28",7.7251,7.7251,7.5455,7.7251,171800.0],["1995-03-29",7.6802,7.8149,7.5455,7.7251,150700.0],["1995-03-30",7.7251,7.9946,7.7251,7.9048,23000.0],["1995-03-31",7.8149,7.9048,7.6353,7.6353,25900.0],["1995-04-03",7.6353,7.9048,7.4556,7.8149,111400.0],["1995-04-04",7.9048,8.2641,7.9048,7.9946,176200.0],["1995-04-05",7.9048,8.0844,7.9048,7.9946,2700.0],["1995-04-06",8.0844,8.0844,7.8149,7.8149,20800.0],["1995-04-07",7.9048,7.9048,7.3658,7.5455,88800.0],["1995-04-10",7.5904,7.6353,7.3658,7.3658,161000.0],["1995-04-11",7.4556,7.5455,7.3658,7.3658,24100.0],["1995-04-12",7.4556,7.5455,7.276,7.5455,13700.0],["1995-04-13",7.5455,7.5455,7.3658,7.3658,8300.0],["1995-04-17",7.3658,7.5455,7.3658,7.4556,23500.0],["1995-04-18",7.5455,7.6353,7.276,7.3658,51500.0],["1995-04-19",7.5455,7.5455,7.3658,7.3658,97900.0],["1995-04-20",7.0963,7.1862,6.9167,7.1862,89400.0],["1995-04-21",7.0963,7.0963,6.8268,7.0963,462500.0],["1995-04-24",7.0065,7.0963,7.0065,7.0065,104500.0],["1995-04-25",7.0963,7.1862,7.0065,7.1862,245100.0],["1995-04-26",7.0963,7.3658,7.0963,7.3658,65600.0],["1995-04-27",7.3658,7.4556,7.1862,7.2984,92200.0],["1995-04-28",7.3658,7.3658,7.0065,7.276,96000.0],["1995-05-01",7.276,7.3658,7.0963,7.1862,67700.0],["1995-05-02",7.276,7.276,7.1862,7.1862,207700.0],["1995-05-03",7.0963,7.276,7.0963,7.1862,226200.0],["1995-05-04",7.276,7.276,7.0065,7.0065,210000.0],["1995-05-05",7.1862,7.1862,7.0065,7.0963,78200.0],["1995-05-08",7.1862,7.1862,7.0065,7.0963,47800.0],["1995-05-09",7.1861,7.1861,6.9616,7.0065,136700.0],["1995-05-10",6.9167,7.0963,6.9167,7.0065,44900.0],["1995-05-11",7.0963,7.1862,6.8268,7.1862,2363100.0],["1995-05-12",7.1862,7.276,6.9167,7.0963,270500.0],["1995-05-15",7.276,7.276,7.0065,7.1862,16000.0],["1995-05-16",7.0135,7.2833,7.0135,7.2833,29500.0],["1995-05-17",7.3732,7.6429,7.3732,7.3732,200500.0],["1995-05-18",7.553,7.553,7.1933,7.1933,87300.0],["1995-05-19",7.1933,7.2833,7.1034,7.1034,52200.0],["1995-05-22",7.2833,7.2833,7.1034,7.1484,25800.0],["1995-05-23",7.1034,7.1933,6.9236,7.0135,45200.0],["1995-05-24",6.8337,6.9236,6.7438,6.7438,31700.0],["1995-05-25",6.7438,6.9236,6.6538,6.7438,87100.0],["1995-05-26",6.7438,6.7438,6.5639,6.6538,13800.0],["1995-05-30",6.474,6.6538,6.474,6.474,31600.0],["1995-05-31",6.7438,7.0135,6.6538,6.9236,46500.0],["1995-06-01",7.0135,7.1933,7.0135,7.0135,16200.0],["1995-06-02",7.0585,7.1034,6.474,6.474,158500.0],["1995-06-05",6.6538,6.6538,6.474,6.474,162800.0],["1995-06-06",6.5639,6.6538,6.474,6.6538,76000.0],["1995-06-07",6.7438,6.8337,6.5639,6.6089,97200.0],["1995-06-08",6.5639,6.7438,6.5639,6.6538,135900.0],["1995-06-09",6.5639,6.7438,6.5639,6.6538,147400.0],["1995-06-12",6.6538,6.8337,5.9345,6.0244,397400.0],["1995-06-13",6.2043,6.2043,5.7097,5.7547,272200.0],["1995-06-14",5.8446,5.9345,5.7547,5.8446,192500.0],["1995-06-15",5.8446,6.1143,5.7097,5.8446,247200.0],["1995-06-16",5.9345,5.9345,5.7547,5.7547,43700.0],["1995-06-19",6.0244,6.1143,5.9345,6.1143,98500.0],["1995-06-20",6.1143,6.1143,5.9345,5.9345,68000.0],["1995-06-21",6.1143,6.1143,5.9345,6.0244,119200.0],["1995-06-22",6.1143,6.1143,6.0244,6.1143,52200.0],["1995-06-23",6.0244,6.2043,6.0244,6.0244,369800.0],["1995-06-26",6.1143,6.1143,5.9345,6.1143,74100.0],["1995-06-27",6.2043,6.6538,6.0244,6.2043,212000.0],["1995-06-28",6.3841,6.3841,6.2043,6.2942,95400.0],["1995-06-29",6.3841,6.3841,6.2043,6.2942,43300.0],["1995-06-30",6.3841,6.474,6.2043,6.474,54200.0],["1995-07-03",6.474,6.6538,6.2942,6.6538,34600.0],["1995-07-05",6.6538,6.7438,6.5639,6.6538,42400.0],["1995-07-06",6.6538,6.6538,6.1143,6.2942,216700.0],["1995-07-07",6.2942,6.5639,6.1143,6.3841,105600.0],["1995-07-10",6.6538,7.553,6.474,7.3732,289500.0],["1995-07-11",7.9127,9.4413,7.8228,9.0816,1360900.0],["1995-07-12",9.1715,9.6211,8.9018,9.3514,364500.0],["1995-07-13",9.5312,9.5312,9.0816,9.1715,107900.0],["1995-07-14",8.9917,9.0816,8.9018,9.0816,101500.0],["1995-07-17",8.9018,9.2614,8.9018,9.1715,112000.0],["1995-07-18",9.0816,9.2614,8.8118,8.8118,53500.0],["1995-07-19",8.9018,8.9018,8.5421,8.5421,131200.0],["1995-07-20",8.5421,8.8119,7.553,7.9127,131400.0],["1995-07-21",8.0026,8.1824,7.9127,7.9127,28400.0],["1995-07-24",8.1824,8.1824,7.9127,8.1824,26000.0],["1995-07-25",8.0026,8.1824,8.0026,8.0026,188200.0],["1995-07-26",8.0026,8.3623,8.0026,8.3623,152200.0],["1995-07-27",8.1824,8.632,8.1824,8.4522,128800.0],["1995-07-28",8.4522,9.2165,8.4522,9.1715,110500.0],["1995-07-31",9.0816,9.2614,8.9018,8.9018,130200.0],["1995-08-01",8.7219,8.9917,8.5421,8.7219,49000.0],["1995-08-02",8.7291,8.7291,8.3692,8.3692,28800.0],["1995-08-03",8.5492,8.6391,8.2792,8.6391,47900.0],["1995-08-04",8.4592,8.7291,8.4592,8.7291,16900.0],["1995-08-07",8.5491,8.9991,8.3692,8.5491,69300.0],["1995-08-08",8.5492,8.6391,8.3692,8.6391,37800.0],["1995-08-09",8.7291,8.7291,8.5492,8.6391,19700.0],["1995-08-10",8.7291,8.7291,8.5491,8.5491,144000.0],["1995-08-11",8.5491,8.7291,8.4592,8.4592,7300.0],["1995-08-14",8.6391,8.6391,8.4592,8.4592,44500.0],["1995-08-15",8.4592,8.4592,8.2792,8.3692,40900.0],["1995-08-16",8.3692,8.4592,8.2792,8.4592,150400.0],["1995-08-17",8.2792,8.3692,8.2792,8.2792,20300.0],["1995-08-18",8.2792,8.4592,8.2792,8.4142,44600.0],["1995-08-21",8.4592,8.9991,8.4592,8.9091,191300.0],["1995-08-22",8.8191,8.9991,8.7291,8.7291,129100.0],["1995-08-23",8.8191,8.9991,8.8191,8.8191,52200.0],["1995-08-24",8.8191,8.8191,8.6391,8.6391,48400.0],["1995-08-25",8.6391,8.6391,8.3692,8.4592,18200.0],["1995-08-28",8.2792,8.5491,8.2792,8.3692,16700.0],["1995-08-29",8.2792,8.2792,8.0992,8.0992,12200.0],["1995-08-30",8.1892,8.3692,8.1892,8.1892,10700.0],["1995-08-31",8.0992,8.3692,8.0992,8.2792,31600.0],["1995-09-01",8.3692,8.4592,8.3692,8.4142,33200.0],["1995-09-05",8.6391,8.7291,8.5492,8.7291,23300.0],["1995-09-06",8.6391,9.1791,8.6391,8.8191,113700.0],["1995-09-07",8.7291,8.9091,8.7291,8.8191,37300.0],["1995-09-08",8.8191,9.2691,8.5491,9.0891,166100.0],["1995-09-11",9.0891,9.629,9.0891,9.1791,199700.0],["1995-09-12",8.9991,8.9991,8.7291,8.9991,58400.0],["1995-09-13",8.9091,8.9991,8.9091,8.9091,16700.0],["1995-09-14",8.9091,8.9991,8.7291,8.8191,34600.0],["1995-09-15",8.7291,8.7291,8.0992,8.2792,124800.0],["1995-09-18",8.2792,8.2792,7.9192,7.9192,39000.0],["1995-09-19",7.9192,8.0092,7.9192,7.9192,16500.0],["1995-09-20",7.9192,8.0092,7.9192,7.9192,43200.0],["1995-09-21",7.9192,8.0092,7.8292,7.8292,39100.0],["1995-09-22",7.8292,7.9192,7.7392,7.8292,45400.0],["1995-09-25",7.8292,7.9192,7.7392,7.7392,49900.0],["1995-09-26",7.7392,7.8292,7.6492,7.6942,46700.0],["1995-09-27",7.5592,7.8292,7.5592,7.8292,35600.0],["1995-09-28",7.8292,8.3692,7.8292,8.1892,52900.0],["1995-09-29",8.2792,8.6391,8.2792,8.5491,44800.0],["1995-10-02",8.3692,8.5491,8.1442,8.1442,68900.0],["1995-10-03",8.0992,8.0992,7.5592,7.5592,60200.0],["1995-10-04",7.5592,7.5592,7.2893,7.3793,18000.0],["1995-10-05",7.1993,7.4693,7.1093,7.2893,47300.0],["1995-10-06",7.2893,7.2893,7.0193,7.1093,25300.0],["1995-10-09",7.0193,7.0193,6.4794,6.6593,68300.0],["1995-10-10",6.4794,6.8393,6.2994,6.6593,41700.0],["1995-10-11",6.7493,7.0193,6.5693,6.7493,53200.0],["1995-10-12",6.8393,6.9293,6.7493,6.8393,63900.0],["1995-10-13",6.8843,7.2893,6.7493,7.1993,107300.0],["1995-10-16",7.1993,7.1993,6.8393,6.8393,23400.0],["1995-10-17",6.9293,6.9293,6.7493,6.7493,63700.0],["1995-10-18",6.7493,7.0193,6.7493,7.0193,37900.0],["1995-10-19",7.0193,7.1993,7.0193,7.1093,31600.0],["1995-10-20",7.1093,7.1993,6.8393,6.8393,25100.0],["1995-10-23",6.7943,6.8393,6.7493,6.8393,31400.0],["1995-10-24",6.9293,7.0193,6.8393,7.0193,44600.0],["1995-10-25",6.9293,6.9293,6.4794,6.5694,26400.0],["1995-10-26",6.4794,6.7493,6.2994,6.5694,50900.0],["1995-10-27",6.5693,7.0193,6.2994,6.6593,90900.0],["1995-10-30",6.8393,6.8393,6.5694,6.5694,7100.0],["1995-10-31",6.7493,6.7493,6.4794,6.5694,24200.0],["1995-11-01",5.8494,6.2994,5.7594,6.2994,347300.0],["1995-11-02",6.4794,6.9293,6.3894,6.9293,254600.0],["1995-11-03",7.1093,7.5592,6.9293,7.1993,174100.0],["1995-11-06",7.2966,7.2966,7.2065,7.2065,45800.0],["1995-11-07",7.2966,7.2966,7.0263,7.2065,93000.0],["1995-11-08",7.2065,7.2065,7.0263,7.0263,4100.0],["1995-11-09",7.2065,7.2065,7.0263,7.0263,55900.0],["1995-11-10",7.0263,7.2065,6.9362,6.9362,35300.0],["1995-11-13",6.8462,6.8462,6.5759,6.7561,523600.0],["1995-11-14",6.711,6.8462,6.666,6.8462,98100.0],["1995-11-15",6.9362,6.9362,6.7561,6.8011,14600.0],["1995-11-16",6.7561,6.8462,6.7561,6.7561,17900.0],["1995-11-17",6.7561,6.8462,6.5759,6.621,46500.0],["1995-11-20",6.5759,6.666,6.3958,6.4858,66900.0],["1995-11-21",6.3958,6.4858,6.3057,6.4858,48200.0],["1995-11-22",6.3958,6.4858,6.1255,6.3958,220900.0],["1995-11-24",6.3507,6.4858,6.3507,6.4408,30800.0],["1995-11-27",6.3057,6.4858,6.2156,6.3958,554600.0],["1995-11-28",6.4858,6.4858,6.3057,6.3958,128400.0],["1995-11-29",6.4858,6.4858,6.3958,6.3958,211600.0],["1995-11-30",6.4858,6.4858,5.8553,5.8553,269400.0],["1995-12-01",5.9454,6.2156,5.8553,6.1255,621200.0],["1995-12-04",6.2156,6.4858,6.0354,6.3958,151600.0],["1995-12-05",6.3958,6.4858,6.3057,6.3057,88600.0],["1995-12-06",6.3057,6.5759,6.3057,6.4858,247600.0],["1995-12-07",6.666,6.666,6.3958,6.3958,32900.0],["1995-12-08",6.3958,6.5759,6.3057,6.3958,162900.0],["1995-12-11",6.4858,6.4858,6.3958,6.3958,31900.0],["1995-12-12",6.4858,6.4858,6.3057,6.3507,62400.0],["1995-12-13",6.3057,6.3958,6.3057,6.3958,191600.0],["1995-12-14",6.3057,6.4858,5.9454,6.3057,31100.0],["1995-12-15",6.3057,6.4858,6.3057,6.3958,25200.0],["1995-12-18",6.4858,6.4858,6.2156,6.2156,36800.0],["1995-12-19",6.1255,6.3958,6.1255,6.1255,34300.0],["1995-12-20",5.8553,6.1255,5.585,5.7652,223300.0],["1995-12-21",5.4949,5.585,4.7743,4.9545,327600.0],["1995-12-22",4.9545,5.1346,4.8644,5.1346,509800.0],["1995-12-26",5.1346,5.1346,4.9995,5.0445,111900.0],["1995-12-27",5.2247,5.2247,4.9545,4.9545,145200.0],["1995-12-28",5.0445,5.0445,4.8644,4.9545,250000.0],["1995-12-29",4.8644,5.6751,4.8644,5.6751,110300.0],["1996-01-02",5.7652,6.3958,5.6751,5.8553,146900.0],["1996-01-03",5.8553,5.9454,5.2247,5.4049,132200.0],["1996-01-04",5.4949,5.4949,5.0445,5.1346,48300.0],["1996-01-05",5.1346,5.2247,5.0445,5.2247,53500.0],["1996-01-08",5.0445,5.2247,5.0445,5.0445,12200.0],["1996-01-09",5.0445,5.2247,5.0445,5.0445,20000.0],["1996-01-10",5.0445,5.0445,4.8644,4.9094,86200.0],["1996-01-11",4.8644,5.0445,4.8644,5.0445,159200.0],["1996-01-12",4.9545,5.0445,4.9094,5.0445,94400.0],["1996-01-15",5.0445,5.0445,4.9545,4.9545,32200.0],["1996-01-16",5.0445,5.0445,4.7743,4.8644,68600.0],["1996-01-17",4.9545,4.9545,4.7293,4.8644,75400.0],["1996-01-18",4.8644,4.8644,4.5941,4.7293,128400.0],["1996-01-19",4.6842,4.6955,4.5941,4.5941,69200.0],["1996-01-22",4.5941,4.7743,4.5941,4.7743,99400.0],["1996-01-23",4.7743,4.7743,4.6842,4.6842,117200.0],["1996-01-24",4.7743,4.7743,4.5941,4.6842,115800.0],["1996-01-25",4.7743,4.7743,4.5941,4.6392,44300.0],["1996-01-26",4.6054,4.7743,4.5941,4.5941,138900.0],["1996-01-29",4.6842,4.6842,4.3239,4.459,148600.0],["1996-01-30",4.5041,4.5041,4.2338,4.414,125400.0],["1996-01-31",4.414,4.6842,4.3239,4.5941,247100.0],["1996-02-01",4.6842,4.6842,4.3239,4.414,163400.0],["1996-02-02",4.3239,4.414,3.6032,3.6032,434400.0],["1996-02-05",3.8735,4.2338,3.6933,4.0987,372200.0],["1996-02-06",4.0537,4.2338,3.7834,4.1437,259300.0],["1996-02-07",4.2338,4.2338,3.9636,3.9636,182900.0],["1996-02-08",4.1437,4.1437,3.9636,4.0537,163900.0],["1996-02-09",4.0537,4.0537,3.9636,3.9636,147200.0],["1996-02-12",3.9708,4.1513,3.9708,4.061,193000.0],["1996-02-13",4.1513,4.1513,3.8805,3.9708,141100.0],["1996-02-14",4.2415,4.422,4.1513,4.3318,1184200.0],["1996-02-15",4.3318,4.6025,4.2415,4.5574,572800.0],["1996-02-16",4.6025,4.6025,4.3318,4.422,247900.0],["1996-02-20",4.5123,4.5574,4.2415,4.4671,1187500.0],["1996-02-21",4.6025,4.9635,4.6025,4.8732,332700.0],["1996-02-22",4.9635,5.0537,4.783,4.9184,116800.0],["1996-02-23",4.9635,4.9635,4.783,4.8732,342100.0],["1996-02-26",4.9635,4.9635,4.6928,4.6928,107800.0],["1996-02-27",4.783,4.783,4.5123,4.5574,86400.0],["1996-02-28",4.6927,4.6927,4.5123,4.5123,348900.0],["1996-02-29",4.6025,4.6025,4.5123,4.5123,90600.0],["1996-03-01",4.6025,4.6928,4.5123,4.6928,650000.0],["1996-03-04",4.783,4.783,4.6025,4.6928,159600.0],["1996-03-05",4.6025,4.783,4.6025,4.783,171800.0],["1996-03-06",4.783,4.8732,4.6928,4.8281,258800.0],["1996-03-07",4.8732,4.8732,4.783,4.8732,44000.0],["1996-03-08",4.6025,4.8732,4.6025,4.783,165600.0],["1996-03-11",4.6025,4.783,4.6025,4.783,79300.0],["1996-03-12",4.8732,5.144,4.783,5.0537,320100.0],["1996-03-13",5.144,5.3245,4.9635,5.2342,366000.0],["1996-03-14",5.144,5.9562,5.144,5.9562,671800.0],["1996-03-15",6.0464,6.0464,5.5952,5.8659,251000.0],["1996-03-18",5.8659,6.3172,5.8659,5.9562,310800.0],["1996-03-19",6.0464,6.3172,5.8659,6.0464,360000.0],["1996-03-20",6.2269,6.2269,5.9562,6.0916,84900.0],["1996-03-21",6.1367,6.2269,5.9562,6.1367,78700.0],["1996-03-22",6.2946,6.5879,6.1367,6.4074,172600.0],["1996-03-25",6.4074,6.5879,6.1367,6.2269,122000.0],["1996-03-26",6.1367,6.4074,6.0464,6.2269,206300.0],["1996-03-27",6.4074,6.7684,6.3172,6.5202,178800.0],["1996-03-28",6.5879,6.5879,6.2269,6.272,80800.0],["1996-03-29",6.2269,6.4074,6.2269,6.3172,149400.0],["1996-04-01",6.3172,6.4074,6.3172,6.4074,91800.0],["1996-04-02",6.3623,6.4977,6.3172,6.3172,39400.0],["1996-04-03",6.4074,6.6781,6.4074,6.5879,113800.0],["1996-04-04",6.5879,6.5879,6.3172,6.3172,24900.0],["1996-04-08",6.3623,6.4074,6.1367,6.3172,61300.0],["1996-04-09",6.3172,6.4074,6.2269,6.2269,55700.0],["1996-04-10",6.2269,6.3172,6.1367,6.1367,33000.0],["1996-04-11",6.0464,6.1367,5.9562,6.0464,49200.0],["1996-04-12",6.0464,6.0464,5.4147,5.6854,113600.0],["1996-04-15",5.5952,6.3172,5.5952,6.1367,130600.0],["1996-04-16",6.1367,6.3172,6.1367,6.1367,40800.0],["1996-04-17",6.1367,6.3172,5.8659,5.8659,60100.0],["1996-04-18",5.7757,5.9562,5.7757,5.8659,14500.0],["1996-04-19",5.8659,5.8659,5.5952,5.6854,7400.0],["1996-04-22",5.5952,6.2269,5.5952,6.2269,82800.0],["1996-04-23",6.1367,6.2269,6.1367,6.1367,22600.0],["1996-04-24",6.1367,6.5879,5.8659,6.4977,246700.0],["1996-04-25",6.4977,6.6781,5.505,6.1367,197700.0],["1996-04-26",5.9562,6.1367,5.5952,5.8659,154900.0],["1996-04-29",5.7757,5.8659,5.6854,5.8659,87200.0],["1996-04-30",5.6854,5.7757,5.4147,5.5952,87700.0],["1996-05-01",5.4147,5.5952,5.3245,5.505,234400.0],["1996-05-02",5.5952,5.8659,5.3245,5.4147,136100.0],["1996-05-03",5.3245,5.5952,5.2342,5.2342,121800.0],["1996-05-06",5.2342,5.8659,5.2342,5.6854,105500.0],["1996-05-07",5.5952,5.7757,5.505,5.505,18200.0],["1996-05-08",5.505,5.6854,5.505,5.6854,45300.0],["1996-05-09",5.505,5.6854,5.4147,5.4147,81900.0],["1996-05-10",5.3245,5.505,5.3245,5.3245,25700.0],["1996-05-13",5.3245,5.5952,5.3245,5.5952,12700.0],["1996-05-14",5.5952,5.5952,5.2342,5.2342,50300.0],["1996-05-15",5.4147,5.4147,5.144,5.3245,35200.0],["1996-05-16",5.144,5.4147,5.144,5.2342,66700.0],["1996-05-17",5.6854,5.8659,5.4147,5.6854,73900.0],["1996-05-20",5.4147,5.6854,5.4147,5.6854,87100.0],["1996-05-21",5.5952,5.6854,5.3245,5.4147,79300.0],["1996-05-22",5.505,5.5952,5.3245,5.3245,29600.0],["1996-05-23",5.3245,5.5952,5.2342,5.4147,65700.0],["1996-05-24",5.2342,5.505,5.2342,5.505,14900.0],["1996-05-28",5.2342,5.505,5.2342,5.505,6700.0],["1996-05-29",5.4147,5.4147,5.2342,5.2342,13300.0],["1996-05-30",5.4147,5.505,5.2342,5.2342,47700.0],["1996-05-31",5.505,5.5952,5.2342,5.5952,40000.0],["1996-06-03",5.505,5.8659,5.505,5.6854,86400.0],["1996-06-04",5.5952,5.5952,5.505,5.505,145400.0],["1996-06-05",5.7757,5.7757,5.505,5.5952,55100.0],["1996-06-06",5.7757,5.7757,5.505,5.7757,99200.0],["1996-06-07",5.6854,5.6854,5.4147,5.4147,57800.0],["1996-06-10",5.505,5.5952,5.3245,5.505,64000.0],["1996-06-11",5.505,5.505,5.3245,5.3245,125200.0],["1996-06-12",5.3245,5.4147,5.3245,5.3245,15700.0],["1996-06-13",5.3245,5.4147,5.2342,5.3245,12400.0],["1996-06-14",5.3245,5.4147,5.2342,5.2793,74500.0],["1996-06-17",5.144,5.4147,5.144,5.4147,8900.0],["1996-06-18",5.2342,5.505,5.2342,5.505,104000.0],["1996-06-19",5.5952,5.5952,5.4147,5.4598,99400.0],["1996-06-20",5.4147,5.505,5.3245,5.3245,58000.0],["1996-06-21",5.3245,5.4147,5.3245,5.3245,5400.0],["1996-06-24",5.4147,5.4147,5.2342,5.2342,100700.0],["1996-06-25",5.2342,5.2793,5.144,5.144,9400.0],["1996-06-26",5.2342,5.2342,4.9635,4.9635,49000.0],["1996-06-27",5.144,5.2342,4.9635,5.2342,25800.0],["1996-06-28",5.2342,5.505,5.144,5.3245,58000.0],["1996-07-01",5.505,5.5501,5.3245,5.4147,25900.0],["1996-07-02",5.4147,5.505,5.3245,5.3245,72600.0],["1996-07-03",5.2342,5.4147,5.0537,5.0537,35100.0],["1996-07-05",5.144,5.2342,4.9635,5.0537,31900.0],["1996-07-08",5.2342,5.2342,4.9635,4.9635,29900.0],["1996-07-09",4.9635,5.144,4.783,4.8281,209500.0],["1996-07-10",4.783,4.9635,4.783,4.783,46200.0],["1996-07-11",4.783,4.9635,4.1513,4.2415,167600.0],["1996-07-12",4.3318,4.3318,3.7001,4.061,2149500.0],["1996-07-15",4.1513,4.3318,4.061,4.3205,181200.0],["1996-07-16",4.3318,4.783,4.061,4.783,115000.0],["1996-07-17",4.8732,5.0537,4.3318,4.3318,138800.0],["1996-07-18",4.6025,4.783,4.3318,4.6928,266400.0],["1996-07-19",4.783,4.783,4.5123,4.5123,99200.0],["1996-07-22",4.6927,4.6927,4.422,4.422,168300.0],["1996-07-23",4.3318,4.5123,4.3318,4.3318,99800.0],["1996-07-24",4.3318,4.422,4.1513,4.2415,233200.0],["1996-07-25",4.3318,4.3318,4.061,4.1513,41200.0],["1996-07-26",4.3318,4.422,4.3318,4.3769,133200.0],["1996-07-29",4.422,4.422,4.3318,4.3769,40800.0],["1996-07-30",4.3318,4.422,4.3318,4.422,43800.0],["1996-07-31",4.422,4.422,4.2415,4.422,85800.0],["1996-08-01",4.422,4.422,4.2415,4.422,65700.0],["1996-08-02",4.5123,4.5123,4.3318,4.3318,80500.0],["1996-08-05",4.3318,4.5123,4.2415,4.422,126900.0],["1996-08-06",4.2415,4.422,4.1513,4.3318,21100.0],["1996-08-07",4.422,4.422,4.3318,4.3318,59200.0],["1996-08-08",4.422,4.5123,4.1513,4.3318,155000.0],["1996-08-09",4.5123,4.6025,4.3318,4.422,127800.0],["1996-08-12",4.6025,4.6025,4.5123,4.6025,96000.0],["1996-08-13",4.6025,4.6025,4.5123,4.6025,103700.0],["1996-08-14",4.6025,4.6025,4.422,4.422,597200.0],["1996-08-15",4.3318,4.5123,4.3318,4.3769,15200.0],["1996-08-16",4.5123,4.5123,4.3318,4.5123,12800.0],["1996-08-19",4.3318,4.5123,4.3318,4.5123,15300.0],["1996-08-20",4.422,4.5123,4.3318,4.3318,68500.0],["1996-08-21",4.5123,4.5123,4.3318,4.5123,24000.0],["1996-08-22",4.3318,4.5123,4.3318,4.5123,26600.0],["1996-08-23",4.5123,4.5123,4.3318,4.422,17200.0],["1996-08-26",4.3318,4.5123,4.2415,4.3318,71300.0],["1996-08-27",4.2415,4.422,4.2415,4.2866,11300.0],["1996-08-28",4.422,4.422,4.2415,4.422,9100.0],["1996-08-29",4.422,4.422,4.2415,4.3769,20700.0],["1996-08-30",4.422,4.422,4.2415,4.2415,9100.0],["1996-09-03",4.3318,4.422,4.1513,4.422,65300.0],["1996-09-04",4.3318,4.5123,4.2415,4.5123,11000.0],["1996-09-05",4.5123,4.6928,4.3318,4.6025,37900.0],["1996-09-06",4.6928,4.6928,4.5123,4.6025,29000.0],["1996-09-09",4.5123,4.8732,4.5123,4.783,205000.0],["1996-09-10",4.8732,4.9635,4.8732,4.9635,106800.0],["1996-09-11",4.8732,4.9635,4.8732,4.9635,58300.0],["1996-09-12",4.8732,4.9635,4.8732,4.8732,53400.0],["1996-09-13",4.783,4.9635,4.783,4.8732,12500.0],["1996-09-16",4.8732,4.8732,4.6928,4.6928,44800.0],["1996-09-17",4.6928,4.8732,4.6928,4.783,9800.0],["1996-09-18",4.6927,4.8732,4.6927,4.8732,6600.0],["1996-09-19",4.6928,4.8732,4.6025,4.783,36400.0],["1996-09-20",4.6928,4.8732,4.422,4.6928,100800.0],["1996-09-23",4.422,4.6928,4.3318,4.6928,21900.0],["1996-09-24",4.422,4.6927,4.422,4.422,20100.0],["1996-09-25",4.6928,4.783,4.5123,4.6928,92000.0],["1996-09-26",4.6025,4.8732,4.6025,4.6928,51100.0],["1996-09-27",4.6025,4.8732,4.6025,4.783,24800.0],["1996-09-30",4.6025,4.6025,4.6025,4.6025,2900.0],["1996-10-01",4.6025,4.6025,4.422,4.6025,12300.0],["1996-10-02",4.422,4.6025,4.422,4.422,23900.0],["1996-10-03",4.6025,4.6025,4.5123,4.6025,22200.0],["1996-10-04",4.6928,5.3245,4.6928,5.2342,601000.0],["1996-10-07",5.2793,5.3245,5.0537,5.144,192500.0],["1996-10-08",5.144,5.144,4.6025,4.6928,156400.0],["1996-10-09",4.6025,4.8732,4.6025,4.6025,45200.0],["1996-10-10",4.6927,4.9635,4.6025,4.8732,111600.0],["1996-10-11",4.9635,5.2342,4.8732,5.2342,96600.0],["1996-10-14",4.9635,5.2342,4.6928,4.783,34900.0],["1996-10-15",4.6927,4.9635,4.422,4.422,127200.0],["1996-10-16",4.6025,4.783,4.5123,4.6928,61800.0],["1996-10-17",4.783,4.783,4.5123,4.783,28100.0],["1996-10-18",4.5123,4.6928,4.5123,4.6928,118100.0],["1996-10-21",4.6025,4.6927,4.5123,4.5123,18800.0],["1996-10-22",4.5123,4.6025,4.422,4.422,69600.0],["1996-10-23",4.6025,4.6025,4.422,4.6025,74000.0],["1996-10-24",4.6025,4.6025,3.6098,3.7001,537800.0],["1996-10-25",3.9708,3.9708,3.6098,3.7452,393500.0],["1996-10-28",3.7903,3.7903,3.6098,3.7903,282500.0],["1996-10-29",3.6098,3.7903,3.6098,3.6549,88500.0],["1996-10-30",3.7001,3.7001,3.6098,3.6098,129000.0],["1996-10-31",3.7001,3.7903,3.5196,3.6098,206000.0],["1996-11-01",3.6098,3.7903,3.6098,3.6549,262600.0],["1996-11-04",3.7001,3.7001,3.5647,3.5647,53900.0],["1996-11-05",3.7001,3.7001,3.5647,3.7001,63800.0],["1996-11-06",3.5196,3.7001,3.5196,3.7001,124000.0],["1996-11-07",3.7001,3.7001,3.5196,3.7001,75300.0],["1996-11-08",3.7001,3.7001,3.5196,3.7001,59200.0],["1996-11-11",3.5196,3.7001,3.5196,3.5196,40500.0],["1996-11-12",3.7001,3.7001,3.4293,3.5196,298500.0],["1996-11-13",3.5196,3.5196,3.4293,3.4293,123300.0],["1996-11-14",3.5196,3.6098,3.3391,3.4293,136400.0],["1996-11-15",3.3391,3.5196,3.3391,3.5196,214400.0],["1996-11-18",3.5196,3.5196,3.3391,3.3842,103500.0],["1996-11-19",3.4293,3.4293,3.3391,3.4293,109300.0],["1996-11-20",3.3391,3.4293,3.1586,3.2488,224400.0],["1996-11-21",3.3391,3.3391,2.9781,3.0232,183200.0],["1996-11-22",3.1586,3.3391,2.9781,3.3391,259900.0],["1996-11-25",3.1586,3.3391,3.1586,3.2488,221000.0],["1996-11-26",3.2488,3.2488,3.0683,3.0683,142100.0],["1996-11-27",3.0683,3.4293,3.0683,3.2488,274500.0],["1996-11-29",3.3391,3.8805,3.2488,3.7001,114300.0],["1996-12-02",3.6098,3.6098,3.4293,3.5308,241400.0],["1996-12-03",3.5196,3.5196,3.1586,3.1586,239100.0],["1996-12-04",3.2488,3.3391,3.1586,3.3391,177600.0],["1996-12-05",3.3391,3.3391,3.1586,3.1586,48500.0],["1996-12-06",3.1586,3.3391,3.0683,3.3391,131400.0],["1996-12-09",3.3391,3.3391,3.1586,3.3391,93900.0],["1996-12-10",3.3391,3.5196,3.2488,3.4293,74900.0],["1996-12-11",3.3391,3.5196,3.2488,3.4293,124400.0],["1996-12-12",3.4293,3.4293,3.2488,3.2488,49700.0],["1996-12-13",3.4293,3.4293,3.1586,3.4293,40000.0],["1996-12-16",3.4293,3.4293,3.1586,3.3391,103000.0],["1996-12-17",3.1586,3.3391,3.1586,3.3391,37900.0],["1996-12-18",3.3391,3.3391,3.2488,3.2488,29400.0],["1996-12-19",3.2488,3.5196,3.2488,3.5196,43000.0],["1996-12-20",3.5196,3.5196,3.3391,3.4293,51400.0],["1996-12-23",3.4293,3.5196,3.2037,3.2037,97300.0],["1996-12-24",3.294,3.294,3.2037,3.294,14000.0],["1996-12-26",3.2037,3.3391,3.2037,3.2488,64000.0],["1996-12-27",3.294,3.294,3.1586,3.2488,67900.0],["1996-12-30",3.294,3.294,3.1586,3.1586,101600.0],["1996-12-31",3.1586,3.1699,2.9781,3.1586,202400.0],["1997-01-02",3.1586,3.4293,3.0683,3.2037,166800.0],["1997-01-03",3.1586,3.4293,3.1586,3.4293,19200.0],["1997-01-06",3.4293,3.4293,3.1586,3.2488,18400.0],["1997-01-07",3.3391,3.3391,3.1586,3.2488,79600.0],["1997-01-08",3.3391,3.4293,3.2488,3.4293,46400.0],["1997-01-09",3.2488,3.5196,3.2488,3.5196,43200.0],["1997-01-10",3.5196,3.5196,3.2488,3.2488,49400.0],["1997-01-13",3.4293,3.4293,3.2488,3.294,41600.0],["1997-01-14",3.4293,3.4293,3.2488,3.4293,37700.0],["1997-01-15",3.2488,3.4293,3.1586,3.3391,27900.0],["1997-01-16",3.3391,3.3391,3.1586,3.3391,63800.0],["1997-01-17",3.1586,3.3391,3.1586,3.3391,7100.0],["1997-01-20",3.3391,3.3391,3.1586,3.2375,8100.0],["1997-01-21",3.3391,3.4293,3.1586,3.4293,38200.0],["1997-01-22",3.4293,3.5196,3.2488,3.3391,59600.0],["1997-01-23",3.4293,3.4293,3.3391,3.3391,24400.0],["1997-01-24",3.4293,3.4293,3.2488,3.4293,77100.0],["1997-01-27",3.2488,3.3391,3.1586,3.2488,19200.0],["1997-01-28",3.1586,3.3391,3.1586,3.3391,27700.0],["1997-01-29",3.3391,3.3391,3.1586,3.3391,20200.0],["1997-01-30",3.1586,3.5196,2.9781,3.3391,123400.0],["1997-01-31",3.4744,3.4744,3.2488,3.4293,87900.0],["1997-02-03",3.2488,3.4293,3.2488,3.4293,24600.0],["1997-02-04",3.4293,3.6098,3.3391,3.5196,237300.0],["1997-02-05",3.3391,3.5196,3.3391,3.4293,6300.0],["1997-02-06",3.3391,3.5196,3.3391,3.5196,29600.0],["1997-02-07",3.5196,3.6098,3.4293,3.6098,91400.0],["1997-02-10",3.6098,3.6098,3.4293,3.5196,32000.0],["1997-02-11",3.6098,3.7001,3.5196,3.5647,43900.0],["1997-02-12",3.7001,3.7001,3.6098,3.7001,21600.0],["1997-02-13",3.5196,3.7001,3.5196,3.7001,60100.0],["1997-02-14",3.7001,3.7903,3.6549,3.7903,61700.0],["1997-02-18",3.7903,3.9257,3.7001,3.9257,207100.0],["1997-02-19",3.9257,3.9257,3.7903,3.8805,144500.0],["1997-02-20",3.9257,3.9708,3.8354,3.8805,205800.0],["1997-02-21",3.8354,3.9708,3.7903,3.9257,45400.0],["1997-02-24",3.9708,3.9708,3.7903,3.7903,99500.0],["1997-02-25",3.7903,3.8354,3.7903,3.8354,92400.0],["1997-02-26",3.7903,3.8354,3.7903,3.8354,36700.0],["1997-02-27",3.7903,3.8354,3.7001,3.7001,46200.0],["1997-02-28",3.7903,3.8805,3.7001,3.7001,23100.0],["1997-03-03",3.8354,3.8354,3.7001,3.7903,39600.0],["1997-03-04",3.7452,3.7903,3.7001,3.7452,51500.0],["1997-03-05",3.7001,3.7903,3.7001,3.7903,74500.0],["1997-03-06",3.7903,3.7903,3.6549,3.7452,93500.0],["1997-03-07",3.6549,3.7903,3.6549,3.7452,142100.0],["1997-03-10",3.7903,3.7903,3.7001,3.7903,65700.0],["1997-03-11",3.7452,3.9708,3.7001,3.7001,42200.0],["1997-03-12",3.7113,3.9708,3.7001,3.7903,15200.0],["1997-03-13",3.7001,3.9708,3.7001,3.7903,10400.0],["1997-03-14",3.8354,3.9708,3.7903,3.7903,56300.0],["1997-03-17",3.7903,3.9257,3.7001,3.7001,47700.0],["1997-03-18",3.8805,3.8805,3.7001,3.8805,12800.0],["1997-03-19",3.8805,3.8805,3.7001,3.7001,36900.0],["1997-03-20",3.8805,3.8805,3.7001,3.7001,53800.0],["1997-03-21",3.7001,3.8805,3.7001,3.7001,48200.0],["1997-03-24",3.7001,3.7903,3.7001,3.7001,27500.0],["1997-03-25",3.7903,3.7903,3.7001,3.7001,46300.0],["1997-03-26",3.7001,3.8805,3.7001,3.8354,55700.0],["1997-03-27",3.8354,3.8354,3.6098,3.7001,43800.0],["1997-03-31",3.7001,3.7001,3.5196,3.7001,122500.0],["1997-04-01",3.5196,3.7001,3.4293,3.5196,121100.0],["1997-04-02",3.3391,3.5196,3.3391,3.4293,56700.0],["1997-04-03",3.4293,3.5196,3.3391,3.3391,19500.0],["1997-04-04",3.3842,3.5196,3.3842,3.4744,128900.0],["1997-04-07",3.5196,3.8805,3.5196,3.7001,46500.0],["1997-04-08",3.8805,4.061,3.7001,3.9708,109800.0],["1997-04-09",3.9708,4.2415,3.9708,3.9708,85200.0],["1997-04-10",4.061,4.1513,3.9708,4.061,22900.0],["1997-04-11",3.7903,4.1513,3.7903,4.061,71700.0],["1997-04-14",4.1513,4.1513,3.9708,3.9708,84800.0],["1997-04-15",4.061,4.2415,3.8805,3.9708,102900.0],["1997-04-16",3.9708,4.061,3.9708,4.061,31100.0],["1997-04-17",3.9708,4.1513,3.9708,4.061,50400.0],["1997-04-18",4.061,4.1964,3.8805,4.1964,49200.0],["1997-04-21",4.2415,4.422,4.1062,4.2415,140200.0],["1997-04-22",4.422,4.422,4.1964,4.3318,55600.0],["1997-04-23",4.3318,4.3318,3.8805,3.9257,203300.0],["1997-04-24",4.2415,4.2415,3.8805,3.9708,110900.0],["1997-04-25",3.9708,4.061,3.8805,3.9708,72400.0],["1997-04-28",3.9708,4.061,3.8129,4.061,36100.0],["1997-04-29",3.8805,4.061,3.8805,3.8805,95800.0],["1997-04-30",3.8805,3.9708,3.7903,3.7903,49800.0],["1997-05-01",3.9708,3.9708,3.7903,3.9708,26600.0],["1997-05-02",3.8805,4.061,3.8805,4.061,30400.0],["1997-05-05",4.061,4.061,3.8805,3.9708,88500.0],["1997-05-06",4.061,4.061,3.7903,3.9708,173900.0],["1997-05-07",3.9708,4.1062,3.8805,4.061,289000.0],["1997-05-08",4.1062,4.1964,3.9708,4.0159,64700.0],["1997-05-09",4.0159,4.2415,4.0159,4.1062,24200.0],["1997-05-12",4.061,4.2415,4.061,4.2415,114000.0],["1997-05-13",4.2415,4.3318,4.1513,4.1964,34800.0],["1997-05-14",4.2415,4.3318,4.1513,4.2415,22200.0],["1997-05-15",4.1513,4.3318,4.1513,4.1513,50400.0],["1997-05-16",4.3318,4.3318,4.1513,4.2415,22900.0],["1997-05-19",4.3318,4.3318,4.1513,4.1513,140800.0],["1997-05-20",4.3318,4.3318,4.061,4.2415,65200.0],["1997-05-21",4.1513,4.3318,4.1513,4.2415,24000.0],["1997-05-22",4.1513,4.3318,4.1513,4.1513,19700.0],["1997-05-23",4.2415,4.2415,4.1513,4.1964,25300.0],["1997-05-27",4.2415,4.3318,4.1964,4.2415,69200.0],["1997-05-28",4.1964,4.3318,4.1964,4.2415,136400.0],["1997-05-29",4.3318,4.3318,4.1964,4.1964,16400.0],["1997-05-30",4.3318,4.3318,4.1964,4.1964,109500.0],["1997-06-02",4.422,4.422,4.1964,4.422,135300.0],["1997-06-03",4.3769,4.5123,4.3318,4.4671,113000.0],["1997-06-04",4.3318,4.5123,4.3318,4.3318,50600.0],["1997-06-05",4.422,4.9635,4.3769,4.9635,320000.0],["1997-06-06",4.9635,5.4147,4.8732,5.2342,484900.0],["1997-06-09",5.4147,6.0464,5.4147,5.7757,926900.0],["1997-06-10",5.6854,5.8659,5.505,5.7757,222300.0],["1997-06-11",5.7757,5.8659,5.6854,5.8208,183600.0],["1997-06-12",5.6854,5.8659,5.6854,5.8659,215300.0],["1997-06-13",5.7757,6.1367,5.7757,6.0464,326600.0],["1997-06-16",6.0464,6.0916,5.9562,6.0464,111600.0],["1997-06-17",6.0464,6.1367,5.9562,5.9562,305200.0],["1997-06-18",6.1367,6.1367,5.8659,5.9562,218200.0],["1997-06-19",5.8659,6.0464,5.8659,5.8659,510600.0],["1997-06-20",5.8659,6.1367,5.8659,5.9562,101400.0],["1997-06-23",5.9562,6.1367,5.9562,5.9562,151900.0],["1997-06-24",5.9562,6.1818,5.9562,6.1367,304000.0],["1997-06-25",6.1818,6.5879,6.0464,6.4525,338500.0],["1997-06-26",6.4525,6.5879,6.4074,6.4977,201900.0],["1997-06-27",6.4074,6.5879,6.4074,6.4977,207300.0],["1997-06-30",6.5879,6.6781,6.4074,6.5879,191600.0],["1997-07-01",6.4977,6.6781,6.4977,6.5879,89500.0],["1997-07-02",6.4977,6.5879,6.4977,6.4977,61800.0],["1997-07-03",6.4977,6.9489,6.4977,6.7684,116500.0],["1997-07-07",6.7684,6.9489,6.6781,6.8586,127200.0],["1997-07-08",6.8586,6.9489,6.7684,6.8586,85800.0],["1997-07-09",6.8586,6.9489,6.7684,6.9489,96700.0],["1997-07-10",6.7797,7.0391,6.7684,6.8586,168900.0],["1997-07-11",6.8586,7.3099,6.8586,6.8586,878000.0],["1997-07-14",7.0391,7.2196,6.9489,7.2196,169700.0],["1997-07-15",7.2196,7.2196,7.1294,7.1745,402200.0],["1997-07-16",7.2196,7.2196,6.9038,6.9038,109300.0],["1997-07-17",6.9038,7.1294,6.8586,7.0391,163900.0],["1997-07-18",7.1294,7.1294,6.9489,7.1294,195300.0],["1997-07-21",6.9489,7.1294,6.8586,6.994,62400.0],["1997-07-22",6.9489,7.1294,6.5879,6.6781,182000.0],["1997-07-23",6.7233,6.8586,6.4074,6.4074,332800.0],["1997-07-24",6.5879,6.7684,6.4074,6.633,152700.0],["1997-07-25",6.633,6.9038,6.633,6.7684,60200.0],["1997-07-28",6.8586,6.8586,6.6781,6.7684,103500.0],["1997-07-29",6.8586,6.8586,6.6781,6.7233,122100.0],["1997-07-30",6.6781,6.8586,6.6781,6.8135,181700.0],["1997-07-31",6.8586,6.9489,6.7684,6.7684,102300.0],["1997-08-01",6.8586,6.994,6.7684,6.994,55200.0],["1997-08-04",6.7684,7.0391,6.7684,6.994,65900.0],["1997-08-05",7.0391,7.4001,6.8586,7.355,514300.0],["1997-08-06",7.2196,7.4452,7.2196,7.3099,358500.0],["1997-08-07",7.3099,7.4001,7.1294,7.3099,205700.0],["1997-08-08",7.1294,7.3099,7.0391,7.2196,120900.0],["1997-08-11",7.0842,7.2196,7.0391,7.0842,82400.0],["1997-08-12",7.3099,7.3099,7.0842,7.2647,119500.0],["1997-08-13",7.1294,7.3099,7.1294,7.2873,51400.0],["1997-08-14",7.1745,7.3099,7.1745,7.2647,96500.0],["1997-08-15",7.1745,7.3099,7.1745,7.3099,84100.0],["1997-08-18",7.2196,7.3099,7.2196,7.2647,80800.0],["1997-08-19",7.2196,7.3099,7.2196,7.2196,55200.0],["1997-08-20",7.2196,7.5806,7.2196,7.5355,227500.0],["1997-08-21",7.4001,7.5806,7.4001,7.4001,109600.0],["1997-08-22",7.5806,7.5806,7.4001,7.4903,365700.0],["1997-08-25",7.4904,7.5806,7.4904,7.5355,48200.0],["1997-08-26",7.4904,7.5806,7.4904,7.5355,40900.0],["1997-08-27",7.5355,7.6708,7.5355,7.5806,465900.0],["1997-08-28",7.5806,7.716,7.5806,7.716,140600.0],["1997-08-29",7.5806,7.7611,7.5806,7.5806,134700.0],["1997-09-02",7.6708,7.8513,7.6708,7.7611,285600.0],["1997-09-03",7.8513,8.3026,7.6708,8.3026,698400.0],["1997-09-04",8.3026,8.4831,8.0318,8.4831,636200.0],["1997-09-05",8.3026,8.483,8.2123,8.2123,101800.0],["1997-09-08",8.483,8.6184,8.3026,8.5733,354700.0],["1997-09-09",8.6184,8.7538,8.4831,8.7538,192200.0],["1997-09-10",8.7538,8.9343,8.6635,8.9343,600600.0],["1997-09-11",8.9343,8.9343,8.4831,8.4831,283200.0],["1997-09-12",8.6635,9.0245,8.4831,8.9343,118200.0],["1997-09-15",9.0245,9.0245,8.844,9.0245,259700.0],["1997-09-16",8.9794,9.1148,8.9343,9.1148,165100.0],["1997-09-17",8.9794,9.1148,8.4831,8.6635,356700.0],["1997-09-18",8.6635,8.9343,8.483,8.844,413200.0],["1997-09-19",8.7538,9.0696,8.7538,8.9343,160400.0],["1997-09-22",8.9343,9.0696,8.844,8.844,158600.0],["1997-09-23",8.7538,8.844,8.483,8.5733,120500.0],["1997-09-24",8.5733,8.6635,7.9416,8.3026,146700.0],["1997-09-25",8.0769,8.1221,7.2196,7.5806,324200.0],["1997-09-26",7.8513,8.4831,7.6708,8.1221,205800.0],["1997-09-29",7.9416,8.1221,7.8513,7.9867,102400.0],["1997-09-30",7.9416,8.2123,7.9416,8.1672,66900.0],["1997-10-01",8.2123,8.7538,7.9416,8.6635,273100.0],["1997-10-02",8.844,8.844,8.5733,8.5733,132900.0],["1997-10-03",8.5733,8.844,8.1221,8.6635,161400.0],["1997-10-06",8.5733,9.0245,8.5733,8.844,276300.0],["1997-10-07",9.0245,9.0245,8.5733,8.9343,404200.0],["1997-10-08",8.844,9.0245,8.844,9.0245,209300.0],["1997-10-09",9.0245,9.0245,8.6635,8.8892,186200.0],["1997-10-10",8.7538,8.9343,8.7538,8.7538,99200.0],["1997-10-13",8.9343,8.9343,8.6635,8.8892,114100.0],["1997-10-14",8.6635,8.9343,8.6635,8.6635,109500.0],["1997-10-15",8.5733,8.844,8.5733,8.7989,40100.0],["1997-10-16",8.844,8.844,8.5733,8.6635,70200.0],["1997-10-17",8.6635,8.7538,8.4831,8.6635,126400.0],["1997-10-20",8.7538,8.7538,8.4831,8.6635,49400.0],["1997-10-21",8.6635,8.7538,8.5733,8.7538,147300.0],["1997-10-22",8.5733,8.9343,8.5733,8.844,90400.0],["1997-10-23",8.6635,8.7538,8.3026,8.3928,50500.0],["1997-10-24",8.3477,8.5733,8.2123,8.3026,38200.0],["1997-10-27",8.1221,8.2123,7.3099,7.4001,123200.0],["1997-10-28",6.6781,8.844,6.6781,8.3026,301500.0],["1997-10-29",8.5733,8.5733,7.8513,7.9416,95000.0],["1997-10-30",7.6708,8.0318,7.4001,7.5806,98400.0],["1997-10-31",8.3026,8.3928,8.0769,8.3026,64900.0],["1997-11-03",8.4831,8.844,8.3928,8.7538,166900.0],["1997-11-04",8.7087,8.7087,8.1221,8.3026,119100.0],["1997-11-05",8.4831,8.5733,8.2574,8.4831,88700.0],["1997-11-06",8.3928,8.7538,8.3928,8.5733,168400.0],["1997-11-07",8.3026,8.5733,7.9416,8.0318,131600.0],["1997-11-10",7.9416,8.5733,7.9416,8.3026,55500.0],["1997-11-11",8.3026,8.4831,8.3026,8.4831,38300.0],["1997-11-12",8.3928,8.3928,7.6708,7.6708,81500.0],["1997-11-13",7.6708,8.3928,7.6708,8.3026,133200.0],["1997-11-14",8.3928,8.3928,8.0318,8.0769,37500.0],["1997-11-17",8.2123,8.5733,8.0318,8.5733,145200.0],["1997-11-18",8.5733,8.7538,7.9416,8.0318,291700.0],["1997-11-19",8.3026,8.3026,7.9416,7.9416,85900.0],["1997-11-20",7.8513,8.5733,7.8513,8.4831,167500.0],["1997-11-21",8.3928,8.5733,8.3928,8.4831,266900.0],["1997-11-24",8.3026,8.5282,8.3026,8.3928,77100.0],["1997-11-25",8.2123,8.2123,7.3099,7.4001,288000.0],["1997-11-26",7.4903,8.1221,7.2196,7.8965,921700.0],["1997-11-28",7.9416,8.2574,7.9416,7.9416,62000.0],["1997-12-01",8.0318,8.3026,7.6708,7.9416,47800.0],["1997-12-02",7.7611,7.9416,7.4001,7.4001,55000.0],["1997-12-03",7.4001,7.9416,7.4001,7.8513,43500.0],["1997-12-04",7.9416,7.9416,7.4001,7.6708,103100.0],["1997-12-05",7.558,7.6708,7.3099,7.4452,183000.0],["1997-12-08",7.4452,7.4904,7.4001,7.4452,138600.0],["1997-12-09",7.4904,7.5806,7.1294,7.1294,174000.0],["1997-12-10",7.1294,7.2196,7.1294,7.1745,116400.0],["1997-12-11",7.5806,8.0318,7.2196,7.2196,449100.0],["1997-12-12",7.5806,7.5806,7.1294,7.1294,308100.0],["1997-12-15",7.4001,7.4001,7.1294,7.3099,405800.0],["1997-12-16",7.4001,7.4001,6.8586,7.0391,560100.0],["1997-12-17",7.1294,7.1294,6.4977,6.5879,181800.0],["1997-12-18",6.6781,6.7684,6.4977,6.5428,313400.0],["1997-12-19",6.6781,6.6781,6.4525,6.4977,169600.0],["1997-12-22",6.6781,7.4001,6.4977,7.1745,241900.0],["1997-12-23",7.3099,7.3099,6.7684,6.8586,64400.0],["1997-12-24",6.6781,6.8586,6.5879,6.5879,116800.0],["1997-12-26",6.7684,6.7684,6.5879,6.6781,50200.0],["1997-12-29",6.8586,7.0391,6.4977,6.9489,79100.0],["1997-12-30",6.9489,6.9489,6.6781,6.7684,33000.0],["1997-12-31",7.0391,7.0391,6.6781,7.0391,92400.0],["1998-01-02",6.7684,7.4904,6.7684,7.4001,251600.0],["1998-01-05",7.4904,7.4904,7.1294,7.1294,153100.0],["1998-01-06",7.1294,7.2196,6.8586,6.9489,121000.0],["1998-01-07",6.8586,7.3099,6.8586,7.3099,248900.0],["1998-01-08",7.4001,8.0318,7.4001,7.7611,342300.0],["1998-01-09",7.8513,7.8513,7.3099,7.4903,175900.0],["1998-01-12",7.1294,7.5806,7.0391,7.4903,213900.0],["1998-01-13",7.3099,7.5806,7.3099,7.5806,85700.0],["1998-01-14",7.3099,7.7611,7.3099,7.7611,112500.0],["1998-01-15",7.4903,7.8513,7.4903,7.8513,197200.0],["1998-01-16",7.8513,7.8513,7.6708,7.8513,102500.0],["1998-01-20",7.8513,8.1221,7.6708,8.1221,140900.0],["1998-01-21",7.9416,8.3026,7.8062,7.9416,78200.0],["1998-01-22",7.8965,8.1221,7.8513,7.9416,77600.0],["1998-01-23",7.9867,8.0769,7.7611,8.0318,122800.0],["1998-01-26",8.1221,8.1221,7.9416,8.0769,67700.0],["1998-01-27",8.1221,8.1221,7.8965,7.9416,77700.0],["1998-01-28",8.1221,8.1221,7.8513,7.9867,215200.0],["1998-01-29",7.7611,7.7611,6.7684,7.4001,1575600.0],["1998-01-30",7.3099,7.3099,7.1294,7.2647,609200.0],["1998-02-02",7.2196,7.5806,7.2196,7.5806,445800.0],["1998-02-03",7.6708,7.7611,7.4903,7.5806,159500.0],["1998-02-04",7.5806,7.5806,7.3099,7.355,58500.0],["1998-02-05",7.3099,7.4904,7.3099,7.355,144700.0],["1998-02-06",7.5806,7.5806,7.3099,7.4001,247800.0],["1998-02-09",7.5806,8.3026,7.4001,7.8965,978200.0],["1998-02-10",7.9416,8.1221,7.8513,8.0318,803100.0],["1998-02-11",7.9416,8.0318,7.6708,7.8513,289100.0],["1998-02-12",7.8062,7.9867,7.6708,7.8965,425100.0],["1998-02-13",7.9416,8.0769,7.8513,8.0318,762700.0],["1998-02-17",8.0318,8.4831,8.0318,8.3026,494100.0],["1998-02-18",8.4831,8.4831,8.1221,8.3026,335300.0],["1998-02-19",8.3928,8.4831,8.2574,8.4379,193400.0],["1998-02-20",8.4379,8.4831,8.2123,8.3928,400000.0],["1998-02-23",8.4831,8.5733,8.3026,8.4831,305200.0],["1998-02-24",8.6184,8.6184,8.4379,8.4831,111000.0],["1998-02-25",8.4379,8.483,8.0318,8.0318,659800.0],["1998-02-26",8.0318,8.2123,7.9416,8.1221,169900.0],["1998-02-27",8.0318,8.2123,8.0318,8.1221,144400.0],["1998-03-02",8.0318,8.2123,7.8513,7.8513,303500.0],["1998-03-03",7.8513,7.9416,7.7611,7.8062,212900.0],["1998-03-04",7.9416,7.9416,7.7611,7.8965,131500.0],["1998-03-05",7.7611,7.9416,7.5806,7.5806,134600.0],["1998-03-06",7.7611,7.7611,7.4903,7.5806,314100.0],["1998-03-09",7.4904,7.9416,7.4001,7.7611,221000.0],["1998-03-10",7.6708,7.8513,7.6708,7.8062,86400.0],["1998-03-11",7.8513,7.9416,7.7611,7.8965,167600.0],["1998-03-12",7.9416,7.9416,7.6708,7.7611,77400.0],["1998-03-13",7.6708,7.7611,7.6257,7.6708,86200.0],["1998-03-16",7.6708,8.0318,7.6708,7.9867,48900.0],["1998-03-17",8.1221,8.1221,7.7611,7.7611,35200.0],["1998-03-18",7.7611,7.8513,7.7611,7.8062,24700.0],["1998-03-19",7.8062,7.8513,7.716,7.716,52700.0],["1998-03-20",7.6708,7.8513,7.4903,7.4903,85400.0],["1998-03-23",7.4001,7.6708,7.2196,7.2196,111700.0],["1998-03-24",7.2196,7.4903,7.2196,7.4903,63800.0],["1998-03-25",7.4452,7.5806,7.4001,7.4903,100300.0],["1998-03-26",7.4001,7.6257,7.4001,7.5806,87000.0],["1998-03-27",7.7611,7.7611,7.4904,7.6257,165300.0],["1998-03-30",7.6708,7.6708,7.4903,7.5806,243300.0],["1998-03-31",7.6257,7.9416,7.5806,7.8965,119000.0],["1998-04-01",7.7611,8.1221,7.7611,8.0318,161200.0],["1998-04-02",7.8513,8.1221,7.8513,7.9416,190600.0],["1998-04-03",8.0318,8.0318,7.8965,7.9867,215200.0],["1998-04-06",7.9416,8.1221,7.9416,7.9867,230800.0],["1998-04-07",7.9416,8.1221,7.8513,7.8513,137400.0],["1998-04-08",7.8513,8.0769,7.8513,8.0318,120000.0],["1998-04-09",8.0318,8.3026,8.0318,8.2123,203000.0],["1998-04-13",8.2123,8.3026,8.1221,8.1221,91500.0],["1998-04-14",8.2574,8.3026,8.1672,8.3026,202700.0],["1998-04-15",8.3026,8.3928,8.2123,8.3928,184600.0],["1998-04-16",8.2123,8.2574,7.8965,7.9416,131500.0],["1998-04-17",7.8513,7.9867,7.8513,7.9867,61300.0],["1998-04-20",7.8965,7.9867,7.8965,7.9867,99200.0],["1998-04-21",8.0318,8.1221,7.9867,8.0318,143400.0],["1998-04-22",8.0318,8.1221,7.9416,8.0318,91000.0],["1998-04-23",7.9416,8.0318,7.5806,7.6708,105200.0],["1998-04-24",7.7611,7.7611,7.5806,7.6708,45600.0],["1998-04-27",7.2647,7.4452,7.2196,7.355,92400.0],["1998-04-28",7.355,7.5806,7.3099,7.4452,32800.0],["1998-04-29",7.4452,7.5806,7.3099,7.5806,32100.0],["1998-04-30",7.6708,7.6708,7.4903,7.5806,87200.0],["1998-05-01",7.5806,7.7611,7.4904,7.6708,62600.0],["1998-05-04",7.8062,7.8513,7.6708,7.8513,76200.0],["1998-05-05",7.8513,7.8513,7.5355,7.5355,31900.0],["1998-05-06",7.5355,7.7611,7.5355,7.5355,58700.0],["1998-05-07",7.7611,7.7611,7.5355,7.5355,47400.0],["1998-05-08",7.5806,7.716,7.4904,7.6708,25800.0],["1998-05-11",7.5806,7.716,7.5806,7.6257,163200.0],["1998-05-12",7.6708,7.8513,7.4903,7.4903,125500.0],["1998-05-13",7.4903,7.6708,7.4903,7.5806,81500.0],["1998-05-14",7.5806,7.6257,7.4904,7.5355,88500.0],["1998-05-15",7.6257,7.7611,7.5355,7.716,67100.0],["1998-05-18",7.716,7.716,7.2196,7.5355,34500.0],["1998-05-19",7.2196,7.5355,7.2196,7.4001,38200.0],["1998-05-20",7.5355,7.5355,7.2196,7.2873,241200.0],["1998-05-21",7.3099,7.4227,7.2647,7.4227,42800.0],["1998-05-22",7.2647,7.5355,7.2647,7.5355,12100.0],["1998-05-26",7.355,7.4001,6.8586,6.9038,158800.0],["1998-05-27",6.8586,6.9038,6.7233,6.8586,90200.0],["1998-05-28",6.8586,6.9489,6.8361,6.8586,92200.0],["1998-05-29",6.7684,7.0842,6.7684,7.0391,65400.0],["1998-06-01",7.1294,7.4001,7.1294,7.2196,96400.0],["1998-06-02",7.1294,7.4001,7.1294,7.2196,62300.0],["1998-06-03",7.2196,7.3099,7.2196,7.3099,19200.0],["1998-06-04",7.2196,7.4001,7.0391,7.1294,49400.0],["1998-06-05",7.2196,7.3775,7.0391,7.0391,71100.0],["1998-06-08",7.0391,7.4001,7.0391,7.1745,158700.0],["1998-06-09",7.1294,7.3099,6.6781,6.8586,104800.0],["1998-06-10",6.7684,6.8586,6.7684,6.8135,87200.0],["1998-06-11",6.7684,6.994,6.7684,6.9489,66400.0],["1998-06-12",6.7684,6.8135,6.5879,6.5879,57100.0],["1998-06-15",6.7684,6.7684,6.4074,6.4977,74700.0],["1998-06-16",6.5879,6.7233,6.4977,6.7233,77000.0],["1998-06-17",6.5879,6.6781,6.5428,6.5879,89900.0],["1998-06-18",6.5202,6.6781,6.5202,6.5202,9300.0],["1998-06-19",6.4977,6.7684,6.3172,6.3172,41300.0],["1998-06-22",6.6781,6.6781,6.3172,6.4977,29600.0],["1998-06-23",6.5879,6.633,6.4074,6.4977,74000.0],["1998-06-24",6.5879,6.5879,6.4074,6.4977,123800.0],["1998-06-25",6.4074,6.7233,6.4074,6.7233,191300.0],["1998-06-26",6.7233,6.7233,6.5879,6.6781,113800.0],["1998-06-29",6.6781,6.7684,6.5879,6.7684,131400.0],["1998-06-30",6.6781,6.8135,6.6781,6.7684,130100.0],["1998-07-01",6.7233,6.8586,6.7233,6.8586,79700.0],["1998-07-02",6.8586,7.0391,6.6781,7.0391,173100.0],["1998-07-06",6.9489,7.1294,6.9489,7.0391,187800.0],["1998-07-07",6.9489,7.0842,6.7684,6.9038,42600.0],["1998-07-08",6.6781,7.0391,6.633,6.9038,169900.0],["1998-07-09",6.8586,7.2196,6.8586,7.1294,76000.0],["1998-07-10",7.0391,7.2196,7.0391,7.1294,89600.0],["1998-07-13",7.2196,7.4001,6.9489,6.9489,77700.0],["1998-07-14",6.9489,7.1294,6.8586,7.1294,64800.0],["1998-07-15",7.0391,7.2196,6.7684,6.9489,59400.0],["1998-07-16",6.7684,7.0391,6.7684,6.9038,22100.0],["1998-07-17",6.7684,7.1294,6.7684,7.1294,54300.0],["1998-07-20",7.0391,7.4903,7.0391,7.4903,126700.0],["1998-07-21",7.2647,7.4904,7.2196,7.2196,56800.0],["1998-07-22",7.1294,7.2196,7.1294,7.1294,31100.0],["1998-07-23",7.1294,7.2196,6.4074,6.4074,93300.0],["1998-07-24",6.6781,6.6781,6.3172,6.5428,127800.0],["1998-07-27",6.5428,6.5428,6.1367,6.2269,198600.0],["1998-07-28",5.9562,6.2269,5.8659,6.0013,247200.0],["1998-07-29",6.0916,6.0916,5.9111,5.9562,155600.0],["1998-07-30",5.9562,5.9562,5.8659,5.8885,123000.0],["1998-07-31",5.8659,5.9111,5.5952,5.6403,104600.0],["1998-08-03",5.8659,5.8659,5.6403,5.7757,67200.0],["1998-08-04",5.7757,5.7757,5.505,5.6854,131100.0],["1998-08-05",5.5952,5.8659,5.5952,5.6854,120600.0],["1998-08-06",5.7757,5.9562,5.7306,5.7757,80900.0],["1998-08-07",5.9562,6.0464,5.7306,5.8659,144100.0],["1998-08-10",5.8659,5.8659,5.7757,5.8208,61600.0],["1998-08-11",5.6854,5.7757,5.5952,5.5952,60100.0],["1998-08-12",5.6854,5.8208,5.6854,5.7757,51100.0],["1998-08-13",5.7757,5.7757,5.5952,5.6854,34100.0],["1998-08-14",5.7757,5.8659,5.7306,5.7757,21500.0],["1998-08-17",5.7757,5.8659,5.5952,5.8659,67000.0],["1998-08-18",5.7757,6.0916,5.6854,5.7757,165200.0],["1998-08-19",5.8208,5.8208,5.505,5.5952,77700.0],["1998-08-20",5.5952,5.7306,5.5501,5.708,23800.0],["1998-08-21",5.7306,5.7306,5.4147,5.6854,34500.0],["1998-08-24",5.5952,5.7757,5.5952,5.7757,42900.0],["1998-08-25",5.7757,5.8659,5.7757,5.7757,59800.0],["1998-08-26",5.7757,5.7757,5.6854,5.7757,23100.0],["1998-08-27",5.6854,5.6854,5.3245,5.505,76400.0],["1998-08-28",5.2342,5.505,5.0537,5.2342,51000.0],["1998-08-31",5.3245,5.4147,4.783,4.8732,78200.0],["1998-09-01",4.8732,5.144,4.783,4.9635,243000.0],["1998-09-02",4.8732,4.9635,4.783,4.9635,56900.0],["1998-09-03",4.9635,4.9635,4.8732,4.9635,40100.0],["1998-09-04",4.9635,4.9635,4.9184,4.9184,59300.0],["1998-09-08",5.2342,5.2342,4.9184,4.9635,118800.0],["1998-09-09",4.9635,5.0537,4.8732,4.9635,39700.0],["1998-09-10",4.8732,4.9184,4.6928,4.8281,78000.0],["1998-09-11",4.783,4.9635,4.7379,4.8732,45500.0],["1998-09-14",5.0537,5.3245,4.8732,5.3245,32300.0],["1998-09-15",5.3245,5.3245,5.144,5.2342,26200.0],["1998-09-16",4.6927,4.783,3.2037,3.6549,2480600.0],["1998-09-17",3.6549,3.6549,3.5196,3.6098,1634000.0],["1998-09-18",3.6549,3.6775,3.5647,3.6549,587800.0],["1998-09-21",3.6324,3.8354,3.6098,3.8354,605800.0],["1998-09-22",4.1513,4.1513,3.9708,4.0159,205400.0],["1998-09-23",4.1062,4.2866,3.9708,4.2866,169300.0],["1998-09-24",4.3318,4.3318,4.1513,4.2866,194800.0],["1998-09-25",4.1513,4.3318,4.061,4.2866,65900.0],["1998-09-28",4.3318,4.3318,4.1964,4.1964,129500.0],["1998-09-29",4.1964,4.2415,3.9708,4.1513,91400.0],["1998-09-30",4.1964,4.1964,3.9708,4.1513,24000.0],["1998-10-01",4.1513,4.1513,3.9257,4.0159,48600.0],["1998-10-02",3.9257,4.061,3.7903,3.7903,101100.0],["1998-10-05",3.7903,4.0159,3.6098,3.7452,111700.0],["1998-10-06",3.6549,3.8805,3.6549,3.7903,33700.0],["1998-10-07",3.6549,3.8805,3.6549,3.7903,42500.0],["1998-10-08",3.7001,3.7903,3.6098,3.6324,147400.0],["1998-10-09",3.7001,3.7226,3.6098,3.6098,55600.0],["1998-10-12",3.6549,3.6549,3.4744,3.4744,73000.0],["1998-10-13",3.5647,3.7001,3.4744,3.6549,300400.0],["1998-10-14",3.6098,3.7001,3.6098,3.6549,93800.0],["1998-10-15",3.6549,3.8805,3.6098,3.8805,37000.0],["1998-10-16",3.8805,3.9708,3.6098,3.9708,123900.0],["1998-10-19",3.9708,4.3318,3.8805,4.2866,41300.0],["1998-10-20",4.3318,4.6928,4.2415,4.2415,141500.0],["1998-10-21",4.422,4.5123,4.1513,4.1513,80400.0],["1998-10-22",4.1513,4.3318,4.1513,4.2415,62800.0],["1998-10-23",4.3318,4.3318,4.2415,4.3318,27000.0],["1998-10-26",4.1513,4.3769,4.1513,4.1964,111300.0],["1998-10-27",4.3318,4.3769,4.2415,4.2415,90000.0],["1998-10-28",4.1964,4.2415,3.9257,3.9257,113100.0],["1998-10-29",3.9708,4.1062,3.7903,3.8805,73300.0],["1998-10-30",4.1062,4.1062,3.8805,3.8805,225200.0],["1998-11-02",3.8805,4.2415,3.8805,4.1964,64500.0],["1998-11-03",4.1513,4.3318,4.1513,4.3318,94500.0],["1998-11-04",4.3318,4.3318,4.1513,4.3092,66800.0],["1998-11-05",4.2866,4.3318,4.2415,4.2866,65700.0],["1998-11-06",4.3318,4.3318,4.2866,4.2866,41900.0],["1998-11-09",4.2415,4.422,4.1964,4.3769,99800.0],["1998-11-10",4.3318,4.5123,4.3318,4.422,76000.0],["1998-11-11",4.3318,4.5123,4.2415,4.2866,86900.0],["1998-11-12",4.3318,4.3318,4.2415,4.2415,40300.0],["1998-11-13",4.2415,4.3318,4.2415,4.2415,68500.0],["1998-11-16",4.2415,4.3318,4.1513,4.2415,24100.0],["1998-11-17",4.2415,4.2866,4.1513,4.1964,29300.0],["1998-11-18",4.1964,4.2415,4.1513,4.1964,47700.0],["1998-11-19",4.1964,4.2415,3.9708,4.1513,82900.0],["1998-11-20",4.1964,4.2415,4.1513,4.2415,29600.0],["1998-11-23",4.1513,4.2866,4.1513,4.1513,99400.0],["1998-11-24",4.1513,4.2866,4.1513,4.1964,94700.0],["1998-11-25",4.1513,4.2866,4.1513,4.2866,55500.0],["1998-11-27",4.2866,4.3543,4.1513,4.3318,71800.0],["1998-11-30",4.3769,4.3769,4.2415,4.2415,46000.0],["1998-12-01",4.2866,4.3318,4.2415,4.3318,70100.0],["1998-12-02",4.2866,4.3769,4.2641,4.3769,81300.0],["1998-12-03",4.3318,4.5123,4.3318,4.3318,95200.0],["1998-12-04",4.2866,4.3318,4.1062,4.1964,125000.0],["1998-12-07",4.1964,4.2866,4.1513,4.2415,76800.0],["1998-12-08",4.1964,4.2866,4.0159,4.1062,115500.0],["1998-12-09",4.1513,4.3318,4.061,4.3318,115100.0],["1998-12-10",4.3318,4.3318,4.1513,4.1513,112400.0],["1998-12-11",4.2415,4.2415,4.061,4.2415,33800.0],["1998-12-14",4.2415,4.2415,4.0159,4.0159,87600.0],["1998-12-15",4.061,4.1513,3.9708,4.1062,82900.0],["1998-12-16",4.061,4.1964,4.061,4.1513,50300.0],["1998-12-17",4.061,4.2415,4.0385,4.1964,61100.0],["1998-12-18",4.061,4.2866,4.061,4.2415,81800.0],["1998-12-21",4.2415,4.3318,4.1062,4.3092,83600.0],["1998-12-22",4.3318,4.3318,3.8354,3.9708,248600.0],["1998-12-23",3.8805,4.1513,3.8354,4.1062,60000.0],["1998-12-24",4.1062,4.1513,4.061,4.061,36800.0],["1998-12-28",4.1062,4.1513,3.9708,4.0159,99100.0],["1998-12-29",3.9708,4.1513,3.9708,4.1062,70400.0],["1998-12-30",4.061,4.2866,3.9708,4.1062,121900.0],["1998-12-31",4.061,4.2415,3.9708,4.219,87700.0],["1999-01-04",4.2415,4.2866,3.7903,3.7903,289200.0],["1999-01-05",4.061,4.061,3.6098,3.9257,489100.0],["1999-01-06",3.8805,4.1513,3.8805,3.8805,203900.0],["1999-01-07",3.9708,4.061,3.9708,4.061,99200.0],["1999-01-08",4.0159,4.1513,4.0159,4.1513,238900.0],["1999-01-11",4.1513,4.2415,4.1062,4.1513,164600.0],["1999-01-12",4.1513,4.1513,3.9257,4.0159,129300.0],["1999-01-13",3.9708,4.1287,3.9708,4.1062,104300.0],["1999-01-14",4.1062,4.1062,3.9257,3.9708,158000.0],["1999-01-15",4.061,4.1513,3.9708,4.1062,93700.0],["1999-01-19",4.061,4.1964,4.0159,4.061,109300.0],["1999-01-20",4.0159,4.1513,4.0159,4.1062,207700.0],["1999-01-21",4.061,4.2415,4.061,4.2415,151900.0],["1999-01-22",4.6025,6.4977,4.6025,5.9562,1548700.0],["1999-01-25",6.0464,6.6781,5.8659,6.1367,1272400.0],["1999-01-26",6.1367,6.2269,5.5952,5.6854,277800.0],["1999-01-27",5.5952,5.6403,5.4598,5.505,219800.0],["1999-01-28",5.5952,5.6403,5.4147,5.4598,180100.0],["1999-01-29",5.4147,6.2269,5.4147,6.0916,724000.0],["1999-02-01",6.272,6.5879,6.1367,6.4074,653000.0],["1999-02-02",6.5428,6.5879,6.2269,6.4074,157500.0],["1999-02-03",6.8741,6.9723,6.6777,6.6777,123400.0],["1999-02-04",6.6777,6.8741,6.6777,6.7268,87900.0],["1999-02-05",6.6777,6.7759,5.6957,5.8921,96700.0],["1999-02-08",5.9903,6.5795,5.9412,6.2358,124200.0],["1999-02-09",6.2849,6.2849,5.8921,5.9903,49900.0],["1999-02-10",5.9903,6.1376,5.9412,6.0885,35500.0],["1999-02-11",5.9903,6.1867,5.8921,6.1867,59200.0],["1999-02-12",6.0885,6.2849,5.9903,6.1621,85100.0],["1999-02-16",6.2849,6.334,5.8921,5.9412,204300.0],["1999-02-17",6.0885,6.1376,5.9903,6.0394,49100.0],["1999-02-18",6.0885,6.2849,6.0885,6.2849,145000.0],["1999-02-19",6.1867,6.2849,6.0394,6.1867,64800.0],["1999-02-22",6.1867,6.4322,6.0885,6.334,115100.0],["1999-02-23",6.334,6.4813,6.0394,6.0885,147000.0],["1999-02-24",6.2358,6.3831,6.0394,6.1867,88600.0],["1999-02-25",6.1867,6.1867,5.9412,6.1867,101800.0],["1999-02-26",6.2358,6.2849,6.0394,6.0394,86900.0],["1999-03-01",5.9903,6.2849,5.9903,6.1376,113400.0],["1999-03-02",6.0885,6.2849,6.0394,6.0885,22900.0],["1999-03-03",6.0885,6.2849,6.0885,6.2603,69000.0],["1999-03-04",6.0885,6.2849,6.0885,6.0885,20000.0],["1999-03-05",6.0885,6.3831,6.0885,6.2849,195500.0],["1999-03-08",6.1376,6.1867,6.0885,6.0885,136100.0],["1999-03-09",6.0885,6.1376,5.9412,5.9412,61900.0],["1999-03-10",6.0394,6.0885,5.9412,6.0394,10200.0],["1999-03-11",5.9903,6.0885,5.8921,5.8921,135200.0],["1999-03-12",5.8921,6.0885,5.843,6.0394,150900.0],["1999-03-15",5.9903,6.1376,5.9412,5.9412,201100.0],["1999-03-16",5.9412,6.0885,5.8921,5.9412,232800.0],["1999-03-17",5.8921,6.0885,5.8921,5.9903,44000.0],["1999-03-18",5.9903,6.0885,5.9903,5.9903,100300.0],["1999-03-19",6.0885,6.0885,5.6956,5.7939,93700.0],["1999-03-22",5.8921,6.0394,5.5975,5.5975,62500.0],["1999-03-23",5.7939,5.7939,5.4992,5.5975,97100.0],["1999-03-24",5.5974,5.5974,5.3028,5.4992,48100.0],["1999-03-25",5.3028,5.7693,5.3028,5.7693,36500.0],["1999-03-26",5.5975,5.8921,5.4992,5.5975,159600.0],["1999-03-29",5.5974,5.5974,5.4992,5.4992,95500.0],["1999-03-30",5.4992,5.6956,5.4501,5.4992,113000.0],["1999-03-31",5.5974,5.5974,5.3519,5.3519,69200.0],["1999-04-01",5.401,5.4992,4.91,5.4992,166900.0],["1999-04-05",5.3028,5.6957,5.3028,5.5975,61200.0],["1999-04-06",5.6956,5.892,5.5483,5.8429,139100.0],["1999-04-07",5.7939,5.843,5.5975,5.5975,89200.0],["1999-04-08",5.7939,5.7939,5.401,5.5975,127300.0],["1999-04-09",5.7939,5.843,5.5974,5.6957,156700.0],["1999-04-12",5.6956,6.1867,5.6956,6.0885,181300.0],["1999-04-13",6.0885,6.1867,5.9903,6.0885,186000.0],["1999-04-14",6.1376,6.9232,5.8921,6.8741,385400.0],["1999-04-15",6.8741,7.0705,6.3831,6.6286,396600.0],["1999-04-16",6.6777,6.8741,6.6286,6.8741,303500.0],["1999-04-19",6.7759,7.1196,6.7759,6.9723,594300.0],["1999-04-20",6.9232,7.0459,6.7759,7.0214,356500.0],["1999-04-21",6.825,7.0214,6.825,6.9232,84000.0],["1999-04-22",6.9232,7.0705,6.7268,6.9232,170200.0],["1999-04-23",6.825,7.4142,6.825,7.0705,433000.0],["1999-04-26",7.1687,7.3651,7.0214,7.2669,494800.0],["1999-04-27",7.2914,7.7579,7.2178,7.6597,379700.0],["1999-04-28",7.7088,7.7579,7.4633,7.6597,186200.0],["1999-04-29",7.7579,7.807,7.5615,7.5615,179900.0],["1999-04-30",7.4633,7.8561,7.0705,7.1196,187700.0],["1999-05-03",7.4142,7.4142,6.9723,7.2669,114400.0],["1999-05-04",7.3651,7.4633,7.2669,7.4633,146900.0],["1999-05-05",7.5615,7.5615,7.316,7.3896,140600.0],["1999-05-06",7.3651,7.5615,7.316,7.4633,43600.0],["1999-05-07",7.6597,7.6597,7.4387,7.4633,33700.0],["1999-05-10",7.6597,7.6597,7.3651,7.3651,65800.0],["1999-05-11",7.4142,7.5124,7.0705,7.0705,80700.0],["1999-05-12",7.316,7.5615,7.0705,7.3651,106900.0],["1999-05-13",7.5615,7.5615,7.2669,7.2669,132700.0],["1999-05-14",7.2669,7.3651,7.0214,7.1687,173500.0],["1999-05-17",7.1687,7.1687,6.8986,7.0214,71200.0],["1999-05-18",7.0705,7.1196,7.0214,7.1196,39900.0],["1999-05-19",7.0214,7.1687,6.9232,6.9232,44400.0],["1999-05-20",6.9232,7.0214,6.8741,6.9723,15200.0],["1999-05-21",7.0214,7.0214,6.6777,6.7513,127300.0],["1999-05-24",6.825,7.1196,6.7268,7.1196,57000.0],["1999-05-25",7.1196,7.1687,7.0214,7.1687,51800.0],["1999-05-26",7.2178,7.2669,6.5795,6.7759,89400.0],["1999-05-27",6.6777,6.825,6.5795,6.6286,51900.0],["1999-05-28",6.7268,6.9723,6.6286,6.9723,71600.0],["1999-06-01",7.0705,7.1687,6.9723,7.1196,101200.0],["1999-06-02",6.9723,7.0705,6.3831,6.6777,62100.0],["1999-06-03",6.7759,6.825,6.6286,6.6286,52900.0],["1999-06-04",6.7513,6.825,6.4813,6.5795,84800.0],["1999-06-07",6.7759,7.2669,6.7759,7.0705,310400.0],["1999-06-08",7.1687,7.2669,7.0705,7.1196,172200.0],["1999-06-09",7.2178,7.2178,6.9723,7.0705,217400.0],["1999-06-10",7.095,7.2669,7.0705,7.1196,369300.0],["1999-06-11",7.2178,7.2178,7.0705,7.095,135100.0],["1999-06-14",7.1196,7.1196,6.8741,6.8741,27500.0],["1999-06-15",7.1196,7.1196,6.9723,6.9723,107900.0],["1999-06-16",7.0214,7.0705,6.8741,7.0214,23400.0],["1999-06-17",6.8741,7.1687,6.6777,6.6777,62300.0],["1999-06-18",6.9232,7.1196,6.6777,6.9723,77900.0],["1999-06-21",7.0705,7.4142,6.9723,7.4142,275300.0],["1999-06-22",7.4633,7.4633,7.2669,7.3405,137100.0],["1999-06-23",7.3651,7.807,7.2669,7.807,135100.0],["1999-06-24",7.807,7.807,7.5124,7.5615,63900.0],["1999-06-25",7.5615,7.6597,7.3651,7.3651,101300.0],["1999-06-28",7.6597,7.807,7.6106,7.7824,144600.0],["1999-06-29",7.807,7.8561,7.7579,7.807,92700.0],["1999-06-30",7.807,7.8561,7.7088,7.807,165100.0],["1999-07-01",7.7579,7.8561,7.5615,7.807,59800.0],["1999-07-02",7.807,8.0034,7.7579,7.8561,136000.0],["1999-07-06",7.9052,8.0525,7.8561,7.9052,76900.0],["1999-07-07",7.9052,7.9052,7.5615,7.6351,138400.0],["1999-07-08",7.6597,7.6597,7.4633,7.6106,46100.0],["1999-07-09",7.6597,8.0034,7.5615,7.9052,142000.0],["1999-07-12",7.9543,8.6417,7.9543,8.5435,659200.0],["1999-07-13",8.5435,8.5926,8.4944,8.5435,156800.0],["1999-07-14",8.4453,8.5926,8.3962,8.5435,155700.0],["1999-07-15",8.5435,8.8381,8.4944,8.6908,312400.0],["1999-07-16",8.6908,8.789,8.4944,8.5926,138300.0],["1999-07-19",8.6417,8.9363,8.5435,8.6417,111000.0],["1999-07-20",8.9363,9.0345,8.7399,8.7399,171500.0],["1999-07-21",8.789,8.9854,8.7399,8.8872,187700.0],["1999-07-22",8.8381,9.0345,8.8381,8.9363,104900.0],["1999-07-23",8.8872,9.0345,8.2489,8.2489,93100.0],["1999-07-26",8.5435,8.5435,8.2489,8.4453,46200.0],["1999-07-27",8.2489,8.5926,8.1998,8.4944,100800.0],["1999-07-28",8.3471,8.8872,8.3471,8.8381,119200.0],["1999-07-29",8.6417,8.8381,8.4453,8.7399,82100.0],["1999-07-30",8.7399,8.8381,8.4453,8.5435,54700.0],["1999-08-02",8.5926,8.6908,8.4453,8.6908,64200.0],["1999-08-03",8.6908,8.6908,8.5435,8.6171,85900.0],["1999-08-04",8.6908,8.789,8.5926,8.7644,127200.0],["1999-08-05",8.7399,9.1327,8.7399,8.9854,200300.0],["1999-08-06",8.9363,9.0345,8.8381,8.9854,60300.0],["1999-08-09",8.8872,9.1327,8.8381,8.8381,116200.0],["1999-08-10",8.8381,8.9363,8.8381,8.8626,345100.0],["1999-08-11",8.8381,9.0345,8.8381,8.8381,362300.0],["1999-08-12",8.9363,9.1327,8.8381,8.9363,75500.0],["1999-08-13",9.1327,9.4273,8.9854,9.1327,266000.0],["1999-08-16",9.28,9.4273,9.1327,9.1327,224200.0],["1999-08-17",9.3782,9.4273,9.1327,9.1818,110200.0],["1999-08-18",9.28,9.3782,9.1818,9.28,86000.0],["1999-08-19",9.1327,9.5255,9.1327,9.4764,444900.0],["1999-08-20",9.5255,9.771,9.3782,9.4764,297600.0],["1999-08-23",9.7219,9.8692,9.5255,9.8692,369500.0],["1999-08-24",9.7219,9.8692,9.6728,9.8201,180600.0],["1999-08-25",9.9183,10.1147,9.771,9.9183,162200.0],["1999-08-26",9.8692,10.0656,9.8201,9.8692,61500.0],["1999-08-27",9.8692,10.753,9.8692,10.6548,203400.0],["1999-08-30",10.6057,10.753,10.1147,10.2129,413100.0],["1999-08-31",10.0656,10.3602,9.8201,9.8201,226200.0],["1999-09-01",9.9183,10.0165,9.8201,10.0165,130700.0],["1999-09-02",9.7219,10.3111,9.7219,10.262,94000.0],["1999-09-03",10.6057,10.8021,10.4093,10.4584,91400.0],["1999-09-07",10.8021,10.8021,10.0165,10.4093,143200.0],["1999-09-08",10.3111,10.5075,10.1147,10.3847,168400.0],["1999-09-09",10.262,10.8021,10.262,10.8021,289300.0],["1999-09-10",10.753,10.8512,10.262,10.4584,125500.0],["1999-09-13",10.3111,10.4093,10.0165,10.0656,65700.0],["1999-09-14",9.9183,10.1147,9.7219,10.0656,74100.0],["1999-09-15",9.9183,10.2129,9.9183,10.0165,40700.0],["1999-09-16",10.0165,10.0165,9.6237,9.9674,86400.0],["1999-09-17",10.0165,10.0165,9.8201,9.8692,71000.0],["1999-09-20",9.8692,9.9674,9.5255,9.771,70000.0],["1999-09-21",9.5991,10.1147,9.5255,10.0656,107800.0],["1999-09-22",9.9674,10.1147,9.9674,10.0165,88200.0],["1999-09-23",10.0656,10.0656,9.8692,9.9674,63500.0],["1999-09-24",9.9183,10.0165,9.6237,9.8201,136900.0],["1999-09-27",9.8692,9.9183,9.771,9.9183,123500.0],["1999-09-28",9.9183,9.9183,9.771,9.8201,98400.0],["1999-09-29",9.771,9.8692,9.7219,9.7219,74800.0],["1999-09-30",9.7219,9.9183,9.7219,9.7219,73100.0],["1999-10-01",9.6237,9.8201,9.1818,9.6728,68700.0],["1999-10-04",9.6237,9.8201,9.5255,9.6237,23300.0],["1999-10-05",9.6237,9.8201,9.6237,9.8201,31300.0],["1999-10-06",9.7219,9.8201,9.6728,9.771,32500.0],["1999-10-07",9.771,9.8201,9.6482,9.7464,37200.0],["1999-10-08",9.771,9.8201,9.6728,9.6728,15300.0],["1999-10-11",9.6237,9.8201,9.6237,9.7464,49300.0],["1999-10-12",9.6728,9.7464,9.6728,9.7219,19600.0],["1999-10-13",9.6728,9.7219,9.6728,9.6728,74600.0],["1999-10-14",9.4764,9.6728,9.4273,9.6237,79000.0],["1999-10-15",9.3782,9.6237,9.28,9.4027,118500.0],["1999-10-18",9.4273,9.6237,9.4273,9.6237,63200.0],["1999-10-19",10.2129,10.5075,10.1638,10.262,242000.0],["1999-10-20",10.4093,10.753,10.262,10.262,193900.0],["1999-10-21",10.3111,10.3111,10.1638,10.2129,77700.0],["1999-10-22",10.262,10.3111,9.9674,10.1147,86400.0],["1999-10-25",10.0656,10.2129,10.0656,10.1147,126800.0],["1999-10-26",10.2129,10.2129,10.0656,10.1638,190900.0],["1999-10-27",10.1638,10.1638,10.0656,10.1638,68800.0],["1999-10-28",10.1638,10.1638,9.9183,10.1638,91100.0],["1999-10-29",9.9674,10.9003,9.9674,10.9003,292500.0],["1999-11-01",10.8512,10.9494,10.5075,10.5075,289200.0],["1999-11-02",10.8512,10.9985,10.7039,10.9003,124100.0],["1999-11-03",10.9985,10.9985,10.6057,10.6057,170300.0],["1999-11-04",10.6057,10.9494,10.5075,10.6057,136200.0],["1999-11-05",10.6057,10.7039,10.4584,10.5075,100500.0],["1999-11-08",10.5566,10.6057,10.4093,10.4584,56700.0],["1999-11-09",10.5075,10.5075,10.0656,10.1638,72500.0],["1999-11-10",10.1147,10.6548,10.1147,10.5075,92000.0],["1999-11-11",10.6057,10.8512,10.5075,10.8021,125000.0],["1999-11-12",10.7039,10.9003,10.5075,10.5075,87900.0],["1999-11-15",10.5075,10.8512,10.262,10.8021,95700.0],["1999-11-16",10.8021,11.1458,10.753,10.9985,502400.0],["1999-11-17",11.2931,11.5877,11.0476,11.0476,303400.0],["1999-11-18",11.0967,11.2931,11.0476,11.1458,69800.0],["1999-11-19",11.0476,11.3913,10.9003,11.3913,181600.0],["1999-11-22",11.1949,11.4404,11.0967,11.4404,66200.0],["1999-11-23",11.2931,11.3913,11.1458,11.1949,71000.0],["1999-11-24",11.1458,11.1458,10.9985,11.0967,47500.0],["1999-11-26",10.9248,10.9985,10.5566,10.5566,103400.0],["1999-11-29",10.6548,10.6548,9.28,9.4764,276200.0],["1999-11-30",9.3782,9.9674,9.1327,9.8201,302600.0],["1999-12-01",9.9674,10.2129,9.7219,10.2129,135300.0],["1999-12-02",10.0656,10.2129,9.9183,10.2129,202200.0],["1999-12-03",10.2129,10.3111,10.0165,10.2129,263500.0],["1999-12-06",10.0165,10.4093,10.0165,10.2129,148500.0],["1999-12-07",10.2129,10.753,10.2129,10.6057,246400.0],["1999-12-08",10.753,10.9003,10.4093,10.9003,80300.0],["1999-12-09",10.8021,11.0967,10.8021,10.9739,94300.0],["1999-12-10",10.9003,10.9985,10.4093,10.5566,15000.0],["1999-12-13",10.4584,10.5075,10.2129,10.2129,21700.0],["1999-12-14",10.2129,10.4093,9.9183,10.0165,46600.0],["1999-12-15",9.9674,10.7039,9.9674,10.7039,124400.0],["1999-12-16",10.3111,10.753,10.262,10.262,112000.0],["1999-12-17",10.2129,10.4093,10.2129,10.3111,69400.0],["1999-12-20",10.3111,10.5075,10.0656,10.0656,57800.0],["1999-12-21",10.3111,10.3111,9.8201,10.0165,53600.0],["1999-12-22",9.9183,10.5566,9.8201,10.262,51100.0],["1999-12-23",10.3111,10.5566,10.2129,10.262,28500.0],["1999-12-27",10.6057,10.6057,10.0165,10.0165,100400.0],["1999-12-28",9.9183,10.1147,9.4273,9.6237,76000.0],["1999-12-29",9.4273,9.8201,9.4273,9.4764,66200.0],["1999-12-30",9.5255,9.7219,9.4273,9.4273,26400.0],["1999-12-31",9.6237,9.6728,9.4273,9.4273,23500.0],["2000-01-03",9.6237,9.9674,9.5255,9.8692,91700.0],["2000-01-04",9.9183,10.0165,9.771,9.9919,37000.0],["2000-01-05",10.0165,10.1147,9.771,10.0165,78100.0],["2000-01-06",10.0165,10.5075,10.0165,10.3602,56600.0],["2000-01-07",10.5566,10.8021,10.3602,10.7039,176600.0],["2000-01-10",10.5075,10.8021,10.4093,10.5075,122100.0],["2000-01-11",10.3111,10.3111,9.3291,9.4764,69800.0],["2000-01-12",9.4764,10.4093,9.4764,10.3602,167400.0],["2000-01-13",10.6057,10.9494,10.4584,10.6057,126900.0],["2000-01-14",10.4093,10.5075,9.771,9.8692,29500.0],["2000-01-18",10.0165,10.8021,9.9183,10.6057,168600.0],["2000-01-19",10.4584,10.7039,9.9183,10.5566,85000.0],["2000-01-20",10.9494,10.9985,9.9674,10.6057,165400.0],["2000-01-21",10.8021,10.8021,10.3111,10.532,118400.0],["2000-01-24",10.4584,10.532,10.0165,10.4093,86500.0],["2000-01-25",10.1147,10.5075,10.0656,10.4093,53800.0],["2000-01-26",10.4093,10.5075,9.8201,10.1147,149600.0],["2000-01-27",10.4093,10.4093,7.8561,9.2309,262600.0],["2000-01-28",9.3291,9.4273,9.0345,9.3291,157200.0],["2000-01-31",9.3291,9.3291,9.2309,9.3291,229900.0],["2000-02-01",9.4273,9.6237,9.2309,9.2309,105000.0],["2000-02-02",9.28,9.28,9.0345,9.0345,83700.0],["2000-02-03",9.1327,9.5255,9.1327,9.4273,83300.0],["2000-02-04",9.5255,9.8201,9.4273,9.5009,152400.0],["2000-02-07",9.5255,9.5255,9.0345,9.0345,33200.0],["2000-02-08",9.3291,9.5255,8.9363,8.9854,92700.0],["2000-02-09",9.4273,9.4273,8.3471,8.8381,327800.0],["2000-02-10",9.0345,9.3291,8.7399,8.7399,353200.0],["2000-02-11",8.8381,8.8872,8.5435,8.6417,200400.0],["2000-02-14",8.6417,8.789,8.4453,8.4944,88500.0],["2000-02-15",8.4453,8.9363,8.4453,8.6417,209200.0],["2000-02-16",8.789,9.2309,8.7399,9.0836,66500.0],["2000-02-17",9.0345,9.2309,8.8381,9.1327,36900.0],["2000-02-18",8.9363,9.2309,8.9363,9.0345,71900.0],["2000-02-22",9.3291,9.4273,9.0345,9.0345,125600.0],["2000-02-23",9.0345,9.0345,8.3962,8.6417,416300.0],["2000-02-24",8.7399,8.7399,7.8561,7.9543,266700.0],["2000-02-25",7.8561,7.9543,7.0705,7.4142,439900.0],["2000-02-28",7.7088,7.7579,7.3651,7.4633,229400.0],["2000-02-29",7.4633,7.6597,7.2669,7.4142,186800.0],["2000-03-01",7.5615,7.5615,7.3651,7.4633,137900.0],["2000-03-02",7.4633,7.6597,7.2669,7.316,156200.0],["2000-03-03",7.4633,7.9052,7.4142,7.9052,47000.0],["2000-03-06",7.9543,8.0525,7.8561,7.9052,39800.0],["2000-03-07",7.9543,7.9543,7.8561,7.8561,34300.0],["2000-03-08",7.8561,7.9543,7.6597,7.6597,81500.0],["2000-03-09",7.8561,7.8561,7.4142,7.4633,91400.0],["2000-03-10",7.4633,8.3962,7.4142,7.9543,183500.0],["2000-03-13",8.1507,8.2489,7.7579,7.9543,35300.0],["2000-03-14",7.9543,8.5926,7.9052,8.5926,72000.0],["2000-03-15",8.6417,9.0345,8.4453,8.6417,29000.0],["2000-03-16",9.0836,9.1327,8.6417,8.8872,148200.0],["2000-03-17",8.5435,8.9363,8.4453,8.8872,173900.0],["2000-03-20",8.8381,8.9363,8.6417,8.8381,114300.0],["2000-03-21",8.8381,8.8872,8.789,8.8872,66300.0],["2000-03-22",8.9363,9.0345,8.8381,8.8872,79700.0],["2000-03-23",8.8872,8.9854,8.8381,8.8626,48900.0],["2000-03-24",8.8872,9.2309,8.8872,9.1327,35700.0],["2000-03-27",9.1327,9.1818,8.6417,8.6417,38200.0],["2000-03-28",8.7399,9.3291,8.6417,9.1818,79900.0],["2000-03-29",9.28,9.3782,9.1327,9.28,53200.0],["2000-03-30",9.3782,9.3782,8.9363,8.9363,46200.0],["2000-03-31",9.0345,9.2309,8.1507,8.2489,44600.0],["2000-04-03",8.5435,8.8381,8.4453,8.8381,86200.0],["2000-04-04",8.9363,9.1327,8.789,9.1081,121900.0],["2000-04-05",9.2309,9.4273,9.1327,9.4273,73500.0],["2000-04-06",9.4273,10.1147,9.4027,9.7219,138000.0],["2000-04-07",9.8692,10.1147,9.8201,10.0165,108600.0],["2000-04-10",9.9183,10.2129,9.9183,10.1147,80100.0],["2000-04-11",10.1147,10.2129,9.4273,9.5746,154300.0],["2000-04-12",9.8201,10.3602,9.5255,10.1147,225100.0],["2000-04-13",10.3111,10.6057,10.2129,10.5075,178800.0],["2000-04-14",10.3111,10.7039,9.9183,9.9183,111000.0],["2000-04-17",9.9183,10.5075,9.9183,10.5075,42300.0],["2000-04-18",10.5075,11.0967,10.4093,11.0476,213000.0],["2000-04-19",11.0967,11.1949,10.7039,10.7039,119600.0],["2000-04-20",10.6057,10.9003,10.3111,10.3111,53500.0],["2000-04-24",10.3111,10.6057,9.9183,10.1147,115800.0],["2000-04-25",10.4093,10.5075,10.2129,10.4093,63900.0],["2000-04-26",10.5075,10.6057,9.8692,10.1147,73900.0],["2000-04-27",10.1147,10.3602,10.0656,10.1638,40600.0],["2000-04-28",10.1638,10.3111,10.1147,10.1638,63900.0],["2000-05-01",10.2129,10.7039,10.1147,10.5566,120300.0],["2000-05-02",10.532,10.7039,10.1147,10.2129,124200.0],["2000-05-03",10.1638,10.4093,10.1147,10.1638,106200.0],["2000-05-04",10.2129,10.2129,10.0656,10.0656,61900.0],["2000-05-05",10.1638,10.3111,10.0165,10.3111,55900.0],["2000-05-08",10.2129,10.2129,9.9183,9.9183,73700.0],["2000-05-09",10.0165,10.1147,9.8692,9.9183,82200.0],["2000-05-10",9.8937,9.9183,9.5255,9.5746,24900.0],["2000-05-11",9.6728,9.9674,9.1818,9.4273,88400.0],["2000-05-12",9.3291,9.5255,9.3291,9.3782,101200.0],["2000-05-15",9.5255,9.5255,9.4273,9.4764,106400.0],["2000-05-16",9.3291,9.5746,9.3291,9.4764,184900.0],["2000-05-17",9.5255,9.5255,9.1818,9.3291,18500.0],["2000-05-18",9.3291,9.3291,8.4453,8.4453,54800.0],["2000-05-19",8.6417,8.789,8.5435,8.6908,80900.0],["2000-05-22",8.6417,9.0345,8.5926,8.8872,126700.0],["2000-05-23",9.0345,9.3291,8.8381,9.2309,36400.0],["2000-05-24",9.28,9.3291,9.1327,9.2309,102700.0],["2000-05-25",9.4273,9.4273,9.1818,9.28,223000.0],["2000-05-26",9.3045,9.4273,8.7767,8.8135,34700.0],["2000-05-30",9.0345,9.4273,9.0345,9.2309,90500.0],["2000-05-31",9.3782,9.3782,8.6417,8.6417,68300.0],["2000-06-01",8.7399,9.0345,8.6908,9.0345,120600.0],["2000-06-02",9.1327,9.4273,9.059,9.1818,51000.0],["2000-06-05",9.3291,9.4273,9.2309,9.3291,78500.0],["2000-06-06",9.4273,9.4273,9.2309,9.2309,32400.0],["2000-06-07",9.3782,9.4273,9.3291,9.3536,57400.0],["2000-06-08",9.4273,9.4764,9.2309,9.3782,37500.0],["2000-06-09",9.4273,9.5255,9.3291,9.4273,123500.0],["2000-06-12",9.4764,9.4764,9.3782,9.4764,226300.0],["2000-06-13",9.5255,9.6728,9.4273,9.5746,153600.0],["2000-06-14",9.6728,9.9183,9.4764,9.9183,60900.0],["2000-06-15",9.9183,9.9183,9.4273,9.7219,159600.0],["2000-06-16",9.7464,10.3111,9.7219,9.9183,67200.0],["2000-06-19",9.9183,9.9183,9.7219,9.8201,105100.0],["2000-06-20",9.8201,9.9183,9.4273,9.4764,441700.0],["2000-06-21",9.5255,9.6237,9.3291,9.6237,112100.0],["2000-06-22",9.8692,10.0165,9.2309,9.3291,197400.0],["2000-06-23",9.6237,10.0656,9.5746,10.0656,97000.0],["2000-06-26",9.8201,10.0901,9.5746,9.9183,97300.0],["2000-06-27",9.6237,10.0165,9.6237,9.8201,148500.0],["2000-06-28",9.6728,9.8692,9.6237,9.6237,116300.0],["2000-06-29",9.6482,9.771,9.28,9.4764,235800.0],["2000-06-30",9.4273,9.6728,7.6597,7.807,539000.0],["2000-07-03",8.2243,8.7399,8.1507,8.6417,113000.0],["2000-07-05",8.7153,8.7399,8.3962,8.5435,114200.0],["2000-07-06",8.6417,8.6908,8.5435,8.6417,135800.0],["2000-07-07",8.6417,8.6417,8.2489,8.4944,77400.0],["2000-07-10",8.3471,8.7399,8.1998,8.3962,95300.0],["2000-07-11",8.298,8.7399,8.298,8.6908,345900.0],["2000-07-12",8.789,8.8381,8.6417,8.7399,195600.0],["2000-07-13",8.5926,8.7399,8.5926,8.6908,80200.0],["2000-07-14",8.7399,8.7399,8.6417,8.6908,147100.0],["2000-07-17",8.7399,8.7399,8.5926,8.6417,159600.0],["2000-07-18",8.5926,8.6908,8.5926,8.6417,119900.0],["2000-07-19",8.6908,8.6908,8.4453,8.6417,141900.0],["2000-07-20",9.4273,9.6237,9.0836,9.4764,377700.0],["2000-07-21",9.6237,9.6237,9.2309,9.3291,152900.0],["2000-07-24",9.5009,9.5255,9.2554,9.3782,130700.0],["2000-07-25",9.6237,9.8201,9.4764,9.6728,505500.0],["2000-07-26",9.7219,10.6057,9.7219,10.5075,284400.0],["2000-07-27",10.6057,10.8021,10.2129,10.8021,163200.0],["2000-07-28",10.5075,10.9494,10.5075,10.8512,99000.0],["2000-07-31",10.9494,11.1949,10.8512,11.1458,316600.0],["2000-08-01",11.1949,11.2931,11.1458,11.1949,54600.0],["2000-08-02",11.1458,11.2931,11.0967,11.1949,235400.0],["2000-08-03",10.8021,11.3422,10.8021,11.3176,196000.0],["2000-08-04",11.244,11.3422,11.1458,11.1949,50100.0],["2000-08-07",11.0967,11.5386,10.9985,11.5386,272100.0],["2000-08-08",11.5386,11.6859,11.4404,11.6859,83500.0],["2000-08-09",11.7105,12.5697,11.6859,12.3242,235500.0],["2000-08-10",12.4715,12.7661,12.1278,12.226,657200.0],["2000-08-11",12.4715,12.5206,12.2751,12.4224,70900.0],["2000-08-14",12.4961,13.3553,12.4715,12.8643,444600.0],["2000-08-15",12.9625,12.9625,12.6679,12.6679,106100.0],["2000-08-16",12.7661,12.7661,12.2751,12.3488,120200.0],["2000-08-17",12.1769,12.6679,12.1769,12.6188,194200.0],["2000-08-18",12.5697,12.5697,11.4404,11.6368,116900.0],["2000-08-21",11.8823,12.5206,11.6859,12.4715,48200.0],["2000-08-22",12.4961,12.5697,12.3733,12.3733,19700.0],["2000-08-23",12.4715,12.4715,11.4895,11.6368,54700.0],["2000-08-24",11.3913,12.4224,10.8021,11.3913,273700.0],["2000-08-25",11.1949,11.4404,10.7039,11.2931,57500.0],["2000-08-28",11.4895,11.9314,11.1949,11.8823,79900.0],["2000-08-29",11.5141,11.8332,11.4895,11.7841,102700.0],["2000-08-30",11.5386,11.8332,11.5386,11.8332,45300.0],["2000-08-31",11.8823,11.8823,11.6859,11.8332,93900.0],["2000-09-01",11.6859,11.8823,11.6859,11.8332,123200.0],["2000-09-05",11.4895,12.0296,11.465,11.7841,103800.0],["2000-09-06",11.7841,11.9805,11.735,11.8823,183900.0],["2000-09-07",11.9069,11.9805,11.4895,11.5018,68400.0],["2000-09-08",11.5877,11.6368,11.1458,11.4895,75700.0],["2000-09-11",11.4404,11.4895,10.8635,10.9985,60700.0],["2000-09-12",11.3422,11.5877,10.8021,11.244,65700.0],["2000-09-13",10.9985,11.1949,10.9003,10.9985,52600.0],["2000-09-14",10.8512,11.1458,10.5075,10.9985,90700.0],["2000-09-15",10.9985,10.9985,10.6548,10.8512,99600.0],["2000-09-18",10.9003,10.9126,10.1147,10.262,89900.0],["2000-09-19",10.2129,11.1949,10.2129,10.9985,90700.0],["2000-09-20",10.9985,11.1949,10.9003,10.9003,95800.0],["2000-09-21",10.9003,11.0967,10.6057,11.0967,55700.0],["2000-09-22",11.0476,11.7841,11.0476,11.6368,68800.0],["2000-09-25",11.9314,11.9805,10.9985,10.9985,59400.0],["2000-09-26",11.0967,11.1458,10.2129,10.9494,59700.0],["2000-09-27",11.0722,11.1949,10.3602,11.1949,88000.0],["2000-09-28",10.9985,12.3733,10.9985,12.1769,133700.0],["2000-09-29",12.1769,12.1769,11.8332,12.0787,328400.0],["2000-10-02",12.1278,12.1769,11.1949,11.5877,83500.0],["2000-10-03",11.735,11.7841,11.5386,11.6859,16300.0],["2000-10-04",11.735,11.8823,11.5877,11.735,35100.0],["2000-10-05",11.6859,11.8823,11.6368,11.6368,50400.0],["2000-10-06",11.6859,11.735,11.1949,11.4404,51600.0],["2000-10-09",11.3913,11.3913,10.8021,10.9985,64800.0],["2000-10-10",10.9985,11.0476,9.5255,10.4216,135500.0],["2000-10-11",10.4584,11.3913,10.4584,11.2808,60100.0],["2000-10-12",11.0967,11.3913,10.9003,11.0476,15700.0],["2000-10-13",11.244,12.0664,10.9494,11.9314,115100.0],["2000-10-16",11.735,11.9805,11.2931,11.3913,37400.0],["2000-10-17",12.0296,12.1278,11.5386,11.5877,166400.0],["2000-10-18",11.5877,11.6368,11.3913,11.6368,99800.0],["2000-10-19",11.735,11.9805,11.5877,11.8332,60600.0],["2000-10-20",11.8946,12.226,11.7841,12.1769,109900.0],["2000-10-23",12.2751,12.5697,12.2751,12.3733,55600.0],["2000-10-24",12.3733,12.6188,12.3733,12.5697,119500.0],["2000-10-25",12.5697,12.6556,12.5206,12.5697,52900.0],["2000-10-26",12.5206,12.6679,12.3242,12.4715,193400.0],["2000-10-27",12.3856,12.4715,11.8823,12.2751,86400.0],["2000-10-30",12.0787,12.6188,12.0787,12.4715,86100.0],["2000-10-31",12.6679,13.3062,12.3733,12.5697,171300.0],["2000-11-01",12.6188,13.208,12.5697,13.0116,141100.0],["2000-11-02",12.9625,13.3553,12.9625,13.1098,45800.0],["2000-11-03",13.1589,13.3553,12.717,12.9625,37800.0],["2000-11-06",13.2571,13.5517,13.073,13.3553,131600.0],["2000-11-07",13.2571,13.3553,13.1589,13.3062,50300.0],["2000-11-08",13.3062,13.3553,13.2571,13.2571,26400.0],["2000-11-09",12.9625,13.3062,12.7661,13.2571,97200.0],["2000-11-10",13.1589,13.3062,12.717,13.1098,120100.0],["2000-11-13",13.1589,14.6319,13.1221,14.0427,456100.0],["2000-11-14",14.0427,14.2391,13.6499,13.8463,187700.0],["2000-11-15",13.8463,14.8283,13.8463,14.4846,209200.0],["2000-11-16",14.5337,14.6319,14.0427,14.0918,44200.0],["2000-11-17",14.1164,14.5337,14.1164,14.4724,81300.0],["2000-11-20",14.3128,14.4355,13.9445,14.0427,41000.0],["2000-11-21",14.0918,14.3373,13.6499,13.6499,95300.0],["2000-11-22",13.6008,13.7849,12.7661,13.699,65300.0],["2000-11-24",13.6622,14.1409,13.6622,14.1409,27400.0],["2000-11-27",14.2882,14.5337,14.2391,14.2391,81900.0],["2000-11-28",14.19,14.5337,14.19,14.4846,79800.0],["2000-11-29",14.4846,14.5828,14.2391,14.3373,230800.0],["2000-11-30",14.2391,14.3373,11.4895,11.5386,256700.0],["2000-12-01",12.3733,14.3373,12.3365,13.699,215000.0],["2000-12-04",13.7481,14.4846,13.5517,14.1409,170700.0],["2000-12-05",14.19,15.1229,14.19,14.3864,167300.0],["2000-12-06",14.2146,14.3864,13.7972,14.0918,63800.0],["2000-12-07",14.0918,14.8283,13.8954,14.681,217500.0],["2000-12-08",15.0247,16.2031,14.9756,15.5648,330100.0],["2000-12-11",15.884,16.1049,15.7121,15.8103,486100.0],["2000-12-12",16.0067,16.0067,15.7121,15.7121,532500.0],["2000-12-13",15.7612,15.9085,14.681,15.3193,202000.0],["2000-12-14",15.0861,15.3193,13.7481,14.5337,178900.0],["2000-12-15",14.0796,14.0796,12.6679,12.9625,490100.0],["2000-12-18",13.7481,14.5337,13.6008,13.9936,160800.0],["2000-12-19",13.9445,14.1409,13.7481,13.8954,146800.0],["2000-12-20",13.8954,13.9936,12.0787,12.5697,354900.0],["2000-12-21",12.5206,13.0607,11.6859,11.8332,257900.0],["2000-12-22",11.8332,12.3733,11.7841,12.2751,233800.0],["2000-12-26",12.5697,12.6188,12.2751,12.3733,379100.0],["2000-12-27",12.5697,13.2571,12.4224,13.1098,204700.0],["2000-12-28",13.1098,13.5517,12.8643,13.3062,215100.0],["2000-12-29",13.5517,14.4355,13.429,14.3864,227800.0],["2001-01-02",14.5337,14.5337,12.6679,13.6008,330900.0],["2001-01-03",13.7481,14.7301,13.4535,14.5337,343700.0],["2001-01-04",14.9756,16.7923,14.9388,16.5468,1584700.0],["2001-01-05",16.5223,17.2833,16.4486,17.0378,919500.0],["2001-01-08",17.0624,17.6762,16.5959,17.3816,393400.0],["2001-01-09",17.3816,19.051,17.357,18.3636,627600.0],["2001-01-10",18.6582,18.7564,17.087,17.2834,666000.0],["2001-01-11",17.2343,18.3145,17.1361,17.7253,350900.0],["2001-01-12",17.848,18.0199,17.6762,17.9708,384400.0],["2001-01-16",18.3145,19.5911,18.2654,19.3947,524500.0],["2001-01-17",19.6402,19.6893,18.7564,19.2965,260400.0],["2001-01-18",19.7629,20.1312,18.7564,19.1492,193600.0],["2001-01-19",19.1246,19.1492,16.5959,17.3816,824200.0],["2001-01-22",18.2654,18.3636,16.5468,17.3325,392300.0],["2001-01-23",17.3815,17.578,16.1049,16.4977,745100.0],["2001-01-24",16.6941,17.3325,16.4486,16.9888,253900.0],["2001-01-25",16.9765,18.069,16.5959,17.2343,275400.0],["2001-01-26",17.5779,17.627,15.3684,16.3013,392100.0],["2001-01-29",16.3013,16.4486,15.6139,16.2031,277100.0],["2001-01-30",16.3013,17.0869,16.1049,16.3013,402900.0],["2001-01-31",16.3013,16.5959,16.154,16.154,1489600.0],["2001-02-01",16.019,16.2031,15.9085,16.154,1456400.0],["2001-02-02",16.0558,16.7923,15.9085,15.9085,245000.0],["2001-02-05",15.3439,16.5959,15.3193,16.1049,210600.0],["2001-02-06",16.1172,16.2522,16.0558,16.154,202500.0],["2001-02-07",16.154,16.5959,16.1049,16.5468,340100.0],["2001-02-08",16.8414,16.8414,16.5468,16.8414,282000.0],["2001-02-09",16.9396,17.2833,16.8414,17.0624,213300.0],["2001-02-12",17.2834,17.2834,16.3013,16.8906,331800.0],["2001-02-13",17.1606,17.1852,16.5959,16.9888,297200.0],["2001-02-14",16.6941,16.8414,15.9085,16.2522,261400.0],["2001-02-15",16.3995,16.4486,16.0558,16.2522,190600.0],["2001-02-16",16.0558,16.8905,15.7121,16.1049,186500.0],["2001-02-20",15.5648,16.0067,15.5648,15.8594,127400.0],["2001-02-21",15.6139,16.2522,15.4666,15.5648,199700.0],["2001-02-22",15.4421,15.7121,14.1409,14.8283,220400.0],["2001-02-23",14.7424,15.2211,14.3864,14.681,239400.0],["2001-02-26",14.4846,14.8774,14.2391,14.2391,326300.0],["2001-02-27",14.2882,14.4355,14.0427,14.19,196200.0],["2001-02-28",14.1287,14.1287,13.1589,13.1589,233500.0],["2001-03-01",13.3921,14.3373,13.3553,14.2882,245600.0],["2001-03-02",14.2391,15.2702,14.19,14.8283,150500.0],["2001-03-05",14.9265,15.1229,14.7301,14.9756,70900.0],["2001-03-06",15.3684,15.3684,14.7301,14.7792,95200.0],["2001-03-07",15.2211,16.3995,15.2211,15.4175,203800.0],["2001-03-08",15.3684,15.7612,15.1229,15.3193,126600.0],["2001-03-09",15.3193,15.3193,14.5337,15.2702,126500.0],["2001-03-12",14.7792,15.0738,13.8954,14.2391,99500.0],["2001-03-13",13.8463,13.9936,12.8152,13.2571,413000.0],["2001-03-14",12.4224,13.0607,12.3733,12.4715,235500.0],["2001-03-15",12.6188,13.0607,12.5697,12.7661,149900.0],["2001-03-16",12.7661,13.0607,12.4715,12.5697,87000.0],["2001-03-19",12.1524,13.1589,11.9805,13.1589,204000.0],["2001-03-20",13.1221,14.1409,12.8643,13.4535,357000.0],["2001-03-21",13.4535,13.699,13.3062,13.4044,183700.0],["2001-03-22",13.4535,13.4535,12.6679,12.8643,102100.0],["2001-03-23",13.1098,13.6499,13.0607,13.5517,188800.0],["2001-03-26",13.6499,13.6499,13.208,13.4044,280200.0],["2001-03-27",13.4044,13.4535,13.208,13.3553,36800.0],["2001-03-28",13.3062,13.5026,12.9625,13.4044,80200.0],["2001-03-29",13.3553,13.3553,12.2751,12.2751,297300.0],["2001-03-30",12.4715,12.5697,12.226,12.3733,231700.0],["2001-04-02",12.3733,12.4224,12.1769,12.226,115300.0],["2001-04-03",12.2751,12.2751,11.3913,11.7841,147400.0],["2001-04-04",11.7841,12.717,11.6368,12.226,300100.0],["2001-04-05",12.8152,13.3062,12.5697,12.9625,160200.0],["2001-04-06",12.6434,12.6679,11.4895,12.0296,210500.0],["2001-04-09",12.0198,12.7661,11.8784,12.7268,83600.0],["2001-04-10",12.554,13.3553,12.554,13.1982,235000.0],["2001-04-11",13.2453,13.4574,13.2453,13.3553,144500.0],["2001-04-12",13.371,13.4339,13.1589,13.3946,147600.0],["2001-04-16",13.2768,13.4025,13.1746,13.316,87600.0],["2001-04-17",13.1668,13.3553,12.9468,13.3553,50600.0],["2001-04-18",13.3553,13.6538,13.3239,13.6303,219700.0],["2001-04-19",13.6696,13.7874,13.5753,13.7795,150000.0],["2001-04-20",13.3946,13.4339,13.0804,13.3396,104500.0],["2001-04-23",13.3946,14.3216,13.2375,14.243,222100.0],["2001-04-24",14.1645,15.0051,14.1566,14.2352,137200.0],["2001-04-25",14.2352,14.5337,13.9445,14.4316,76000.0],["2001-04-26",14.5337,15.1544,14.5259,15.0522,135100.0],["2001-04-27",15.0522,15.6257,15.0522,15.3036,183900.0],["2001-04-30",14.9658,15.4372,14.9265,15.4372,291000.0],["2001-05-01",15.1622,15.7828,15.1465,15.6729,1257600.0],["2001-05-02",15.7043,15.9871,15.335,15.8143,1518200.0],["2001-05-03",15.6336,15.7593,15.2801,15.6807,168800.0],["2001-05-04",15.4765,15.9557,15.4765,15.7514,101300.0],["2001-05-07",15.6807,15.7671,15.555,15.6964,96300.0],["2001-05-08",15.7357,15.8614,15.5472,15.6964,275400.0],["2001-05-09",15.6493,16.6156,15.6493,16.537,191600.0],["2001-05-10",16.5135,16.8984,16.4977,16.7334,88700.0],["2001-05-11",16.6077,17.0084,16.537,16.7334,66100.0],["2001-05-14",16.7491,17.3226,16.7334,17.0869,172000.0],["2001-05-15",16.9927,17.1262,16.8905,17.1262,198500.0],["2001-05-16",17.0791,17.2205,16.9848,17.1498,123100.0],["2001-05-17",17.087,17.4012,16.9377,17.3148,207800.0],["2001-05-18",17.4012,17.9904,17.2519,17.8254,269400.0],["2001-05-21",17.7547,17.8647,17.5583,17.8176,158600.0],["2001-05-22",17.8254,18.1082,17.5426,17.8254,181900.0],["2001-05-23",17.7154,18.1554,17.4797,17.7154,77200.0],["2001-05-24",17.794,18.1632,17.5583,17.9433,230000.0],["2001-05-25",17.9118,17.9118,17.2519,17.2519,238400.0],["2001-05-29",17.4169,17.4169,17.1734,17.3226,138400.0],["2001-05-30",17.2048,17.2755,16.7413,16.8513,106600.0],["2001-05-31",16.8591,17.3619,16.8591,16.8906,114100.0],["2001-06-01",16.7256,16.8906,15.7121,16.4585,484000.0],["2001-06-04",16.0342,16.4113,16.0264,16.3485,85700.0],["2001-06-05",16.3406,17.1184,16.2542,16.9063,154500.0],["2001-06-06",16.9298,17.2755,16.8906,17.2755,172900.0],["2001-06-07",17.1969,17.2834,16.8748,17.2755,76600.0],["2001-06-08",17.2755,17.8726,16.8827,17.5426,138200.0],["2001-06-11",17.8333,17.8333,17.2912,17.4405,79000.0],["2001-06-12",17.4798,17.6762,17.1812,17.6762,77600.0],["2001-06-13",17.3619,18.0611,17.3541,17.9904,89600.0],["2001-06-14",17.9904,17.9904,17.6997,17.8254,102400.0],["2001-06-15",17.7154,17.7154,16.8906,16.8906,73900.0],["2001-06-18",16.9063,17.0398,15.2722,15.6729,236100.0],["2001-06-19",15.7514,15.9871,15.5157,15.7907,72500.0],["2001-06-20",15.7121,15.9085,15.5157,15.9085,52400.0],["2001-06-21",15.8693,16.4977,15.8535,16.4977,90200.0],["2001-06-22",16.4977,16.5135,16.1049,16.2464,39500.0],["2001-06-25",16.2228,16.2621,15.39,16.2621,123000.0],["2001-06-26",15.7043,16.2935,15.3193,16.0971,200200.0],["2001-06-27",16.1835,16.4977,15.9478,16.4585,88800.0],["2001-06-28",16.1521,17.4405,16.1207,17.2834,177900.0],["2001-06-29",17.2834,18.2025,17.1812,18.1082,260500.0],["2001-07-02",17.7154,18.1082,17.7154,18.0297,469200.0],["2001-07-03",17.9825,18.069,17.5976,17.9197,53800.0],["2001-07-05",17.9904,18.069,17.4248,18.069,81300.0],["2001-07-06",18.069,18.1475,17.9433,18.0611,239800.0],["2001-07-09",17.9904,19.0981,17.9904,18.501,357000.0],["2001-07-10",17.8961,18.3282,17.8726,18.0768,378700.0],["2001-07-11",18.1868,18.6739,17.3619,18.6739,476400.0],["2001-07-12",18.7446,19.3181,18.5482,19.2159,689700.0],["2001-07-13",19.0902,19.2474,19.0824,19.1688,380900.0],["2001-07-16",19.2002,19.2081,18.8467,19.1217,575600.0],["2001-07-17",19.1688,20.8971,19.1688,20.8186,867300.0],["2001-07-18",20.4258,21.2742,20.2687,21.0936,529000.0],["2001-07-19",20.4415,21.5963,20.033,21.4078,825600.0],["2001-07-20",21.4078,22.1541,21.2507,21.4785,440000.0],["2001-07-23",21.5413,21.722,20.7243,21.4078,399700.0],["2001-07-24",21.5728,21.5728,20.6222,20.6222,494600.0],["2001-07-25",20.63,20.7714,20.2215,20.4572,208600.0],["2001-07-26",20.4572,21.4864,20.4572,21.1093,298500.0],["2001-07-27",21.0935,21.997,21.0778,21.7299,152900.0],["2001-07-30",21.6199,21.997,21.6042,21.887,481900.0],["2001-07-31",21.9813,22.1934,21.6828,21.6828,1877500.0],["2001-08-01",21.7613,21.997,20.9364,21.5256,1854200.0],["2001-08-02",21.5649,21.6435,21.2114,21.2114,127400.0],["2001-08-03",21.1721,21.2271,20.6615,20.6929,115700.0],["2001-08-06",20.6222,20.8579,20.2765,20.6222,207400.0],["2001-08-07",20.6222,20.7243,20.2294,20.4258,136000.0],["2001-08-08",20.3551,20.5043,19.2081,19.3652,239500.0],["2001-08-09",19.2474,19.7973,19.2474,19.6794,346400.0],["2001-08-10",19.7187,20.198,19.6402,20.1822,167500.0],["2001-08-13",20.1115,20.2529,19.5773,19.6402,110200.0],["2001-08-14",19.6402,19.7187,19.4516,19.6402,305200.0],["2001-08-15",19.6245,19.7973,19.4909,19.6402,121400.0],["2001-08-16",19.5145,20.4651,19.5145,20.4572,170000.0],["2001-08-17",20.3865,20.4651,20.2294,20.4651,36800.0],["2001-08-20",20.4258,20.7557,20.2608,20.6615,254500.0],["2001-08-21",20.63,20.7793,20.5043,20.6615,147900.0],["2001-08-22",20.5829,20.8186,20.1901,20.5829,132800.0],["2001-08-23",20.6536,21.0935,20.4336,20.8579,161400.0],["2001-08-24",21.0071,21.8399,20.8657,21.7613,108900.0],["2001-08-27",21.7534,21.7534,20.8971,21.2349,118500.0],["2001-08-28",21.125,21.2114,21.015,21.0543,197300.0],["2001-08-29",21.1564,21.1564,20.9364,20.9521,108900.0],["2001-08-30",20.905,20.9757,20.5986,20.7007,266200.0],["2001-08-31",20.74,21.3607,20.5908,20.8736,132500.0],["2001-09-04",21.0543,21.1564,20.6222,20.9678,224600.0],["2001-09-05",21.1721,21.1721,19.4595,19.8209,169700.0],["2001-09-06",19.6716,19.8759,18.6739,18.7289,143500.0],["2001-09-07",19.051,19.4045,17.8804,18.069,299800.0],["2001-09-10",18.0611,18.3125,17.7154,17.7154,262000.0],["2001-09-17",17.3776,18.3125,16.7413,18.0297,281900.0],["2001-09-18",17.794,18.0689,16.7413,17.1105,181800.0],["2001-09-19",17.0634,17.1655,15.9557,16.7099,239600.0],["2001-09-20",16.8906,16.8906,15.1544,15.3115,164300.0],["2001-09-21",15.1072,15.1072,13.9602,15.0365,258400.0],["2001-09-24",15.1779,16.9691,15.1779,15.7436,145500.0],["2001-09-25",15.7121,16.2621,15.5864,16.1049,89600.0],["2001-09-26",15.83,16.2621,15.1229,15.3272,62400.0],["2001-09-27",15.1308,15.2801,14.1409,15.1465,114900.0],["2001-09-28",15.3193,16.7727,14.9658,16.2699,126700.0],["2001-10-01",16.3406,16.6313,14.8873,14.8873,151800.0],["2001-10-02",14.9422,15.8693,14.9422,15.5943,138300.0],["2001-10-03",15.4215,15.555,15.0522,15.3193,162900.0],["2001-10-04",15.3193,15.7043,15.2015,15.2486,190000.0],["2001-10-05",15.2408,16.8513,15.2408,16.7963,138000.0],["2001-10-08",15.9478,16.8513,15.9478,16.3799,142100.0],["2001-10-09",16.3406,16.3799,15.5943,15.5943,275100.0],["2001-10-10",15.7121,16.6392,15.6257,16.1521,167500.0],["2001-10-11",16.2228,18.4618,16.2228,17.9118,341200.0],["2001-10-12",18.0611,18.069,17.1419,17.2676,301300.0],["2001-10-15",17.2126,18.069,17.2126,17.7076,133100.0],["2001-10-16",17.9904,17.9904,17.684,17.8726,402600.0],["2001-10-17",17.9511,18.3439,17.1498,17.5583,165700.0],["2001-10-18",17.2834,18.3832,16.6077,17.6212,259400.0],["2001-10-19",17.4405,18.0218,17.1341,17.794,124700.0],["2001-10-22",17.9118,18.1632,17.9118,18.069,132600.0],["2001-10-23",18.1397,18.6267,17.9511,18.0375,283100.0],["2001-10-24",18.1397,18.3125,17.9275,18.2025,104900.0],["2001-10-25",18.1868,18.2104,17.8333,18.0454,220900.0],["2001-10-26",17.9904,18.2654,17.9904,18.2654,76300.0],["2001-10-29",18.2654,18.6189,18.2654,18.3518,88100.0],["2001-10-30",18.3439,18.3439,17.9747,18.1239,30800.0],["2001-10-31",18.1082,18.6032,18.1004,18.4775,67300.0],["2001-11-01",18.4932,18.776,18.0297,18.6739,97700.0],["2001-11-02",18.5403,19.4438,18.5089,19.1452,175100.0],["2001-11-05",19.2159,19.4045,18.7446,19.2395,78800.0],["2001-11-06",18.8781,19.6795,18.8781,19.4359,177000.0],["2001-11-07",19.5538,19.9151,19.4045,19.7973,191000.0],["2001-11-08",19.7109,20.1351,19.7109,19.9151,225900.0],["2001-11-09",19.9544,20.198,19.7973,19.9858,243500.0],["2001-11-12",20.0723,20.3472,19.8601,20.0723,175600.0],["2001-11-13",20.0723,20.3079,20.033,20.2687,69700.0],["2001-11-14",20.3079,20.9914,20.2687,20.9207,203500.0],["2001-11-15",20.8186,21.2899,20.8029,20.9443,159000.0],["2001-11-16",21.015,21.2114,20.3394,20.4101,278400.0],["2001-11-19",20.3629,20.4258,19.7187,20.1665,177800.0],["2001-11-20",20.1587,20.1587,19.6402,19.7894,88900.0],["2001-11-21",19.7973,20.0644,19.6402,19.6402,75300.0],["2001-11-23",19.8759,20.1822,19.6559,20.0958,19200.0],["2001-11-26",19.9544,21.1564,19.7973,21.0936,231000.0],["2001-11-27",21.2114,21.3214,20.6772,20.8972,232100.0],["2001-11-28",20.8971,20.8971,19.6245,19.6245,83400.0],["2001-11-29",19.7187,19.8916,19.2474,19.2867,184800.0],["2001-11-30",19.2552,19.5616,18.7524,19.1845,281300.0],["2001-12-03",19.1767,20.033,18.9803,19.8209,86400.0],["2001-12-04",20.033,21.1171,19.6402,21.1171,61300.0],["2001-12-05",21.0543,21.5178,20.63,21.125,167100.0],["2001-12-06",21.125,21.2507,20.8343,21.0778,68900.0],["2001-12-07",20.74,21.235,20.63,21.015,107200.0],["2001-12-10",20.8579,21.125,20.4886,20.5515,51900.0],["2001-12-11",20.4965,20.6536,20.1115,20.2687,51100.0],["2001-12-12",20.143,20.4493,19.8601,19.8601,81900.0],["2001-12-13",20.2451,20.3237,19.6402,19.7816,72700.0],["2001-12-14",19.6402,20.0487,19.4438,19.9701,133600.0],["2001-12-17",19.9701,21.5413,19.8759,21.4863,243100.0],["2001-12-18",21.3606,22.0991,21.3606,21.6042,73200.0],["2001-12-19",21.4078,22.1148,21.4078,22.0363,372800.0],["2001-12-20",21.8006,22.8612,21.8006,22.5862,478700.0],["2001-12-21",22.8219,23.7253,22.217,23.6625,381100.0],["2001-12-24",23.4425,23.4425,23.0968,23.0968,54200.0],["2001-12-26",23.0968,23.7646,23.0733,23.7489,150100.0],["2001-12-27",23.7646,23.7646,22.8062,23.3247,167200.0],["2001-12-28",23.1597,23.4504,22.7826,22.7983,95500.0],["2001-12-31",22.9947,23.1361,21.8399,22.6412,212700.0],["2002-01-02",22.8219,22.8219,21.887,22.3898,93000.0],["2002-01-03",22.4291,23.686,22.3505,23.3718,197300.0],["2002-01-04",23.3718,24.7073,23.2147,24.5031,549000.0],["2002-01-07",24.5109,24.7388,23.7567,24.0081,152900.0],["2002-01-08",23.8825,24.1574,23.5289,24.0317,113800.0],["2002-01-09",23.7253,24.181,22.1541,22.5626,395300.0],["2002-01-10",22.1934,22.5862,21.8006,21.9577,188300.0],["2002-01-11",21.997,22.2327,21.7299,21.8399,111700.0],["2002-01-14",21.722,21.9656,21.1643,21.4942,204500.0],["2002-01-15",21.4942,21.6985,21.18,21.3685,165600.0],["2002-01-16",21.4078,21.7456,20.4258,20.7636,168400.0],["2002-01-17",20.7165,22.6255,20.7165,22.6255,183300.0],["2002-01-18",22.3427,22.6805,21.8006,21.9184,97200.0],["2002-01-22",21.6592,21.8634,21.235,21.5649,139200.0],["2002-01-23",21.5335,22.3191,21.3921,22.3191,370500.0],["2002-01-24",22.3112,23.0183,21.9577,21.9577,108600.0],["2002-01-25",21.9184,22.272,21.7535,22.2327,220000.0],["2002-01-28",22.0284,23.9453,22.0284,23.5289,242200.0],["2002-01-29",23.5289,23.5682,22.3898,22.9004,113700.0],["2002-01-30",22.7826,23.0183,22.4762,22.7826,68200.0],["2002-01-31",23.0183,23.7175,22.3819,23.7175,164500.0],["2002-02-01",23.6782,23.6939,21.9656,21.9656,92700.0],["2002-02-04",22.052,22.3584,21.777,22.1855,81600.0],["2002-02-05",21.997,21.997,21.6592,21.9813,156800.0],["2002-02-06",21.6828,21.8477,20.3865,20.4258,186500.0],["2002-02-07",20.4022,20.6222,18.8231,19.2945,357400.0],["2002-02-08",19.4831,19.5852,19.0431,19.3259,538800.0],["2002-02-11",19.2552,19.9466,18.4932,18.6189,486300.0],["2002-02-12",19.1767,19.8366,18.8938,19.7973,552400.0],["2002-02-13",19.8287,20.2137,19.648,19.8759,263700.0],["2002-02-14",20.033,20.1587,19.3259,19.483,212600.0],["2002-02-15",19.4988,19.4988,19.0745,19.0745,169300.0],["2002-02-19",19.2474,19.4045,18.8939,18.9489,93200.0],["2002-02-20",19.0903,20.0016,18.8624,20.0016,120500.0],["2002-02-21",19.8052,20.8186,19.7894,20.3158,226800.0],["2002-02-22",20.3394,20.9443,20.3079,20.8186,156400.0],["2002-02-25",20.8893,21.4156,20.5829,20.9364,136300.0],["2002-02-26",20.8186,22.0363,20.795,21.8477,165200.0],["2002-02-27",21.9184,22.4055,21.8006,22.2955,349400.0],["2002-02-28",22.3977,22.3977,20.905,21.07,486100.0],["2002-03-01",21.1721,21.2507,20.6615,21.015,429600.0],["2002-03-04",20.8343,22.9004,20.8186,22.6569,299700.0],["2002-03-05",22.6176,23.0811,22.3662,22.979,364100.0],["2002-03-06",22.9004,23.3325,22.8926,23.1597,285500.0],["2002-03-07",23.1361,23.4111,22.9004,22.9004,146800.0],["2002-03-08",22.8454,23.4818,22.8454,23.0811,128300.0],["2002-03-11",23.2068,23.2068,21.8713,22.4448,172500.0],["2002-03-12",22.2955,22.9319,22.0991,22.869,190900.0],["2002-03-13",22.7119,22.9004,22.4291,22.5941,62300.0],["2002-03-14",22.6255,23.3639,22.6255,23.0576,149100.0],["2002-03-15",23.254,23.309,22.7747,23.034,152900.0],["2002-03-18",22.9476,22.979,22.3976,22.8219,53600.0],["2002-03-19",22.7433,22.7433,20.1115,20.8736,829100.0],["2002-03-20",20.8107,21.3292,20.2765,21.1957,522700.0],["2002-03-21",21.2978,21.3449,19.5302,21.1014,458100.0],["2002-03-22",21.2114,21.5885,20.7872,21.0778,231300.0],["2002-03-25",20.9836,21.2035,20.4258,20.4729,122400.0],["2002-03-26",20.4336,20.8186,20.4258,20.6379,312800.0],["2002-03-27",20.6615,21.9184,20.6222,21.6985,194100.0],["2002-03-28",21.8399,21.997,21.235,21.832,156500.0],["2002-04-01",21.7613,22.052,20.9914,21.015,98700.0],["2002-04-02",21.0543,21.2664,20.1901,20.2687,185000.0],["2002-04-03",20.2687,20.5829,19.9466,20.1115,145400.0],["2002-04-04",19.8366,20.2687,19.7737,19.8366,215600.0],["2002-04-05",20.0723,20.6929,19.8759,20.4415,234500.0],["2002-04-08",20.4258,20.5908,19.8444,20.5908,199500.0],["2002-04-09",20.3865,21.0936,20.1744,20.8972,178400.0],["2002-04-10",21.0543,21.0543,20.74,21.0543,248800.0],["2002-04-11",21.0543,21.1564,19.9623,20.4258,161300.0],["2002-04-12",20.4258,21.5256,20.1901,21.5178,383100.0],["2002-04-15",21.5256,21.5256,20.4258,20.6222,288500.0],["2002-04-16",20.7165,21.125,20.5201,21.125,205900.0],["2002-04-17",21.1485,21.2114,20.5436,20.7007,164100.0],["2002-04-18",20.6222,20.8029,19.7187,19.7659,450900.0],["2002-04-19",19.3731,19.3731,18.4618,19.0117,609100.0],["2002-04-22",19.0274,19.4359,18.7917,19.2395,608900.0],["2002-04-23",19.1767,19.3259,18.4303,18.4382,351800.0],["2002-04-24",18.4303,19.0667,18.1632,18.4853,395000.0],["2002-04-25",18.5639,18.9724,18.2261,18.8546,260700.0],["2002-04-26",18.9253,19.1688,18.5168,18.7367,351500.0],["2002-04-29",18.6189,19.0588,17.8333,18.1318,402200.0],["2002-04-30",18.0375,19.0902,18.0061,18.9724,272500.0],["2002-05-01",18.8153,19.2238,18.1318,18.776,196300.0],["2002-05-02",18.6582,19.538,18.6582,19.0274,224700.0],["2002-05-03",18.9803,19.7659,18.9803,19.6009,304200.0],["2002-05-06",19.4909,19.758,18.7917,18.9724,240800.0],["2002-05-07",19.0745,19.0745,18.4618,18.8624,226300.0],["2002-05-08",18.6189,19.6402,18.611,19.6402,285800.0],["2002-05-09",19.4045,19.4438,18.9331,19.0902,245600.0],["2002-05-10",19.0981,19.3652,18.8153,18.9646,151100.0],["2002-05-13",19.1452,19.4752,18.8703,19.3024,122400.0],["2002-05-14",19.6323,19.978,19.1295,19.8209,115100.0],["2002-05-15",19.8444,20.2294,19.2788,20.1744,130000.0],["2002-05-16",19.6323,20.3315,19.4045,19.6323,105100.0],["2002-05-17",19.6402,19.8916,19.3652,19.6323,181500.0],["2002-05-20",19.5695,19.6009,19.0902,19.2474,121500.0],["2002-05-21",19.3259,19.4438,19.051,19.106,193300.0],["2002-05-22",19.0902,19.3574,19.0902,19.0902,274200.0],["2002-05-23",19.0981,19.2709,18.941,19.2002,281400.0],["2002-05-24",19.0902,19.4359,18.8938,18.8938,57200.0],["2002-05-28",18.8939,19.0117,18.3047,18.6267,130500.0],["2002-05-29",18.6503,18.6503,18.3046,18.5482,79500.0],["2002-05-30",18.6032,18.6032,17.9904,18.1082,176200.0],["2002-05-31",18.0925,19.4359,18.0297,19.3652,281600.0],["2002-06-03",19.1295,19.1295,18.2654,18.2732,163900.0],["2002-06-04",18.2497,18.6032,18.1397,18.4618,157800.0],["2002-06-05",18.3832,18.9803,18.3439,18.5953,149500.0],["2002-06-06",18.5796,18.6817,18.1161,18.1161,95400.0],["2002-06-07",18.2261,18.4696,17.9825,18.069,110300.0],["2002-06-10",18.1868,18.3204,18.0218,18.1082,157300.0],["2002-06-11",18.2339,18.3911,18.1947,18.3439,214700.0],["2002-06-12",18.3832,18.5325,18.1632,18.4539,190700.0],["2002-06-13",18.4382,18.6267,18.3204,18.4618,131900.0],["2002-06-14",18.3361,18.6582,17.9197,18.501,155200.0],["2002-06-17",18.3125,19.0353,18.3125,18.9331,107900.0],["2002-06-18",18.8074,19.1217,18.6582,18.7289,55500.0],["2002-06-19",18.8467,19.8916,18.6739,19.538,315800.0],["2002-06-20",19.6402,19.7187,19.0824,19.1531,180600.0],["2002-06-21",19.4752,20.0173,19.1924,20.0173,313800.0],["2002-06-24",19.9937,20.033,19.4438,19.6323,161500.0],["2002-06-25",19.6323,19.758,19.4202,19.5616,208700.0],["2002-06-26",19.4438,19.4438,18.7132,19.2002,244600.0],["2002-06-27",19.3024,19.593,18.8231,19.2788,190400.0],["2002-06-28",19.483,20.3708,19.2866,20.0173,336700.0],["2002-07-01",19.7973,19.813,18.8074,18.996,117600.0],["2002-07-02",18.8546,19.1688,17.739,17.8568,185500.0],["2002-07-03",18.0218,18.3046,17.794,18.2654,204300.0],["2002-07-05",18.2654,18.6267,18.2654,18.5246,38100.0],["2002-07-08",18.611,18.776,18.1161,18.2339,191400.0],["2002-07-09",18.2261,18.2654,18.069,18.2104,157500.0],["2002-07-10",18.1554,18.7681,18.1554,18.501,118500.0],["2002-07-11",18.3125,18.3832,17.1341,18.069,328700.0],["2002-07-12",17.959,18.7524,17.5583,18.069,169100.0],["2002-07-15",17.9118,17.9118,16.592,17.3698,300100.0],["2002-07-16",17.3226,17.5583,17.0477,17.4012,249000.0],["2002-07-17",17.4405,17.9668,16.8434,17.2598,188100.0],["2002-07-18",17.0948,17.8804,16.4113,16.8984,105700.0],["2002-07-19",16.8198,16.8198,15.9242,16.6549,117600.0],["2002-07-22",16.6392,16.6941,15.6179,16.1835,162900.0],["2002-07-23",15.9478,16.3171,15.1465,15.2486,125300.0],["2002-07-24",14.408,15.5786,14.0074,15.3272,346000.0],["2002-07-25",15.0679,16.2935,14.903,15.8143,138300.0],["2002-07-26",15.9557,16.3328,15.6022,16.2306,168100.0],["2002-07-29",16.3642,17.2912,16.3642,16.9848,133000.0],["2002-07-30",17.0634,17.2834,16.3799,16.7649,95000.0],["2002-07-31",16.7648,17.0791,16.4506,16.8984,106700.0],["2002-08-01",17.0791,17.0791,15.7986,15.885,69900.0],["2002-08-02",15.8771,15.9321,14.3138,14.6437,257700.0],["2002-08-05",14.6908,15.0758,14.5651,14.8558,76400.0],["2002-08-06",15.0837,15.6336,14.8087,15.4922,105300.0],["2002-08-07",15.2801,16.0342,15.1622,15.9871,107200.0],["2002-08-08",15.7593,16.3485,15.6807,16.3485,124500.0],["2002-08-09",16.0657,16.6392,15.9164,16.4977,94900.0],["2002-08-12",16.4192,16.5763,16.0657,16.5135,162900.0],["2002-08-13",16.1756,16.8905,16.1756,16.2071,102800.0],["2002-08-14",16.2149,16.7806,15.7121,16.647,118100.0],["2002-08-15",16.6941,17.2284,16.5527,16.8984,63400.0],["2002-08-16",16.9298,17.3305,16.702,17.3305,101300.0],["2002-08-19",17.1812,18.124,17.1812,17.6055,192100.0],["2002-08-20",17.5976,17.8411,17.3384,17.4012,126100.0],["2002-08-21",17.5033,17.9511,17.4955,17.9511,140400.0],["2002-08-22",17.8254,18.2654,17.6604,18.1868,101100.0],["2002-08-23",17.8726,18.069,17.7626,17.8333,123100.0],["2002-08-26",17.7469,17.8411,17.3305,17.8411,218800.0],["2002-08-27",17.8647,17.9511,17.2912,17.2912,101900.0],["2002-08-28",17.3069,17.4169,16.9691,17.2676,137900.0],["2002-08-29",16.1835,16.7806,15.5157,16.7256,501700.0],["2002-08-30",16.6941,16.9691,16.1678,16.1678,93000.0],["2002-09-03",17.9511,20.2922,17.9197,20.2372,3094300.0],["2002-09-04",20.033,20.7557,19.6009,20.7557,1030100.0],["2002-09-05",20.4258,20.8186,20.3394,20.4572,514200.0],["2002-09-06",20.7243,21.8006,20.5358,21.5728,706200.0],["2002-09-09",20.8343,21.1642,20.5986,21.0071,1043100.0],["2002-09-10",20.9129,21.3999,20.8264,21.3449,544400.0],["2002-09-11",21.3607,22.5469,21.3292,22.2091,533300.0],["2002-09-12",22.1855,22.5469,22.0991,22.1148,589100.0],["2002-09-13",21.7456,22.3191,21.7377,22.1698,439700.0],["2002-09-16",22.0991,22.107,21.8006,21.8792,171300.0],["2002-09-17",22.0048,22.1227,21.8006,21.8634,212600.0],["2002-09-18",21.8163,21.9577,21.0307,21.5649,493200.0],["2002-09-19",21.4864,21.722,20.9207,21.3999,195500.0],["2002-09-20",21.6828,21.9106,21.3292,21.6278,474000.0],["2002-09-23",21.6356,21.722,21.29,21.6749,165700.0],["2002-09-24",21.6513,23.1047,21.6435,22.8454,671400.0],["2002-09-25",22.8926,23.2068,22.704,22.8847,569800.0],["2002-09-26",22.869,23.4897,22.869,23.4897,235300.0],["2002-09-27",23.4896,23.5289,22.6255,22.6333,459300.0],["2002-09-30",22.5391,22.6176,22.1934,22.5391,297200.0],["2002-10-01",22.4919,22.8219,22.4212,22.7747,309100.0],["2002-10-02",22.759,23.3718,22.3034,22.6883,291300.0],["2002-10-03",22.6098,24.071,22.5941,23.9846,743000.0],["2002-10-04",23.9767,23.9767,23.1675,23.2618,591200.0],["2002-10-07",22.0913,22.272,21.3921,21.3921,517400.0],["2002-10-08",21.4235,22.272,21.4235,21.9891,397500.0],["2002-10-09",21.3999,21.8006,20.7479,21.3607,334200.0],["2002-10-10",21.2585,23.0261,21.2585,22.5626,468400.0],["2002-10-11",22.6098,23.741,22.5469,23.309,639800.0],["2002-10-14",23.1361,23.4739,22.9004,23.1675,373900.0],["2002-10-15",23.3718,23.9139,23.309,23.5604,636800.0],["2002-10-16",23.364,23.4111,23.0026,23.0419,279600.0],["2002-10-17",23.2697,23.5996,23.1754,23.3718,382800.0],["2002-10-18",23.2147,23.8589,23.1204,23.7253,350700.0],["2002-10-21",24.5974,25.2887,23.3168,25.1709,694400.0],["2002-10-22",24.5895,24.8016,23.1754,24.2595,408700.0],["2002-10-23",24.3538,24.3538,22.979,24.126,391100.0],["2002-10-24",24.0946,24.3538,23.8039,23.9453,348900.0],["2002-10-25",24.0396,24.2595,23.686,24.2517,154900.0],["2002-10-28",24.3067,24.3381,23.686,23.9453,112400.0],["2002-10-29",23.796,24.1888,23.2304,24.0946,218700.0],["2002-10-30",24.1967,24.346,23.906,24.1574,173600.0],["2002-10-31",24.1967,24.2988,23.3954,23.5289,249000.0],["2002-11-01",23.4818,23.6468,23.3404,23.5682,182000.0],["2002-11-04",23.6232,24.3538,23.4504,23.741,317700.0],["2002-11-05",23.741,23.961,23.4582,23.5682,197200.0],["2002-11-06",23.5682,23.5996,23.2618,23.5682,195500.0],["2002-11-07",23.4111,23.5525,23.0183,23.3325,174600.0],["2002-11-08",23.2933,23.5682,23.1676,23.4504,116400.0],["2002-11-11",23.4818,23.4818,22.4919,22.7905,122200.0],["2002-11-12",23.0261,23.5211,22.9004,23.1047,201900.0],["2002-11-13",23.0811,23.5682,22.8297,23.3797,357000.0],["2002-11-14",23.5525,23.8432,23.3718,23.796,258200.0],["2002-11-15",23.7253,23.7646,23.2775,23.3954,213200.0],["2002-11-18",23.5525,23.5525,22.2877,22.4605,348100.0],["2002-11-19",22.2327,22.4291,21.6278,21.8399,156200.0],["2002-11-20",21.8006,22.7433,21.8006,22.7433,100700.0],["2002-11-21",22.7433,23.4032,22.5626,23.0183,203200.0],["2002-11-22",23.1518,23.1518,22.3191,22.7669,337600.0],["2002-11-25",22.4526,22.9397,22.3898,22.8612,199400.0],["2002-11-26",22.8297,22.8297,22.217,22.2248,81700.0],["2002-11-27",22.4291,23.3718,22.3505,23.1597,230000.0],["2002-11-29",23.1518,23.4896,22.9554,22.9554,93400.0],["2002-12-02",23.0576,23.5054,23.0576,23.3561,105300.0],["2002-12-03",23.1754,23.5603,22.7826,23.1518,91200.0],["2002-12-04",23.0654,23.0968,22.2955,22.3662,182800.0],["2002-12-05",22.4526,23.0968,22.3191,22.8297,135400.0],["2002-12-06",22.7433,23.1911,22.5234,23.1597,58900.0],["2002-12-09",22.9947,22.9947,21.8399,21.8634,130500.0],["2002-12-10",21.9891,21.9891,21.4157,21.5728,253500.0],["2002-12-11",21.4942,21.7299,21.4942,21.5256,95900.0],["2002-12-12",21.7063,22.1148,21.5649,21.8713,249800.0],["2002-12-13",21.7692,21.8791,21.3842,21.4863,72200.0],["2002-12-16",21.4078,21.8006,21.3921,21.6906,150400.0],["2002-12-17",21.7692,21.7692,20.8736,21.1485,143700.0],["2002-12-18",21.2114,21.2114,20.1194,20.5201,200800.0],["2002-12-19",20.3865,21.3764,20.3865,20.7872,182500.0],["2002-12-20",21.0543,21.942,20.5043,21.2585,767300.0],["2002-12-23",21.5256,21.8006,21.1171,21.1407,240400.0],["2002-12-24",21.4078,21.4078,21.015,21.0857,45000.0],["2002-12-26",21.2664,21.2978,20.7165,21.0385,142200.0],["2002-12-27",20.9207,21.015,20.5436,20.5436,67000.0],["2002-12-30",20.6615,20.6615,20.1822,20.1901,155800.0],["2002-12-31",20.1508,20.7322,20.143,20.4101,134800.0],["2003-01-02",20.2451,21.7613,20.2451,21.4942,151200.0],["2003-01-03",21.7142,21.7142,21.2428,21.3842,109600.0],["2003-01-06",21.5256,22.0677,21.2585,21.997,164100.0],["2003-01-07",21.997,22.2327,21.8006,21.9106,327900.0],["2003-01-08",21.9027,22.0598,21.5335,21.8634,152300.0],["2003-01-09",22.0127,22.3112,21.8791,21.9263,143400.0],["2003-01-10",21.8791,22.1148,21.557,21.8084,97400.0],["2003-01-13",21.8006,22.0991,21.7063,21.9891,139600.0],["2003-01-14",21.8399,21.9106,20.8971,21.2585,196300.0],["2003-01-15",21.2035,21.3292,20.8893,21.0071,117000.0],["2003-01-16",21.1643,21.4942,20.9286,21.2821,96000.0],["2003-01-17",21.2585,21.2742,20.74,20.7557,59200.0],["2003-01-21",19.7109,20.1194,18.4618,18.556,744200.0],["2003-01-22",18.2654,19.3731,18.2261,19.3181,262900.0],["2003-01-23",19.3181,19.3181,18.7839,18.8546,423200.0],["2003-01-24",18.7289,18.8546,17.3069,18.4775,484000.0],["2003-01-27",18.4225,20.1822,18.4225,19.2867,594800.0],["2003-01-28",19.4123,19.4123,18.7524,19.2159,276900.0],["2003-01-29",19.0902,19.1688,18.6974,18.9803,137800.0],["2003-01-30",18.996,19.4516,18.7446,18.8546,252800.0],["2003-01-31",18.7996,19.161,18.4618,19.0195,116900.0],["2003-02-03",19.3112,19.5476,18.9171,18.925,200600.0],["2003-02-04",19.0038,19.3033,18.7752,19.0353,96500.0],["2003-02-05",19.0905,19.3585,18.6491,19.0117,159200.0],["2003-02-06",19.4215,20.4147,19.3979,20.0442,371900.0],["2003-02-07",19.9181,20.1388,19.256,19.3191,201100.0],["2003-02-10",19.3112,19.7762,19.3112,19.524,84900.0],["2003-02-11",19.658,20.0915,19.5161,19.8078,151300.0],["2003-02-12",19.8629,19.8708,19.4137,19.4688,111800.0],["2003-02-13",19.4294,19.5161,19.1535,19.3112,221300.0],["2003-02-14",19.2008,19.6343,19.2008,19.6265,161400.0],["2003-02-18",19.6895,20.257,19.5555,20.2334,131300.0],["2003-02-19",20.0915,20.1309,19.39,19.4373,170400.0],["2003-02-20",19.4215,19.7526,19.3112,19.3664,95300.0],["2003-02-21",19.4136,19.4294,19.2166,19.3112,118600.0],["2003-02-24",18.9959,19.122,18.2707,18.4993,874300.0],["2003-02-25",18.2865,18.5466,18.1604,18.523,349200.0],["2003-02-26",18.3259,18.5624,18.2786,18.3259,172000.0],["2003-02-27",18.318,18.6018,18.318,18.4836,129800.0],["2003-02-28",18.5624,18.7594,18.4047,18.6806,143400.0],["2003-03-03",18.7358,19.3112,18.6018,19.1614,229700.0],["2003-03-04",19.2954,19.2954,18.4599,18.5703,195400.0],["2003-03-05",18.6648,18.6648,18.3653,18.5466,89400.0],["2003-03-06",18.452,18.657,18.4047,18.6254,75900.0],["2003-03-07",18.4757,18.9723,18.4599,18.5781,133700.0],["2003-03-10",18.4757,18.6254,18.1919,18.1919,180300.0],["2003-03-11",18.2235,18.3969,18.1604,18.3023,131000.0],["2003-03-12",18.1367,18.8225,18.1367,18.389,132000.0],["2003-03-13",18.5939,19.8393,18.4441,19.7762,226600.0],["2003-03-14",19.855,19.855,19.256,19.3506,173100.0],["2003-03-17",19.3348,20.596,19.1693,20.5487,209300.0],["2003-03-18",20.5329,21.0768,20.3122,20.9901,119100.0],["2003-03-19",20.927,21.0058,20.5171,20.7536,151000.0],["2003-03-20",20.6748,21.0058,20.3595,20.8324,191900.0],["2003-03-21",21.1635,21.5655,20.9901,21.5182,282200.0],["2003-03-24",21.4157,21.4236,20.4935,20.7536,133700.0],["2003-03-25",20.6984,21.0453,20.5014,20.8088,200000.0],["2003-03-26",20.7221,21.0453,20.4541,20.462,209300.0],["2003-03-27",20.4383,20.7221,20.3516,20.5566,164100.0],["2003-03-28",20.2964,20.3831,19.7053,19.9417,138900.0],["2003-03-31",19.6659,20.2728,19.4688,20.0363,166400.0],["2003-04-01",20.1546,20.4935,19.9575,20.1388,140100.0],["2003-04-02",20.3674,21.0374,20.3516,20.8009,178300.0],["2003-04-03",20.9822,21.1871,20.8245,20.8245,172300.0],["2003-04-04",20.9822,21.3605,20.7457,21.2581,186300.0],["2003-04-07",21.6049,22.2276,21.5182,21.5812,196300.0],["2003-04-08",21.6049,21.6049,20.7851,20.8245,167700.0],["2003-04-09",20.9112,22.133,20.9034,20.9507,213200.0],["2003-04-10",20.9507,21.1398,20.7063,20.9507,165900.0],["2003-04-11",21.0216,21.3684,20.9664,20.9664,102200.0],["2003-04-14",21.1083,21.6049,21.1004,21.5891,221300.0],["2003-04-15",21.928,22.9606,21.6128,22.7163,527200.0],["2003-04-16",22.7714,22.8187,22.3458,22.598,205700.0],["2003-04-17",22.8424,23.0788,22.5034,23.0,343800.0],["2003-04-21",21.0847,21.3527,19.5634,19.6659,1906300.0],["2003-04-22",19.0274,19.7841,18.9171,19.6974,945900.0],["2003-04-23",19.6186,19.8629,19.3821,19.7999,391400.0],["2003-04-24",19.8314,20.3595,19.6107,20.1782,325600.0],["2003-04-25",20.1073,20.2255,19.9023,20.0206,122500.0],["2003-04-28",19.926,20.7536,19.6265,20.3674,302500.0],["2003-04-29",20.391,20.6354,20.2176,20.2176,248800.0],["2003-04-30",20.2097,20.2097,19.9023,19.9812,247200.0],["2003-05-01",20.0521,20.123,19.7841,20.06,235700.0],["2003-05-02",19.9969,20.6905,19.9969,20.5723,176000.0],["2003-05-05",20.7542,21.0309,20.596,20.9518,176100.0],["2003-05-06",20.9202,21.4183,20.7937,21.276,205900.0],["2003-05-07",21.3076,21.3471,20.5881,20.6435,209400.0],["2003-05-08",20.6119,20.7146,20.2956,20.6435,264200.0],["2003-05-09",20.6356,20.9755,20.6277,20.8965,106700.0],["2003-05-12",20.7304,21.1811,20.7304,21.102,72600.0],["2003-05-13",20.9834,21.0151,20.4379,20.7463,238100.0],["2003-05-14",20.7542,20.8886,20.0979,20.1138,357200.0],["2003-05-15",19.5287,19.9161,19.3389,19.837,444500.0],["2003-05-16",19.5366,19.837,19.4575,19.671,220100.0],["2003-05-19",19.7501,19.7501,19.2203,19.4259,211100.0],["2003-05-20",19.3706,19.6552,19.252,19.5998,96400.0],["2003-05-21",19.5287,19.6868,19.2915,19.4338,117000.0],["2003-05-22",19.4101,20.0268,19.4101,20.0031,144600.0],["2003-05-23",19.9003,20.2877,19.7975,20.0821,84700.0],["2003-05-27",19.9635,20.6593,19.9635,20.6277,188800.0],["2003-05-28",20.5012,20.9835,20.4616,20.7146,249800.0],["2003-05-29",20.8411,21.1495,20.77,20.857,347000.0],["2003-05-30",20.9518,21.1258,20.6988,20.9518,513000.0],["2003-06-02",21.1099,21.4025,21.0625,21.2839,684800.0],["2003-06-03",20.9597,21.3471,20.9597,21.2127,177200.0],["2003-06-04",21.3471,21.6634,21.2206,21.4816,189200.0],["2003-06-05",19.9319,20.1612,19.0938,19.8054,897200.0],["2003-06-06",21.1495,21.4657,20.0821,20.6751,913900.0],["2003-06-09",20.3588,20.5565,20.1217,20.2007,488300.0],["2003-06-10",20.1612,20.4932,19.8845,20.0268,478800.0],["2003-06-11",20.0426,20.2007,19.9319,20.1612,280000.0],["2003-06-12",20.1296,20.6039,19.9714,20.3747,331800.0],["2003-06-13",20.0821,20.09,19.4338,19.5603,626600.0],["2003-06-16",19.584,19.8766,19.5682,19.6789,386300.0],["2003-06-17",19.7659,19.7659,19.4496,19.7659,320400.0],["2003-06-18",19.6947,19.7659,19.4101,19.4417,228800.0],["2003-06-19",19.4891,19.6789,19.3943,19.5129,318600.0],["2003-06-20",19.3943,19.8054,19.3706,19.3706,427100.0],["2003-06-23",19.5682,19.6077,18.9041,18.9752,242500.0],["2003-06-24",18.8962,19.1492,18.3822,18.4692,454900.0],["2003-06-25",18.406,18.6036,18.1214,18.5009,287700.0],["2003-06-26",18.6115,19.0543,18.5167,18.7697,319200.0],["2003-06-27",18.738,19.7659,18.6748,19.2915,292700.0],["2003-06-30",19.2915,19.5366,18.6511,18.6669,421600.0],["2003-07-01",18.5878,19.1096,18.572,18.912,227700.0],["2003-07-02",19.0543,19.7184,18.8092,19.4101,336200.0],["2003-07-03",19.4101,19.5208,18.9515,19.1729,69300.0],["2003-07-07",19.1334,19.2124,18.8566,18.9752,337900.0],["2003-07-08",21.7108,23.553,21.6634,22.2168,3039400.0],["2003-07-09",22.1931,22.9363,21.9322,22.5805,733300.0],["2003-07-10",22.8019,22.8019,22.0034,22.3354,613200.0],["2003-07-11",22.1378,22.375,21.5843,21.5843,479800.0],["2003-07-14",21.782,21.9638,21.4578,21.529,282800.0],["2003-07-15",21.7187,21.782,21.3867,21.4657,261700.0],["2003-07-16",21.7029,21.7662,21.2444,21.4262,331200.0],["2003-07-17",21.4974,21.4974,20.8095,21.1574,397500.0],["2003-07-18",20.3984,22.9917,20.1454,22.3829,829800.0],["2003-07-21",22.4936,22.4936,21.3867,21.5922,376600.0],["2003-07-22",21.5053,21.6318,21.1653,21.4895,171000.0],["2003-07-23",21.5606,21.5606,21.2285,21.3471,208900.0],["2003-07-24",21.4736,21.5764,21.2681,21.3313,205400.0],["2003-07-25",21.4341,21.4341,20.8569,21.189,211100.0],["2003-07-28",21.3867,21.7899,21.1416,21.5448,332100.0],["2003-07-29",21.4895,21.8294,21.2127,21.3788,98800.0],["2003-07-30",21.5053,21.7108,21.1969,21.4816,195000.0],["2003-07-31",21.7978,22.1299,21.6001,21.8769,270700.0],["2003-08-01",22.0903,22.1299,21.0625,21.5053,183500.0],["2003-08-04",21.6083,21.6083,20.4189,21.0533,298100.0],["2003-08-05",20.9343,21.4498,20.4823,20.5378,203500.0],["2003-08-06",20.6806,20.6806,20.2207,20.2841,123700.0],["2003-08-07",20.4586,20.6489,20.2524,20.6251,90600.0],["2003-08-08",20.6647,21.2119,20.6568,21.1722,272900.0],["2003-08-11",21.1722,21.6084,20.9423,21.085,118100.0],["2003-08-12",21.2515,21.5846,20.9978,21.4815,169200.0],["2003-08-13",21.4577,21.7511,21.4101,21.7432,98400.0],["2003-08-14",21.8066,22.1396,21.5687,22.1238,212900.0],["2003-08-15",22.1952,22.1952,21.6084,21.9097,58000.0],["2003-08-18",21.7273,22.3062,21.7273,22.2982,147400.0],["2003-08-19",22.1079,22.552,21.8859,22.1793,255700.0],["2003-08-20",22.2031,22.433,22.0048,22.2031,99700.0],["2003-08-21",22.1238,22.3855,22.0445,22.1634,99900.0],["2003-08-22",22.0683,22.3062,21.2515,21.537,163100.0],["2003-08-25",21.5687,21.7511,21.4101,21.6797,124500.0],["2003-08-26",21.7273,22.0366,21.4894,21.7432,176700.0],["2003-08-27",21.8066,21.9335,21.7114,21.7273,62400.0],["2003-08-28",21.7273,21.9493,21.4498,21.648,65300.0],["2003-08-29",21.6084,21.8462,21.5291,21.7352,39100.0],["2003-09-02",21.7669,22.2427,21.7669,22.1714,226200.0],["2003-09-03",22.2031,22.2824,22.0524,22.1952,223100.0],["2003-09-04",22.0921,22.3062,22.0921,22.211,212400.0],["2003-09-05",22.1079,22.2982,22.1079,22.2824,191000.0],["2003-09-08",22.2269,22.3617,22.1238,22.2982,224300.0],["2003-09-09",22.433,22.5996,22.0603,22.2586,82700.0],["2003-09-10",22.2982,22.322,21.8859,21.989,131400.0],["2003-09-11",21.9256,22.1238,21.6084,21.7907,171200.0],["2003-09-12",21.8383,21.8383,21.4894,21.6321,139200.0],["2003-09-15",21.6797,21.9969,21.3387,21.8066,213500.0],["2003-09-16",21.9018,22.0366,21.6559,22.0366,113900.0],["2003-09-17",21.8383,22.0445,21.6321,21.8462,112600.0],["2003-09-18",21.9176,22.6789,21.8621,22.433,293800.0],["2003-09-19",22.4727,23.0357,22.4013,22.8295,377300.0],["2003-09-22",23.4877,24.019,23.3846,23.7097,518800.0],["2003-09-23",23.789,24.1934,23.6304,23.8207,202200.0],["2003-09-24",23.8762,23.908,22.8216,22.8771,277600.0],["2003-09-25",22.8216,23.1705,22.4172,22.552,220100.0],["2003-09-26",22.4013,22.5996,22.1317,22.2031,92300.0],["2003-09-29",22.3855,22.7899,21.8542,22.4489,204400.0],["2003-09-30",22.5996,22.774,21.7828,21.7828,395500.0],["2003-10-01",21.9018,22.8533,21.767,22.8057,253600.0],["2003-10-02",22.8137,23.3608,22.8137,23.3053,192200.0],["2003-10-03",23.3687,24.3044,23.3291,24.2331,260600.0],["2003-10-06",24.241,24.3044,23.8287,24.1934,203500.0],["2003-10-07",24.2965,25.0974,24.1696,25.026,479200.0],["2003-10-08",24.7247,25.1212,24.7089,24.9785,197300.0],["2003-10-09",24.9547,25.8507,24.9467,25.7714,298200.0],["2003-10-10",25.4225,25.6921,24.4392,24.7882,535400.0],["2003-10-13",24.6375,25.0815,24.5582,25.0022,286500.0],["2003-10-14",25.1133,25.6763,24.8754,25.6763,127900.0],["2003-10-15",25.6921,25.708,24.9547,25.2322,133800.0],["2003-10-16",25.1767,25.5494,25.1767,25.5018,226300.0],["2003-10-17",25.3829,25.4622,24.7961,24.8357,173900.0],["2003-10-20",24.8595,25.9697,24.8595,25.9697,440600.0],["2003-10-21",25.8745,26.4137,25.7476,26.4137,419300.0],["2003-10-22",26.4217,26.6041,25.8507,26.0966,232500.0],["2003-10-23",25.8032,26.2789,25.1926,26.0886,216700.0],["2003-10-24",25.9617,26.1124,25.4305,25.9935,88000.0],["2003-10-27",25.7714,26.271,25.6128,25.8428,188900.0],["2003-10-28",26.0014,26.16,25.6921,25.9221,258800.0],["2003-10-29",26.0648,26.5247,25.8824,26.4534,173900.0],["2003-10-30",26.5644,26.8816,26.4851,26.8816,249000.0],["2003-10-31",26.6833,26.9609,26.049,26.3027,240600.0],["2003-11-03",26.4696,27.1612,26.3822,26.9943,159500.0],["2003-11-04",27.1771,27.6063,26.8671,27.4632,355100.0],["2003-11-05",27.503,27.5745,25.8735,26.4378,365900.0],["2003-11-06",26.5968,26.875,26.2868,26.7797,210200.0],["2003-11-07",26.8114,27.185,26.6922,26.9545,129400.0],["2003-11-10",26.7876,27.4633,26.7876,27.2884,158100.0],["2003-11-11",27.3997,27.4394,27.0579,27.3281,153300.0],["2003-11-12",27.2963,27.3043,27.042,27.2407,200200.0],["2003-11-13",27.1135,27.2168,26.4617,26.8671,207300.0],["2003-11-14",26.9784,27.0817,26.2868,26.5014,114700.0],["2003-11-17",26.4696,26.4696,25.5317,25.794,168400.0],["2003-11-18",25.8576,26.1676,25.635,25.6668,84400.0],["2003-11-19",25.643,26.0086,25.5476,25.8576,115200.0],["2003-11-20",25.7225,26.0643,25.635,25.8337,131400.0],["2003-11-21",25.8337,25.8576,24.8004,24.8719,348200.0],["2003-11-24",24.8719,25.325,24.8719,25.0071,187900.0],["2003-11-25",24.8799,25.1104,24.6653,24.8719,337600.0],["2003-11-26",24.8799,25.1581,24.7368,25.023,117800.0],["2003-11-28",24.6494,25.1183,24.6494,24.9435,37200.0],["2003-12-01",25.1581,25.6748,25.1024,25.2455,214200.0],["2003-12-02",25.3012,25.4601,24.8719,24.9276,308700.0],["2003-12-03",24.9594,25.643,24.9594,25.6271,351400.0],["2003-12-04",25.635,25.8894,25.3966,25.476,164200.0],["2003-12-05",25.3727,25.3727,24.8004,25.015,120500.0],["2003-12-08",24.9594,25.4999,24.7924,25.4999,161900.0],["2003-12-09",25.5635,25.6112,25.0389,25.0389,120600.0],["2003-12-10",25.1104,25.1899,24.1565,24.4268,216000.0],["2003-12-11",24.4347,25.2137,24.4268,25.0707,202500.0],["2003-12-12",24.8719,25.4999,24.6732,24.6812,119400.0],["2003-12-15",24.8163,25.2932,24.7209,24.8401,73700.0],["2003-12-16",24.6573,24.9037,24.1406,24.8401,107200.0],["2003-12-17",24.7924,25.2853,24.705,25.1104,96600.0],["2003-12-18",25.0627,25.7542,25.0388,25.7542,61300.0],["2003-12-19",25.8337,25.8496,24.8163,25.1581,160000.0],["2003-12-22",24.9753,25.174,24.8481,25.1183,71400.0],["2003-12-23",24.9117,25.1581,24.9117,25.0786,89300.0],["2003-12-24",25.0389,25.1183,24.9594,25.0786,30800.0],["2003-12-26",24.9276,25.1581,24.8958,25.0389,30200.0],["2003-12-29",25.1024,25.7701,24.9912,25.5635,95000.0],["2003-12-30",25.5555,25.7781,25.1422,25.7781,63000.0],["2003-12-31",25.8258,25.8337,24.9196,25.0071,137800.0],["2004-01-02",24.9594,25.7384,24.9117,25.2376,86500.0],["2004-01-05",25.2614,25.7463,25.0547,25.4681,175400.0],["2004-01-06",25.4204,25.5317,25.0865,25.0865,71200.0],["2004-01-07",25.0547,25.3886,24.8401,25.3409,134600.0],["2004-01-08",25.2376,25.6827,25.166,25.3966,62800.0],["2004-01-09",25.2853,25.5158,24.9196,24.9594,80600.0],["2004-01-12",25.1263,25.2535,24.8401,24.9514,144300.0],["2004-01-13",25.023,25.6032,24.8878,25.6032,98300.0],["2004-01-14",25.643,26.0483,25.4999,26.0245,129300.0],["2004-01-15",25.8496,26.3107,25.794,26.1596,136500.0],["2004-01-16",25.953,26.3186,25.5714,25.5714,118900.0],["2004-01-20",25.5237,25.9053,25.333,25.9053,80600.0],["2004-01-21",25.5635,26.2312,25.3966,26.1755,101300.0],["2004-01-22",25.8576,26.9386,25.8496,26.5889,230900.0],["2004-01-23",26.6127,27.1453,26.2391,27.1453,121900.0],["2004-01-26",24.7448,25.5396,23.934,24.3314,890500.0],["2004-01-27",24.085,24.3871,23.2742,23.6876,504800.0],["2004-01-28",23.8306,23.8306,23.0516,23.1311,179700.0],["2004-01-29",23.0834,23.7591,23.0834,23.3855,291300.0],["2004-01-30",23.1232,23.1232,22.2965,22.5588,312500.0],["2004-02-02",22.8609,22.8609,22.1614,22.2568,140000.0],["2004-02-03",22.2409,22.3998,22.1773,22.1773,85600.0],["2004-02-04",22.3124,22.3124,21.8752,21.9388,186900.0],["2004-02-05",21.446,22.058,21.1837,22.058,229200.0],["2004-02-06",22.058,23.0755,21.8196,23.0755,169100.0],["2004-02-09",23.0595,23.283,22.5806,22.7003,165000.0],["2004-02-10",22.6285,23.1074,22.6285,23.0276,460300.0],["2004-02-11",23.0196,23.2431,22.9478,23.2112,447000.0],["2004-02-12",23.291,23.3868,22.6125,23.3788,217800.0],["2004-02-13",23.1553,23.5384,23.1553,23.5225,135600.0],["2004-02-17",23.3628,23.5464,22.9079,23.307,204100.0],["2004-02-18",23.1553,23.3788,22.7003,22.9159,162700.0],["2004-02-19",22.9797,23.1713,22.4928,22.5088,127300.0],["2004-02-20",22.5088,22.6524,22.0299,22.3252,230300.0],["2004-02-23",22.1656,22.3651,22.1656,22.1656,198100.0],["2004-02-24",21.2317,21.974,21.1439,21.7345,347300.0],["2004-02-25",21.7106,21.7106,21.2397,21.6068,316900.0],["2004-02-26",21.527,21.958,21.2716,21.958,156500.0],["2004-02-27",21.6707,22.5247,21.551,21.8144,244800.0],["2004-03-01",21.9979,22.0299,21.551,21.8303,190600.0],["2004-03-02",21.8144,22.2294,21.7824,21.8303,98900.0],["2004-03-03",21.7665,22.3332,21.5829,21.8303,118100.0],["2004-03-04",21.8223,22.1336,21.551,21.7665,81000.0],["2004-03-05",21.6148,22.1815,21.6068,21.8862,202300.0],["2004-03-08",21.8303,21.9421,21.6627,21.7745,179900.0],["2004-03-09",21.7505,22.0538,21.7505,21.8223,257700.0],["2004-03-10",21.8543,21.9341,21.3913,21.4233,227400.0],["2004-03-11",21.5031,21.9101,21.3674,21.4632,335100.0],["2004-03-12",21.7186,21.9979,21.3754,21.9979,139200.0],["2004-03-15",21.8862,22.0458,21.3514,21.551,130200.0],["2004-03-16",21.5909,21.7425,20.8725,21.2317,197500.0],["2004-03-17",21.1519,21.6787,21.1519,21.5989,109000.0],["2004-03-18",21.4951,21.551,21.1838,21.4472,174100.0],["2004-03-19",21.5988,21.6308,20.9763,21.072,139600.0],["2004-03-22",20.9284,21.0162,20.3776,20.4096,212000.0],["2004-03-23",20.5213,20.5213,20.1541,20.3058,254100.0],["2004-03-24",20.3457,20.3856,20.1701,20.21,313800.0],["2004-03-25",20.2579,20.7847,20.2579,20.7767,226500.0],["2004-03-26",20.7129,21.3035,20.633,21.0162,129100.0],["2004-03-29",21.0561,21.7026,21.0321,21.6388,118400.0],["2004-03-30",21.6388,21.6388,20.8326,21.0401,407700.0],["2004-03-31",21.3115,21.4632,20.6809,21.2716,160700.0],["2004-04-01",21.2955,21.5669,21.2796,21.519,295800.0],["2004-04-02",21.6467,22.0379,21.6388,21.9979,202600.0],["2004-04-05",22.0379,22.3252,21.8702,22.2933,231700.0],["2004-04-06",22.2214,22.5168,22.1496,22.3491,147400.0],["2004-04-07",22.421,22.7323,22.3571,22.5088,290700.0],["2004-04-08",22.5647,22.836,22.5247,22.6365,375900.0],["2004-04-12",22.6445,22.9478,22.6445,22.7722,158700.0],["2004-04-13",22.7961,22.9079,22.1017,22.1336,172200.0],["2004-04-14",22.0937,22.429,21.9101,22.3252,95200.0],["2004-04-15",22.3252,22.5726,21.982,22.3412,57700.0],["2004-04-16",22.3571,22.7403,22.1416,22.3412,97300.0],["2004-04-19",22.3332,22.4928,22.0299,22.4529,227000.0],["2004-04-20",22.6046,23.5464,22.1895,22.1895,294600.0],["2004-04-21",20.9603,22.397,20.8326,22.1496,457900.0],["2004-04-22",21.974,22.6604,21.974,22.5966,135100.0],["2004-04-23",22.5886,22.6844,22.0219,22.405,118200.0],["2004-04-26",22.2693,22.8281,21.7425,22.3731,240000.0],["2004-04-27",22.3811,22.405,22.0219,22.2454,204600.0],["2004-04-28",22.1097,22.1496,21.4711,21.551,131400.0],["2004-04-29",21.4791,21.5989,20.7847,20.9922,234000.0],["2004-04-30",20.9523,21.0321,20.6809,20.6809,161900.0],["2004-05-03",20.7129,21.4632,20.7129,21.2157,215400.0],["2004-05-04",21.3514,21.551,21.0401,21.2716,79000.0],["2004-05-05",21.535,21.535,21.112,21.2876,88800.0],["2004-05-06",21.1519,21.3514,20.5931,20.9922,257200.0],["2004-05-07",20.8479,21.0484,20.5031,20.5672,142100.0],["2004-05-10",20.3668,20.7196,20.1904,20.2064,187900.0],["2004-05-11",20.6795,21.321,20.447,20.9201,216900.0],["2004-05-12",21.0163,21.8582,20.5672,21.7139,386700.0],["2004-05-13",21.5054,21.9384,21.4493,21.8743,193900.0],["2004-05-14",21.8101,22.5638,21.7219,22.187,355500.0],["2004-05-17",22.0266,22.2992,21.329,22.1389,278400.0],["2004-05-18",22.1469,23.0129,22.1469,22.9567,413800.0],["2004-05-19",23.4539,23.935,22.8605,22.9888,558900.0],["2004-05-20",23.053,23.2614,22.7483,22.9327,220200.0],["2004-05-21",22.8525,23.2534,22.5318,23.1572,176600.0],["2004-05-24",23.2454,23.5261,22.7723,23.053,201200.0],["2004-05-25",22.8365,23.8548,22.8365,23.8468,223400.0],["2004-05-26",23.7265,23.8949,23.5341,23.8869,145700.0],["2004-05-27",23.8869,24.0954,23.5742,24.0553,196000.0],["2004-05-28",24.0472,24.0633,23.8307,23.959,71700.0],["2004-06-01",23.8548,24.1755,23.8227,24.0312,158500.0],["2004-06-02",24.0873,24.2798,23.9831,24.2557,117700.0],["2004-06-03",23.9751,24.1675,23.494,23.494,146600.0],["2004-06-04",23.7426,24.6085,23.6303,24.5364,201400.0],["2004-06-07",24.4963,25.1698,24.4963,25.1698,203600.0],["2004-06-08",24.8651,25.5387,24.8651,25.4104,175900.0],["2004-06-09",25.3863,25.5467,24.6887,24.7689,260000.0],["2004-06-10",24.6967,25.0175,24.6166,24.7609,114500.0],["2004-06-14",24.8571,24.9213,24.2958,24.4562,153300.0],["2004-06-15",25.8033,25.9396,24.7208,25.3462,369000.0],["2004-06-16",25.3462,25.8594,25.234,25.6349,336400.0],["2004-06-17",25.659,25.699,25.3543,25.5387,273300.0],["2004-06-18",25.3863,25.699,25.2821,25.5708,156300.0],["2004-06-21",25.4665,25.5948,25.0816,25.25,155100.0],["2004-06-22",25.1939,25.258,24.8491,25.234,164100.0],["2004-06-23",25.0977,25.8113,25.0977,25.7151,197400.0],["2004-06-24",25.675,25.8113,25.4986,25.5146,156500.0],["2004-06-25",25.5788,25.7071,25.4585,25.699,546700.0],["2004-06-28",25.7071,25.8193,25.6028,25.7391,431400.0],["2004-06-29",25.7391,25.8594,25.5387,25.8514,338600.0],["2004-06-30",25.8594,26.4528,25.699,26.3966,334100.0],["2004-07-01",26.3726,26.5009,25.8754,25.8835,257800.0],["2004-07-02",26.0599,26.1802,25.7792,25.9476,151800.0],["2004-07-06",26.0198,26.0519,25.2179,25.3382,209300.0],["2004-07-07",25.5788,25.8674,25.2901,25.5788,238000.0],["2004-07-08",25.7632,25.7632,24.7769,24.9373,279300.0],["2004-07-09",24.9132,25.5387,24.4562,24.5524,453600.0],["2004-07-12",24.5364,24.6567,24.1114,24.2878,451600.0],["2004-07-13",24.3359,24.9854,24.2397,24.825,144700.0],["2004-07-14",24.8571,25.258,24.801,25.0977,196400.0],["2004-07-15",25.1378,25.659,24.9934,25.5387,147300.0],["2004-07-16",25.5788,25.9797,25.3623,25.4825,309200.0],["2004-07-19",25.5146,25.7391,25.242,25.242,149000.0],["2004-07-20",27.3268,27.6235,26.4608,27.3829,1206300.0],["2004-07-21",27.5433,28.0404,27.2706,27.4471,588600.0],["2004-07-22",27.423,27.864,26.8296,27.6475,371800.0],["2004-07-23",27.8239,27.9522,27.0301,27.0622,403700.0],["2004-07-26",27.2626,27.3829,26.8617,27.0141,336300.0],["2004-07-27",27.1744,27.6876,26.982,27.6315,316900.0],["2004-07-28",27.6636,27.6636,26.974,27.3829,348300.0],["2004-07-29",27.4871,28.3772,27.4871,28.2649,392600.0],["2004-07-30",28.1447,28.4574,27.6796,28.0404,285500.0],["2004-08-02",28.0645,28.9625,27.7838,28.9545,376700.0],["2004-08-03",29.043,29.043,28.4155,28.4236,232900.0],["2004-08-04",28.5201,28.7614,28.1581,28.7614,368800.0],["2004-08-05",28.6247,28.8017,27.3616,27.434,417400.0],["2004-08-06",27.2007,27.8362,27.088,27.1444,686100.0],["2004-08-09",27.4742,27.8443,27.2972,27.5627,266000.0],["2004-08-10",27.5949,28.6971,27.5949,28.6971,342500.0],["2004-08-11",28.8902,29.8636,28.5603,29.5016,831400.0],["2004-08-12",29.5257,29.5257,28.3914,28.5925,313800.0],["2004-08-13",28.6649,28.8419,27.9971,28.2144,237300.0],["2004-08-16",28.3189,29.1476,28.1822,29.1396,236300.0],["2004-08-17",29.1637,29.6464,28.6971,29.1637,289700.0],["2004-08-18",28.9384,29.7188,28.9063,29.5016,280400.0],["2004-08-19",29.4855,29.566,28.6408,28.8499,211200.0],["2004-08-20",29.043,29.6625,28.6408,29.5096,202700.0],["2004-08-23",29.1557,29.1637,28.1178,28.1902,539600.0],["2004-08-24",28.5603,28.6086,27.8282,28.327,416400.0],["2004-08-25",28.3511,28.5603,27.7638,28.4155,321600.0],["2004-08-26",28.1581,28.6408,28.1098,28.319,214600.0],["2004-08-27",28.3914,28.5603,28.2707,28.3753,140700.0],["2004-08-30",28.2626,28.2787,27.4179,27.4501,180600.0],["2004-08-31",27.5708,28.0454,27.2731,27.7156,356700.0],["2004-09-01",27.7558,28.3994,27.2731,27.3696,385800.0],["2004-09-02",27.5144,28.3592,27.3535,28.2787,298300.0],["2004-09-03",28.4316,29.0913,28.1661,28.9867,334100.0],["2004-09-07",29.2844,29.8797,29.2763,29.7108,392300.0],["2004-09-08",29.8073,29.8636,29.1235,29.22,345600.0],["2004-09-09",29.2844,29.4051,29.0109,29.1718,242800.0],["2004-09-10",29.3648,29.397,28.9384,29.2602,167100.0],["2004-09-13",29.4292,29.5499,29.1717,29.2442,166300.0],["2004-09-14",29.2361,29.2441,28.6086,28.7373,198500.0],["2004-09-15",28.8982,28.9143,28.4316,28.858,181500.0],["2004-09-16",28.6408,28.8097,28.4396,28.5362,197100.0],["2004-09-17",28.9384,29.2602,28.4316,28.7132,223900.0],["2004-09-20",28.7614,29.1315,28.5684,28.8741,200600.0],["2004-09-21",28.9465,29.5177,28.7051,29.4372,118900.0],["2004-09-22",29.0752,29.4775,28.7695,29.2442,301100.0],["2004-09-23",29.3407,29.4211,28.6247,28.6247,152100.0],["2004-09-24",27.9167,29.389,27.8202,29.0511,363100.0],["2004-09-27",29.1637,29.2281,28.6005,28.8741,210300.0],["2004-09-28",28.7936,29.035,28.4477,28.8177,184000.0],["2004-09-29",29.0832,29.4211,28.8338,29.4211,288400.0],["2004-09-30",29.2602,29.7027,29.2361,29.4614,175300.0],["2004-10-01",29.6142,30.9095,29.5982,30.6923,405200.0],["2004-10-04",30.7325,30.9658,30.4268,30.6038,144800.0],["2004-10-05",30.3705,31.0382,30.29,30.5796,354700.0],["2004-10-06",30.4027,31.3439,30.3946,31.2554,261200.0],["2004-10-07",31.0302,31.3359,30.6601,30.6601,162600.0],["2004-10-08",30.652,30.9095,30.1854,30.4107,223800.0],["2004-10-11",30.1693,30.6842,29.9763,30.5796,157100.0],["2004-10-12",30.3866,30.459,29.7671,30.3946,347300.0],["2004-10-13",30.3946,30.6923,29.5096,29.8475,289500.0],["2004-10-14",29.6625,30.3705,29.6062,29.9441,305300.0],["2004-10-15",30.1211,31.0302,30.0406,30.9015,179700.0],["2004-10-18",31.006,31.5933,30.9175,31.5531,381600.0],["2004-10-19",31.6577,32.1806,31.3761,31.8025,577300.0],["2004-10-20",31.5933,32.3094,31.4244,32.2852,547600.0],["2004-10-21",32.422,32.784,30.2257,30.6601,1005600.0],["2004-10-22",30.652,30.9658,29.5177,29.5981,485700.0],["2004-10-25",29.5579,30.6842,29.4051,30.6762,468600.0],["2004-10-26",30.821,31.6738,30.4831,31.6336,456200.0],["2004-10-27",31.2313,31.9313,30.7969,31.4325,469200.0],["2004-10-28",31.3279,31.352,30.8451,31.2876,164200.0],["2004-10-29",31.3761,31.7945,31.2715,31.4485,190000.0],["2004-11-01",31.9005,31.965,31.3517,31.8117,279100.0],["2004-11-02",31.2064,31.9812,31.1177,31.5938,247400.0],["2004-11-03",32.0215,32.3523,32.0053,32.2555,234200.0],["2004-11-04",32.2555,32.5218,32.0296,32.4653,245600.0],["2004-11-05",32.7236,33.4337,32.0457,32.7478,286800.0],["2004-11-08",32.8043,33.0948,32.4734,32.7962,273500.0],["2004-11-09",32.7155,32.885,32.3846,32.6832,129500.0],["2004-11-10",32.6832,32.8043,32.5864,32.6752,197200.0],["2004-11-11",32.7881,33.5306,32.7801,33.4821,198000.0],["2004-11-12",33.4821,33.7162,33.0544,33.6516,202700.0],["2004-11-15",33.7565,33.7565,32.772,33.006,163900.0],["2004-11-16",32.8527,33.0544,32.425,32.4411,142900.0],["2004-11-17",32.546,33.7565,32.5379,33.6355,225100.0],["2004-11-18",33.4741,34.1197,33.4741,33.6678,149200.0],["2004-11-19",33.3934,33.6355,32.6832,32.6994,142000.0],["2004-11-22",32.7478,33.5386,32.6832,33.4579,149700.0],["2004-11-23",33.4902,33.6194,32.6832,33.4015,183600.0],["2004-11-24",33.4579,33.8937,33.119,33.7,107400.0],["2004-11-26",33.9422,34.1197,33.6032,33.9179,27300.0],["2004-11-29",34.0955,34.8218,34.0309,34.5151,233300.0],["2004-11-30",34.7007,34.8782,34.386,34.7975,166600.0],["2004-12-01",34.8783,35.3302,34.5474,35.0558,177700.0],["2004-12-02",35.1526,35.4351,34.854,35.1849,152400.0],["2004-12-03",34.9832,35.6691,34.9428,35.5723,211300.0],["2004-12-06",35.6045,35.6691,34.846,35.2253,150300.0],["2004-12-07",35.306,35.5158,34.5554,34.733,200000.0],["2004-12-08",34.7088,35.7095,34.7088,35.2575,143300.0],["2004-12-09",35.306,35.306,34.1439,34.6604,164400.0],["2004-12-10",34.8137,34.8137,34.0067,34.2165,231100.0],["2004-12-13",34.507,34.959,33.813,34.8379,173500.0],["2004-12-14",34.62,35.2091,34.3698,35.1849,150000.0],["2004-12-15",34.7733,35.6207,34.7733,35.5884,129300.0],["2004-12-16",35.3947,35.5561,34.7572,35.4189,142800.0],["2004-12-17",35.2898,35.6691,35.2414,35.5158,168700.0],["2004-12-20",35.7094,35.9515,35.427,35.8386,231300.0],["2004-12-21",35.9031,36.2986,35.6368,36.2582,159000.0],["2004-12-22",36.3147,37.6059,36.3066,37.2024,245400.0],["2004-12-23",37.0249,37.2266,36.5568,36.5729,95500.0],["2004-12-27",36.8796,36.8796,36.121,36.121,92500.0],["2004-12-28",36.46,37.6704,36.4438,37.1136,171600.0],["2004-12-29",36.8069,37.0652,36.5164,36.7343,108200.0],["2004-12-30",36.7263,36.8957,36.1775,36.3308,104700.0],["2004-12-31",36.5165,36.5165,36.1775,36.2259,87700.0],["2005-01-03",36.7343,36.9119,36.0484,36.2582,218300.0],["2005-01-04",36.4438,36.7101,35.1365,35.1768,194400.0],["2005-01-05",35.4754,35.4754,34.1681,34.1681,248900.0],["2005-01-06",34.6119,35.3705,34.2084,34.7169,158500.0],["2005-01-07",34.5151,34.6119,32.9657,33.2239,528900.0],["2005-01-10",33.579,33.7162,32.6832,33.0141,611200.0],["2005-01-11",33.0222,33.0867,32.4492,32.4492,466300.0],["2005-01-12",32.4815,32.5541,31.392,31.5857,574900.0],["2005-01-13",31.7148,31.7148,31.2629,31.5212,418800.0],["2005-01-14",31.5696,32.7559,31.5534,32.7478,506200.0],["2005-01-18",32.4492,33.2965,32.4492,33.1755,289800.0],["2005-01-19",33.3208,33.5951,32.8446,32.9737,402700.0],["2005-01-20",32.9737,33.1271,32.1587,32.1748,484600.0],["2005-01-21",32.4573,32.6832,31.4162,31.5373,449600.0],["2005-01-24",31.3113,32.1667,31.3113,31.4001,274400.0],["2005-01-25",31.5615,32.9173,31.3517,32.7074,444000.0],["2005-01-26",33.1432,33.3934,32.7639,33.3692,262900.0],["2005-01-27",33.2481,33.2481,31.6664,32.1183,724400.0],["2005-01-28",32.4411,32.4815,31.1741,31.6099,677200.0],["2005-01-31",31.8924,33.0706,31.7229,32.4169,707100.0],["2005-02-01",32.3443,33.4418,32.1748,32.9737,532000.0],["2005-02-02",33.006,33.9986,32.7881,33.6274,292000.0],["2005-02-03",33.7727,33.7727,33.0867,33.4256,182300.0],["2005-02-04",33.6274,33.9744,33.4095,33.7081,134900.0],["2005-02-07",33.8214,33.959,33.0849,33.0849,203800.0],["2005-02-08",33.3358,33.3358,32.486,32.6398,254800.0],["2005-02-09",32.9312,32.9312,32.1299,32.219,229900.0],["2005-02-10",32.0652,32.656,31.6362,31.7334,628800.0],["2005-02-11",31.8871,32.5993,31.6686,32.0652,466100.0],["2005-02-14",32.0166,32.397,31.7253,31.8143,338700.0],["2005-02-15",32.049,32.8583,31.9762,32.6155,587600.0],["2005-02-16",32.6964,33.3844,32.2594,33.182,635100.0],["2005-02-17",33.3034,33.4653,32.7369,33.2468,292200.0],["2005-02-18",33.2873,33.4896,32.5993,32.7612,239400.0],["2005-02-22",32.7207,32.8664,31.5634,31.7334,455300.0],["2005-02-23",31.9438,32.7369,31.7658,32.0571,434800.0],["2005-02-24",31.9843,32.9878,31.7253,32.8907,474600.0],["2005-02-25",32.8907,33.5058,32.745,33.5058,355600.0],["2005-02-28",33.789,35.8123,33.7729,34.9787,1290800.0],["2005-03-01",35.2377,35.2377,34.6469,35.1325,605200.0],["2005-03-02",34.9544,35.5533,34.8816,35.2944,409000.0],["2005-03-03",35.2944,35.5453,35.0354,35.1163,439600.0],["2005-03-04",35.3672,35.5533,34.8573,35.1325,367400.0],["2005-03-07",35.351,35.9904,35.1325,35.699,422800.0],["2005-03-08",35.8204,36.3627,35.3348,36.2413,383800.0],["2005-03-09",36.3627,36.5003,35.6748,36.0147,344200.0],["2005-03-10",36.1199,36.3546,35.6505,35.869,271300.0],["2005-03-11",35.9742,36.5326,35.6262,35.8609,265200.0],["2005-03-14",35.9823,36.2089,35.7881,36.1361,237600.0],["2005-03-15",36.2089,36.2575,35.5291,35.5938,196700.0],["2005-03-16",35.6748,35.6748,34.5903,34.9221,255100.0],["2005-03-17",34.9626,35.0678,34.2827,34.3313,498700.0],["2005-03-18",34.3394,34.7036,33.3601,33.5462,562400.0],["2005-03-21",33.7081,33.7081,32.0733,32.8583,678000.0],["2005-03-22",33.0687,33.9509,33.004,33.2306,460800.0],["2005-03-23",33.0688,33.1254,31.4744,31.9438,752700.0],["2005-03-24",32.2028,32.3889,31.9681,31.9843,303400.0],["2005-03-28",32.0004,32.4941,31.9681,32.0975,179100.0],["2005-03-29",32.1947,32.2999,30.2766,30.5518,574900.0],["2005-03-30",30.7622,31.9438,30.5517,30.746,857000.0],["2005-03-31",30.7541,30.7622,30.3252,30.5761,518200.0],["2005-04-01",30.8917,31.4501,30.4708,30.835,466400.0],["2005-04-04",30.5841,31.0778,29.006,30.8107,979700.0],["2005-04-05",30.6732,31.005,30.3332,30.3575,436500.0],["2005-04-06",30.6489,31.2073,30.5437,30.5761,357000.0],["2005-04-07",30.5518,30.7298,29.88,30.6084,482600.0],["2005-04-08",29.6049,29.9448,28.9088,28.9655,1253500.0],["2005-04-11",29.1355,29.621,27.9539,28.3261,813700.0],["2005-04-12",28.2857,29.184,28.2047,28.9088,485500.0],["2005-04-13",28.7713,29.0141,27.6139,27.703,277300.0],["2005-04-14",27.6301,27.8405,26.6347,27.0636,625900.0],["2005-04-15",27.0393,27.8244,26.4485,26.6266,472400.0],["2005-04-18",26.5456,27.185,26.4161,26.489,424300.0],["2005-04-19",26.5456,27.7111,26.5456,27.703,447600.0],["2005-04-20",27.5977,27.7353,26.4,26.4242,536500.0],["2005-04-21",26.4728,27.6463,26.4728,27.5006,454700.0],["2005-04-22",27.2012,27.4197,26.5376,26.5537,381400.0],["2005-04-25",26.9422,26.9422,26.1167,26.4081,488200.0],["2005-04-26",26.5052,26.7722,25.5825,25.6635,516500.0],["2005-04-27",25.7282,26.3271,25.1374,25.8011,437000.0],["2005-04-28",25.5745,25.8415,25.3236,25.3317,454100.0],["2005-04-29",25.3236,25.9225,25.2588,25.5178,303000.0],["2005-05-02",25.6153,26.3221,25.6153,26.3058,496300.0],["2005-05-03",25.9971,26.7689,25.9971,26.3708,482900.0],["2005-05-04",26.5983,26.7852,26.1271,26.6796,346400.0],["2005-05-05",26.4765,27.2157,26.4033,26.5739,428900.0],["2005-05-06",26.5089,27.1183,26.5089,26.7039,320800.0],["2005-05-09",26.5658,26.972,26.4927,26.9151,191400.0],["2005-05-10",26.9639,26.9639,25.9971,25.9971,388500.0],["2005-05-11",26.2165,26.5658,25.7859,25.9159,223900.0],["2005-05-12",26.0946,26.379,25.1847,25.5016,309300.0],["2005-05-13",25.5016,25.5097,24.5754,24.7948,324700.0],["2005-05-16",25.6722,26.6633,25.2172,26.2083,677300.0],["2005-05-17",25.9971,26.4764,25.8184,26.3302,317800.0],["2005-05-18",26.1515,26.8908,26.1515,26.7933,327200.0],["2005-05-19",26.8014,26.972,26.1352,26.2571,303600.0],["2005-05-20",26.314,26.4358,25.8915,26.3708,140200.0],["2005-05-23",26.379,27.1832,26.3546,26.6958,190200.0],["2005-05-24",26.5821,27.2157,26.2733,26.8989,163300.0],["2005-05-25",26.8745,27.0126,26.3627,26.6877,201100.0],["2005-05-26",26.7852,27.3051,26.7852,27.1995,118300.0],["2005-05-27",27.3457,27.362,26.8177,26.8583,99800.0],["2005-05-31",26.8177,27.0208,26.4358,26.5333,236400.0],["2005-06-01",26.6958,27.2157,26.5089,26.8177,182900.0],["2005-06-02",26.6227,26.9883,26.4277,26.8258,158800.0],["2005-06-03",26.6877,27.0045,26.5902,26.5983,130400.0],["2005-06-06",26.5577,26.9314,26.5252,26.8258,290600.0],["2005-06-07",26.9395,27.2401,26.7121,26.7364,214600.0],["2005-06-08",26.7283,26.7283,25.6153,25.8509,367900.0],["2005-06-09",25.7615,25.8509,24.7704,25.6803,289000.0],["2005-06-10",25.729,25.8346,25.4041,25.6315,180800.0],["2005-06-13",25.6315,25.6315,24.9816,25.1522,330700.0],["2005-06-14",25.1116,25.1603,24.8679,24.9491,381400.0],["2005-06-15",25.1116,25.2253,24.941,25.1685,455500.0],["2005-06-16",25.1603,25.3553,25.1116,25.3309,461300.0],["2005-06-17",25.3878,25.8265,25.3309,25.6884,271400.0],["2005-06-20",26.0053,26.1027,25.3066,25.4853,930000.0],["2005-06-21",25.5097,25.7778,25.4609,25.5909,419900.0],["2005-06-22",25.6884,26.3383,25.6884,26.2246,243700.0],["2005-06-23",26.0215,26.0946,25.5016,25.599,560700.0],["2005-06-24",25.6234,26.0946,25.0953,25.1116,440800.0],["2005-06-27",25.0304,25.3716,25.006,25.0872,159500.0],["2005-06-28",25.1522,26.1759,25.006,26.1271,256700.0],["2005-06-29",26.184,26.6308,26.0621,26.1352,228400.0],["2005-06-30",26.2734,26.3302,25.6965,25.8428,315100.0],["2005-07-01",25.8346,26.4602,25.7047,26.4521,269600.0],["2005-07-05",26.7283,27.1264,26.0459,27.0776,287300.0],["2005-07-06",27.1345,27.4107,27.0126,27.1507,332600.0],["2005-07-07",26.9964,27.8819,26.5252,27.5813,509500.0],["2005-07-08",27.6544,28.6375,27.4757,28.4181,474800.0],["2005-07-11",28.6293,28.9543,28.3369,28.5562,648800.0],["2005-07-12",28.5237,28.9299,28.3206,28.4425,319200.0],["2005-07-13",28.4912,28.5156,27.9469,28.02,252000.0],["2005-07-14",28.4262,28.6618,28.1825,28.3531,376600.0],["2005-07-15",27.955,28.1581,27.5407,27.8738,332200.0],["2005-07-18",27.9144,27.9957,27.5326,27.5407,335400.0],["2005-07-19",27.6382,27.7844,27.1345,27.6138,233700.0],["2005-07-20",27.6788,29.2305,27.5894,28.8893,469800.0],["2005-07-21",28.9137,30.4166,28.6537,29.5067,672400.0],["2005-07-22",29.4742,29.8886,28.6131,29.2386,629000.0],["2005-07-25",29.133,29.328,28.2313,28.2719,416800.0],["2005-07-26",28.2719,28.54,27.9225,28.1013,479400.0],["2005-07-27",28.0688,28.3531,27.4513,27.9388,481500.0],["2005-07-28",28.1338,28.7187,27.7682,28.5156,402700.0],["2005-07-29",28.4344,28.5562,27.6057,27.8657,342900.0],["2005-08-01",28.02,28.4181,27.7926,28.0769,274600.0],["2005-08-02",28.1338,28.4181,28.0119,28.3206,376900.0],["2005-08-03",28.2556,28.41,28.0363,28.28,213600.0],["2005-08-04",28.345,28.4019,28.0282,28.1013,215200.0],["2005-08-05",28.1094,28.3125,27.7682,27.8413,189400.0],["2005-08-08",27.7601,28.2475,27.7032,27.8169,118700.0],["2005-08-09",27.9312,28.3881,27.7435,27.9556,195500.0],["2005-08-10",27.9312,28.8777,27.7435,27.9883,235800.0],["2005-08-11",27.923,28.535,27.923,28.331,104900.0],["2005-08-12",28.3881,28.5513,27.5232,28.1351,228600.0],["2005-08-15",27.972,28.3555,27.6048,28.2576,194600.0],["2005-08-16",28.2984,28.3881,27.8006,27.8659,162900.0],["2005-08-17",27.8006,28.2494,27.6945,28.0862,152700.0],["2005-08-18",27.9148,28.127,27.6293,28.0454,118400.0],["2005-08-19",28.0454,28.2331,27.8496,28.1107,142600.0],["2005-08-22",28.1107,28.1923,27.7435,27.9148,131500.0],["2005-08-23",27.9883,28.0372,27.311,27.5477,403000.0],["2005-08-24",27.4987,28.1352,27.4497,27.7516,262600.0],["2005-08-25",27.6701,27.972,27.6701,27.8496,171600.0],["2005-08-26",27.8496,27.8904,27.0091,27.3355,211400.0],["2005-08-29",27.1968,27.9067,27.0907,27.9067,184300.0],["2005-08-30",27.8496,27.923,27.0989,27.2621,184400.0],["2005-08-31",27.2621,27.4905,26.7235,27.4742,295300.0],["2005-09-01",27.4742,28.6084,27.107,28.4534,299800.0],["2005-09-02",28.4779,28.6329,27.9312,28.1107,139700.0],["2005-09-06",27.9475,28.6411,27.9475,28.4452,232600.0],["2005-09-07",28.5513,28.5921,28.1433,28.5105,162100.0],["2005-09-08",28.38,28.4534,27.9883,28.2739,258000.0],["2005-09-09",27.972,27.972,27.1397,27.4905,305300.0],["2005-09-12",27.3681,27.6048,27.1641,27.1886,276900.0],["2005-09-13",27.1315,27.1397,26.7235,26.9193,219600.0],["2005-09-14",26.9275,27.0744,26.4053,26.8051,343800.0],["2005-09-15",26.8867,27.0907,26.6909,26.9601,235500.0],["2005-09-16",27.1723,27.5313,26.8704,27.5068,391400.0],["2005-09-19",27.3763,27.5395,26.5685,26.7643,248300.0],["2005-09-20",26.6419,27.0825,26.3971,26.3971,288800.0],["2005-09-21",26.3971,26.7561,26.2502,26.4379,241900.0],["2005-09-22",26.3971,26.7561,26.185,26.5032,274500.0],["2005-09-23",26.5277,27.156,26.3971,26.9601,238000.0],["2005-09-26",27.1315,27.6619,27.0172,27.3926,297900.0],["2005-09-27",27.3355,27.6456,26.9112,27.1886,322000.0],["2005-09-28",27.1886,27.6211,27.1886,27.4905,196700.0],["2005-09-29",27.4579,28.6737,27.3436,28.1515,303700.0],["2005-09-30",28.0944,28.5105,27.9312,28.4534,152200.0],["2005-10-03",28.5187,28.7553,27.8577,28.0781,191100.0],["2005-10-04",28.1025,28.3718,27.5884,27.6048,283100.0],["2005-10-05",27.4905,27.6211,26.699,26.7643,312900.0],["2005-10-06",26.7398,27.5313,26.7072,27.0254,202700.0],["2005-10-07",26.9601,27.5803,26.9438,27.311,124900.0],["2005-10-10",27.515,27.6945,27.0744,27.2947,72500.0],["2005-10-11",27.3763,28.1188,27.36,27.6619,235500.0],["2005-10-12",27.5476,27.8088,26.8133,26.9438,226300.0],["2005-10-13",26.8459,27.2131,26.4053,26.9765,265600.0],["2005-10-14",27.3029,27.6456,27.0744,27.36,183300.0],["2005-10-17",27.2784,27.7027,27.2376,27.5395,174800.0],["2005-10-18",27.1233,27.6945,26.8541,27.1397,210200.0],["2005-10-19",27.0009,27.8822,26.903,27.7027,355500.0],["2005-10-20",27.6211,27.8496,26.6827,27.0499,442800.0],["2005-10-21",27.1152,27.9148,26.748,27.4089,313600.0],["2005-10-24",28.6492,32.3293,28.6492,30.9748,2356100.0],["2005-10-25",30.7626,32.1172,30.7381,31.4562,757900.0],["2005-10-26",31.4481,32.0356,30.9585,31.2196,694800.0],["2005-10-27",31.1135,31.2196,29.71,29.8569,609200.0],["2005-10-28",29.865,31.0319,29.7182,31.0074,373900.0],["2005-10-31",31.0074,32.0029,30.9503,31.6276,235800.0],["2005-11-01",31.4154,31.9621,31.4154,31.6357,241800.0],["2005-11-02",31.7255,32.9413,31.3175,32.4762,412000.0],["2005-11-03",32.8026,33.5288,32.517,32.8842,407500.0],["2005-11-04",32.8434,33.1453,32.158,32.9005,413000.0],["2005-11-07",33.0889,33.6868,32.9169,33.6049,327400.0],["2005-11-08",33.2281,34.039,33.1708,33.7277,366600.0],["2005-11-09",33.8342,34.3912,33.5312,34.2683,295000.0],["2005-11-10",33.8178,34.6041,33.7441,34.1946,317000.0],["2005-11-11",34.2683,34.9563,34.0062,34.8908,263300.0],["2005-11-14",34.7679,35.2757,34.0308,34.1536,305700.0],["2005-11-15",34.1618,34.5058,33.523,33.5312,423300.0],["2005-11-16",33.5312,34.2192,33.3919,33.8588,246000.0],["2005-11-17",33.8588,34.4976,33.7687,34.3911,357000.0],["2005-11-18",34.6696,34.7024,33.9898,34.3911,321400.0],["2005-11-21",34.3993,34.4403,34.0308,34.3256,219400.0],["2005-11-22",34.1946,34.5386,33.9407,34.3256,344100.0],["2005-11-23",34.4157,34.5959,34.3093,34.4731,332600.0],["2005-11-25",34.3584,34.4894,34.1127,34.2601,32600.0],["2005-11-28",34.211,34.3993,33.1708,33.2527,535700.0],["2005-11-29",33.3919,33.7359,33.3592,33.7113,337300.0],["2005-11-30",33.7441,34.2355,33.5721,33.7769,361600.0],["2005-12-01",33.9325,34.6041,33.7277,33.8997,181500.0],["2005-12-02",33.7769,33.9816,33.3264,33.7605,204800.0],["2005-12-05",33.6213,34.1373,33.3346,33.6868,290300.0],["2005-12-06",33.8588,34.4894,33.8178,34.0717,463600.0],["2005-12-07",33.9571,34.6369,33.8997,34.0144,367800.0],["2005-12-08",34.3256,34.555,33.9898,34.1536,416200.0],["2005-12-09",34.039,34.6287,34.039,34.1946,285800.0],["2005-12-12",34.1946,35.0791,34.1946,34.7925,381400.0],["2005-12-13",34.6041,35.2348,34.2765,35.1856,468100.0],["2005-12-14",35.1774,35.6688,35.0955,35.5624,254600.0],["2005-12-15",35.6197,35.8163,34.8826,35.3494,427300.0],["2005-12-16",35.4313,36.1602,35.4313,35.7425,529600.0],["2005-12-19",35.7426,35.8326,34.727,34.8989,491700.0],["2005-12-20",35.071,35.2348,34.2929,34.555,566900.0],["2005-12-21",34.7679,36.0292,34.6614,35.677,494500.0],["2005-12-22",35.546,36.6681,35.546,36.6189,486400.0],["2005-12-23",36.709,37.4216,36.5452,37.2659,225400.0],["2005-12-27",37.225,37.3724,35.8818,36.0947,296700.0],["2005-12-28",36.0374,36.922,35.8408,36.5944,216600.0],["2005-12-29",36.5288,37.1185,36.4141,36.4305,203000.0],["2005-12-30",36.3241,36.4387,35.4559,35.7753,364100.0],["2006-01-03",35.6443,36.5943,34.342,36.5124,510000.0],["2006-01-04",36.365,36.9957,36.0538,36.3241,268200.0],["2006-01-05",36.1193,36.5534,35.9637,36.4387,196900.0],["2006-01-06",36.6271,36.8892,36.2749,36.537,279800.0],["2006-01-09",36.4879,37.5772,36.4879,37.2004,303900.0],["2006-01-10",37.0366,37.1841,36.5616,36.6353,550600.0],["2006-01-11",36.5206,36.75,35.9555,36.021,367500.0],["2006-01-12",35.8736,37.0203,35.6033,36.9302,352900.0],["2006-01-13",36.7827,37.5526,36.7827,37.1349,248200.0],["2006-01-17",36.9383,37.4625,36.4633,36.7827,321800.0],["2006-01-18",36.3077,36.4223,35.7098,36.0865,545800.0],["2006-01-19",36.1275,37.0202,35.9227,36.9138,176500.0],["2006-01-20",37.0284,37.3478,36.062,36.5124,290300.0],["2006-01-23",36.5288,36.5288,35.3085,35.4231,490100.0],["2006-01-24",35.6115,36.8155,35.6033,36.7172,533000.0],["2006-01-25",36.3978,36.8073,35.5706,36.3405,852800.0],["2006-01-26",36.9383,38.0195,34.6205,35.7753,1653400.0],["2006-01-27",35.9637,36.2421,34.8498,35.0054,723900.0],["2006-01-30",34.989,36.1275,34.9235,35.6688,431300.0],["2006-01-31",35.5214,35.7426,34.8007,35.0628,650000.0],["2006-02-01",35.1447,35.505,34.4239,35.2266,682900.0],["2006-02-02",35.03,35.3167,34.899,35.1774,530900.0],["2006-02-03",34.9727,35.2593,34.3993,34.5058,377700.0],["2006-02-06",34.0291,35.5086,33.8893,35.2784,414400.0],["2006-02-07",35.3442,35.3442,34.7442,34.9661,445000.0],["2006-02-08",35.1387,35.2784,34.5798,35.1716,310800.0],["2006-02-09",35.1387,35.4182,34.5634,34.588,284100.0],["2006-02-10",34.5387,35.673,33.9633,35.5826,408000.0],["2006-02-13",35.673,35.7305,34.9086,35.0565,237200.0],["2006-02-14",35.1634,36.1251,34.5387,35.9196,333700.0],["2006-02-15",35.8292,35.8785,34.8099,35.4264,336500.0],["2006-02-16",35.5579,35.7881,34.9415,35.2292,321400.0],["2006-02-17",35.3113,35.3113,34.5716,34.9332,153600.0],["2006-02-21",34.9826,35.1305,34.1935,35.0237,471200.0],["2006-02-22",35.1058,35.3442,34.7688,35.3031,375400.0],["2006-02-23",35.0976,35.3442,34.7688,35.2538,319600.0],["2006-02-24",35.1716,35.2867,34.4976,34.9086,365900.0],["2006-02-27",34.8593,35.3853,34.8099,34.9908,466500.0],["2006-02-28",34.851,34.9497,34.1195,34.1606,348400.0],["2006-03-01",34.1935,35.1552,34.1442,35.0894,305200.0],["2006-03-02",34.925,35.0401,34.3168,34.4976,264500.0],["2006-03-03",34.4976,34.8099,34.4401,34.5058,288900.0],["2006-03-06",34.6044,34.6702,33.9222,34.0702,505300.0],["2006-03-07",34.0291,34.4812,33.7825,34.3085,399800.0],["2006-03-08",34.1524,34.6455,33.7989,34.1524,294200.0],["2006-03-09",34.1606,34.4236,33.7003,33.7743,324300.0],["2006-03-10",33.6839,34.8428,33.503,34.4812,387100.0],["2006-03-13",34.5305,35.1058,34.4811,34.6866,342200.0],["2006-03-14",34.5716,34.8428,34.4072,34.7689,225000.0],["2006-03-15",34.7689,35.1223,34.4072,34.9908,448000.0],["2006-03-16",35.0976,35.0976,33.8729,34.0291,420000.0],["2006-03-17",34.1113,34.1935,33.3386,34.1359,474700.0],["2006-03-20",33.9962,34.8099,33.988,34.7359,254000.0],["2006-03-21",34.0702,34.8346,34.0291,34.0702,298400.0],["2006-03-22",33.9798,34.9661,33.9304,34.9332,229900.0],["2006-03-23",33.2975,33.5277,32.6317,33.2647,1209200.0],["2006-03-24",33.4537,33.9058,33.1414,33.6674,322900.0],["2006-03-27",33.577,34.4072,33.577,33.7003,257800.0],["2006-03-28",33.9058,33.9058,33.1989,33.314,427900.0],["2006-03-29",33.2153,33.6592,32.7386,33.4537,539600.0],["2006-03-30",33.5359,33.5359,33.0098,33.1824,347300.0],["2006-03-31",33.2236,33.2236,31.9742,32.155,804700.0],["2006-04-03",32.3851,33.24,32.1468,32.6071,603200.0],["2006-04-04",32.7468,33.3551,32.5907,33.1085,448800.0],["2006-04-05",33.2071,33.3715,32.9934,33.2154,254000.0],["2006-04-06",33.092,33.9551,32.977,33.8236,278700.0],["2006-04-07",34.0126,34.2592,33.3962,33.6016,184800.0],["2006-04-10",33.7414,33.7414,32.5907,32.8866,488300.0],["2006-04-11",32.7304,32.8619,31.892,32.0646,377000.0],["2006-04-12",32.1961,32.2865,31.6043,32.2208,297300.0],["2006-04-13",32.2536,32.5002,31.8016,32.2865,316600.0],["2006-04-17",32.5084,32.5495,32.0646,32.1303,181800.0],["2006-04-18",32.4016,33.3551,32.4016,33.2893,351000.0],["2006-04-19",33.1578,34.0044,32.9605,33.9633,293500.0],["2006-04-20",34.1524,35.9689,34.1524,35.0812,580300.0],["2006-04-21",35.41,35.7799,34.8099,35.1058,519600.0],["2006-04-24",32.4016,34.1113,32.3194,33.314,1014800.0],["2006-04-25",33.577,35.2456,33.577,35.0319,640400.0],["2006-04-26",34.9332,36.1662,34.5716,35.4346,484400.0],["2006-04-27",35.2209,36.3306,34.7278,35.484,407000.0],["2006-04-28",35.4674,35.7974,35.1045,35.4015,275600.0],["2006-05-01",35.3767,35.6407,34.3952,34.8076,339400.0],["2006-05-02",34.8818,34.8818,33.958,34.2055,319300.0],["2006-05-03",34.0735,34.7004,33.7436,34.4447,287400.0],["2006-05-04",34.5766,35.5334,34.4117,34.9643,306800.0],["2006-05-05",35.2283,36.0366,34.8983,35.8221,224800.0],["2006-05-08",35.8469,36.1933,35.5499,35.8881,241800.0],["2006-05-09",35.9128,37.48,35.7809,37.3068,588500.0],["2006-05-10",37.414,38.2554,37.0429,37.6697,768200.0],["2006-05-11",37.513,37.6945,36.7047,37.4305,446700.0],["2006-05-12",37.3398,37.4058,35.7479,35.7726,296500.0],["2006-05-15",35.4675,36.35,35.2942,35.9541,274000.0],["2006-05-16",36.1768,36.1768,34.7086,34.8406,328600.0],["2006-05-17",34.6591,34.7911,34.0652,34.6344,439700.0],["2006-05-18",34.8736,35.7809,34.6096,35.5334,462300.0],["2006-05-19",35.4427,35.9623,34.7498,35.5334,453800.0],["2006-05-22",35.4674,35.9129,34.0652,35.7149,842700.0],["2006-05-23",35.9541,36.6139,35.154,35.2282,383700.0],["2006-05-24",35.2447,35.3685,34.0652,34.6426,469600.0],["2006-05-25",35.0468,35.7891,34.7169,35.3025,293800.0],["2006-05-26",35.3767,35.3767,34.7911,34.9478,179000.0],["2006-05-30",34.7169,34.8653,33.6281,33.7353,350900.0],["2006-05-31",33.6693,34.222,33.3476,33.991,652100.0],["2006-06-01",34.0735,35.1293,33.826,35.0633,304000.0],["2006-06-02",34.9231,36.1603,34.7664,36.1356,504400.0],["2006-06-05",36.0201,36.1273,34.4117,34.4117,332300.0],["2006-06-06",34.3127,34.4611,33.0342,34.123,320800.0],["2006-06-07",35.0633,35.4674,34.5354,34.989,603300.0],["2006-06-08",34.7004,35.3107,33.7931,35.0633,593500.0],["2006-06-09",35.2612,36.1521,35.0633,35.5087,392200.0],["2006-06-12",35.5417,35.6572,34.1642,34.1642,323900.0],["2006-06-13",34.0817,34.6426,33.6033,33.7848,358100.0],["2006-06-14",33.8178,34.8406,33.125,33.7683,236400.0],["2006-06-15",34.0652,35.055,33.8508,35.0055,292700.0],["2006-06-16",34.9148,35.6819,34.4694,34.7169,552100.0],["2006-06-19",34.8488,35.0385,34.024,34.6179,344100.0],["2006-06-20",34.5024,35.0303,34.2797,34.5354,345200.0],["2006-06-21",34.3787,35.7066,34.3622,35.5912,484600.0],["2006-06-22",36.4243,37.9089,36.4243,37.8512,1319500.0],["2006-06-23",37.9172,38.94,37.8512,38.7255,690600.0],["2006-06-26",38.9482,38.9482,37.7357,38.4863,540000.0],["2006-06-27",38.3626,39.4679,38.1069,38.2801,612900.0],["2006-06-28",38.544,38.8327,37.9667,38.808,428900.0],["2006-06-29",38.907,40.7051,38.544,40.6886,893000.0],["2006-06-30",40.9525,41.5052,40.8288,41.4144,570000.0],["2006-07-03",41.4144,41.7938,41.2412,41.7114,246400.0],["2006-07-05",41.5382,41.6454,40.6226,41.3402,324200.0],["2006-07-06",41.3402,41.6866,40.5979,41.0515,296300.0],["2006-07-07",40.8288,40.8288,39.4513,39.6575,508500.0],["2006-07-10",39.7153,40.2679,39.4596,39.6163,309900.0],["2006-07-11",39.4596,39.7565,38.9977,39.6575,444600.0],["2006-07-12",39.5008,40.1277,38.808,38.94,301000.0],["2006-07-13",38.742,38.7668,37.546,37.6862,382700.0],["2006-07-14",37.579,37.9914,36.6305,37.9502,498000.0],["2006-07-17",37.6697,38.7008,37.6697,38.1564,343900.0],["2006-07-18",38.1069,38.808,38.1069,38.5441,337600.0],["2006-07-19",38.5605,39.7648,38.4945,39.2616,463100.0],["2006-07-20",39.2039,39.4184,36.4243,36.5315,413800.0],["2006-07-21",36.3995,36.8779,35.0633,36.7047,698300.0],["2006-07-24",37.3728,39.9133,37.3728,39.7153,1150900.0],["2006-07-25",39.6328,39.6493,38.1069,38.9647,636300.0],["2006-07-26",38.8987,38.8987,36.35,37.1583,951900.0],["2006-07-27",36.8614,37.5295,35.7809,35.9541,976500.0],["2006-07-28",36.0038,37.0963,35.8465,36.6245,583700.0],["2006-07-31",36.9639,37.2122,36.1031,36.7735,394100.0],["2006-08-01",36.4176,36.6162,36.1031,36.3431,532200.0],["2006-08-02",36.4176,37.0301,35.6644,36.012,501500.0],["2006-08-03",35.8713,38.6937,35.6809,38.3792,826100.0],["2006-08-04",38.8261,39.9435,36.8893,37.1956,582100.0],["2006-08-07",37.1128,37.3942,36.5997,37.0963,322800.0],["2006-08-08",37.328,38.1888,36.7321,36.8149,489600.0],["2006-08-09",37.1459,37.4439,34.6133,34.9692,647000.0],["2006-08-10",34.8202,35.9458,34.6216,35.6065,495800.0],["2006-08-11",35.4906,35.7223,34.3732,34.547,431300.0],["2006-08-14",34.8285,36.07,34.8285,35.0933,386100.0],["2006-08-15",35.2588,36.7487,35.2588,36.5335,233400.0],["2006-08-16",36.8397,37.7832,36.5252,37.5018,288500.0],["2006-08-17",37.3694,38.0398,37.1956,37.5267,284100.0],["2006-08-18",37.4522,37.6591,36.8563,37.2287,198400.0],["2006-08-21",36.997,37.1045,36.0203,36.2189,240600.0],["2006-08-22",36.0782,36.6493,35.772,35.7968,338300.0],["2006-08-23",35.7555,36.1362,35.0685,35.6479,300100.0],["2006-08-24",35.6892,35.9376,34.5967,34.605,405200.0],["2006-08-25",34.4808,35.0519,34.3484,34.8864,229800.0],["2006-08-28",34.9609,36.7569,34.9526,36.7073,691200.0],["2006-08-29",36.7404,37.3694,36.4176,37.1294,458900.0],["2006-08-30",37.2039,37.3694,36.4507,36.9059,374600.0],["2006-08-31",37.0963,37.3446,36.5004,36.5417,326800.0],["2006-09-01",36.7321,37.088,36.3596,36.7569,303800.0],["2006-09-05",36.5831,36.8894,36.4755,36.6907,366600.0],["2006-09-06",36.6245,36.6245,35.8796,35.8879,447400.0],["2006-09-07",35.7803,36.012,35.1761,35.5982,407600.0],["2006-09-08",35.623,35.9955,35.383,35.8051,347500.0],["2006-09-11",35.4244,36.7155,35.4244,36.6742,449900.0],["2006-09-12",36.7321,38.7682,36.7321,38.5199,671500.0],["2006-09-13",38.404,38.9668,38.2385,38.9337,353700.0],["2006-09-14",38.5364,38.6606,37.6674,37.924,312500.0],["2006-09-15",38.2054,38.4785,36.1527,36.2769,804300.0],["2006-09-18",36.0038,37.0301,35.863,36.0865,575700.0],["2006-09-19",36.07,36.07,34.8616,36.0286,1026200.0],["2006-09-20",36.4176,36.997,36.31,36.6328,447500.0],["2006-09-21",36.6079,37.0052,35.4823,35.5899,495100.0],["2006-09-22",35.5734,35.6561,34.6629,35.1761,472500.0],["2006-09-25",35.6396,35.9458,34.8285,35.7058,413400.0],["2006-09-26",35.7389,37.0466,35.7389,36.8149,569900.0],["2006-09-27",36.757,37.0053,35.9458,36.1528,692800.0],["2006-09-28",36.2769,36.5583,35.6313,36.4176,400200.0],["2006-09-29",36.3183,36.3183,35.3085,35.6147,514700.0],["2006-10-02",35.6147,35.6396,35.0105,35.085,507500.0],["2006-10-03",35.1016,36.4755,34.8947,36.1031,685300.0],["2006-10-04",35.9707,38.1474,35.6975,37.6839,584600.0],["2006-10-05",37.7419,39.2482,37.4191,38.8675,724900.0],["2006-10-06",38.7185,38.851,37.9571,38.5613,258600.0],["2006-10-09",38.3461,39.1075,37.6591,38.8923,321400.0],["2006-10-10",39.1572,40.258,39.1572,40.0345,640100.0],["2006-10-11",40.0428,40.0428,38.7103,39.1986,341000.0],["2006-10-12",39.4551,40.0594,39.0248,40.0262,332500.0],["2006-10-13",40.1835,41.2264,39.3889,40.4732,561400.0],["2006-10-16",40.5146,41.1022,40.3159,40.9284,268200.0],["2006-10-17",40.258,40.3076,38.9254,39.3144,541200.0],["2006-10-18",38.6358,38.6937,36.7238,36.9473,1156500.0],["2006-10-19",36.7487,38.2136,36.5169,37.4025,980600.0],["2006-10-20",37.5763,37.5763,36.4093,37.2784,815600.0],["2006-10-23",34.7623,35.0933,33.3304,34.4477,2186000.0],["2006-10-24",33.8104,34.3732,32.7262,34.365,1380000.0],["2006-10-25",34.2574,34.5471,33.2476,33.6366,713800.0],["2006-10-26",33.8435,34.3401,33.678,33.9677,541600.0],["2006-10-27",33.7277,34.8698,33.5704,34.0587,836800.0],["2006-10-30",33.8932,34.754,33.7277,34.4643,671000.0],["2006-10-31",34.4974,34.8864,33.8435,33.918,845800.0],["2006-11-01",33.9762,34.458,33.5608,33.6023,641200.0],["2006-11-02",33.3781,33.4944,32.7301,33.2119,688900.0],["2006-11-03",33.3697,33.4113,31.9575,32.024,1208900.0],["2006-11-06",32.6636,33.3781,32.6304,32.9461,1002900.0],["2006-11-07",32.9461,33.2701,32.5058,33.1455,542800.0],["2006-11-08",32.8547,33.3947,32.5224,33.2285,555800.0],["2006-11-09",33.2534,33.2534,32.6304,32.7218,391800.0],["2006-11-10",32.7218,33.3531,32.6553,33.2285,269600.0],["2006-11-13",33.2285,33.2285,32.755,33.1621,365900.0],["2006-11-14",33.2036,33.3448,32.4726,33.3282,561300.0],["2006-11-15",33.3365,33.6605,33.2202,33.5276,319000.0],["2006-11-16",33.5691,34.0675,33.3781,34.026,331000.0],["2006-11-17",34.0011,34.0343,33.2036,33.3947,387800.0],["2006-11-20",33.4113,33.4113,32.6221,32.9544,399200.0],["2006-11-21",33.2202,33.2202,32.8381,33.0956,239800.0],["2006-11-22",33.0208,33.0624,32.4227,32.6055,294500.0],["2006-11-24",32.4311,32.6138,32.2151,32.4394,125500.0],["2006-11-27",32.3314,32.3895,31.9825,31.9825,334000.0],["2006-11-28",31.9409,31.9409,31.3927,31.6502,301500.0],["2006-11-29",31.3013,31.4176,30.3293,31.293,1137900.0],["2006-11-30",31.3511,31.7416,31.3345,31.484,753200.0],["2006-12-01",31.268,31.6585,30.8195,30.9108,465200.0],["2006-12-04",29.9721,30.9441,29.9721,30.7281,793900.0],["2006-12-05",30.6533,30.7613,30.2463,30.7281,574800.0],["2006-12-06",30.7115,31.1933,30.5952,31.0188,465200.0],["2006-12-07",31.0188,31.2348,30.8112,31.0438,491400.0],["2006-12-08",31.0271,31.4093,31.0105,31.0271,523000.0],["2006-12-11",31.0936,31.185,31.0022,31.0438,474500.0],["2006-12-12",31.1434,31.1684,29.9804,30.0137,806900.0],["2006-12-13",30.2878,30.3709,29.6398,29.6482,502600.0],["2006-12-14",29.6648,30.9856,29.6648,30.7945,485100.0],["2006-12-15",30.5453,31.077,30.1549,30.753,761200.0],["2006-12-18",30.9275,31.0354,30.0718,30.1715,403700.0],["2006-12-19",30.0469,30.6367,30.022,30.4457,402300.0],["2006-12-20",30.4955,30.6118,30.2296,30.3709,132200.0],["2006-12-21",30.3044,30.5619,30.1466,30.3293,200600.0],["2006-12-22",30.2629,30.537,30.1549,30.4041,179300.0],["2006-12-26",30.4041,31.1019,30.4041,31.0022,196100.0],["2006-12-27",31.0354,31.4591,30.7696,30.8527,305800.0],["2006-12-28",30.9358,31.0687,30.7447,30.8444,279000.0],["2006-12-29",30.8028,30.8028,29.9057,29.9057,360200.0],["2007-01-03",30.3377,31.2764,30.2878,30.7779,670800.0],["2007-01-04",31.7083,34.1091,30.9773,34.0675,1494100.0],["2007-01-05",33.7685,33.7768,32.5557,33.0209,969800.0],["2007-01-08",33.1621,33.2452,32.4394,32.8464,531900.0],["2007-01-09",32.9959,33.1122,32.3314,32.8879,591000.0],["2007-01-10",32.7467,32.8547,32.2068,32.2815,284800.0],["2007-01-11",32.3978,32.7301,32.1569,32.3895,486300.0],["2007-01-12",32.456,33.1704,32.3812,33.1704,210000.0],["2007-01-16",33.2285,34.2586,32.8215,33.4279,377800.0],["2007-01-17",33.4777,33.6439,32.8713,32.9959,197700.0],["2007-01-18",32.8962,33.1039,32.2732,32.3147,459600.0],["2007-01-19",32.3397,32.456,31.9409,32.3314,502600.0],["2007-01-22",32.6387,32.7052,31.7,31.9742,638300.0],["2007-01-23",31.8994,32.0988,31.401,32.0323,491300.0],["2007-01-24",31.1517,32.647,30.861,31.9409,1688600.0],["2007-01-25",31.8495,31.8579,30.5702,30.7779,794800.0],["2007-01-26",30.7779,30.9274,29.7811,30.3044,934600.0],["2007-01-29",30.2961,30.9856,30.0635,30.8942,512600.0],["2007-01-30",31.0271,32.1154,30.8195,31.808,780300.0],["2007-01-31",31.8495,32.0821,31.5505,31.7499,641100.0],["2007-02-01",31.8911,32.2815,31.3511,32.2649,592300.0],["2007-02-02",32.3817,32.932,32.3233,32.8236,758600.0],["2007-02-05",32.7903,32.9988,32.2732,32.7736,774500.0],["2007-02-06",32.7736,33.3573,32.7319,33.1739,422600.0],["2007-02-07",33.0988,33.5825,33.0988,33.299,399300.0],["2007-02-08",33.2906,33.299,32.5985,32.6819,486500.0],["2007-02-09",32.6902,33.1072,32.4567,32.6652,256400.0],["2007-02-12",32.6235,32.6819,32.1898,32.5651,374700.0],["2007-02-13",32.7402,33.6159,32.6068,33.5408,444600.0],["2007-02-14",33.5658,34.5916,33.4408,34.5082,693500.0],["2007-02-15",34.5332,34.5332,33.9078,34.2914,345800.0],["2007-02-16",34.2913,34.2913,33.6159,33.8243,344300.0],["2007-02-20",33.791,34.0245,33.4824,34.0162,417400.0],["2007-02-21",33.9328,34.6666,33.6659,34.6583,312800.0],["2007-02-22",34.675,34.8167,34.3164,34.6166,282200.0],["2007-02-23",34.6249,35.4505,34.6083,35.3671,479700.0],["2007-02-26",35.634,35.634,34.4248,34.8668,1054600.0],["2007-02-27",34.2747,34.3497,32.9821,33.0071,612700.0],["2007-02-28",33.1822,33.5658,32.857,32.9154,578000.0],["2007-03-01",32.857,33.0905,32.3316,32.44,572900.0],["2007-03-02",32.415,32.4234,31.3309,31.3893,686700.0],["2007-03-05",31.3559,31.948,30.9389,31.1975,490600.0],["2007-03-06",31.6144,31.6895,31.2558,31.2725,447600.0],["2007-03-07",31.2308,31.6895,31.064,31.4727,349900.0],["2007-03-08",31.8479,32.2399,31.6395,31.6728,372000.0],["2007-03-09",31.9313,32.0064,31.4643,31.7062,298000.0],["2007-03-12",31.7562,31.7562,31.1891,31.2225,403600.0],["2007-03-13",31.1641,31.1724,30.1884,30.3385,840800.0],["2007-03-14",30.2385,30.8055,29.7548,30.7972,686900.0],["2007-03-15",30.6304,31.3976,30.6304,30.8305,512600.0],["2007-03-16",30.8222,30.8222,29.9632,30.2134,806300.0],["2007-03-19",30.2968,30.3051,29.9549,30.1217,347500.0],["2007-03-20",30.08,31.456,30.08,31.3642,550500.0],["2007-03-21",31.3392,31.6144,30.6888,31.5477,497100.0],["2007-03-22",31.3893,31.4477,30.7555,30.9223,865900.0],["2007-03-23",30.8889,31.2725,30.8222,30.964,449100.0],["2007-03-26",30.9473,30.989,30.3052,30.5637,456600.0],["2007-03-27",30.6054,30.6054,29.8715,29.9382,521000.0],["2007-03-28",29.8548,30.105,29.4962,29.588,710300.0],["2007-03-29",29.7297,29.7714,29.2794,29.3128,550800.0],["2007-03-30",29.3128,29.8215,29.3128,29.6464,431600.0],["2007-04-02",29.5046,29.6464,29.1043,29.3044,802300.0],["2007-04-03",29.5463,30.1467,29.4879,30.13,628200.0],["2007-04-04",29.9299,30.105,29.6046,29.9299,575300.0],["2007-04-05",30.0383,30.4636,30.0133,30.2301,332200.0],["2007-04-09",30.4636,31.1057,30.1967,30.2718,277100.0],["2007-04-10",30.3719,30.7555,30.2968,30.6387,327900.0],["2007-04-11",30.7055,30.8472,30.2551,30.5387,684200.0],["2007-04-12",30.522,31.3893,29.9382,31.2725,486900.0],["2007-04-13",31.2225,31.4226,30.9806,31.4143,476000.0],["2007-04-16",31.5144,32.3816,31.5144,32.2315,423500.0],["2007-04-17",32.1482,32.1982,31.2809,31.3559,380800.0],["2007-04-18",31.2808,31.7979,31.1808,31.1975,515200.0],["2007-04-19",31.1725,31.923,30.989,31.7062,459200.0],["2007-04-20",32.1148,32.5234,31.898,32.5234,499600.0],["2007-04-23",32.5234,33.0905,32.2899,32.5067,576300.0],["2007-04-24",32.1064,33.3907,32.1064,32.6902,920400.0],["2007-04-25",35.2337,37.502,34.2163,34.6249,2685000.0],["2007-04-26",34.5332,34.6083,33.1072,33.3407,911800.0],["2007-04-27",33.0238,33.274,32.5234,32.9654,752700.0],["2007-04-30",33.0988,33.7576,32.832,32.857,569600.0],["2007-05-01",32.9904,33.1739,32.5234,32.8153,693700.0],["2007-05-02",32.9404,33.5325,32.9237,33.1739,472200.0],["2007-05-03",33.3657,33.816,32.9571,33.0405,484200.0],["2007-05-04",33.2748,33.4088,32.8479,33.2581,211100.0],["2007-05-07",33.3334,33.3586,32.94,33.1325,213200.0],["2007-05-08",33.0405,33.3167,32.647,32.9986,496600.0],["2007-05-09",32.8982,33.0321,32.5633,32.8814,339300.0],["2007-05-10",32.7307,32.7726,31.8936,31.9187,664900.0],["2007-05-11",32.0945,32.5298,31.8936,32.3457,281700.0],["2007-05-14",32.2619,32.3122,31.5253,31.5671,507200.0],["2007-05-15",31.5169,32.5717,31.5169,31.9941,424600.0],["2007-05-16",32.1615,32.647,31.7597,32.6386,489100.0],["2007-05-17",32.4796,32.873,32.1113,32.4545,443300.0],["2007-05-18",32.5466,33.0405,32.1782,32.5633,243800.0],["2007-05-21",32.6972,33.2079,32.6972,33.0991,232300.0],["2007-05-22",32.9986,33.3167,32.8061,33.2749,461200.0],["2007-05-23",33.3167,34.0785,33.2414,33.5762,439500.0],["2007-05-24",33.6599,33.8859,33.007,33.1493,451500.0],["2007-05-25",33.3502,33.5344,32.8982,32.9484,206400.0],["2007-05-29",33.1325,33.5678,33.1158,33.5678,191300.0],["2007-05-30",33.3083,33.9027,33.0739,33.7018,326100.0],["2007-05-31",33.9947,34.5723,33.8776,34.564,486000.0],["2007-06-01",34.7063,35.0495,34.204,34.4049,412100.0],["2007-06-04",34.3212,34.4049,33.685,33.6934,633400.0],["2007-06-05",33.6599,34.3714,33.5595,34.1454,435800.0],["2007-06-06",34.0868,34.8737,33.5678,34.8318,892900.0],["2007-06-07",34.7314,34.7984,32.8144,32.8479,647400.0],["2007-06-08",32.9149,33.3837,32.3959,33.2079,364800.0],["2007-06-11",33.1493,33.1828,32.5633,33.0572,443400.0],["2007-06-12",32.9316,32.9316,32.3791,32.5884,447100.0],["2007-06-13",32.8312,33.0237,32.5968,32.7977,472800.0],["2007-06-14",32.8898,33.7604,32.8396,33.5009,467700.0],["2007-06-15",33.7771,34.1119,33.2665,33.3669,640100.0],["2007-06-18",33.4004,33.4004,32.781,33.3083,348200.0],["2007-06-19",33.1242,33.3083,32.6721,32.6889,636400.0],["2007-06-20",32.7391,32.94,32.5215,32.6219,640000.0],["2007-06-21",32.5466,33.1074,32.4712,32.8563,353600.0],["2007-06-22",32.8563,33.1158,32.5968,32.8144,764200.0],["2007-06-25",33.1242,34.2041,32.9568,33.4841,603000.0],["2007-06-26",33.4841,33.5343,32.6303,32.7558,404800.0],["2007-06-27",32.6721,33.819,32.5214,33.6767,413800.0],["2007-06-28",33.2497,33.6432,32.6805,33.2916,628100.0],["2007-06-29",33.2748,33.2748,32.5633,32.6219,341300.0],["2007-07-02",32.7977,33.2581,32.6219,32.9819,278100.0],["2007-07-03",32.9233,33.1995,32.6638,32.7475,265200.0],["2007-07-05",32.9484,33.0405,32.5215,32.7307,291900.0],["2007-07-06",33.0153,33.2665,32.6889,33.0656,231000.0],["2007-07-09",33.3334,34.271,33.1325,34.1873,419500.0],["2007-07-10",34.1036,34.1036,32.8982,32.9902,350900.0],["2007-07-11",33.0237,33.4172,32.8563,33.2414,198000.0],["2007-07-12",33.5427,33.8524,33.2748,33.6767,215000.0],["2007-07-13",33.6348,33.752,33.3586,33.459,206900.0],["2007-07-16",34.5305,34.6728,33.6516,34.0785,563200.0],["2007-07-17",34.0366,34.3296,33.8273,34.0199,317800.0],["2007-07-18",33.8859,34.8486,33.4841,34.7482,526000.0],["2007-07-19",34.8402,35.4597,34.5138,34.6393,396400.0],["2007-07-20",34.5305,34.5305,33.166,33.6097,351200.0],["2007-07-23",33.6683,33.6683,32.0359,32.2285,797900.0],["2007-07-24",31.8099,31.8434,30.504,30.6463,1001800.0],["2007-07-25",32.6386,33.4423,31.0314,31.7932,1987200.0],["2007-07-26",31.2825,31.5086,30.3282,31.3077,867300.0],["2007-07-27",31.1402,31.5253,30.5124,30.6212,547700.0],["2007-07-30",30.6715,31.1235,30.4371,30.638,480400.0],["2007-07-31",31.0147,31.1905,30.1357,30.1608,399000.0],["2007-08-01",30.2864,30.797,29.3907,30.7217,1155000.0],["2007-08-02",30.9393,32.1364,30.7803,31.2574,807700.0],["2007-08-03",31.4844,31.4844,29.5513,29.6857,643700.0],["2007-08-06",29.9463,30.106,29.0386,30.106,555500.0],["2007-08-07",29.9295,30.3833,29.1983,30.1144,799100.0],["2007-08-08",30.2573,31.2154,29.4168,29.9379,858300.0],["2007-08-09",29.4168,29.8286,28.9629,29.4588,1026900.0],["2007-08-10",29.5008,31.8878,29.0049,30.585,694400.0],["2007-08-13",30.6607,31.3079,29.4168,29.9211,518200.0],["2007-08-14",30.0976,30.1312,28.8957,28.9965,326700.0],["2007-08-15",28.9125,29.8034,28.8453,29.0134,422300.0],["2007-08-16",28.4586,29.7782,28.1644,29.4756,635900.0],["2007-08-17",30.4926,31.518,29.2739,29.6689,421700.0],["2007-08-20",29.9127,31.0641,29.9127,30.3833,278400.0],["2007-08-21",30.3833,30.6691,29.7866,30.4842,329000.0],["2007-08-22",30.6523,31.2406,30.6271,30.6691,552300.0],["2007-08-23",30.896,31.0137,29.4336,29.7025,609600.0],["2007-08-24",29.7025,30.2573,29.3916,29.795,339900.0],["2007-08-27",29.7614,30.4001,29.6101,30.2321,386600.0],["2007-08-28",30.0471,30.0471,29.3663,29.4588,638500.0],["2007-08-29",29.7446,30.0808,29.4336,30.0387,559200.0],["2007-08-30",29.7109,30.0639,29.3495,29.5849,184000.0],["2007-08-31",30.1144,30.2825,29.5428,30.1732,269100.0],["2007-09-04",30.1732,30.6943,30.0051,30.5934,425800.0],["2007-09-05",30.3077,30.3329,29.5092,29.6605,552600.0],["2007-09-06",29.7025,30.0471,29.047,29.1226,571800.0],["2007-09-07",28.7696,29.1562,28.341,28.5595,315000.0],["2007-09-10",28.736,28.9293,27.7106,27.9291,471500.0],["2007-09-11",28.0804,28.5763,27.9123,28.3157,248500.0],["2007-09-12",28.1561,28.1561,27.7862,27.9039,202900.0],["2007-09-13",28.0972,28.5343,27.6602,28.1056,122200.0],["2007-09-14",27.8283,28.5007,27.6182,28.4838,385300.0],["2007-09-17",28.3494,28.3998,27.8031,28.0132,301700.0],["2007-09-18",28.2737,29.2991,27.9964,29.2655,275800.0],["2007-09-19",29.442,30.0051,28.6771,28.8116,273100.0],["2007-09-20",28.7864,28.7864,27.6434,28.3074,479000.0],["2007-09-21",28.5763,28.5763,28.1224,28.1729,574200.0],["2007-09-24",28.072,28.2653,27.1223,27.2063,386600.0],["2007-09-25",27.0466,27.5509,26.7609,27.2567,378700.0],["2007-09-26",27.3156,27.6266,26.9626,27.1811,281000.0],["2007-09-27",27.2483,27.635,27.1895,27.4501,368800.0],["2007-09-28",27.3744,27.8955,27.3744,27.4501,284600.0],["2007-10-01",27.4501,27.9964,27.4501,27.6518,609100.0],["2007-10-02",27.5929,28.3326,27.5929,28.2569,301700.0],["2007-10-03",28.1981,28.1981,27.4585,27.677,302500.0],["2007-10-04",27.8535,28.3746,27.5929,27.7526,166800.0],["2007-10-05",28.0132,29.442,27.9039,29.2403,348700.0],["2007-10-08",29.2823,29.2823,28.3073,28.5091,188200.0],["2007-10-09",28.6267,29.1983,28.3998,28.7108,361200.0],["2007-10-10",28.7696,28.7696,28.2401,28.2653,326900.0],["2007-10-11",28.467,28.8116,27.6013,27.7022,577600.0],["2007-10-12",27.7947,27.9796,27.6098,27.7695,188000.0],["2007-10-15",27.8451,28.0972,26.9878,27.1559,403400.0],["2007-10-16",27.1391,27.6013,27.1391,27.2988,244100.0],["2007-10-17",27.4501,27.8787,26.6852,26.8953,381500.0],["2007-10-18",26.6852,26.7272,26.0128,26.1725,455300.0],["2007-10-19",26.1473,26.3742,25.4245,25.4245,375200.0],["2007-10-22",25.4329,26.929,25.2816,26.5339,714300.0],["2007-10-23",26.8449,26.971,26.1725,26.66,249100.0],["2007-10-24",26.4079,26.8785,25.7523,26.2398,545300.0],["2007-10-25",26.223,26.6432,25.2984,26.2734,512400.0],["2007-10-26",25.0547,26.6264,25.0547,25.9036,817500.0],["2007-10-29",26.1473,26.1473,24.2226,24.2562,1022900.0],["2007-10-30",23.9098,24.1042,22.6763,22.7946,1532300.0],["2007-10-31",22.8115,23.6057,22.8115,23.1917,1404300.0],["2007-11-01",22.9044,22.9044,21.5273,21.7216,1525600.0],["2007-11-02",22.0004,22.0427,21.4597,21.8653,624900.0],["2007-11-05",21.5611,22.2201,21.4935,21.9413,687800.0],["2007-11-06",21.9751,22.0427,21.5442,21.9835,990800.0],["2007-11-07",21.6287,21.7977,20.7247,20.7669,877500.0],["2007-11-08",20.9528,21.0035,20.2009,20.9021,872400.0],["2007-11-09",20.6571,21.3752,20.2262,21.2147,682600.0],["2007-11-12",21.2992,21.7977,20.7754,21.3668,666000.0],["2007-11-13",21.6118,21.9666,21.3752,21.9159,483000.0],["2007-11-14",21.992,22.2708,21.5611,21.899,646500.0],["2007-11-15",21.7639,21.8821,20.8936,21.1049,591000.0],["2007-11-16",21.1133,21.1133,19.5926,19.8629,1000200.0],["2007-11-19",19.6517,19.6855,19.0518,19.1955,850900.0],["2007-11-20",19.1532,19.3222,18.1647,18.7477,901000.0],["2007-11-21",18.6125,19.5757,18.5872,18.7477,936500.0],["2007-11-23",18.9758,19.1617,18.7646,18.9251,346800.0],["2007-11-26",18.9082,19.2799,18.5027,18.5365,475700.0],["2007-11-27",18.6547,18.8491,18.1985,18.6378,1091600.0],["2007-11-28",18.697,19.525,18.4097,19.4658,934000.0],["2007-11-29",19.3391,19.5757,18.7392,19.018,850100.0],["2007-11-30",19.3306,19.9051,18.9589,19.263,610700.0],["2007-12-03",19.2208,19.3053,18.7308,18.7392,692400.0],["2007-12-04",18.7561,18.7561,18.3252,18.6801,442000.0],["2007-12-05",18.9927,19.4658,18.7561,19.111,549200.0],["2007-12-06",19.0265,20.3276,18.9673,20.26,801100.0],["2007-12-07",20.4628,21.4935,20.3614,21.2147,1104900.0],["2007-12-10",21.3076,22.161,20.9528,22.068,594500.0],["2007-12-11",22.0089,22.1525,20.3191,20.3529,893600.0],["2007-12-12",21.0457,21.2823,19.4405,19.5081,1029000.0],["2007-12-13",19.2546,19.7531,19.0941,19.7277,578700.0],["2007-12-14",19.4236,19.5419,18.9589,18.9589,905000.0],["2007-12-17",18.7392,19.4236,18.6801,18.8491,453100.0],["2007-12-18",18.9589,19.1448,18.5872,18.7646,568200.0],["2007-12-19",18.8237,18.9167,18.2408,18.4013,733600.0],["2007-12-20",18.6125,18.6885,18.1563,18.5703,469100.0],["2007-12-21",18.8998,19.3813,18.5787,19.0349,580900.0],["2007-12-24",19.1532,19.7024,19.0349,19.6263,134100.0],["2007-12-26",19.5841,19.7193,19.0941,19.356,336900.0],["2007-12-27",19.356,19.4658,18.4266,18.5534,360700.0],["2007-12-28",19.525,19.8291,18.6801,18.7308,426200.0],["2007-12-31",18.5618,18.7308,18.2239,18.5365,367600.0],["2008-01-02",18.3337,18.5618,17.3029,17.3705,989300.0],["2008-01-03",17.21,17.4973,16.2553,16.3736,1207500.0],["2008-01-04",16.2131,16.2976,15.2246,15.7146,905800.0],["2008-01-07",15.8329,16.7284,15.7568,16.3314,796800.0],["2008-01-08",16.4412,16.7876,15.402,15.4442,791600.0],["2008-01-09",15.3766,15.985,15.157,15.985,720100.0],["2008-01-10",16.1455,16.4665,15.4104,16.0187,793800.0],["2008-01-11",15.9427,15.9427,15.2077,15.3344,666600.0],["2008-01-14",15.6048,16.6946,15.6048,16.4834,719000.0],["2008-01-15",16.5848,16.5848,15.7399,15.8667,567200.0],["2008-01-16",15.7906,16.8467,15.647,16.6777,859400.0],["2008-01-17",16.7284,17.2354,16.7284,16.8298,1040500.0],["2008-01-18",16.8552,17.21,16.306,16.8974,767800.0],["2008-01-22",16.1877,17.7507,16.1032,17.5311,722100.0],["2008-01-23",17.0495,20.7838,16.9312,20.4966,1240100.0],["2008-01-24",20.3529,21.5189,19.4489,19.8629,1459400.0],["2008-01-25",21.8906,24.29,21.8737,23.1917,3479600.0],["2008-01-28",22.0596,24.8983,22.0342,23.8929,1978600.0],["2008-01-29",23.6648,25.042,23.6648,24.3407,1463500.0],["2008-01-30",24.214,26.1487,23.555,25.3461,1757200.0],["2008-01-31",24.7378,26.4276,24.6702,26.0136,1353300.0],["2008-02-01",26.1572,26.4782,24.8054,25.2616,1153100.0],["2008-02-04",25.3461,25.7263,24.0112,24.0873,1139000.0],["2008-02-05",23.7221,24.6563,23.1445,23.5777,1333400.0],["2008-02-06",23.7815,24.0958,23.2549,23.3398,606200.0],["2008-02-07",23.4757,25.064,23.3398,24.7073,1188100.0],["2008-02-08",24.5969,25.4632,23.9429,25.115,676300.0],["2008-02-11",25.4377,25.4802,24.0618,24.4695,454100.0],["2008-02-12",24.5459,24.9281,24.1043,24.3591,390800.0],["2008-02-13",24.6478,25.3273,24.0958,24.6903,532800.0],["2008-02-14",25.4802,25.8539,25.0045,25.1319,818300.0],["2008-02-15",24.8941,25.081,23.739,24.393,611600.0],["2008-02-19",24.6223,25.03,23.6201,23.841,536300.0],["2008-02-20",23.7136,24.41,22.8302,24.2401,839000.0],["2008-02-21",24.4015,24.9111,23.2804,23.4418,714600.0],["2008-02-22",23.4163,23.773,22.4565,23.2549,651100.0],["2008-02-25",23.2124,24.1382,22.8217,24.0193,321000.0],["2008-02-26",23.807,25.3273,23.6371,24.7837,590200.0],["2008-02-27",24.5884,25.047,23.7305,24.0788,548600.0],["2008-02-28",23.7475,24.0618,22.9576,23.4333,674300.0],["2008-02-29",23.102,23.4418,22.5669,22.6859,598700.0],["2008-03-03",22.9067,24.3336,22.3121,24.0873,1217800.0],["2008-03-04",23.8919,25.8199,23.5182,25.5651,1292500.0],["2008-03-05",25.667,26.0747,24.7328,25.013,686700.0],["2008-03-06",24.9281,25.1914,24.1807,24.2062,365300.0],["2008-03-07",23.8664,24.7922,23.7815,24.1807,520300.0],["2008-03-10",24.2656,24.5459,23.6116,23.6711,350600.0],["2008-03-11",24.2062,25.5057,24.0023,25.4972,632800.0],["2008-03-12",25.4292,26.2191,24.8092,25.3358,911200.0],["2008-03-13",25.098,27.1449,24.6478,26.4569,904700.0],["2008-03-14",26.8221,27.1449,25.0555,25.6076,966300.0],["2008-03-17",24.8347,26.1936,24.8347,25.8794,607200.0],["2008-03-18",26.0322,27.1279,25.7265,27.0684,619800.0],["2008-03-19",26.7627,26.9071,25.8454,26.1851,662500.0],["2008-03-20",26.4824,28.6567,26.304,28.4189,1286600.0],["2008-03-24",28.6567,29.9987,28.5633,29.8967,658100.0],["2008-03-25",29.8373,29.8373,28.334,28.7756,762900.0],["2008-03-26",28.3764,28.6312,27.1873,27.2723,931000.0],["2008-03-27",27.4252,27.5356,26.6183,26.7117,984900.0],["2008-03-28",26.8051,27.1619,26.2531,26.3295,715900.0],["2008-03-31",26.406,27.2808,26.0238,27.06,919500.0],["2008-04-01",27.3657,28.5888,27.1958,28.3255,922200.0],["2008-04-02",28.0367,29.0644,28.0282,28.6992,470900.0],["2008-04-03",28.0961,28.8266,27.7819,28.6652,330900.0],["2008-04-04",28.8606,29.3107,28.334,28.5718,526200.0],["2008-04-07",28.4444,29.2258,28.283,28.92,339200.0],["2008-04-08",28.4444,29.2937,28.4444,29.1408,561400.0],["2008-04-09",29.0219,29.0219,27.2553,27.4506,868800.0],["2008-04-10",27.3487,28.2575,27.2723,27.8923,487500.0],["2008-04-11",27.3572,27.6205,26.5673,26.6438,543100.0],["2008-04-14",26.5843,27.1364,26.4145,26.4314,374700.0],["2008-04-15",26.5588,26.9495,26.3125,26.7966,462500.0],["2008-04-16",27.1109,28.6567,26.8816,28.5463,407000.0],["2008-04-17",27.5356,27.5356,25.9898,26.5504,938900.0],["2008-04-18",27.1619,27.68,26.8986,27.4761,568100.0],["2008-04-21",27.3063,27.3232,26.2106,26.321,517000.0],["2008-04-22",26.321,26.9241,25.7435,26.7032,626900.0],["2008-04-23",30.3978,31.3406,29.4296,31.0348,2887900.0],["2008-04-24",30.9159,31.5614,29.7439,31.4255,1278700.0],["2008-04-25",31.0009,33.2856,30.7716,33.0053,1118800.0],["2008-04-28",32.9544,34.7719,31.8587,33.8037,1197700.0],["2008-04-29",33.8207,34.8229,33.6933,34.3473,644600.0],["2008-04-30",34.2114,34.7125,33.447,33.5319,715600.0],["2008-05-01",33.4725,36.0545,33.413,35.5024,1107300.0],["2008-05-02",35.2808,35.6217,34.2323,34.7523,814200.0],["2008-05-05",34.5392,35.1529,33.9936,34.0448,591500.0],["2008-05-06",34.0107,34.2323,33.4737,33.9681,768600.0],["2008-05-07",34.0277,34.6415,32.7406,32.8599,582800.0],["2008-05-08",31.9479,32.7236,31.4876,32.6042,878600.0],["2008-05-09",32.3059,33.0134,32.0416,32.7662,427300.0],["2008-05-12",32.8855,33.7635,32.0672,33.7379,572700.0],["2008-05-13",33.8317,34.0789,33.1157,33.7123,420800.0],["2008-05-14",33.8572,34.9483,33.6441,34.1726,414100.0],["2008-05-15",34.0789,34.8801,33.5078,34.3772,508500.0],["2008-05-16",34.6074,34.6074,33.6186,33.9254,340000.0],["2008-05-19",33.755,34.9142,33.6612,34.1982,578800.0],["2008-05-20",34.0363,34.113,33.2776,33.4481,650500.0],["2008-05-21",33.252,33.8487,31.1892,31.7092,1027500.0],["2008-05-22",31.8882,33.3799,31.6581,32.8344,836600.0],["2008-05-23",32.5531,32.5531,31.4023,31.4876,723000.0],["2008-05-27",30.1834,31.82,29.5441,31.0273,1413200.0],["2008-05-28",29.3395,30.8483,28.9815,30.7204,1000200.0],["2008-05-29",30.8824,31.5473,30.7801,31.3512,812900.0],["2008-05-30",31.3683,31.8371,31.1125,31.6751,714700.0],["2008-06-02",31.4535,31.8456,29.8766,29.9277,1050800.0],["2008-06-03",29.9959,31.1807,29.9874,30.8312,1038800.0],["2008-06-04",30.567,32.4508,30.2175,31.7774,1191300.0],["2008-06-05",31.9479,33.2094,31.5558,33.1583,1116800.0],["2008-06-06",32.9281,32.9281,31.462,31.9393,1085300.0],["2008-06-09",32.3485,33.1498,31.8882,32.34,1186800.0],["2008-06-10",31.7518,32.6213,31.6836,32.4678,1013000.0],["2008-06-11",32.4764,32.8003,30.5585,30.5926,1215600.0],["2008-06-12",30.925,31.1125,29.1179,29.2714,1342400.0],["2008-06-13",29.7402,30.4562,29.4589,30.1579,1336700.0],["2008-06-16",29.9192,30.9676,29.6464,30.8824,1344600.0],["2008-06-17",31.0017,31.82,30.7972,31.2915,904400.0],["2008-06-18",31.0784,32.4508,30.8994,32.3315,1262200.0],["2008-06-19",32.357,34.5818,31.6836,34.4795,1148500.0],["2008-06-20",34.1982,34.3516,33.0901,33.3373,1000500.0],["2008-06-23",33.4737,33.9681,32.1184,32.178,581800.0],["2008-06-24",31.9649,31.9649,30.7801,31.3427,1060100.0],["2008-06-25",31.5472,32.7832,31.0017,32.2888,624000.0],["2008-06-26",31.982,31.9905,30.8142,30.9506,512600.0],["2008-06-27",30.9506,31.837,30.567,31.3768,828800.0],["2008-06-30",31.2489,31.9308,30.6096,31.2319,675300.0],["2008-07-01",30.1238,31.4961,29.9533,31.3938,879400.0],["2008-07-02",31.3171,31.3853,30.3795,30.5585,960500.0],["2008-07-03",30.4477,30.942,29.9447,30.0726,652400.0],["2008-07-07",30.3709,30.7971,28.9133,29.3481,1302600.0],["2008-07-08",29.5015,31.9649,28.8537,31.9138,1049100.0],["2008-07-09",31.9223,32.3741,31.3256,31.8797,1165800.0],["2008-07-10",31.5984,32.2121,30.5414,30.9932,988500.0],["2008-07-11",30.3113,30.6949,29.5185,30.3368,1219200.0],["2008-07-14",30.6352,31.0955,29.6635,30.1579,1008800.0],["2008-07-15",29.9362,31.7604,28.9304,30.6011,1096400.0],["2008-07-16",31.5302,34.0448,31.5131,33.7464,1607100.0],["2008-07-17",33.7294,36.2099,33.4396,35.9286,1507300.0],["2008-07-18",35.9286,36.5594,35.1699,36.3377,1687600.0],["2008-07-21",36.3292,36.6446,35.724,36.1502,1472200.0],["2008-07-22",35.6388,38.4687,35.3745,38.2983,1944900.0],["2008-07-23",33.7209,33.7209,30.1408,30.6352,5229700.0],["2008-07-24",30.6011,30.8227,27.9587,28.2229,1925300.0],["2008-07-25",28.2996,28.973,28.0013,28.7429,894600.0],["2008-07-28",28.453,28.9645,28.2996,28.7002,667100.0],["2008-07-29",28.9133,31.3171,28.2826,31.0699,1013000.0],["2008-07-30",31.3342,31.7774,30.2687,31.283,605300.0],["2008-07-31",30.6693,32.3911,30.6693,31.6581,436800.0],["2008-08-01",31.7436,32.0432,30.0662,30.6225,676200.0],["2008-08-04",30.6653,30.8364,28.9022,29.7752,868300.0],["2008-08-05",29.7837,31.7522,29.159,31.6581,463300.0],["2008-08-06",31.4869,31.8806,30.9563,31.8549,313000.0],["2008-08-07",31.1702,32.086,30.8792,31.0247,750700.0],["2008-08-08",31.1531,34.0973,30.8707,33.7036,735600.0],["2008-08-11",33.5153,34.8247,32.9333,33.849,972900.0],["2008-08-12",33.7121,33.7806,31.2901,31.5468,1020800.0],["2008-08-13",31.3157,32.3,31.0675,31.9747,400100.0],["2008-08-14",31.4099,32.9675,31.4099,32.8648,543700.0],["2008-08-15",33.327,33.6693,32.6252,33.0018,283700.0],["2008-08-18",32.8905,32.8905,31.6752,32.1887,269500.0],["2008-08-19",31.795,31.8036,30.4513,30.7594,610600.0],["2008-08-20",29.9549,30.5198,29.0391,29.8436,785600.0],["2008-08-21",29.527,29.7409,28.8509,29.1418,603500.0],["2008-08-22",29.3301,30.2202,29.1932,30.1689,379300.0],["2008-08-25",29.895,29.9292,28.4828,28.6283,825600.0],["2008-08-26",28.2603,28.5941,27.1734,27.2761,1293900.0],["2008-08-27",27.2675,28.7139,27.0279,28.1747,704700.0],["2008-08-28",28.6112,29.3729,28.3801,29.1418,361200.0],["2008-08-29",29.1333,29.8522,28.868,29.6297,609700.0],["2008-09-02",30.2802,31.4099,29.4842,30.0747,683400.0],["2008-09-03",29.9036,30.6139,29.6725,30.0747,902300.0],["2008-09-04",29.8693,30.7765,28.3202,28.7824,936400.0],["2008-09-05",28.363,28.8337,27.4216,27.7382,780900.0],["2008-09-08",27.6099,29.0648,27.1477,27.6184,837000.0],["2008-09-09",27.6869,28.0806,26.3346,26.3774,1092900.0],["2008-09-10",26.7369,27.3446,25.7612,26.7797,1207400.0],["2008-09-11",26.4373,28.6882,26.1977,28.6711,1331400.0],["2008-09-12",29.0049,29.2018,27.9779,28.8081,834300.0],["2008-09-15",27.8837,30.5455,27.8837,29.8351,1409800.0],["2008-09-16",30.5626,31.9576,29.1333,31.5896,1093900.0],["2008-09-17",30.922,31.9319,30.3657,31.213,1331100.0],["2008-09-18",32.0689,34.1572,31.6153,34.0716,1793000.0],["2008-09-19",35.6549,37.0414,33.2756,34.2513,1576700.0],["2008-09-22",32.959,33.986,31.6923,32.9162,902300.0],["2008-09-23",32.959,33.5837,31.1018,31.1959,986500.0],["2008-09-24",31.3414,31.7779,30.5626,30.5882,738800.0],["2008-09-25",31.1873,31.6581,30.0833,30.2031,682800.0],["2008-09-26",30.3571,31.0761,29.1846,30.0148,671400.0],["2008-09-29",29.2274,29.8265,27.9265,28.7225,658000.0],["2008-09-30",28.5684,29.3216,28.44,28.8337,770100.0],["2008-10-01",28.5171,29.1333,28.2004,29.0991,327300.0],["2008-10-02",27.9864,28.2432,24.9054,25.0166,1592400.0],["2008-10-03",24.991,26.7883,23.9811,24.1009,746200.0],["2008-10-06",23.5446,26.2576,23.1166,25.4274,2015000.0],["2008-10-07",25.65,25.8896,24.5459,25.1707,945500.0],["2008-10-08",24.3405,27.1563,24.1351,25.6243,1249800.0],["2008-10-09",26.2405,27.0365,23.5018,24.1608,1090700.0],["2008-10-10",23.0738,26.2234,22.4662,26.2234,1542900.0],["2008-10-13",26.6085,29.0135,26.0865,26.9423,1078700.0],["2008-10-14",27.3873,28.2432,24.6486,25.4788,1083700.0],["2008-10-15",24.8968,24.931,22.8,22.9112,611600.0],["2008-10-16",23.1937,26.3432,22.8941,25.9837,1651500.0],["2008-10-17",24.991,26.8909,24.1265,25.145,767300.0],["2008-10-20",25.145,26.4801,24.9054,25.881,466900.0],["2008-10-21",25.6328,25.8725,24.8027,25.1707,896300.0],["2008-10-22",24.8112,25.6328,22.9968,24.0581,1184600.0],["2008-10-23",24.2121,24.7342,22.5175,23.2707,692600.0],["2008-10-24",22.372,23.459,21.3022,21.85,943200.0],["2008-10-27",21.3707,23.8099,21.1054,22.7572,805800.0],["2008-10-28",23.2193,23.2964,20.8572,23.091,843000.0],["2008-10-29",23.3135,24.5801,22.2865,23.5103,597900.0],["2008-10-30",23.9382,24.8968,23.3392,23.7671,624200.0],["2008-10-31",23.7241,25.3848,23.4057,25.1181,689000.0],["2008-11-03",24.9546,25.7462,24.3608,24.9804,313500.0],["2008-11-04",24.946,25.9442,24.3264,25.5139,395600.0],["2008-11-05",25.0148,25.8151,22.4763,22.657,739600.0],["2008-11-06",22.2526,22.4935,21.6244,21.6675,467200.0],["2008-11-07",21.96,22.244,20.979,21.5556,644000.0],["2008-11-10",22.1924,22.3472,20.8672,21.5556,390100.0],["2008-11-11",21.3233,22.244,20.7209,21.6502,279700.0],["2008-11-12",21.1253,22.2526,20.5832,20.6435,400900.0],["2008-11-13",20.7725,22.5882,19.8002,22.3731,375100.0],["2008-11-14",21.9514,22.2268,20.5316,20.5918,386800.0],["2008-11-17",20.4369,21.2458,19.8432,20.5058,253000.0],["2008-11-18",20.5488,20.7037,18.9483,19.4474,463800.0],["2008-11-19",19.456,19.7916,17.537,17.6575,743900.0],["2008-11-20",17.3994,18.3459,16.7024,17.7264,1020500.0],["2008-11-21",18.062,19.4474,17.2789,19.4302,675800.0],["2008-11-24",19.6969,21.9428,19.2064,21.4868,645900.0],["2008-11-25",21.7019,22.2268,20.7725,21.6416,555400.0],["2008-11-26",21.0823,23.0615,21.0307,22.855,445700.0],["2008-11-28",22.4333,22.8636,22.0203,22.8463,159200.0],["2008-12-01",22.1579,22.898,21.6503,22.0633,1013700.0],["2008-12-02",22.5882,22.8377,21.547,22.5452,517700.0],["2008-12-03",21.917,24.292,21.917,23.2077,725400.0],["2008-12-04",22.8377,23.8531,21.9428,22.4247,560800.0],["2008-12-05",22.201,23.1647,20.8586,23.0615,389000.0],["2008-12-08",23.7413,25.075,22.5194,24.5932,543600.0],["2008-12-09",23.2938,23.4143,20.9963,21.4954,855700.0],["2008-12-10",21.8482,22.7259,21.4093,21.7535,355000.0],["2008-12-11",21.5298,21.96,19.215,19.585,684200.0],["2008-12-12",19.1204,20.8414,19.1204,20.5746,441900.0],["2008-12-15",20.7209,21.0737,19.6022,19.7485,451300.0],["2008-12-16",20.153,21.3233,19.9637,21.2458,672800.0],["2008-12-17",20.8758,23.6982,20.8758,23.2077,912800.0],["2008-12-18",22.9754,23.6122,22.0117,22.3559,422400.0],["2008-12-19",22.8636,23.4831,22.0547,22.9238,701600.0],["2008-12-22",22.9582,24.3608,22.8808,24.3178,721400.0],["2008-12-23",24.4039,24.4985,22.2956,23.0529,884700.0],["2008-12-24",23.1647,24.249,22.4935,24.1199,145000.0],["2008-12-26",24.1285,24.3608,23.5175,24.3006,106600.0],["2008-12-29",24.2748,24.2748,23.4401,23.8101,194600.0],["2008-12-30",24.0855,25.2385,23.9564,24.9804,752000.0],["2008-12-31",24.9374,26.3314,24.7481,25.9097,1029700.0],["2009-01-02",26.297,26.8821,25.6,26.3486,455200.0],["2009-01-05",26.6326,26.8821,24.9632,25.5225,541100.0],["2009-01-06",25.7979,26.0646,24.9804,25.5569,448800.0],["2009-01-07",25.1955,25.2558,24.3522,24.5329,565900.0],["2009-01-08",24.5243,24.989,23.5261,23.9392,493300.0],["2009-01-09",23.3626,23.3626,22.244,22.7087,1024700.0],["2009-01-12",22.8722,22.8894,21.547,21.7363,522000.0],["2009-01-13",21.5212,22.3989,21.3749,21.917,441700.0],["2009-01-14",21.5814,21.5814,20.3337,20.5488,645300.0],["2009-01-15",20.5832,21.2974,19.7657,20.9274,566300.0],["2009-01-16",20.9877,21.0737,19.5764,20.6779,595900.0],["2009-01-20",20.3251,20.5316,19.4043,19.4818,547100.0],["2009-01-21",19.7055,20.7037,19.3699,20.5402,592700.0],["2009-01-22",20.1616,20.7639,19.8948,20.2046,520900.0],["2009-01-23",19.9637,20.1186,19.3699,19.6281,440700.0],["2009-01-26",19.6281,20.2476,19.0601,19.4043,574700.0],["2009-01-27",19.4904,20.3337,19.4904,20.0669,548000.0],["2009-01-28",20.3509,21.4523,20.3509,20.5574,798700.0],["2009-01-29",18.6041,21.1942,17.8038,20.5144,2270500.0],["2009-01-30",20.2562,21.1856,19.8174,20.1272,950900.0],["2009-02-02",19.7916,20.3423,19.4904,19.869,600900.0],["2009-02-03",19.9637,21.6416,19.7141,21.2802,865100.0],["2009-02-04",21.22,21.6847,20.566,20.566,314500.0],["2009-02-05",20.5746,21.8826,20.0755,21.5556,474000.0],["2009-02-06",21.4695,23.1475,21.4695,22.4763,555100.0],["2009-02-09",22.4417,22.8052,21.7061,21.9224,660300.0],["2009-02-10",21.8445,22.3725,20.754,21.0137,1165300.0],["2009-02-11",21.1002,21.3599,19.8453,20.0617,992800.0],["2009-02-12",19.8799,20.304,19.4731,20.2001,739800.0],["2009-02-13",20.1049,20.1049,19.577,19.7847,445800.0],["2009-02-17",19.1616,19.4472,18.5211,18.6682,514200.0],["2009-02-18",18.7721,18.7721,17.9153,18.1403,424500.0],["2009-02-19",18.2874,19.0144,17.8287,17.9586,381400.0],["2009-02-20",17.6037,18.1403,17.4133,17.5778,584300.0],["2009-02-23",17.7855,18.0451,16.8767,16.8854,509400.0],["2009-02-24",17.0844,17.7422,16.946,17.5864,448400.0],["2009-02-25",16.6344,16.8161,15.8987,16.2449,1001600.0],["2009-02-26",16.4007,16.669,15.3362,15.4227,757000.0],["2009-02-27",15.2237,15.4487,14.7303,15.0765,615700.0],["2009-03-02",14.7823,15.1371,13.7091,14.1418,775500.0],["2009-03-03",14.3063,14.3409,13.7351,13.9341,464000.0],["2009-03-04",14.2284,15.44,14.0812,15.1112,883800.0],["2009-03-05",14.739,15.2064,14.5919,15.0419,761100.0],["2009-03-06",15.1198,15.5439,14.5832,14.8775,520200.0],["2009-03-09",14.6438,15.215,14.3149,14.4707,423300.0],["2009-03-10",14.6957,15.3881,14.514,15.2669,493100.0],["2009-03-11",15.4141,16.3228,15.2756,15.6131,758000.0],["2009-03-12",15.5785,16.5738,15.1025,16.418,459400.0],["2009-03-13",16.47,17.2835,16.418,17.0844,469200.0],["2009-03-16",17.2662,17.7508,16.695,17.1623,640100.0],["2009-03-17",17.1017,17.5951,16.4353,17.5864,355300.0],["2009-03-18",17.4479,18.0711,17.1104,17.9326,535500.0],["2009-03-19",17.9326,17.9586,17.0152,17.0412,511900.0],["2009-03-20",17.2229,17.2229,15.916,16.0978,838000.0],["2009-03-23",16.6084,18.0711,16.3661,18.0711,633000.0],["2009-03-24",17.7422,18.1403,17.396,17.872,536200.0],["2009-03-25",17.9326,18.4692,17.2229,17.6643,1299300.0],["2009-03-26",17.898,18.9192,17.846,18.8327,1255500.0],["2009-03-27",18.5384,18.9539,17.8028,17.9413,686200.0],["2009-03-30",17.5951,18.0538,15.9507,16.4699,728300.0],["2009-03-31",16.7729,16.8681,16.0632,16.4613,625200.0],["2009-04-01",16.2795,16.6777,15.8122,16.5911,415000.0],["2009-04-02",16.9373,18.4778,16.9373,17.7422,980500.0],["2009-04-03",17.872,17.872,16.9027,17.7855,870300.0],["2009-04-06",17.5951,17.5951,16.5132,17.0238,483400.0],["2009-04-07",16.7209,16.894,15.5612,15.8122,676900.0],["2009-04-08",15.8382,16.7815,15.7603,16.6863,585900.0],["2009-04-09",17.1017,18.876,17.0931,18.7461,1045200.0],["2009-04-13",18.4519,19.4126,18.1836,19.2568,476800.0],["2009-04-14",19.1096,20.9617,18.7202,20.1915,1096000.0],["2009-04-15",20.0443,20.2607,19.4904,19.9405,412000.0],["2009-04-16",20.2001,21.2906,19.4472,21.1089,772200.0],["2009-04-17",21.1608,21.4464,20.5983,21.1954,353600.0],["2009-04-20",20.7973,20.7973,18.9019,18.9798,564800.0],["2009-04-21",18.9798,19.7501,18.4346,19.6895,535300.0],["2009-04-22",17.5864,19.6462,17.3787,18.9452,1241100.0],["2009-04-23",18.9192,18.9192,17.5951,18.3134,952300.0],["2009-04-24",18.4519,19.326,18.0711,19.0664,483100.0],["2009-04-27",18.6769,18.8413,17.7422,17.9413,500600.0],["2009-04-28",17.6989,18.7808,17.4739,18.3567,406700.0],["2009-04-29",18.5817,19.802,18.2268,19.5164,486800.0],["2009-04-30",19.6549,20.7627,19.352,19.9751,711500.0],["2009-05-01",20.1319,20.9072,19.4437,20.3061,611500.0],["2009-05-04",20.6807,22.1094,20.6633,21.9787,712900.0],["2009-05-05",21.7958,22.7889,21.578,22.2139,624400.0],["2009-05-06",22.4056,23.0676,21.7696,22.9805,797500.0],["2009-05-07",23.1547,23.8517,22.0745,22.3794,430900.0],["2009-05-08",22.6756,23.2506,21.7609,22.4491,539800.0],["2009-05-11",22.0484,22.2314,21.2121,21.5693,671100.0],["2009-05-12",21.7784,21.7784,20.9856,21.2296,712400.0],["2009-05-13",20.855,20.9769,18.9123,19.3479,1222200.0],["2009-05-14",19.5308,20.3236,19.1475,19.8532,757800.0],["2009-05-15",19.7835,22.1878,19.1824,21.2557,1521700.0],["2009-05-18",21.4648,22.5275,21.2905,22.4143,768300.0],["2009-05-19",23.2506,24.3656,23.2332,24.0172,1297600.0],["2009-05-20",24.2263,25.2629,23.9301,24.1391,1352300.0],["2009-05-21",23.7297,23.7297,22.815,23.0676,653800.0],["2009-05-22",23.2767,23.5206,22.7366,23.146,572500.0],["2009-05-26",22.998,24.6008,22.9892,24.4528,656600.0],["2009-05-27",24.2175,24.9144,23.991,24.0869,461100.0],["2009-05-28",24.3482,24.7054,23.2332,24.1304,393800.0],["2009-05-29",24.2785,24.566,23.8691,24.4876,738000.0],["2009-06-01",24.8186,27.0749,24.7228,26.4564,984000.0],["2009-06-02",26.256,27.1445,26.0556,26.256,512300.0],["2009-06-03",25.7856,26.0034,25.3152,25.7682,330700.0],["2009-06-04",25.8379,25.8379,25.08,25.7246,416500.0],["2009-06-05",25.9337,26.134,25.1061,25.2716,404300.0],["2009-06-08",25.2629,25.2629,24.4353,25.019,570100.0],["2009-06-09",25.0713,26.8571,24.7576,26.7177,1091800.0],["2009-06-10",26.7177,26.9181,25.2193,25.8204,561000.0],["2009-06-11",25.742,26.2734,25.1758,25.3239,509800.0],["2009-06-12",25.2455,25.6549,24.2001,24.836,492200.0],["2009-06-15",25.1235,25.6549,24.4876,24.958,731200.0],["2009-06-16",25.411,26.0992,24.9754,25.2106,763500.0],["2009-06-17",25.0974,25.7769,24.7054,25.3761,551300.0],["2009-06-18",25.3152,27.493,24.2262,26.317,1401200.0],["2009-06-19",26.8222,26.8571,25.9598,26.2647,608900.0],["2009-06-22",25.9947,25.9947,24.5399,24.566,499600.0],["2009-06-23",24.5834,24.7664,23.5468,23.6513,735500.0],["2009-06-24",23.9823,24.5747,23.5032,23.6774,370900.0],["2009-06-25",23.4945,24.5573,23.1896,24.4963,491800.0],["2009-06-26",24.2785,24.688,23.9823,24.5573,1110500.0],["2009-06-29",24.5573,24.5573,22.8324,23.1635,996800.0],["2009-06-30",23.2506,23.3987,22.3882,22.9544,787500.0],["2009-07-01",23.1983,24.5573,23.1286,24.2437,620300.0],["2009-07-02",23.8342,24.2437,23.5816,23.6252,828400.0],["2009-07-06",23.1896,23.8342,22.4753,23.146,479100.0],["2009-07-07",23.268,24.5224,22.9805,24.1391,1483800.0],["2009-07-08",24.505,24.5137,23.268,24.3656,1392700.0],["2009-07-09",24.6008,25.0538,23.6252,23.6426,712700.0],["2009-07-10",23.5555,24.6444,23.5293,24.5224,787800.0],["2009-07-13",24.5486,24.6618,23.4161,24.627,424000.0],["2009-07-14",24.6967,24.8273,23.6165,23.7384,890200.0],["2009-07-15",23.7645,23.9649,22.6495,22.8934,1539200.0],["2009-07-16",22.7366,23.4074,22.7279,23.1548,559700.0],["2009-07-17",23.2157,23.3551,22.3359,22.5014,549800.0],["2009-07-20",22.5624,23.0938,22.4317,22.9892,520200.0],["2009-07-21",23.2244,23.2244,21.6477,22.3533,809900.0],["2009-07-22",21.6912,22.937,20.9246,21.2905,1750400.0],["2009-07-23",21.2121,22.3098,21.1076,22.2226,784100.0],["2009-07-24",21.9961,23.0154,21.6477,22.9631,746400.0],["2009-07-27",22.8499,23.6861,22.7366,23.6687,645700.0],["2009-07-28",23.4335,23.6774,22.9631,23.5032,505900.0],["2009-07-29",23.2854,23.2941,22.6147,22.8673,456600.0],["2009-07-30",22.8673,23.1373,22.5798,22.876,425800.0],["2009-07-31",22.7192,24.9406,22.5711,24.8099,815700.0],["2009-08-03",24.9841,25.1671,24.1391,24.9493,572100.0],["2009-08-04",24.6618,24.9841,24.2437,24.4353,552500.0],["2009-08-05",24.4616,24.593,23.6734,23.8047,390900.0],["2009-08-06",23.8748,24.1726,23.6383,23.6471,394400.0],["2009-08-07",24.0412,25.39,23.6909,25.2148,702900.0],["2009-08-10",24.9345,25.1973,24.5229,24.7068,296200.0],["2009-08-11",25.0922,25.5651,24.6718,25.3287,661700.0],["2009-08-12",25.5301,26.5373,25.2236,26.3358,491200.0],["2009-08-13",26.4234,26.6511,25.9417,26.3709,329900.0],["2009-08-14",26.2745,26.3884,25.4425,25.9067,330600.0],["2009-08-17",25.3987,25.3987,24.3039,24.5667,395000.0],["2009-08-18",24.6543,26.0731,24.6368,25.9505,679500.0],["2009-08-19",25.5038,26.2395,25.3549,26.1607,356200.0],["2009-08-20",26.1782,26.9226,25.7491,26.257,400300.0],["2009-08-21",26.6424,27.2029,26.0731,27.0365,300800.0],["2009-08-24",27.1328,27.308,26.7913,27.2117,370000.0],["2009-08-25",27.3693,28.1576,27.2817,27.8598,488100.0],["2009-08-26",28.0262,28.429,27.6058,27.7459,430600.0],["2009-08-27",27.8598,28.0612,27.0628,27.7459,252300.0],["2009-08-28",27.8948,28.8757,27.4569,27.6846,451000.0],["2009-08-31",27.5094,28.3327,27.1942,27.9386,488900.0],["2009-09-01",27.6846,28.9633,27.6671,27.8335,720900.0],["2009-09-02",27.6758,28.0437,27.5182,27.7021,390000.0],["2009-09-03",27.8247,28.0875,27.5357,28.0524,258300.0],["2009-09-04",28.07,28.6743,28.0087,28.5604,304000.0],["2009-09-08",28.7006,28.8494,27.5532,28.105,514400.0],["2009-09-09",27.886,28.7268,27.7372,28.6042,620500.0],["2009-09-10",28.4553,29.3837,28.4553,29.3837,397800.0],["2009-09-11",29.6202,29.7515,29.1472,29.7515,615300.0],["2009-09-14",29.6552,30.207,29.3574,29.734,605300.0],["2009-09-15",29.6114,30.2683,29.2173,29.3224,442300.0],["2009-09-16",29.4975,29.9092,28.7531,29.2873,470600.0],["2009-09-17",29.3311,30.0843,28.3677,28.7706,710300.0],["2009-09-18",28.8582,29.3311,28.5955,28.7794,403700.0],["2009-09-21",28.5166,28.9896,27.7985,28.2626,396800.0],["2009-09-22",28.5342,28.9808,27.9386,27.9736,466900.0],["2009-09-23",27.9561,28.5429,27.308,27.4832,658900.0],["2009-09-24",27.4131,28.0087,26.3971,27.1941,735000.0],["2009-09-25",27.1942,27.4131,25.8366,26.2395,517500.0],["2009-09-28",26.4059,26.8876,26.3096,26.5986,305600.0],["2009-09-29",26.7037,26.9489,26.2395,26.4147,232900.0],["2009-09-30",26.3884,26.7037,25.2323,26.222,397400.0],["2009-10-01",25.9242,26.511,25.206,25.2673,574200.0],["2009-10-02",24.9696,25.0309,23.7697,23.9449,944900.0],["2009-10-05",23.9274,24.374,23.4019,23.9536,482600.0],["2009-10-06",24.05,24.9083,23.7785,24.4879,396100.0],["2009-10-07",24.4704,25.0572,24.0938,25.0134,477400.0],["2009-10-08",25.0571,25.7753,25.0134,25.4513,429300.0],["2009-10-09",25.3637,25.644,24.7331,25.3287,701200.0],["2009-10-12",25.3987,26.5548,25.3987,26.1782,636200.0],["2009-10-13",26.1432,26.2745,25.5914,25.7753,402200.0],["2009-10-14",26.0906,26.6774,25.9155,26.5723,638600.0],["2009-10-15",26.4672,26.4672,26.0381,26.3446,609700.0],["2009-10-16",26.2307,26.6073,25.8717,26.187,893900.0],["2009-10-19",26.3534,26.6249,25.8979,26.2483,759500.0],["2009-10-20",26.476,26.6161,25.7403,26.2745,759700.0],["2009-10-21",26.5723,27.3168,24.8645,24.9783,1136600.0],["2009-10-22",25.1447,25.1447,23.9624,24.5579,591500.0],["2009-10-23",24.6455,25.0572,23.7697,23.866,797000.0],["2009-10-26",23.8748,24.5141,23.3493,23.5332,421400.0],["2009-10-27",23.4894,24.0062,23.288,23.4194,365600.0],["2009-10-28",23.4544,23.542,22.5698,22.6399,470000.0],["2009-10-29",22.8063,23.4719,22.6837,23.3143,373800.0],["2009-10-30",23.2086,23.4728,22.548,22.7418,513800.0],["2009-11-02",22.7682,22.9267,21.1916,21.4911,883500.0],["2009-11-03",21.3942,21.8786,21.2004,21.6232,561700.0],["2009-11-04",21.6672,21.8346,20.5398,20.6103,591700.0],["2009-11-05",20.7336,21.3149,20.531,21.0507,304800.0],["2009-11-06",20.8217,21.2797,20.8217,21.1564,363000.0],["2009-11-09",21.403,21.403,21.0066,21.0595,271900.0],["2009-11-10",21.0066,21.6496,20.9274,21.5703,969400.0],["2009-11-11",21.7553,23.2086,21.5791,23.0677,970400.0],["2009-11-12",22.9532,23.1205,21.9931,22.1252,534800.0],["2009-11-13",21.7553,22.3366,21.3942,22.1957,477500.0],["2009-11-16",22.3014,23.235,22.1605,22.8387,314100.0],["2009-11-17",22.6889,22.8475,22.1428,22.4247,484800.0],["2009-11-18",22.4952,22.7946,22.1516,22.6977,477900.0],["2009-11-19",22.5832,22.7242,21.3589,21.632,533200.0],["2009-11-20",21.5087,21.9931,21.4206,21.905,342400.0],["2009-11-23",22.1516,22.7418,21.9667,22.3366,342800.0],["2009-11-24",22.3542,22.3542,21.861,22.0812,248600.0],["2009-11-25",22.1164,22.2485,21.6936,21.9931,194700.0],["2009-11-27",21.3325,21.905,21.1476,21.2444,128400.0],["2009-11-30",21.2797,21.7993,20.8481,21.6848,342900.0],["2009-12-01",21.7465,23.1293,21.6936,22.4952,469800.0],["2009-12-02",22.4952,23.5169,22.4952,23.4376,525600.0],["2009-12-03",23.5433,23.7899,23.3143,23.3671,294400.0],["2009-12-04",23.7106,24.5738,23.1205,24.107,354200.0],["2009-12-07",23.9837,24.3096,23.7987,23.8604,154500.0],["2009-12-08",23.6314,25.4898,23.6314,25.2872,764800.0],["2009-12-09",25.2344,25.7188,24.6002,25.0318,507300.0],["2009-12-10",25.0494,25.2872,24.2919,24.6619,345400.0],["2009-12-11",24.75,24.9966,24.1774,24.4329,260700.0],["2009-12-14",24.6531,25.1463,24.4593,25.0935,193700.0],["2009-12-15",25.0758,25.2696,24.6531,24.8028,191100.0],["2009-12-16",25.0318,25.4281,24.6354,24.794,375700.0],["2009-12-17",24.565,27.5508,23.8692,27.1633,1542800.0],["2009-12-18",27.5685,28.7047,27.2161,27.5068,1737800.0],["2009-12-21",27.6037,28.5197,27.5244,27.8855,372500.0],["2009-12-22",27.8855,27.9912,26.7581,27.2161,386000.0],["2009-12-23",27.2954,28.3964,27.0224,27.8679,302100.0],["2009-12-24",28.3171,28.4668,27.1545,27.7358,446600.0],["2009-12-28",27.7006,27.7006,26.7493,27.1016,426900.0],["2009-12-29",27.269,29.5414,27.1633,29.4093,832400.0],["2009-12-30",29.0658,29.3388,28.2643,28.9072,616200.0],["2009-12-31",27.3042,27.5156,25.8157,25.9214,1666600.0],["2010-01-04",25.9214,26.2209,24.7588,25.1287,1361700.0],["2010-01-05",25.067,25.2608,23.9749,25.0318,1184100.0],["2010-01-06",24.9525,25.5426,24.6883,24.8468,467500.0],["2010-01-07",24.9261,25.3841,24.1158,24.4945,636800.0],["2010-01-08",24.3448,25.0054,24.2127,24.838,383200.0],["2010-01-11",24.8997,25.3137,24.5033,24.6266,259900.0],["2010-01-12",24.5033,25.437,24.0982,24.6442,551800.0],["2010-01-13",24.3712,24.9613,24.1246,24.7764,640700.0],["2010-01-14",24.6531,25.7188,24.4681,25.3489,630200.0],["2010-01-15",25.2256,25.3401,24.0541,24.5826,733500.0],["2010-01-19",24.5738,24.7676,24.0629,24.151,315200.0],["2010-01-20",24.0277,24.0453,23.1293,23.7371,483600.0],["2010-01-21",23.6578,24.2039,23.2086,23.2879,742400.0],["2010-01-22",23.2086,23.693,22.7329,23.1557,542000.0],["2010-01-25",23.3319,23.5609,22.962,23.1733,198000.0],["2010-01-26",23.0236,23.6137,23.0236,23.0324,158600.0],["2010-01-27",22.9532,23.508,22.8034,22.8651,718700.0],["2010-01-28",21.2532,22.0283,20.3725,20.7248,2050300.0],["2010-01-29",20.0642,20.5134,19.4653,19.8528,1216300.0],["2010-02-01",19.888,19.9761,18.9984,19.8264,1547000.0],["2010-02-02",19.7735,20.3196,19.6326,19.8176,797400.0],["2010-02-03",19.7383,19.9673,19.4212,19.8264,463600.0],["2010-02-04",19.6414,19.844,19.1746,19.1922,428300.0],["2010-02-05",19.1658,19.9772,18.9629,19.6597,823600.0],["2010-02-08",19.8184,20.0742,18.9629,19.0511,452900.0],["2010-02-09",19.3686,19.8361,19.0511,19.3951,390700.0],["2010-02-10",19.2981,20.0125,18.8659,19.9596,662100.0],["2010-02-11",19.9331,20.8768,19.6861,20.4799,665800.0],["2010-02-12",20.33,20.4094,19.8184,20.4094,669900.0],["2010-02-16",20.621,21.3002,20.4799,20.8327,581500.0],["2010-02-17",21.9881,22.3498,21.503,22.2968,1069400.0],["2010-02-18",22.341,22.341,21.6618,21.8382,556600.0],["2010-02-19",21.8382,22.3057,21.6971,22.1381,381700.0],["2010-02-22",22.2351,22.7731,22.2086,22.3586,484500.0],["2010-02-23",22.3145,22.3233,21.5383,21.653,497400.0],["2010-02-24",21.7853,22.6937,21.5824,22.6144,546300.0],["2010-02-25",22.3233,22.976,22.1204,22.976,519000.0],["2010-02-26",22.9319,23.6375,22.8172,23.1436,471100.0],["2010-03-01",23.32,23.6904,23.0818,23.6375,635100.0],["2010-03-02",23.6375,24.0344,23.2582,23.5934,739400.0],["2010-03-03",23.5757,24.1402,23.4611,23.8315,660800.0],["2010-03-04",23.9462,23.9991,23.32,23.7345,442000.0],["2010-03-05",23.8227,24.8017,23.7433,24.3607,705700.0],["2010-03-08",24.4313,24.9164,24.4313,24.8105,640800.0],["2010-03-09",24.6694,25.4367,24.5459,25.3574,407600.0],["2010-03-10",25.278,26.2394,25.2515,25.4368,1153900.0],["2010-03-11",25.2603,26.1423,25.2603,25.6925,578400.0],["2010-03-12",25.719,26.2305,25.031,25.3838,457100.0],["2010-03-15",25.4279,25.7102,24.9693,25.5161,296500.0],["2010-03-16",25.7807,27.2889,25.7543,26.451,1030800.0],["2010-03-17",26.4951,26.6451,25.8777,25.9924,491700.0],["2010-03-18",25.8954,26.2129,25.5602,26.16,417200.0],["2010-03-19",26.3099,26.3099,25.5338,25.6837,610500.0],["2010-03-22",25.5602,26.4422,25.2868,26.3452,410800.0],["2010-03-23",26.3893,26.6539,26.0365,26.4863,222900.0],["2010-03-24",26.257,26.7774,26.0012,26.0012,359900.0],["2010-03-25",26.2482,26.8568,25.8248,25.8336,200000.0],["2010-03-26",26.0012,26.4246,25.6396,25.8336,242300.0],["2010-03-29",25.9748,26.5304,25.7984,26.2658,228900.0],["2010-03-30",26.3981,26.6098,25.9395,26.1776,358200.0],["2010-03-31",26.16,26.7774,25.8866,26.354,385300.0],["2010-04-01",26.4334,26.8303,26.354,26.8303,447000.0],["2010-04-05",26.6274,27.0773,26.3011,26.504,557300.0],["2010-04-06",26.3452,26.7068,26.2041,26.3276,323700.0],["2010-04-07",26.0365,26.1688,25.5779,25.8689,860200.0],["2010-04-08",25.7102,26.4599,25.4544,26.4422,587900.0],["2010-04-09",26.5128,26.5922,26.1776,26.4599,422900.0],["2010-04-12",26.257,26.601,25.913,26.451,531800.0],["2010-04-13",26.4069,26.6274,25.569,26.3981,678100.0],["2010-04-14",26.5481,27.2978,26.5481,27.0067,763900.0],["2010-04-15",27.0332,27.4918,26.4687,26.5569,748000.0],["2010-04-16",26.5569,26.7509,25.9395,26.3981,337400.0],["2010-04-19",26.4069,27.8711,26.4069,27.6506,1485900.0],["2010-04-20",28.5678,28.7178,26.2658,26.9538,2319400.0],["2010-04-21",26.7597,28.118,26.6451,27.9769,1549100.0],["2010-04-22",27.827,28.3297,27.2713,27.774,990500.0],["2010-04-23",27.5182,28.9206,27.0243,28.2503,1410000.0],["2010-04-26",28.1709,28.8853,28.0386,28.8501,766700.0],["2010-04-27",28.6384,29.5645,27.58,27.6594,762000.0],["2010-04-28",27.7211,27.9681,25.9571,26.0012,806500.0],["2010-04-29",26.2923,27.9063,26.1688,27.8181,644700.0],["2010-04-30",27.4653,28.268,26.8656,26.9361,629400.0],["2010-05-03",26.9185,27.4212,26.8479,27.4036,482800.0],["2010-05-04",26.7944,26.9533,25.7174,25.8763,606000.0],["2010-05-05",25.5496,25.841,25.117,25.426,683200.0],["2010-05-06",25.2671,25.5849,23.3425,24.8963,921300.0],["2010-05-07",24.8522,25.2053,23.625,23.9517,830300.0],["2010-05-10",25.3819,25.3819,24.5255,25.1082,415900.0],["2010-05-11",24.6933,26.1853,24.6491,25.7792,366600.0],["2010-05-12",25.9028,26.3265,25.7262,26.044,340100.0],["2010-05-13",25.8498,26.044,25.5938,25.8321,402700.0],["2010-05-14",25.6291,25.682,24.6315,25.0376,495400.0],["2010-05-17",25.1347,25.5143,24.2871,25.0729,515500.0],["2010-05-18",25.4878,25.6732,24.8345,24.9228,441700.0],["2010-05-19",24.914,25.2583,24.0664,24.5432,621600.0],["2010-05-20",24.0223,24.0223,22.7598,22.9805,653600.0],["2010-05-21",22.5832,23.1483,22.2036,22.954,775700.0],["2010-05-24",22.954,23.422,22.6804,22.954,395400.0],["2010-05-25",20.897,21.1442,17.7805,19.6522,3569800.0],["2010-05-26",20.2437,20.694,19.2991,19.4403,1102700.0],["2010-05-27",19.4491,20.4556,19.4491,20.385,581400.0],["2010-05-28",20.385,20.7822,19.9788,20.6498,390800.0],["2010-06-01",20.588,20.7469,19.9965,20.0142,1298900.0],["2010-06-02",20.0318,20.3938,19.6522,20.0583,460100.0],["2010-06-03",20.1642,20.7204,20.0495,20.4026,408500.0],["2010-06-04",19.8288,20.1819,19.3873,19.4845,648000.0],["2010-06-07",19.5198,19.8111,18.4427,18.4515,629000.0],["2010-06-08",18.5133,18.6722,18.1425,18.5575,428700.0],["2010-06-09",18.6987,19.1666,18.3279,18.4162,466300.0],["2010-06-10",18.6722,19.5021,18.6016,19.4668,466700.0],["2010-06-11",19.4138,20.0053,19.2461,19.6875,404800.0],["2010-06-14",19.8641,20.023,19.5462,19.6345,317000.0],["2010-06-15",19.7316,19.7405,18.8841,19.4138,655900.0],["2010-06-16",19.2991,19.5992,19.0607,19.1931,624700.0],["2010-06-17",19.3167,19.3255,18.5751,18.9459,462900.0],["2010-06-18",18.9812,19.2814,18.7958,19.149,366200.0],["2010-06-21",19.4933,19.5286,18.6016,18.7429,373900.0],["2010-06-22",18.7164,18.7693,17.4627,17.5245,519100.0],["2010-06-23",17.5422,18.3632,17.5422,18.0895,594900.0],["2010-06-24",17.9836,18.0719,17.6746,17.7452,456000.0],["2010-06-25",17.7364,18.116,17.5069,18.0807,847100.0],["2010-06-28",18.1602,18.8576,18.1602,18.7252,723600.0],["2010-06-29",18.3809,18.4957,17.8865,18.2043,680900.0],["2010-06-30",18.2396,18.6546,18.1602,18.3191,511800.0],["2010-07-01",18.4074,18.5398,17.3921,17.7982,534700.0],["2010-07-02",17.8688,17.8688,17.0213,17.1096,299200.0],["2010-07-06",17.3568,17.7894,16.6328,16.7476,437600.0],["2010-07-07",16.8094,18.0807,16.7653,18.0189,596700.0],["2010-07-08",18.1602,18.8488,18.1602,18.6722,470400.0],["2010-07-09",18.6722,19.0607,18.3544,19.0077,385300.0],["2010-07-12",18.8841,19.6169,18.8223,19.1313,395900.0],["2010-07-13",19.2902,19.8552,19.2196,19.8111,490200.0],["2010-07-14",19.7228,20.0053,19.458,19.7758,246300.0],["2010-07-15",19.7228,19.7228,18.9018,19.2019,482200.0],["2010-07-16",19.0254,19.4933,18.3632,18.4339,426000.0],["2010-07-19",18.4074,18.6281,17.8953,18.4427,412000.0],["2010-07-20",18.1514,19.1137,17.9924,18.8841,575200.0],["2010-07-21",18.584,19.3167,18.1602,18.4427,829100.0],["2010-07-22",18.7517,19.2284,18.425,19.2019,459100.0],["2010-07-23",19.1401,20.1554,19.0695,20.1024,418600.0],["2010-07-26",20.1024,20.9235,19.97,20.7469,349500.0],["2010-07-27",20.844,21.0824,20.3496,20.5615,315300.0],["2010-07-28",20.5527,20.7911,19.8552,19.917,303700.0],["2010-07-29",20.1731,20.2614,19.6434,19.9082,254400.0],["2010-07-30",19.6345,20.1466,19.4491,19.9259,169800.0],["2010-08-02",20.2349,20.8176,20.2349,20.4468,285700.0],["2010-08-03",20.4026,20.4026,19.6434,19.7846,309400.0],["2010-08-04",19.8111,20.6068,19.7316,20.2797,268600.0],["2010-08-05",19.988,20.0322,19.4487,19.5901,278100.0],["2010-08-06",19.3072,19.5813,18.7415,19.0067,375500.0],["2010-08-09",19.1835,19.4133,18.9625,19.378,234300.0],["2010-08-10",19.0862,19.3514,18.4144,18.7591,206500.0],["2010-08-11",18.3525,18.3525,17.6718,17.7602,274800.0],["2010-08-12",17.4596,18.1138,17.2474,18.0696,377600.0],["2010-08-13",17.9547,18.3702,17.4154,17.4243,202500.0],["2010-08-16",17.3093,17.6806,17.0883,17.4508,229000.0],["2010-08-17",17.6806,18.0696,17.6629,17.884,177100.0],["2010-08-18",17.8398,18.4409,17.5392,17.9989,170400.0],["2010-08-19",17.9016,18.0608,17.2386,17.2386,290300.0],["2010-08-20",17.2209,17.6541,16.9734,17.5657,234400.0],["2010-08-23",17.6806,17.9547,17.3182,17.3447,191500.0],["2010-08-24",17.1414,17.6718,16.8054,17.3447,281100.0],["2010-08-25",17.274,18.0961,17.159,17.9724,315800.0],["2010-08-26",18.0961,18.4144,17.8928,18.1934,264100.0],["2010-08-27",18.4497,18.8652,18.0519,18.821,268600.0],["2010-08-30",18.8299,18.8829,18.1315,18.1668,204300.0],["2010-08-31",18.1757,18.4674,18.0431,18.2022,288900.0],["2010-09-01",18.5116,18.7945,18.1668,18.7857,381200.0],["2010-09-02",18.7945,19.4487,18.7415,19.3956,241500.0],["2010-09-03",19.6785,20.0145,18.8122,19.157,353900.0],["2010-09-07",19.7227,20.0233,19.0951,19.5636,356700.0],["2010-09-08",19.6785,20.5626,19.3338,20.1117,354900.0],["2010-09-09",20.3592,20.5449,19.9172,20.1382,258900.0],["2010-09-10",20.1471,20.209,19.5813,19.6432,281700.0],["2010-09-13",19.9261,20.7482,19.9261,20.6421,405400.0],["2010-09-14",20.6421,20.7394,20.3504,20.6598,222900.0],["2010-09-15",20.5184,21.1725,20.1913,20.9869,249100.0],["2010-09-16",21.0841,22.4544,21.0753,21.5438,1380800.0],["2010-09-17",21.8975,21.977,20.6244,20.8631,778600.0],["2010-09-20",20.9162,21.6853,20.7305,21.535,394100.0],["2010-09-21",21.5792,22.1096,21.0488,21.2256,323300.0],["2010-09-22",21.0841,21.6411,20.704,20.8808,244900.0],["2010-09-23",20.6775,20.9781,20.1559,20.2178,273100.0],["2010-09-24",20.5095,21.314,20.4034,21.0576,208200.0],["2010-09-27",21.314,22.3041,20.9869,21.3936,433700.0],["2010-09-28",21.5438,21.8621,20.9339,21.3317,391900.0],["2010-09-29",21.1637,21.5792,20.8631,21.4643,463700.0],["2010-09-30",21.588,22.1008,21.1283,21.4201,225700.0],["2010-10-01",21.6322,21.7737,20.9073,20.9957,204500.0],["2010-10-04",20.8897,21.1726,20.5626,20.6863,185200.0],["2010-10-05",20.9869,21.7295,20.925,21.4908,170400.0],["2010-10-06",21.5085,21.6588,21.2609,21.3759,152700.0],["2010-10-07",21.588,21.6941,21.2167,21.2609,146800.0],["2010-10-08",21.2963,21.482,20.9427,21.2609,247500.0],["2010-10-11",21.1814,21.4378,21.1372,21.2875,259800.0],["2010-10-12",21.1725,21.6588,20.7747,21.4378,266800.0],["2010-10-13",21.6234,22.4632,21.5792,22.2511,429800.0],["2010-10-14",22.1361,22.2687,21.8621,22.0919,378900.0],["2010-10-15",22.4279,22.4279,21.4643,21.6676,339900.0],["2010-10-18",21.6146,22.4456,21.2168,22.4279,434600.0],["2010-10-19",22.1803,22.4632,21.8002,21.9063,369100.0],["2010-10-20",22.0566,22.8522,21.924,22.6224,246700.0],["2010-10-21",22.7638,22.8787,22.2334,22.534,219000.0],["2010-10-22",22.6577,22.8876,22.4809,22.5251,221000.0],["2010-10-25",22.6489,22.9494,22.5693,22.7373,186000.0],["2010-10-26",22.6135,22.9848,22.4632,22.6224,263600.0],["2010-10-27",22.3925,22.5782,22.0477,22.4279,233100.0],["2010-10-28",22.6223,23.197,21.9505,22.3306,170800.0],["2010-10-29",22.2334,22.4986,22.0566,22.3925,130200.0],["2010-11-01",22.5516,23.3296,22.5074,23.2235,611200.0],["2010-11-02",23.5064,23.7097,23.1351,23.4268,412000.0],["2010-11-03",22.9848,23.86,22.6312,22.9671,587700.0],["2010-11-04",23.5594,23.586,22.4456,22.8787,479300.0],["2010-11-05",22.9938,23.2504,22.4893,22.569,385000.0],["2010-11-08",22.4185,22.6752,21.8521,22.1353,261000.0],["2010-11-09",22.091,22.3919,21.7016,21.8078,259500.0],["2010-11-10",21.8432,21.914,21.6397,21.8078,148000.0],["2010-11-11",21.5511,21.9052,21.4626,21.8432,147300.0],["2010-11-12",21.5865,21.6839,21.2768,21.4361,162400.0],["2010-11-15",21.5777,21.8875,21.4361,21.4715,131600.0],["2010-11-16",21.2768,21.5423,20.7723,20.9936,146900.0],["2010-11-17",21.0467,21.4715,20.8165,21.3741,247300.0],["2010-11-18",21.6839,22.2326,21.4803,21.5246,197300.0],["2010-11-19",21.5157,21.8521,21.2591,21.799,144600.0],["2010-11-22",21.6662,22.1176,21.5246,21.9229,188500.0],["2010-11-23",21.6308,21.737,21.2414,21.2502,153800.0],["2010-11-24",21.4892,22.3388,21.4892,22.3034,149600.0],["2010-11-26",22.091,22.2415,21.8698,21.8963,59100.0],["2010-11-29",21.7193,22.2503,21.4095,22.153,381300.0],["2010-11-30",21.8167,22.0291,21.6131,21.8078,257300.0],["2010-12-01",22.2238,22.5513,21.914,22.3477,233500.0],["2010-12-02",22.3565,24.5692,22.3477,24.3922,666800.0],["2010-12-03",24.3479,25.2153,23.9939,25.1887,215100.0],["2010-12-06",25.0294,25.1268,24.5338,24.9409,223300.0],["2010-12-07",25.171,25.4011,24.8259,24.9321,319300.0],["2010-12-08",25.0825,25.3923,24.9498,24.9586,150400.0],["2010-12-09",25.2153,25.2507,24.7816,24.9498,174200.0],["2010-12-10",25.0383,25.5516,24.879,25.3569,158000.0],["2010-12-13",25.4011,25.4188,24.5515,24.7551,177000.0],["2010-12-14",24.9144,25.1268,24.7373,24.9763,143500.0],["2010-12-15",25.0117,25.2241,24.8082,24.8613,341900.0],["2010-12-16",24.8701,25.7375,24.1178,25.0294,390200.0],["2010-12-17",24.7816,24.7816,22.7637,23.1,1255700.0],["2010-12-20",23.277,23.87,23.2151,23.2505,295300.0],["2010-12-21",23.4894,24.1178,23.4894,23.9319,215100.0],["2010-12-22",24.047,24.4541,23.9408,24.1355,274000.0],["2010-12-23",24.1178,24.2506,23.7638,23.87,128800.0],["2010-12-27",23.6753,24.0027,23.6664,23.9054,80600.0],["2010-12-28",24.047,24.2506,23.7018,23.7903,117200.0],["2010-12-29",23.9054,24.3391,23.8788,23.9585,101200.0],["2010-12-30",23.9939,24.5603,23.9496,24.286,132700.0],["2010-12-31",24.2152,24.5072,24.1178,24.2683,141800.0],["2011-01-03",24.7019,25.2507,24.401,24.7196,230000.0],["2011-01-04",24.8966,24.8966,23.8169,24.2152,186300.0],["2011-01-05",24.1886,24.2152,23.6045,23.7549,220600.0],["2011-01-06",23.7815,23.9939,23.2859,23.5691,141800.0],["2011-01-07",23.7195,23.8877,23.1177,23.7107,170000.0],["2011-01-10",23.4806,23.8169,23.0557,23.3567,135200.0],["2011-01-11",22.7725,23.4186,22.3565,22.4185,328200.0],["2011-01-12",22.7106,23.5691,22.5867,23.0115,191800.0],["2011-01-13",22.923,23.1619,22.5247,22.8256,334700.0],["2011-01-14",22.5247,23.2239,22.4362,23.1531,154100.0],["2011-01-18",22.9938,23.5071,22.9938,23.2859,196900.0],["2011-01-19",23.3478,23.5691,22.9053,22.9761,187900.0],["2011-01-20",22.7991,23.1088,22.6929,23.1,142100.0],["2011-01-21",23.2416,23.2593,22.569,22.6132,142300.0],["2011-01-24",22.6132,23.0823,22.3742,23.0292,103900.0],["2011-01-25",22.923,23.3832,22.7814,23.0557,102100.0],["2011-01-26",23.2062,23.8611,23.0557,23.6045,147700.0],["2011-01-27",23.4983,23.8257,23.4629,23.5691,115300.0],["2011-01-28",23.5337,23.6753,22.4362,22.4451,131900.0],["2011-01-31",22.6221,22.8522,22.33,22.6132,102700.0],["2011-02-01",22.8964,23.4894,22.8787,23.1885,177900.0],["2011-02-02",23.0115,23.1088,22.0025,22.0822,428900.0],["2011-02-03",21.9317,23.1177,21.7636,22.1972,330200.0],["2011-02-04",22.1264,22.3742,21.2414,21.3033,785500.0],["2011-02-07",21.2945,21.6046,21.1793,21.3388,188700.0],["2011-02-08",21.3654,21.6046,21.3654,21.5515,95900.0],["2011-02-09",21.578,22.0477,21.5337,21.8971,140600.0],["2011-02-10",21.7375,22.0388,21.7198,21.8616,103800.0],["2011-02-11",21.711,22.1097,21.6401,22.1097,51300.0],["2011-02-14",22.1097,22.3135,22.03,22.1186,57400.0],["2011-02-15",22.0211,22.6503,22.0211,22.5617,178000.0],["2011-02-16",22.6946,22.9604,22.5351,22.6326,177000.0],["2011-02-17",22.6237,22.7035,22.3844,22.3844,181400.0],["2011-02-18",22.5528,22.7212,22.3135,22.5262,140900.0],["2011-02-22",22.1718,22.3047,21.6932,21.7464,147300.0],["2011-02-23",21.7996,21.8705,21.1527,21.2502,226000.0],["2011-02-24",21.2767,21.3033,20.5146,20.8514,288500.0],["2011-02-25",20.9045,20.9311,20.5501,20.9134,307600.0],["2011-02-28",20.9932,21.0906,20.8514,21.0198,176100.0],["2011-03-01",21.0375,21.1172,20.5146,20.7894,212400.0],["2011-03-02",20.7273,21.1438,20.5944,20.9223,122600.0],["2011-03-03",21.1881,21.8705,21.1881,21.6667,136600.0],["2011-03-04",21.6755,21.6755,21.0906,21.2058,144800.0],["2011-03-07",21.2502,21.2856,20.6299,21.0109,184800.0],["2011-03-08",21.0286,21.7996,20.8425,21.7641,154400.0],["2011-03-09",21.7641,22.287,21.4363,22.2604,243300.0],["2011-03-10",21.8971,22.4553,21.7198,21.7996,173100.0],["2011-03-11",21.7021,22.0123,21.4894,21.4983,135300.0],["2011-03-14",21.2856,21.4451,21.0375,21.321,107700.0],["2011-03-15",20.6564,21.2945,20.6564,21.1438,205800.0],["2011-03-16",21.1527,21.9679,20.9843,21.2058,1450500.0],["2011-03-17",21.8173,21.9148,21.0641,21.197,403400.0],["2011-03-18",21.5249,21.5249,21.0729,21.3033,708900.0],["2011-03-21",21.6401,22.544,21.1172,22.2781,1320100.0],["2011-03-22",22.349,22.5262,21.7198,21.8084,453700.0],["2011-03-23",21.711,22.3756,21.3831,22.2161,335300.0],["2011-03-24",22.4465,22.8098,22.3756,22.3756,282900.0],["2011-03-25",22.5351,22.6769,21.9768,22.0211,447100.0],["2011-03-28",22.0831,22.1983,21.7198,21.9059,360200.0],["2011-03-29",22.1983,22.1983,21.7996,22.092,214600.0],["2011-03-30",22.5617,22.9605,22.3667,22.6946,415500.0],["2011-03-31",22.7212,23.1731,22.7035,22.9693,231400.0],["2011-04-01",23.12,23.3326,22.8718,23.0313,322600.0],["2011-04-04",23.1022,23.182,22.9161,23.182,342600.0],["2011-04-05",23.0845,23.3061,22.8984,23.1465,401100.0],["2011-04-06",23.2706,23.3326,22.8896,23.1111,505100.0],["2011-04-07",23.1377,23.4124,23.0402,23.1022,323100.0],["2011-04-08",23.2174,23.2174,22.1806,22.3313,200200.0],["2011-04-11",22.287,22.4642,22.1275,22.1718,161300.0],["2011-04-12",22.03,22.3933,21.9945,22.0831,181100.0],["2011-04-13",22.2338,22.4022,22.0654,22.2072,347100.0],["2011-04-14",21.9768,22.4199,21.8882,22.2781,174900.0],["2011-04-15",22.2072,22.5971,22.2072,22.5794,187800.0],["2011-04-18",22.2249,22.4553,22.1275,22.2515,136800.0],["2011-04-19",22.3667,22.7212,22.2958,22.2958,252600.0],["2011-04-20",22.6237,22.73,22.4199,22.5971,352400.0],["2011-04-21",22.7566,22.7921,22.3047,22.4731,490400.0],["2011-04-25",20.3994,21.1615,19.7614,20.683,1358300.0],["2011-04-26",20.8425,20.94,19.8146,20.1159,1306800.0],["2011-04-27",20.2311,20.3906,19.9386,20.1336,885600.0],["2011-04-28",20.107,20.5678,20.0095,20.3906,335800.0],["2011-04-29",20.4615,20.621,20.2931,20.3906,255000.0],["2011-05-02",20.5146,20.5589,19.9386,20.0273,292000.0],["2011-05-03",19.9651,20.0539,19.5215,19.8232,258000.0],["2011-05-04",19.8232,20.0006,19.6723,19.8942,303100.0],["2011-05-05",20.5597,21.4115,20.3999,21.0211,1200000.0],["2011-05-06",21.376,21.5624,21.0477,21.4381,548500.0],["2011-05-09",21.5269,21.7398,21.2163,21.4026,304100.0],["2011-05-10",21.4647,21.6866,21.2607,21.5269,263700.0],["2011-05-11",21.5446,21.6511,20.9945,21.1098,211500.0],["2011-05-12",21.0211,21.5712,20.675,21.3494,176800.0],["2011-05-13",21.376,21.4026,20.7904,20.8614,201000.0],["2011-05-16",20.7815,21.5091,20.7371,21.4648,410100.0],["2011-05-17",21.3494,21.5535,21.0921,21.1808,299200.0],["2011-05-18",21.1542,21.5357,20.8791,21.5002,380700.0],["2011-05-19",21.5801,22.3787,21.3494,22.1391,556200.0],["2011-05-20",22.2279,22.6715,21.6245,22.4941,649500.0],["2011-05-23",22.0415,22.1746,21.305,21.6156,554100.0],["2011-05-24",21.6511,21.8995,21.4381,21.66,293200.0],["2011-05-25",21.6511,22.006,21.5002,21.8286,246000.0],["2011-05-26",21.8463,22.0681,21.1187,21.9173,526600.0],["2011-05-27",22.0504,22.3432,21.4647,21.6866,210700.0],["2011-05-31",21.8729,22.006,21.4115,21.7309,404400.0],["2011-06-01",21.7309,21.7931,20.4532,20.4975,357300.0],["2011-06-02",20.5153,20.9057,20.4709,20.5064,194300.0],["2011-06-03",20.1604,20.3467,19.3706,19.4949,775000.0],["2011-06-06",19.4416,19.6723,18.8648,18.9891,420700.0],["2011-06-07",19.131,19.3085,18.9003,19.0867,284600.0],["2011-06-08",18.9891,19.3174,18.8737,19.1222,344400.0],["2011-06-09",19.1754,19.486,19.0157,19.2996,158000.0],["2011-06-10",19.3263,19.6989,19.1665,19.2996,346400.0],["2011-06-13",19.3351,19.5215,19.0601,19.1665,186500.0],["2011-06-14",19.3884,19.8587,19.2375,19.8409,376200.0],["2011-06-15",19.6102,19.832,19.3263,19.4239,334400.0],["2011-06-16",19.4416,20.1426,19.4416,19.7344,374800.0],["2011-06-17",19.8409,19.8409,19.3351,19.5037,407200.0],["2011-06-20",19.4594,19.7522,19.3529,19.4949,223300.0],["2011-06-21",19.6191,19.9563,19.5303,19.9119,304700.0],["2011-06-22",19.8143,20.2668,19.8143,19.8853,327800.0],["2011-06-23",19.6368,20.187,19.3617,20.1426,402400.0],["2011-06-24",20.187,20.5774,20.1515,20.329,460500.0],["2011-06-27",20.2757,20.5419,20.1692,20.5419,349900.0],["2011-06-28",20.5685,20.7904,20.4088,20.7549,245900.0],["2011-06-29",20.8081,20.9412,20.7194,20.7904,238200.0],["2011-06-30",20.9235,21.1364,20.7371,21.0566,393100.0],["2011-07-01",21.2074,21.7664,21.0566,21.7398,435800.0],["2011-07-05",21.6511,21.7664,21.447,21.5978,149800.0],["2011-07-06",21.6511,23.9493,21.5535,23.8694,2450400.0],["2011-07-07",24.251,24.3486,23.2572,23.7984,1402700.0],["2011-07-08",23.5855,23.7363,23.2483,23.4524,438000.0],["2011-07-11",23.266,23.3903,22.9555,23.1329,292000.0],["2011-07-12",23.1507,23.7097,23.0442,23.3015,422600.0],["2011-07-13",23.7097,23.763,23.3193,23.4524,450400.0],["2011-07-14",23.3814,23.6831,22.7514,23.2039,370300.0],["2011-07-15",23.2483,23.5589,23.0708,23.3637,394200.0],["2011-07-18",23.1418,23.2838,22.8313,22.92,281800.0],["2011-07-19",23.1152,23.408,22.92,23.2749,315400.0],["2011-07-20",23.3991,23.5411,22.6627,22.991,456800.0],["2011-07-21",23.0531,23.6121,22.849,23.0176,226600.0],["2011-07-22",23.062,23.1063,22.6449,22.849,324900.0],["2011-07-25",22.636,22.92,22.4053,22.5739,332100.0],["2011-07-26",22.2279,22.3521,21.3938,21.8019,560300.0],["2011-07-27",21.7664,21.7664,21.1364,21.1985,265400.0],["2011-07-28",21.3139,21.8818,21.1897,21.2163,249000.0],["2011-07-29",21.0122,21.5269,20.8525,21.3494,262400.0],["2011-08-01",21.4736,21.8019,21.1098,21.3671,456500.0],["2011-08-02",21.9084,22.4231,21.1808,21.2074,1482700.0],["2011-08-03",21.314,21.314,20.319,20.9498,907600.0],["2011-08-04",20.781,21.0564,19.9636,19.9636,465500.0],["2011-08-05",20.1502,20.2745,19.1196,19.4572,677200.0],["2011-08-08",18.9063,19.1551,17.5203,17.5203,757700.0],["2011-08-09",17.9912,18.471,16.9517,18.4354,565100.0],["2011-08-10",17.9379,18.1067,17.0139,17.0939,385000.0],["2011-08-11",17.1472,17.778,16.9073,17.467,763800.0],["2011-08-12",17.6625,18.4354,17.2094,18.2577,472600.0],["2011-08-15",18.3821,19.164,18.16,19.1373,586400.0],["2011-08-16",18.9596,19.1196,18.4799,18.853,409300.0],["2011-08-17",19.0218,19.0307,18.0623,18.1422,297000.0],["2011-08-18",17.6714,17.7602,16.8096,16.9339,501700.0],["2011-08-19",16.6319,17.1472,16.2854,16.3387,230400.0],["2011-08-22",16.8451,16.8451,16.1255,16.4098,190400.0],["2011-08-23",16.472,16.8629,16.1077,16.8451,216300.0],["2011-08-24",16.8806,17.3071,16.5874,17.2094,150700.0],["2011-08-25",17.5381,18.4887,17.1472,17.2094,332800.0],["2011-08-26",17.0583,17.4848,16.5786,17.3871,508500.0],["2011-08-29",17.5736,18.1956,17.5736,18.16,197500.0],["2011-08-30",18.0889,18.7375,17.8846,18.5332,183100.0],["2011-08-31",18.7553,18.8886,18.0445,18.3466,252300.0],["2011-09-01",18.391,18.5332,17.4226,17.6269,302000.0],["2011-09-02",17.1916,17.4048,16.854,16.9251,203300.0],["2011-09-06",16.3831,16.6763,16.0544,16.3298,275300.0],["2011-09-07",16.5786,16.9251,16.4808,16.9162,343400.0],["2011-09-08",16.8007,17.2271,16.5608,16.8895,346700.0],["2011-09-09",16.703,17.1116,16.3742,16.8185,447700.0],["2011-09-12",16.1699,17.0228,16.1699,17.0139,466900.0],["2011-09-13",17.1294,17.7335,17.0494,17.5736,690700.0],["2011-09-14",17.7069,18.4443,17.1649,18.2577,588800.0],["2011-09-15",18.4799,18.8619,18.2933,18.8086,608200.0],["2011-09-16",18.9152,18.9507,18.4088,18.7464,508300.0],["2011-09-19",18.391,18.391,17.6181,17.9912,414100.0],["2011-09-20",18.1067,18.5243,17.5825,17.6358,195200.0],["2011-09-21",17.5825,17.8757,16.1876,16.2943,479200.0],["2011-09-22",15.7256,15.8945,14.6062,15.0682,620300.0],["2011-09-23",15.0682,15.5124,14.8639,15.388,299000.0],["2011-09-26",15.548,15.8145,15.1748,15.7701,274800.0],["2011-09-27",16.1876,16.4542,15.85,16.0366,437700.0],["2011-09-28",16.0633,16.2232,15.1926,15.2192,262800.0],["2011-09-29",15.5657,15.7345,14.855,15.3258,249300.0],["2011-09-30",15.0327,15.3081,14.2952,14.3485,374300.0],["2011-10-03",14.2064,14.464,13.3357,13.3357,419300.0],["2011-10-04",13.1936,14.4907,12.6338,14.3397,1033100.0],["2011-10-05",14.3485,14.6328,13.7888,14.393,511700.0],["2011-10-06",14.3041,14.8283,14.0109,14.7928,495900.0],["2011-10-07",14.8994,15.0415,14.2153,14.2864,420700.0],["2011-10-10",14.6329,15.0504,14.6151,14.8727,348800.0],["2011-10-11",14.775,14.9349,14.624,14.855,499400.0],["2011-10-12",14.9794,15.7434,14.855,15.5213,700900.0],["2011-10-13",15.388,15.6723,15.2281,15.5213,211100.0],["2011-10-14",15.779,16.2765,15.7168,16.2321,361100.0],["2011-10-17",16.01,16.2232,15.388,15.4502,214100.0],["2011-10-18",15.4858,16.3387,15.3614,16.1788,306300.0],["2011-10-19",16.1432,16.2232,15.3614,15.4591,200600.0],["2011-10-20",15.5035,16.2765,15.1837,16.2232,367700.0],["2011-10-21",16.5253,16.5874,16.2054,16.4098,364000.0],["2011-10-24",16.5164,17.2893,16.4631,17.1561,382900.0],["2011-10-25",17.005,17.0583,16.543,16.5963,205700.0],["2011-10-26",17.0761,17.698,16.7207,17.5825,879100.0],["2011-10-27",18.2844,18.7375,18.0889,18.5243,1416000.0],["2011-10-28",19.4039,19.4483,18.2133,18.3022,1046300.0],["2011-10-31",18.2133,18.471,17.6625,18.3022,627500.0],["2011-11-01",17.6003,18.0001,17.2005,17.2982,502200.0],["2011-11-02",17.6625,17.9734,17.2005,17.7957,564300.0],["2011-11-03",18.009,18.1422,17.4226,17.7602,475900.0],["2011-11-04",17.6269,17.9468,16.8806,17.929,402600.0],["2011-11-07",17.929,18.0803,17.1549,17.76,272400.0],["2011-11-08",17.9379,18.1692,17.3685,18.1248,366800.0],["2011-11-09",17.5909,18.2048,17.404,17.4663,449600.0],["2011-11-10",17.7955,18.1426,17.5108,17.929,293300.0],["2011-11-11",18.1604,19.0412,18.0536,19.0145,398500.0],["2011-11-14",18.9256,19.1124,18.276,18.5519,444200.0],["2011-11-15",18.4006,19.0145,18.3205,18.9345,367900.0],["2011-11-16",18.4362,18.6319,17.5731,17.8667,657900.0],["2011-11-17",17.76,17.9557,16.541,16.6833,786700.0],["2011-11-18",16.8702,17.2795,16.5499,17.2083,540300.0],["2011-11-21",16.7901,16.888,16.016,16.1673,504500.0],["2011-11-22",16.1139,16.3185,15.6779,15.9092,300100.0],["2011-11-23",15.6957,15.9626,15.0995,15.3576,293300.0],["2011-11-25",15.2775,15.6067,14.9928,15.0372,145800.0],["2011-11-28",15.6512,16.1762,15.6512,16.0694,433200.0],["2011-11-29",16.1139,16.2206,15.7224,15.9804,450400.0],["2011-11-30",16.6833,17.3507,16.6833,17.0126,836600.0],["2011-12-01",17.0481,17.1816,16.621,16.6922,221000.0],["2011-12-02",16.977,17.2528,16.6833,16.7278,238400.0],["2011-12-05",17.1193,17.5019,16.9592,17.235,205100.0],["2011-12-06",17.235,17.2795,16.8435,17.1905,268000.0],["2011-12-07",17.0214,17.2973,16.7011,17.1638,250800.0],["2011-12-08",16.9414,17.1282,16.5143,16.5677,391500.0],["2011-12-09",16.6833,17.2617,16.4431,17.146,229500.0],["2011-12-12",16.8257,16.8257,16.0427,16.6032,393100.0],["2011-12-13",16.7901,16.9236,15.8647,15.9626,305800.0],["2011-12-14",15.7935,15.8914,14.9216,15.144,641600.0],["2011-12-15",15.4554,15.838,15.3932,15.7313,468600.0],["2011-12-16",15.7046,16.2829,15.6156,15.838,751300.0],["2011-12-19",16.0071,16.3541,15.4198,15.491,277900.0],["2011-12-20",15.8914,16.71,15.6512,16.6922,380500.0],["2011-12-21",16.6833,16.888,16.1584,16.7723,194000.0],["2011-12-22",16.8524,17.3062,16.5944,17.2706,533600.0],["2011-12-23",17.2973,17.2973,16.8257,16.888,176500.0],["2011-12-27",16.7723,17.2172,16.6033,17.0126,182600.0],["2011-12-28",16.977,17.1727,16.6833,16.7545,223400.0],["2011-12-29",16.8346,17.1549,16.8346,17.1549,314200.0],["2011-12-30",17.1282,17.3507,17.0481,17.146,297300.0],["2012-01-03",17.7066,17.9557,17.1727,17.235,278100.0],["2012-01-04",17.1104,17.6977,17.057,17.5197,362400.0],["2012-01-05",17.4307,17.929,17.2439,17.6888,387000.0],["2012-01-06",17.6888,18.1337,17.5909,18.0803,466300.0],["2012-01-09",18.2671,18.2671,17.8934,18.0892,413400.0],["2012-01-10",18.4095,18.7209,18.0803,18.6675,379300.0],["2012-01-11",18.5341,18.7832,18.4629,18.7654,222700.0],["2012-01-12",18.7921,18.9345,18.5252,18.8544,129600.0],["2012-01-13",18.5697,18.8366,18.3472,18.6141,149300.0],["2012-01-17",18.9345,18.9434,18.4362,18.4718,188400.0],["2012-01-18",18.8188,19.0323,18.6853,19.0145,401200.0],["2012-01-19",19.148,19.5128,18.9167,19.4416,196200.0],["2012-01-20",19.3793,19.6196,19.148,19.5662,208300.0],["2012-01-23",19.6374,19.6374,19.0857,19.3972,332300.0],["2012-01-24",19.1213,19.4861,19.0234,19.2993,280600.0],["2012-01-25",19.3616,19.5929,18.8455,19.4772,409000.0],["2012-01-26",19.673,20.278,19.4772,20.02,575500.0],["2012-01-27",17.7955,18.6497,16.621,17.0214,1329100.0],["2012-01-30",16.7723,16.8791,16.2028,16.2651,845700.0],["2012-01-31",16.1139,16.4965,15.7313,16.1228,745700.0],["2012-02-01",16.3274,16.9414,16.016,16.7812,483600.0],["2012-02-02",16.7456,16.9948,16.6388,16.8613,256600.0],["2012-02-03",16.8613,17.0837,16.6388,16.8435,419200.0],["2012-02-06",16.7098,16.9683,16.6831,16.8435,306200.0],["2012-02-07",16.7455,16.8435,16.6296,16.6652,210400.0],["2012-02-08",16.7098,16.9683,16.487,16.7633,228600.0],["2012-02-09",16.8791,17.3604,16.8078,17.0841,345300.0],["2012-02-10",16.8346,16.9861,16.585,16.8078,189300.0],["2012-02-13",17.0306,17.2356,16.8257,16.9861,203100.0],["2012-02-14",16.8881,16.9415,16.5316,16.6118,207600.0],["2012-02-15",16.6831,17.0396,16.2286,16.7455,299600.0],["2012-02-16",16.7187,17.2,16.1216,17.1554,178100.0],["2012-02-17",17.2713,17.3782,17.0217,17.1643,122200.0],["2012-02-21",17.1554,17.3247,16.487,16.7365,188600.0],["2012-02-22",16.7098,16.8078,16.3979,16.5048,186400.0],["2012-02-23",16.5494,16.8702,16.3801,16.7633,217000.0],["2012-02-24",16.8078,16.8435,16.4514,16.4692,133700.0],["2012-02-27",16.2375,16.5672,16.0682,16.0771,247300.0],["2012-02-28",16.1216,16.2107,15.7562,15.9077,433800.0],["2012-02-29",15.9345,16.4692,15.783,15.8632,303000.0],["2012-03-01",15.9969,16.3979,15.8988,16.1751,218300.0],["2012-03-02",16.1929,16.2553,15.7295,15.881,228500.0],["2012-03-05",15.8543,16.0771,15.8364,15.9434,157000.0],["2012-03-06",15.7384,16.0592,15.4176,15.5513,322000.0],["2012-03-07",15.6582,15.7384,15.3106,15.4532,410700.0],["2012-03-08",15.6136,15.8097,15.4176,15.7919,525900.0],["2012-03-09",15.8364,16.5672,15.7206,16.5048,325800.0],["2012-03-12",16.5672,16.5672,16.1216,16.282,172800.0],["2012-03-13",16.4781,16.7365,16.3355,16.6474,366600.0],["2012-03-14",16.6563,16.7455,16.291,16.5227,113500.0],["2012-03-15",16.5316,17.0663,16.4068,16.9593,125600.0],["2012-03-16",16.995,17.0039,16.7187,16.897,223800.0],["2012-03-19",16.8791,17.1911,16.7722,16.9237,132700.0],["2012-03-20",16.8078,17.2802,16.6831,17.1019,344500.0],["2012-03-21",17.2,17.3782,17.0485,17.3158,427200.0],["2012-03-22",17.0574,17.1198,16.7098,16.8078,602900.0],["2012-03-23",16.8257,17.1198,16.8257,16.9593,167200.0],["2012-03-26",17.1643,17.3336,16.8524,16.9861,264800.0],["2012-03-27",16.9772,17.1376,16.8702,16.8791,275300.0],["2012-03-28",16.897,17.0396,16.7276,16.9415,239900.0],["2012-03-29",16.7544,17.0485,16.7455,16.9861,220900.0],["2012-03-30",17.1643,17.1732,16.7098,16.7633,296000.0],["2012-04-02",16.7365,17.0574,16.5494,16.9326,268000.0],["2012-04-03",16.9415,17.2712,16.9415,17.2178,224500.0],["2012-04-04",17.0128,17.2356,16.6742,17.1465,218700.0],["2012-04-05",17.0306,17.2534,16.8435,17.1821,191900.0],["2012-04-09",16.7989,17.1554,16.6742,16.7365,303200.0],["2012-04-10",16.7365,16.7365,15.9523,16.0949,373600.0],["2012-04-11",16.3266,16.6296,16.1573,16.5137,398300.0],["2012-04-12",16.5405,16.8078,16.5048,16.6029,243900.0],["2012-04-13",16.487,16.5227,15.9256,15.9434,399000.0],["2012-04-16",15.9701,16.4514,15.8632,16.2197,256600.0],["2012-04-17",16.3712,16.8346,16.3712,16.6652,146100.0],["2012-04-18",16.5405,16.6207,16.3355,16.3801,166000.0],["2012-04-19",16.3979,16.4514,16.0236,16.0414,230600.0],["2012-04-20",15.9167,15.9167,15.5156,15.8364,438500.0],["2012-04-23",15.4889,15.6315,15.2483,15.5513,249900.0],["2012-04-24",15.5602,15.9077,15.5513,15.8454,214500.0],["2012-04-25",16.086,16.2018,15.8275,15.9077,144700.0],["2012-04-26",15.8632,15.8632,15.3641,15.4889,389500.0],["2012-04-27",13.8224,14.6601,13.8134,14.4907,1504900.0],["2012-04-30",14.1254,14.4195,13.3678,13.6709,916900.0],["2012-05-01",13.7154,13.7689,13.457,13.6619,499300.0],["2012-05-02",13.6085,13.8937,13.5372,13.8402,496700.0],["2012-05-03",13.8847,14.0986,13.6887,13.7154,892200.0],["2012-05-04",13.6708,13.7601,13.0814,13.0993,368900.0],["2012-05-07",13.0636,13.2422,12.9296,13.0368,430800.0],["2012-05-08",12.8582,13.0814,12.6528,12.7689,422400.0],["2012-05-09",12.635,13.2332,12.4028,12.4296,504000.0],["2012-05-10",12.51,12.6171,12.0635,12.1171,382000.0],["2012-05-11",12.0456,12.1081,11.8849,11.9921,357400.0],["2012-05-14",11.7956,11.9385,11.6438,11.7242,447600.0],["2012-05-15",11.7599,11.9742,11.5992,11.617,463100.0],["2012-05-16",11.7599,11.867,11.6349,11.6438,366200.0],["2012-05-17",11.6795,11.876,11.2777,11.2956,335100.0],["2012-05-18",11.2956,11.4295,11.0545,11.117,290900.0],["2012-05-21",11.1884,11.5188,11.0188,11.492,299000.0],["2012-05-22",11.5367,12.0188,11.2331,11.3224,322200.0],["2012-05-23",11.2152,11.3581,11.0098,11.3224,186000.0],["2012-05-24",11.2956,11.4831,11.1527,11.4652,231500.0],["2012-05-25",11.4831,11.742,11.2241,11.5992,362000.0],["2012-05-29",11.6974,11.8224,11.6795,11.7778,174900.0],["2012-05-30",11.6527,11.6527,11.3849,11.3938,258500.0],["2012-05-31",11.3313,11.4474,11.0723,11.2956,362100.0],["2012-06-01",11.0455,11.4652,10.983,11.2777,314700.0],["2012-06-04",11.4116,11.4742,10.6527,10.7152,382500.0],["2012-06-05",10.6884,10.7241,10.4205,10.5544,351800.0],["2012-06-06",10.6348,11.0366,10.6169,11.0098,254700.0],["2012-06-07",11.1973,11.3938,10.6616,10.6884,234500.0],["2012-06-08",10.6437,11.0009,10.5812,10.9473,170300.0],["2012-06-11",11.0723,11.0723,10.6437,10.6437,144400.0],["2012-06-12",10.6705,10.7152,10.2419,10.2866,334100.0],["2012-06-13",10.224,10.2955,9.7776,9.7865,510700.0],["2012-06-14",9.4651,10.5455,9.2686,10.3759,1365600.0],["2012-06-15",10.5991,11.0902,10.4294,10.9741,778200.0],["2012-06-18",10.9384,11.2331,10.8848,11.1706,415600.0],["2012-06-19",11.1973,11.3849,11.1259,11.2509,390900.0],["2012-06-20",11.2777,11.3224,11.0098,11.1706,401100.0],["2012-06-21",11.1884,11.1973,10.8312,11.0098,495800.0],["2012-06-22",11.1348,11.2152,10.983,11.1973,602500.0],["2012-06-25",10.983,11.0188,10.5812,10.8134,475200.0],["2012-06-26",10.7955,10.858,10.5187,10.5723,208700.0],["2012-06-27",10.5634,10.9563,10.5455,10.742,209100.0],["2012-06-28",10.6705,10.867,10.4294,10.8491,372700.0],["2012-06-29",11.117,11.5456,11.0991,11.2509,337000.0],["2012-07-02",11.3045,11.3491,10.8223,10.992,373000.0],["2012-07-03",11.0188,11.1081,10.867,10.9205,155400.0],["2012-07-05",10.8938,11.5635,10.8848,11.5277,241300.0],["2012-07-06",11.4384,11.626,11.4117,11.4652,200500.0],["2012-07-09",11.4116,11.4563,11.2509,11.3045,222300.0],["2012-07-10",10.9473,11.0723,10.2419,10.4026,507400.0],["2012-07-11",10.4116,10.608,9.9115,9.9919,415700.0],["2012-07-12",9.9294,9.9651,9.5544,9.9294,489000.0],["2012-07-13",10.0276,10.8134,10.0097,10.7152,433900.0],["2012-07-16",10.6794,10.6794,10.3491,10.5366,312800.0],["2012-07-17",10.4741,10.5366,10.1258,10.2241,293200.0],["2012-07-18",10.224,10.6705,10.1973,10.6437,239700.0],["2012-07-19",10.6437,11.0813,10.4473,10.5723,206400.0],["2012-07-20",10.5098,10.5187,10.3491,10.3937,330800.0],["2012-07-23",10.2151,10.2508,10.0097,10.0812,197800.0],["2012-07-24",10.1615,10.1794,9.858,9.983,197200.0],["2012-07-25",10.0544,10.1615,9.849,9.9383,218600.0],["2012-07-26",10.1348,10.233,9.9383,9.9919,242400.0],["2012-07-27",10.0723,10.6705,9.974,10.5366,404100.0],["2012-07-30",10.5455,11.1348,10.5455,10.9384,685100.0],["2012-07-31",11.7956,12.8136,11.492,12.2242,1082300.0],["2012-08-01",11.5352,11.6962,9.8707,9.9691,1109900.0],["2012-08-02",9.8617,10.2555,8.8415,8.931,864100.0],["2012-08-03",9.1547,9.28,8.8326,8.8773,573800.0],["2012-08-06",8.8773,9.3248,8.7252,9.1905,425200.0],["2012-08-07",9.3606,9.6917,9.0026,9.3785,421000.0],["2012-08-08",9.3069,9.5395,9.2263,9.28,296600.0],["2012-08-09",9.2711,9.5216,9.2263,9.4948,245100.0],["2012-08-10",9.4053,9.4948,9.2353,9.2711,177400.0],["2012-08-13",9.3158,9.4143,8.9579,9.289,256400.0],["2012-08-14",9.3516,9.4053,9.0474,9.0832,234600.0],["2012-08-15",9.0921,9.3427,9.0921,9.1547,298100.0],["2012-08-16",9.1905,9.3695,9.0295,9.3516,205500.0],["2012-08-17",9.3248,9.3785,9.2353,9.3695,189700.0],["2012-08-20",9.3427,9.3516,9.0921,9.1547,193300.0],["2012-08-21",9.1816,9.4053,9.1189,9.2979,238800.0],["2012-08-22",9.2532,9.3248,9.1726,9.2263,188100.0],["2012-08-23",9.2084,9.2084,8.8594,8.9042,219400.0],["2012-08-24",8.8684,8.94,8.6715,8.7252,261800.0],["2012-08-27",8.761,8.8147,8.3404,8.4209,306700.0],["2012-08-28",8.3941,8.4657,8.242,8.2956,245800.0],["2012-08-29",8.3135,8.3493,8.1614,8.2241,242100.0],["2012-08-30",8.1883,8.3135,8.0719,8.0988,256700.0],["2012-08-31",8.1972,8.3225,8.1077,8.2151,205600.0],["2012-09-04",8.233,8.3583,8.0809,8.3404,291800.0],["2012-09-05",8.3762,8.403,8.0719,8.1077,368600.0],["2012-09-06",8.2241,8.2241,7.8661,7.875,405100.0],["2012-09-07",7.8214,7.8214,7.3113,7.3918,674300.0],["2012-09-10",7.356,7.3829,7.007,7.1591,853600.0],["2012-09-11",7.1233,7.6424,7.1233,7.5797,531100.0],["2012-09-12",7.6245,7.6961,7.4186,7.4723,288400.0],["2012-09-13",7.4455,7.6334,7.3829,7.535,407200.0],["2012-09-14",7.4544,7.5887,7.4365,7.5439,429300.0],["2012-09-17",7.5439,7.5708,7.4544,7.4992,332500.0],["2012-09-18",7.5171,7.526,7.3202,7.4008,398700.0],["2012-09-19",7.3918,7.4097,7.177,7.1949,648400.0],["2012-09-20",7.1591,7.2039,6.7206,6.7654,1016500.0],["2012-09-21",6.8638,7.0696,6.5506,6.6401,1071200.0],["2012-09-24",6.658,7.1144,6.658,7.0607,651800.0],["2012-09-25",7.1144,7.1412,6.9265,7.0428,517100.0],["2012-09-26",7.016,7.2934,6.8728,7.2576,718800.0],["2012-09-27",7.3023,7.3202,7.0607,7.1949,402200.0],["2012-09-28",7.1591,7.3023,6.9981,7.0965,272800.0],["2012-10-01",7.1323,7.2218,6.8996,6.9265,335900.0],["2012-10-02",6.9712,6.998,6.7027,6.7743,322100.0],["2012-10-03",6.7743,6.8817,6.658,6.8101,286400.0],["2012-10-04",6.8549,7.0159,6.7117,6.9712,272200.0],["2012-10-05",6.9802,7.1949,6.9354,7.0696,279200.0],["2012-10-08",7.0159,7.1949,6.9712,7.0965,194500.0],["2012-10-09",7.0875,7.4008,7.0159,7.2934,513500.0],["2012-10-10",7.2844,7.4723,7.177,7.2934,393200.0],["2012-10-11",7.3471,7.5797,7.3292,7.4008,258700.0],["2012-10-12",7.4455,7.6245,7.2934,7.3202,392000.0],["2012-10-15",7.3292,7.4813,7.2934,7.4008,226700.0],["2012-10-16",7.4276,7.4723,7.2934,7.3381,200000.0],["2012-10-17",7.3739,7.4813,7.2844,7.3739,225400.0],["2012-10-18",7.3471,7.4544,7.3023,7.3381,161500.0],["2012-10-19",7.2844,7.2844,6.7296,6.8012,627800.0],["2012-10-22",6.8101,6.9891,6.7922,6.9444,213500.0],["2012-10-23",6.8728,6.9981,6.7475,6.9712,197900.0],["2012-10-24",6.9891,7.0696,6.8638,6.9354,161600.0],["2012-10-25",6.9444,7.0607,6.828,6.8817,219800.0],["2012-10-26",6.8638,7.007,6.6401,6.6759,274200.0],["2012-10-31",6.7296,7.3292,6.7117,7.2039,600100.0],["2012-11-01",7.1591,7.6424,6.8907,7.5171,690600.0],["2012-11-02",7.5261,7.544,7.2926,7.4273,302300.0],["2012-11-05",7.4093,7.544,7.2387,7.3644,253100.0],["2012-11-06",7.3464,7.7775,7.2836,7.7596,479600.0],["2012-11-07",7.6787,7.7416,7.2836,7.3015,274300.0],["2012-11-08",7.1129,7.1668,6.592,6.592,656700.0],["2012-11-09",6.592,6.7537,6.4843,6.5471,308300.0],["2012-11-12",6.592,6.6998,6.5022,6.5292,164600.0],["2012-11-13",6.4573,6.637,6.4214,6.4753,213500.0],["2012-11-14",6.4843,6.5831,6.1969,6.2328,344500.0],["2012-11-15",6.2148,6.2867,5.8197,5.8915,520300.0],["2012-11-16",5.8826,5.9903,5.7748,5.8915,353800.0],["2012-11-19",5.9813,6.4573,5.9724,6.4573,456600.0],["2012-11-20",6.4214,6.4933,6.2777,6.4573,325100.0],["2012-11-21",6.4753,6.6729,6.4573,6.6459,132600.0],["2012-11-23",6.6729,6.7717,6.61,6.7537,144200.0],["2012-11-26",6.7986,7.3285,6.7806,7.2297,567100.0],["2012-11-27",7.2028,7.6877,7.2028,7.6249,506000.0],["2012-11-28",7.5979,7.7955,7.4632,7.544,504800.0],["2012-11-29",7.6338,7.7686,7.562,7.6787,226800.0],["2012-11-30",7.6787,7.7326,7.3914,7.4363,483500.0],["2012-12-03",7.4901,7.6338,7.2836,7.4722,277800.0],["2012-12-04",7.4183,7.6608,7.3914,7.5979,260800.0],["2012-12-05",7.6338,7.6787,7.562,7.5979,245800.0],["2012-12-06",7.5889,7.6787,7.5889,7.6698,234500.0],["2012-12-07",7.7506,7.7596,7.5889,7.6787,146300.0],["2012-12-10",7.7955,8.2715,7.6967,8.1547,803600.0],["2012-12-11",8.2984,8.2984,8.0919,8.1727,423600.0],["2012-12-12",8.2356,8.2445,7.9033,7.9751,405700.0],["2012-12-13",7.9482,8.1009,7.7775,7.8584,198800.0],["2012-12-14",7.8224,8.1547,7.6967,8.1368,272100.0],["2012-12-17",8.1637,8.2176,8.0829,8.1727,171800.0],["2012-12-18",8.1637,8.3972,8.0021,8.2895,283100.0],["2012-12-19",8.3074,8.4421,8.1907,8.2625,172200.0],["2012-12-20",8.2715,8.4062,8.1547,8.3882,227000.0],["2012-12-21",8.2356,8.6128,7.9482,8.5858,819900.0],["2012-12-24",8.5409,8.5948,8.3164,8.4511,124200.0],["2012-12-26",8.505,8.5679,8.3882,8.496,270600.0],["2012-12-27",8.523,8.5499,8.1278,8.3344,238900.0],["2012-12-28",8.3164,8.5319,8.1368,8.2984,250300.0],["2012-12-31",8.3344,8.6397,8.1996,8.5768,319200.0],["2013-01-02",8.7475,9.0349,8.6307,8.7295,322700.0],["2013-01-03",8.7295,8.8104,8.6217,8.7924,230900.0],["2013-01-04",8.8463,9.1516,8.6936,9.1157,243700.0],["2013-01-07",9.0528,9.1786,8.8104,8.8642,287400.0],["2013-01-08",8.8283,9.2055,8.6307,9.1606,367500.0],["2013-01-09",9.1965,9.2055,8.7205,8.7385,278100.0],["2013-01-10",8.7834,9.2055,8.6936,9.1426,291100.0],["2013-01-11",9.1606,9.2235,8.8283,8.99,198200.0],["2013-01-14",9.0349,9.2055,8.9002,8.99,418000.0],["2013-01-15",8.9002,9.4031,8.9002,9.4031,446100.0],["2013-01-16",9.3762,9.4211,9.0888,9.1606,273100.0],["2013-01-17",9.2325,9.4211,9.0888,9.3402,195100.0],["2013-01-18",9.3402,9.4121,9.1157,9.2235,179500.0],["2013-01-22",9.2145,9.6546,9.1157,9.6276,420900.0],["2013-01-23",9.6546,9.6635,9.3223,9.3672,219300.0],["2013-01-24",9.439,10.0138,9.3312,9.8252,610500.0],["2013-01-25",9.8611,10.0856,9.8162,10.0228,372000.0],["2013-01-28",10.0138,10.0587,9.8162,9.9599,192500.0],["2013-01-29",9.924,9.9958,9.5109,9.5468,503600.0],["2013-01-30",8.8193,9.7713,8.5319,9.7264,1763800.0],["2013-01-31",9.4121,9.8162,9.2684,9.448,621200.0],["2013-02-01",9.4839,9.4929,9.1696,9.1876,381700.0],["2013-02-04",9.0618,9.3402,8.981,9.2325,311900.0],["2013-02-05",9.2955,9.4576,9.2325,9.4486,280200.0],["2013-02-06",9.3766,9.8359,9.3496,9.8269,354600.0],["2013-02-07",9.8359,10.0701,9.6828,9.845,333300.0],["2013-02-08",9.8359,10.1332,9.7729,9.962,261100.0],["2013-02-11",9.9801,10.0701,9.7549,9.8179,177000.0],["2013-02-12",9.845,10.1332,9.7819,9.908,239400.0],["2013-02-13",9.89,10.2413,9.89,10.0161,306200.0],["2013-02-14",9.9801,10.4665,9.917,10.3944,317800.0],["2013-02-15",10.4574,10.5836,10.1692,10.5025,361100.0],["2013-02-19",10.5205,10.6106,10.2773,10.3584,505800.0],["2013-02-20",10.3674,10.5835,10.2323,10.2503,302000.0],["2013-02-21",10.2233,10.3854,9.7549,9.881,240400.0],["2013-02-22",9.944,10.4304,9.917,10.3313,271700.0],["2013-02-25",10.4214,10.5475,9.899,9.9801,265600.0],["2013-02-26",10.0071,10.1962,9.6828,9.7549,362500.0],["2013-02-27",9.7819,10.2052,9.7819,10.1332,336100.0],["2013-02-28",10.1332,10.4484,9.9981,10.4124,272000.0],["2013-03-01",10.2953,10.3223,9.9801,10.0071,224900.0],["2013-03-04",9.953,10.0972,9.7909,9.8089,419400.0],["2013-03-05",9.899,10.7457,9.845,10.6286,419500.0],["2013-03-06",10.7006,10.8087,10.4574,10.4845,211100.0],["2013-03-07",10.5115,10.7006,10.3944,10.4845,100900.0],["2013-03-08",10.5926,10.7817,10.5745,10.6376,114300.0],["2013-03-11",10.6286,10.7817,10.6286,10.6826,107500.0],["2013-03-12",10.6646,10.7727,10.4304,10.5385,111000.0],["2013-03-13",10.5655,11.0699,10.5655,11.0429,230400.0],["2013-03-14",11.0789,11.2411,11.0069,11.097,223100.0],["2013-03-15",11.088,11.16,10.9258,11.142,263700.0],["2013-03-18",10.9889,11.4392,10.8267,11.3672,174900.0],["2013-03-19",11.3852,11.5113,11.16,11.178,263200.0],["2013-03-20",11.169,11.4573,11.0339,11.2591,376200.0],["2013-03-21",11.187,11.3131,10.4755,10.6286,534300.0],["2013-03-22",10.6466,10.8267,10.5926,10.6826,257100.0],["2013-03-25",10.7187,10.8808,10.5205,10.6916,196100.0],["2013-03-26",10.7367,10.7907,10.3854,10.4665,212800.0],["2013-03-27",10.3764,10.6646,10.3404,10.6376,185500.0],["2013-03-28",10.6016,10.6556,10.5115,10.5205,150500.0],["2013-04-01",10.5115,10.5115,9.9981,10.1422,239800.0],["2013-04-02",10.1602,10.2683,10.0071,10.2052,275500.0],["2013-04-03",10.2323,10.2863,9.9801,9.9891,200800.0],["2013-04-04",10.0161,10.0791,9.7098,9.7909,213500.0],["2013-04-05",9.6468,10.3133,9.4937,10.2323,271800.0],["2013-04-08",10.2413,10.2773,9.7909,10.1152,136200.0],["2013-04-09",10.1692,10.3404,9.944,9.944,163800.0],["2013-04-10",9.9711,10.7907,9.9711,10.6916,300000.0],["2013-04-11",10.6466,10.6466,9.7819,9.845,315900.0],["2013-04-12",9.7279,9.845,9.5117,9.7098,218600.0],["2013-04-15",9.5477,9.6288,8.665,9.1424,503200.0],["2013-04-16",9.2325,9.7279,9.2325,9.6198,315400.0],["2013-04-17",9.4937,9.7189,9.0703,9.1514,293000.0],["2013-04-18",9.2234,9.4036,8.8992,9.3946,260500.0],["2013-04-19",9.4126,9.863,9.2235,9.8179,383000.0],["2013-04-22",9.872,9.935,9.5928,9.872,337300.0],["2013-04-23",9.962,10.5836,9.935,10.5205,361700.0],["2013-04-24",10.5025,10.7457,10.2773,10.4845,307600.0],["2013-04-25",10.4845,10.8087,10.3313,10.5745,218400.0],["2013-04-26",10.5475,10.6376,10.1782,10.3944,294900.0],["2013-04-29",10.4755,10.7097,10.3674,10.4034,206100.0],["2013-04-30",10.3584,10.5745,9.4396,9.4666,533400.0],["2013-05-01",9.4306,9.926,8.71,8.7641,812300.0],["2013-05-02",8.8361,9.1244,8.7641,8.8542,496800.0],["2013-05-03",9.0258,9.9112,9.0258,9.5318,504800.0],["2013-05-06",11.6459,13.3445,11.6098,13.3083,4384400.0],["2013-05-07",13.5613,14.0763,13.0373,13.5432,1286000.0],["2013-05-08",13.471,13.9859,13.3354,13.8685,619200.0],["2013-05-09",14.1034,15.5219,14.004,15.1153,1326000.0],["2013-05-10",15.6122,16.2176,14.8262,15.0159,1409700.0],["2013-05-13",15.034,15.1695,14.51,14.9527,779700.0],["2013-05-14",15.025,15.3502,14.8623,15.1966,965600.0],["2013-05-15",15.0972,15.5761,15.0069,15.5309,591700.0],["2013-05-16",15.5219,16.0459,15.3683,15.4406,489700.0],["2013-05-17",15.5309,15.9465,15.3321,15.7206,543600.0],["2013-05-20",15.7116,16.1724,15.6845,16.0278,419300.0],["2013-05-21",16.2176,17.3559,16.073,16.8681,1464400.0],["2013-05-22",16.9403,17.0668,15.7748,16.0549,655200.0],["2013-05-23",16.064,16.1272,14.9888,15.9284,603100.0],["2013-05-24",15.8923,15.9917,15.6303,15.9646,403400.0],["2013-05-28",16.2627,17.0397,16.0369,16.9674,1045200.0],["2013-05-29",16.7777,17.6722,16.7596,17.0668,883400.0],["2013-05-30",17.121,17.5999,16.9494,17.2746,482000.0],["2013-05-31",17.2023,17.5366,17.121,17.2475,550200.0],["2013-06-03",17.3017,17.4553,16.7145,17.0307,478800.0],["2013-06-04",17.0126,17.2566,16.5789,16.8771,448200.0],["2013-06-05",17.0217,17.4192,16.7416,16.9042,494300.0],["2013-06-06",16.9946,17.5728,16.9946,17.5728,395500.0],["2013-06-07",17.7535,18.0065,17.5457,17.9794,313100.0],["2013-06-10",18.0697,18.404,17.7354,18.142,257500.0],["2013-06-11",17.5637,18.1781,17.1753,17.6451,364400.0],["2013-06-12",17.8529,18.1239,17.3108,17.4282,237300.0],["2013-06-13",17.4463,18.0245,17.2475,17.9703,348800.0],["2013-06-14",17.898,18.3136,17.7083,17.8167,342000.0],["2013-06-17",18.0065,18.0065,17.2746,17.5366,397500.0],["2013-06-18",17.5999,18.0245,17.4915,17.7444,392500.0],["2013-06-19",17.7354,17.9342,17.4915,17.7444,266900.0],["2013-06-20",17.4192,17.4824,16.9584,16.9855,396500.0],["2013-06-21",17.0759,17.2475,15.9736,17.103,672900.0],["2013-06-24",16.859,17.2295,16.3531,16.5699,246800.0],["2013-06-25",16.7867,17.5547,16.4254,17.4282,539300.0],["2013-06-26",17.7264,17.8529,17.1481,17.4644,381900.0],["2013-06-27",17.6451,18.2052,17.6451,18.0607,453600.0],["2013-06-28",19.8767,21.1867,19.8767,20.735,2013100.0],["2013-07-01",20.8795,21.3403,19.8857,20.3646,768900.0],["2013-07-02",20.4097,20.7259,19.7592,20.3194,625900.0],["2013-07-03",20.211,20.6627,19.967,20.5995,190000.0],["2013-07-05",20.9789,21.2048,20.5633,20.735,250800.0],["2013-07-08",20.8615,21.1235,20.6446,20.8795,402000.0],["2013-07-09",21.0331,21.3494,20.7169,20.8163,392000.0],["2013-07-10",20.997,21.268,20.8705,21.0964,267500.0],["2013-07-11",20.7079,20.997,20.2923,20.7802,536900.0],["2013-07-12",20.5814,20.9338,20.4007,20.6627,515200.0],["2013-07-15",20.5904,21.1958,20.482,21.0241,544000.0],["2013-07-16",21.1144,21.6836,20.3736,20.5001,522800.0],["2013-07-17",20.7259,21.0693,20.4368,20.5995,564100.0],["2013-07-18",20.7259,21.006,20.6627,20.7621,591800.0],["2013-07-19",20.6266,20.8163,20.1748,20.3284,439500.0],["2013-07-22",20.2832,20.5995,20.1387,20.3917,392100.0],["2013-07-23",20.5724,20.5724,19.4972,19.5424,276700.0],["2013-07-24",19.6147,20.0845,19.1991,19.2623,268700.0],["2013-07-25",19.2623,19.9399,18.657,19.8315,534600.0],["2013-07-26",19.705,20.6266,19.4069,20.3736,534900.0],["2013-07-29",20.1658,20.3645,19.705,20.1748,335600.0],["2013-07-30",20.2923,20.7892,19.2713,19.5695,402500.0],["2013-07-31",19.6147,19.9489,19.3978,19.6056,288600.0],["2013-08-01",19.8315,20.6988,19.7773,20.5724,345900.0],["2013-08-02",20.491,20.6808,20.0212,20.5633,269200.0],["2013-08-05",20.6175,20.7621,19.9309,20.1748,367700.0],["2013-08-06",20.0029,20.0844,18.9173,18.9987,427100.0],["2013-08-07",18.6821,18.7544,17.6326,17.7321,1031300.0],["2013-08-08",17.8316,18.0488,17.5512,17.8316,737900.0],["2013-08-09",18.094,21.4685,18.094,20.7176,1874300.0],["2013-08-12",20.8805,21.55,20.79,21.2876,673600.0],["2013-08-13",21.369,21.5409,20.971,21.1609,485500.0],["2013-08-14",21.0343,21.4504,20.6181,21.2514,302100.0],["2013-08-15",20.8262,21.2695,20.4553,20.781,415900.0],["2013-08-16",20.6543,21.4233,20.5276,20.9167,298900.0],["2013-08-19",20.9348,21.1971,20.5005,20.7086,191400.0],["2013-08-20",20.6905,21.4866,20.5186,21.1157,287100.0],["2013-08-21",21.0524,22.0204,20.98,21.7942,461200.0],["2013-08-22",21.9118,22.7894,21.8395,22.7532,360600.0],["2013-08-23",22.8165,22.8437,22.3913,22.6266,290700.0],["2013-08-26",23.6489,24.8612,23.1694,24.834,1069300.0],["2013-08-27",24.454,24.6983,23.7846,23.8117,554900.0],["2013-08-28",23.875,24.5988,23.7665,23.9565,434600.0],["2013-08-29",23.9836,24.7888,23.9836,24.056,464000.0],["2013-08-30",24.0922,24.3545,22.2466,22.5089,704300.0],["2013-09-03",22.8799,23.296,22.3551,22.4004,723400.0],["2013-09-04",23.2599,23.7846,22.4094,23.2056,549700.0],["2013-09-05",23.3503,23.6489,23.0246,23.3503,291200.0],["2013-09-06",23.4679,23.4679,22.6356,23.4227,523800.0],["2013-09-09",23.5222,24.0198,23.5222,23.6036,608600.0],["2013-09-10",23.7755,23.9655,23.3413,23.8479,482400.0],["2013-09-11",23.8298,25.1597,23.667,25.1416,692700.0],["2013-09-12",25.1778,25.4221,24.7526,24.9335,592400.0],["2013-09-13",24.9245,24.9697,24.1193,24.3093,346500.0],["2013-09-16",24.1826,24.2007,22.6266,22.9522,701500.0],["2013-09-17",22.8256,23.2146,22.6627,23.0699,440000.0],["2013-09-18",24.0922,24.0922,22.7804,23.2146,301700.0],["2013-09-19",23.3232,23.8841,23.1784,23.1965,396400.0],["2013-09-20",23.2417,23.477,23.0246,23.2779,398800.0],["2013-09-23",23.1875,23.3594,22.5089,22.7894,270000.0],["2013-09-24",22.708,23.6036,22.708,23.1784,287200.0],["2013-09-25",23.2056,23.5494,22.7261,23.1151,274000.0],["2013-09-26",23.0699,23.7484,22.898,23.3594,439600.0],["2013-09-27",23.1151,23.5041,22.7713,23.2779,241600.0],["2013-09-30",22.8889,23.4679,22.6627,23.2237,329800.0],["2013-10-01",23.2508,24.1555,23.1965,23.9474,690400.0],["2013-10-02",24.0288,24.065,23.6941,23.9384,402800.0],["2013-10-03",23.857,24.0017,23.1784,23.4408,416000.0],["2013-10-04",23.4046,23.9384,23.2689,23.6489,326900.0],["2013-10-07",23.3594,23.3594,21.2514,21.5409,1391300.0],["2013-10-08",21.4776,21.7038,19.7948,19.9306,821700.0],["2013-10-09",20.0029,20.1477,19.3154,19.5596,583300.0],["2013-10-10",19.8944,20.6091,19.8401,20.1748,566700.0],["2013-10-11",20.1839,20.8533,20.1839,20.8443,564700.0],["2013-10-14",20.6362,21.2605,20.5096,21.2424,357600.0],["2013-10-15",21.2152,21.7128,21.0343,21.559,788800.0],["2013-10-16",21.8485,22.1471,21.1971,22.1109,367400.0],["2013-10-17",21.8847,23.6941,21.7671,23.3865,820100.0],["2013-10-18",23.5403,24.9064,23.3413,24.8431,831000.0],["2013-10-21",24.8521,24.9878,23.477,24.3002,501700.0],["2013-10-22",24.445,25.0873,23.9655,24.635,367100.0],["2013-10-23",24.4269,25.4673,24.4269,24.6169,348500.0],["2013-10-24",24.6893,24.9607,24.1464,24.7526,223900.0],["2013-10-25",24.7436,25.5397,24.7255,25.0421,322800.0],["2013-10-28",24.9516,25.603,24.6983,24.8521,397000.0],["2013-10-29",24.8793,25.2411,24.7888,24.9697,266500.0],["2013-10-30",25.8201,27.0415,25.5397,25.7297,790200.0],["2013-10-31",25.5578,25.6935,23.0065,24.7617,879800.0],["2013-11-01",24.7255,25.1688,24.5898,24.7526,420500.0],["2013-11-04",24.8159,25.7116,24.7616,25.5578,520800.0],["2013-11-05",25.4673,25.5578,24.7526,25.3678,440900.0],["2013-11-06",25.4855,25.4855,23.8101,24.0274,308800.0],["2013-11-07",24.0455,24.4893,22.9949,23.0221,438600.0],["2013-11-08",23.1489,24.4078,22.8681,24.1814,494300.0],["2013-11-11",26.9437,28.8908,25.9565,27.8946,2258600.0],["2013-11-12",28.0667,28.8003,27.8946,28.4018,890700.0],["2013-11-13",28.0757,28.9542,27.9852,28.7097,626400.0],["2013-11-14",28.6463,28.6554,27.9671,28.5286,453000.0],["2013-11-15",28.6463,29.4433,28.6463,29.2712,499600.0],["2013-11-18",29.4795,30.0229,28.9633,29.0358,562100.0],["2013-11-19",29.1444,29.8871,28.5467,28.918,343200.0],["2013-11-20",28.9542,29.398,28.3384,28.7459,253000.0],["2013-11-21",28.9633,29.6154,28.6191,29.2078,442200.0],["2013-11-22",29.2712,29.552,28.8003,28.9542,275400.0],["2013-11-25",29.1807,29.1988,28.5648,28.9905,356800.0],["2013-11-26",29.081,29.4342,28.8818,29.2259,478200.0],["2013-11-27",29.2259,29.7965,29.1082,29.5701,448600.0],["2013-11-29",29.6516,30.032,29.2984,29.4705,151400.0],["2013-12-02",29.3256,30.8924,29.3256,30.4577,804500.0],["2013-12-03",30.3852,30.8471,30.3128,30.5573,499900.0],["2013-12-04",30.3218,31.463,30.3218,31.146,560200.0],["2013-12-05",31.1731,32.5679,30.4124,30.6026,530000.0],["2013-12-06",30.9286,30.9467,30.1316,30.4577,309000.0],["2013-12-09",30.5301,30.8562,30.2222,30.3943,291900.0],["2013-12-10",30.2584,30.6479,29.4977,29.8509,296300.0],["2013-12-11",29.8509,29.9776,29.0267,29.1807,423200.0],["2013-12-12",29.1807,29.5973,28.9814,29.2893,270500.0],["2013-12-13",29.4343,30.7113,29.2984,30.3762,395300.0],["2013-12-16",30.5935,30.6841,29.6335,30.0592,452900.0],["2013-12-17",29.9052,30.4033,29.7784,30.1135,263400.0],["2013-12-18",30.1316,30.6026,29.706,30.512,332300.0],["2013-12-19",30.3762,31.1641,30.349,30.9014,385500.0],["2013-12-20",31.0645,31.2365,30.5482,30.6026,911600.0],["2013-12-23",30.9467,31.0916,30.2131,30.7746,345500.0],["2013-12-24",30.9105,31.4448,30.7384,30.8471,156400.0],["2013-12-26",31.0735,31.5898,31.0735,31.4267,267400.0],["2013-12-27",31.5535,31.6894,30.7837,31.4086,251600.0],["2013-12-30",31.309,31.3724,30.3218,30.6388,223900.0],["2013-12-31",30.6116,30.6297,30.2312,30.5029,219500.0],["2014-01-02",30.4124,30.8652,30.032,30.6297,323000.0],["2014-01-03",30.6841,31.2365,29.6878,30.6297,426900.0],["2014-01-06",30.6841,30.7837,30.1135,30.4124,335000.0],["2014-01-07",30.4848,31.2637,30.3852,30.6931,548400.0],["2014-01-08",30.7022,31.0011,29.8146,30.186,612300.0],["2014-01-09",30.2494,30.7294,29.4252,30.3128,541800.0],["2014-01-10",30.9648,31.4901,30.6479,31.0464,780200.0],["2014-01-13",31.0463,31.5898,30.186,30.4033,419000.0],["2014-01-14",30.4486,31.626,30.4486,31.4177,273100.0],["2014-01-15",31.5264,31.6894,30.9467,31.5898,244500.0],["2014-01-16",31.4811,32.2962,31.1913,32.0154,360700.0],["2014-01-17",31.6169,31.6984,30.8018,30.9829,264600.0],["2014-01-21",31.2546,32.1784,31.2184,31.943,276200.0],["2014-01-22",32.0426,32.3686,31.8071,32.2418,214600.0],["2014-01-23",32.1331,32.1331,31.4177,31.6531,204100.0],["2014-01-24",31.2818,31.2818,29.2441,29.3799,461200.0],["2014-01-27",29.1082,29.9686,28.5558,29.2169,393100.0],["2014-01-28",29.3618,30.4395,28.9995,29.9595,352700.0],["2014-01-29",29.715,30.2403,29.0176,29.1807,476800.0],["2014-01-30",29.072,30.9558,28.9814,30.2494,365700.0],["2014-01-31",29.7965,31.6079,28.9814,31.0554,538700.0],["2014-02-03",30.992,30.992,29.081,29.4433,599300.0],["2014-02-04",29.679,30.0053,29.0535,29.3255,376600.0],["2014-02-05",29.0988,29.5884,27.5396,28.0745,842800.0],["2014-02-06",28.2467,28.5912,27.4762,28.1833,470100.0],["2014-02-07",28.3102,28.5912,27.4671,28.0654,362400.0],["2014-02-10",27.9838,28.7272,27.6666,28.0473,404400.0],["2014-02-11",28.0836,28.1017,27.0864,27.5578,395400.0],["2014-02-12",27.594,29.1804,27.449,29.1351,689500.0],["2014-02-13",28.6819,29.1895,28.002,28.6093,535500.0],["2014-02-14",28.6456,29.1895,28.2195,29.0807,356100.0],["2014-02-18",29.1804,29.4433,28.6275,29.2167,345900.0],["2014-02-19",29.0626,29.7062,28.6365,28.6728,670900.0],["2014-02-20",28.6547,29.126,28.0654,28.8813,396300.0],["2014-02-21",29.126,29.7062,28.6184,29.5702,479400.0],["2014-02-24",29.5884,31.347,29.5884,30.2773,554500.0],["2014-02-25",30.3589,30.7759,29.5974,30.2501,320800.0],["2014-02-26",30.3317,31.8365,30.1957,30.5402,463000.0],["2014-02-27",30.4495,30.9662,29.4886,30.5583,298100.0],["2014-02-28",30.5674,31.1747,29.8694,30.1504,269500.0],["2014-03-03",29.7697,30.2592,29.0535,29.7515,249200.0],["2014-03-04",30.1776,32.0722,29.8694,31.628,416100.0],["2014-03-05",31.8002,32.6342,31.6371,32.3895,334100.0],["2014-03-06",32.5254,33.2506,32.2263,33.2053,384200.0],["2014-03-07",33.3141,34.0937,33.0149,33.713,551100.0],["2014-03-10",33.7311,33.8127,33.1509,33.7039,283100.0],["2014-03-11",33.7764,33.8761,33.0512,33.2416,441600.0],["2014-03-12",33.0512,33.5679,32.8971,33.2869,227600.0],["2014-03-13",33.3775,33.3866,31.9725,32.2625,453400.0],["2014-03-14",32.1447,32.5798,31.4739,32.2172,229100.0],["2014-03-17",32.3804,32.7793,32.0631,32.2535,195800.0],["2014-03-18",32.3441,33.3232,32.1084,33.1419,379800.0],["2014-03-19",33.0965,33.2688,32.5889,32.9424,291500.0],["2014-03-20",32.8336,33.169,32.3713,32.6705,362500.0],["2014-03-21",32.879,33.9486,32.6795,33.6676,535800.0],["2014-03-24",33.8036,33.9305,31.7821,32.6433,308300.0],["2014-03-25",33.1056,33.6132,31.8183,32.9243,187400.0],["2014-03-26",33.0875,33.6495,32.0359,32.3079,274800.0],["2014-03-27",32.2353,32.7339,31.5555,31.6914,299000.0],["2014-03-28",31.7821,32.4529,31.2563,31.9634,222000.0],["2014-03-31",32.1175,33.722,32.1175,33.4954,307100.0],["2014-04-01",33.7311,35.0364,33.16,34.8914,410900.0],["2014-04-02",35.0455,35.2087,34.4835,34.9549,398200.0],["2014-04-03",35.0093,36.0608,34.3566,34.5741,269800.0],["2014-04-04",34.8008,35.2631,33.1781,33.4773,306500.0],["2014-04-07",33.0784,33.8127,31.9725,32.1628,312400.0],["2014-04-08",32.181,32.7792,31.9815,32.4982,215700.0],["2014-04-09",32.7067,33.7764,32.326,33.6586,209400.0],["2014-04-10",33.5951,33.6857,32.752,33.0512,309800.0],["2014-04-11",32.8699,33.6223,32.7067,32.7521,282700.0],["2014-04-14",33.1328,33.4501,32.0269,32.6523,296100.0],["2014-04-15",32.7067,33.305,31.8093,32.6795,223100.0],["2014-04-16",32.9696,33.7855,32.7883,33.7764,144800.0],["2014-04-17",33.7673,34.6648,33.4682,34.4925,233700.0],["2014-04-21",34.4926,35.118,34.2387,34.8189,316800.0],["2014-04-22",34.837,36.0699,34.7282,35.3447,358000.0],["2014-04-23",35.3356,35.8795,34.9005,35.2449,245800.0],["2014-04-24",35.6529,35.8886,34.3656,35.1906,362200.0],["2014-04-25",34.7464,35.39,34.3384,34.4472,342900.0],["2014-04-28",34.6829,35.6801,33.8127,34.2931,361900.0],["2014-04-29",34.4563,35.9701,33.3594,34.4472,294200.0],["2014-04-30",34.3747,35.9067,33.858,35.7345,420800.0],["2014-05-01",35.8523,38.0642,34.0665,36.7769,242500.0],["2014-05-02",36.3146,36.3146,34.275,35.5804,473200.0],["2014-05-05",35.1903,36.2335,34.4917,36.0975,294000.0],["2014-05-06",34.9272,36.1338,34.9272,35.5985,297800.0],["2014-05-07",35.2538,36.0067,35.1358,35.8525,233000.0],["2014-05-08",35.6166,36.5148,35.6166,36.4331,327700.0],["2014-05-09",36.297,36.7053,35.8434,36.1519,288900.0],["2014-05-12",36.17,37.7395,36.17,37.6034,228800.0],["2014-05-13",37.7304,38.4199,37.5218,38.1114,458500.0],["2014-05-14",37.9391,38.4108,36.9774,37.2042,255700.0],["2014-05-15",36.9139,36.9139,35.916,36.5057,437800.0],["2014-05-16",36.5601,38.0933,35.7164,36.6509,202400.0],["2014-05-19",36.5783,37.4492,36.1972,37.3312,189700.0],["2014-05-20",37.3313,37.7123,35.9886,36.3787,217000.0],["2014-05-21",36.7325,37.4946,36.4331,37.0137,144300.0],["2014-05-22",37.2859,37.6488,37.0228,37.1498,178600.0],["2014-05-23",37.2314,37.7758,37.0228,37.5943,114500.0],["2014-05-27",37.7213,39.0459,37.7213,38.9279,323000.0],["2014-05-28",39.0368,39.6809,38.7555,39.4541,174500.0],["2014-05-29",39.5358,39.7898,39.0096,39.7172,211000.0],["2014-05-30",39.7172,40.4883,38.1477,38.8009,354000.0],["2014-06-02",39.0459,39.0459,37.3494,38.6739,243500.0],["2014-06-03",38.4471,39.064,37.9572,38.1205,249200.0],["2014-06-04",37.8756,38.6921,37.2496,38.6376,200500.0],["2014-06-05",38.9279,40.3613,38.0026,39.9621,404300.0],["2014-06-06",40.0529,40.7968,39.8986,40.7242,180800.0],["2014-06-09",40.7423,41.4409,40.3431,40.96,184700.0],["2014-06-10",40.8421,40.9601,39.9349,40.0347,230000.0],["2014-06-11",39.9168,39.9893,39.2273,39.6809,179300.0],["2014-06-12",39.6718,39.7081,38.7918,39.3362,132000.0],["2014-06-13",39.3271,39.5358,38.3836,38.6921,229100.0],["2014-06-16",38.5923,39.1366,38.2838,38.6285,151900.0],["2014-06-17",38.6558,38.8735,38.1205,38.3201,219900.0],["2014-06-18",38.4743,38.819,38.1568,38.7283,185900.0],["2014-06-19",38.7828,38.9914,37.9028,38.6467,157500.0],["2014-06-20",38.6467,39.1819,38.1024,39.0549,271200.0],["2014-06-23",39.0549,39.0821,38.2566,38.3382,133200.0],["2014-06-24",38.2929,39.1729,37.9482,38.0479,167700.0],["2014-06-25",37.7213,38.5378,37.6488,38.3564,94800.0],["2014-06-26",38.3927,38.9007,38.0298,38.6739,153900.0],["2014-06-27",38.3473,39.3271,38.2475,38.6921,888400.0],["2014-06-30",38.7465,39.7263,38.3836,39.4722,250400.0],["2014-07-01",39.8442,40.9963,39.7988,39.9984,350200.0],["2014-07-02",40.3885,40.8875,39.4632,39.5992,182400.0],["2014-07-03",39.699,40.2887,39.4632,39.572,137300.0],["2014-07-07",39.572,39.7716,38.6195,39.0368,176900.0],["2014-07-08",39.0549,39.4178,37.4764,37.9119,320200.0],["2014-07-09",38.0661,38.5015,37.4583,37.9481,264500.0],["2014-07-10",37.2042,38.3292,36.9321,38.0298,209600.0],["2014-07-11",38.1024,38.429,37.5218,37.7667,119500.0],["2014-07-14",38.2022,38.8281,37.803,38.1659,133300.0],["2014-07-15",38.0933,38.6013,37.5853,38.1931,137300.0],["2014-07-16",38.302,38.81,37.7939,38.0298,142700.0],["2014-07-17",37.8302,38.4108,37.422,37.5853,266200.0],["2014-07-18",37.5308,38.7374,37.5308,38.2747,250300.0],["2014-07-21",38.0298,38.0479,37.3494,37.8484,110900.0],["2014-07-22",38.311,38.7011,38.1477,38.4925,250200.0],["2014-07-23",38.7828,39.3271,38.565,38.7737,236600.0],["2014-07-24",39.0549,39.5357,38.8009,39.2001,168300.0],["2014-07-25",38.9551,38.9551,38.0479,38.184,156000.0],["2014-07-28",38.1568,38.2748,37.1498,37.5762,166400.0],["2014-07-29",37.5762,37.803,37.0682,37.1045,200800.0],["2014-07-30",37.5127,38.438,37.1951,38.3654,333100.0],["2014-07-31",36.7416,36.7416,28.5768,28.7854,2017000.0],["2014-08-01",29.23,31.1714,29.0939,30.6633,927400.0],["2014-08-04",31.1351,31.2167,28.9487,30.627,690700.0],["2014-08-05",30.5363,30.7996,29.5828,29.8734,495700.0],["2014-08-06",29.7644,30.282,29.6646,29.946,308300.0],["2014-08-07",30.3274,30.9085,29.9914,30.2275,392000.0],["2014-08-08",30.4,30.4636,29.8189,30.4,311200.0],["2014-08-11",30.5181,31.4352,30.4454,30.8541,428500.0],["2014-08-12",30.8086,31.0992,30.4908,30.9267,349800.0],["2014-08-13",31.19,31.3988,30.8631,30.9267,284400.0],["2014-08-14",31.0084,31.2808,30.6543,31.1537,239200.0],["2014-08-15",31.3989,31.7711,30.8994,31.4352,323800.0],["2014-08-18",31.8801,32.6428,31.5078,32.6156,461200.0],["2014-08-19",32.5339,33.4963,32.5339,33.2239,566200.0],["2014-08-20",32.8335,33.1604,32.5793,32.9969,321600.0],["2014-08-21",32.997,33.5054,32.7336,33.3965,334500.0],["2014-08-22",33.2512,33.8414,32.7881,33.7233,333900.0],["2014-08-25",34.0593,34.0866,33.4328,33.6416,237700.0],["2014-08-26",33.7687,34.0502,33.5599,33.7597,303400.0],["2014-08-27",33.7778,33.8505,32.9334,33.1059,261500.0],["2014-08-28",33.0514,33.1604,32.4794,32.5702,243600.0],["2014-08-29",32.7064,32.9061,32.4612,32.5974,373300.0],["2014-09-02",32.6791,33.9958,32.3523,33.9594,371900.0],["2014-09-03",34.2591,34.2591,33.6326,33.7688,235100.0],["2014-09-04",33.9504,34.2319,33.3057,33.4328,447800.0],["2014-09-05",33.3783,33.8505,33.2149,33.3601,428900.0],["2014-09-08",33.3692,33.8505,33.2875,33.5145,225800.0],["2014-09-09",33.4691,33.8323,32.4794,32.5611,344800.0],["2014-09-10",32.6701,32.9243,31.3353,31.4897,729100.0],["2014-09-11",31.0901,32.3432,31.072,32.0889,307100.0],["2014-09-12",32.1888,32.5339,31.8529,32.3432,317600.0],["2014-09-15",30.5362,31.3262,30.0822,31.0629,701300.0],["2014-09-16",31.0175,31.9073,30.8541,31.6622,616900.0],["2014-09-17",31.8529,33.1604,31.417,32.6065,528100.0],["2014-09-18",34.2409,34.7766,33.2966,34.1864,650700.0],["2014-09-19",34.5496,34.9946,33.46,34.023,716900.0],["2014-09-22",33.8596,34.0412,33.3965,33.905,436900.0],["2014-09-23",33.7687,34.5224,33.7143,34.2046,457800.0],["2014-09-24",34.0502,34.4861,33.9685,34.2954,434500.0],["2014-09-25",34.0865,34.5496,33.6325,34.3317,418000.0],["2014-09-26",34.3045,35.3668,34.2318,34.3499,316800.0],["2014-09-29",33.9685,34.3408,33.6961,34.2137,261800.0],["2014-09-30",34.1138,34.4952,33.6144,33.8686,609500.0],["2014-10-01",33.8232,34.0411,32.098,32.1525,739300.0],["2014-10-02",32.2342,32.5248,31.8801,32.1888,386600.0],["2014-10-03",32.5339,33.1241,32.1162,32.6247,295900.0],["2014-10-06",32.6247,33.0242,32.5248,32.6882,315800.0],["2014-10-07",32.4885,32.5702,31.1265,31.1809,458200.0],["2014-10-08",31.2354,32.0344,30.6452,31.989,692900.0],["2014-10-09",31.8529,32.4885,30.1912,30.2184,351800.0],["2014-10-10",30.0641,30.2729,29.1379,29.2287,638000.0],["2014-10-13",29.3831,29.8008,27.6851,27.7305,513900.0],["2014-10-14",28.0937,28.9291,27.6215,28.4932,537200.0],["2014-10-15",27.8758,29.2469,27.3673,29.1742,529200.0],["2014-10-16",28.5386,30.0641,28.4751,29.483,558700.0],["2014-10-17",29.8916,30.7905,29.6827,30.6634,383200.0],["2014-10-20",30.5453,31.072,30.4454,31.0175,414600.0],["2014-10-21",31.3262,32.8063,31.2082,32.6156,293100.0],["2014-10-22",32.8335,32.8517,31.5986,31.6349,240800.0],["2014-10-23",32.1343,32.9606,31.8165,32.3614,311900.0],["2014-10-24",32.4975,32.779,32.0435,32.4612,204600.0],["2014-10-27",32.7881,34.1955,32.2251,34.1138,329000.0],["2014-10-28",34.4588,35.049,34.2318,34.3226,436400.0],["2014-10-29",34.5406,35.158,34.132,34.8947,249600.0],["2014-10-30",34.586,34.8584,33.5599,34.3045,374900.0],["2014-10-31",35.4122,35.5212,34.595,35.1398,535100.0],["2014-11-03",39.4619,39.9523,35.8208,37.5188,1054400.0],["2014-11-04",37.4553,39.6889,37.4553,38.1272,481700.0],["2014-11-05",38.1635,38.5091,37.4998,38.1454,333900.0],["2014-11-06",38.0181,39.0547,37.2451,38.991,269300.0],["2014-11-07",39.0001,39.3911,38.2908,38.5545,273900.0],["2014-11-10",38.6455,39.2274,38.209,39.1001,359900.0],["2014-11-11",39.1001,39.4457,38.6546,39.2911,313000.0],["2014-11-12",39.2002,39.8458,38.9819,39.4457,236100.0],["2014-11-13",39.482,39.482,38.2545,38.7637,225800.0],["2014-11-14",38.6728,39.2184,38.2818,38.7455,183400.0],["2014-11-17",38.6273,39.1001,38.2272,38.4909,332700.0],["2014-11-18",38.5091,39.3547,38.1636,38.7,405600.0],["2014-11-19",38.4818,38.8637,37.5089,37.8999,345700.0],["2014-11-20",37.8271,39.0001,37.4361,38.9001,178900.0],["2014-11-21",39.482,39.5548,38.6273,39.2093,203300.0],["2014-11-24",39.3911,40.2459,39.2456,39.673,245900.0],["2014-11-25",39.6912,40.6096,39.3729,39.6003,417600.0],["2014-11-26",39.5366,40.0367,38.5909,38.9001,364900.0],["2014-11-28",39.1365,40.3004,38.1908,39.482,186600.0],["2014-12-01",39.1365,40.2913,37.8908,38.3272,349400.0],["2014-12-02",38.5182,39.8458,38.5182,39.7457,290700.0],["2014-12-03",39.964,40.6278,39.3093,39.9822,233200.0],["2014-12-04",39.9276,40.7642,39.6821,40.3004,307200.0],["2014-12-05",40.2095,40.8642,40.1367,40.3914,242900.0],["2014-12-08",40.3823,40.7823,39.8185,40.1549,390300.0],["2014-12-09",39.5639,40.5005,39.1365,40.3095,374100.0],["2014-12-10",40.264,40.555,39.5366,39.5639,498700.0],["2014-12-11",39.8821,40.6823,39.1183,39.8185,340300.0],["2014-12-12",39.4093,40.3277,39.4093,40.0094,298100.0],["2014-12-15",40.1913,40.555,39.6639,40.1185,254200.0],["2014-12-16",39.8912,40.5096,39.1729,39.1911,343100.0],["2014-12-17",39.2911,39.4548,37.4179,39.382,473000.0],["2014-12-18",40.0822,40.8096,39.6093,40.5096,190400.0],["2014-12-19",40.4459,40.7914,39.8821,40.0913,1210000.0],["2014-12-22",40.0913,41.3006,40.0913,41.2825,214100.0],["2014-12-23",41.4734,42.21,41.3007,42.1008,184000.0],["2014-12-24",42.4464,42.9829,42.019,42.019,199100.0],["2014-12-26",42.3282,43.2102,42.0917,43.0374,129800.0],["2014-12-29",42.9101,43.1374,41.9644,42.019,215100.0],["2014-12-30",41.9554,42.5919,41.7371,42.0918,184500.0],["2014-12-31",42.2463,42.7192,41.919,42.1645,399800.0],["2015-01-02",42.4555,42.51,40.6369,41.7189,229000.0],["2015-01-05",41.4734,41.5007,40.9188,41.1006,518000.0],["2015-01-06",41.1006,41.2097,38.8819,39.2365,793500.0],["2015-01-07",39.6003,39.7548,37.9089,38.2545,425500.0],["2015-01-08",38.5909,39.8003,38.2818,39.2002,495800.0],["2015-01-09",39.2002,39.7094,37.718,37.7998,379400.0],["2015-01-12",37.9089,38.3181,37.5088,37.818,578600.0],["2015-01-13",38.3181,39.5093,37.5907,37.8362,383100.0],["2015-01-14",37.3543,37.7544,36.2813,36.4995,302800.0],["2015-01-15",36.6268,37.2361,36.5723,37.0087,501900.0],["2015-01-16",36.8723,38.2909,36.7541,38.1817,329200.0],["2015-01-20",38.0181,38.2727,35.4811,36.1994,561100.0],["2015-01-21",35.9267,36.8269,35.5084,35.9085,339300.0],["2015-01-22",36.1085,36.9905,36.0812,36.9451,331800.0],["2015-01-23",36.8087,37.3725,36.3813,37.1088,153200.0],["2015-01-26",37.2452,37.6725,36.7541,37.1997,150600.0],["2015-01-27",36.8542,37.5452,36.2813,37.2452,197300.0],["2015-01-28",37.718,37.718,35.9176,36.0267,186700.0],["2015-01-29",36.0176,36.5359,34.8446,36.1904,256100.0],["2015-01-30",35.7903,36.5814,33.8807,33.8807,398600.0],["2015-02-02",34.1535,35.4265,34.008,35.2265,315500.0],["2015-02-03",35.1172,36.884,34.8713,36.8658,497700.0],["2015-02-04",37.7036,37.7036,34.7711,35.5908,744000.0],["2015-02-05",35.5088,36.2647,34.2247,35.2447,681400.0],["2015-02-06",35.4815,35.7092,34.3158,34.9624,464800.0],["2015-02-09",34.6801,35.6545,34.4615,34.7074,364900.0],["2015-02-10",34.9715,36.0643,34.8076,35.5543,266600.0],["2015-02-11",35.5452,36.1099,35.2083,35.2265,239200.0],["2015-02-12",35.5179,35.9733,35.3176,35.7092,219300.0],["2015-02-13",35.7001,36.6108,35.3995,36.2101,219200.0],["2015-02-17",36.3467,37.0297,36.2192,36.6017,221400.0],["2015-02-18",36.4924,36.8567,35.7729,36.2283,189700.0],["2015-02-19",36.1645,37.2847,36.1645,37.1845,367200.0],["2015-02-20",37.2118,37.7036,36.5561,37.6854,216800.0],["2015-02-23",37.4486,37.6126,36.8294,37.5853,237900.0],["2015-02-24",37.4851,38.8056,37.4851,38.7419,392100.0],["2015-02-25",38.5961,38.8056,38.0315,38.2865,258500.0],["2015-02-26",38.1044,38.332,37.2028,38.0953,263000.0],["2015-02-27",38.0315,38.7054,37.9222,38.1408,217900.0],["2015-03-02",38.414,39.7801,38.2956,39.5797,562700.0],["2015-03-03",38.751,38.8785,35.7456,36.7656,986900.0],["2015-03-04",36.4013,36.7474,35.864,36.456,284800.0],["2015-03-05",36.5561,36.9751,35.782,36.456,201000.0],["2015-03-06",36.2647,36.8111,36.1099,36.4742,266800.0],["2015-03-09",36.456,37.1299,36.456,36.9386,237600.0],["2015-03-10",36.374,36.7565,35.8094,35.9186,329400.0],["2015-03-11",35.8094,36.6745,35.8094,36.4651,272900.0],["2015-03-12",36.5743,37.1117,36.4195,36.8111,169800.0],["2015-03-13",36.802,37.312,36.2465,37.2027,316700.0],["2015-03-16",37.2756,38.3867,37.0024,37.1572,312500.0],["2015-03-17",37.1026,37.5215,36.629,36.9022,427500.0],["2015-03-18",36.7656,37.0661,36.3102,36.7929,236600.0],["2015-03-19",36.7383,37.312,36.4742,36.8567,212100.0],["2015-03-20",37.1026,37.6035,36.7474,37.4213,324800.0],["2015-03-23",37.0297,37.6308,36.5561,36.6108,199500.0],["2015-03-24",36.4377,36.6563,35.7001,35.8822,253000.0],["2015-03-25",35.8002,36.1827,34.7347,34.844,208400.0],["2015-03-26",34.6618,34.7711,33.6509,34.4251,496700.0],["2015-03-27",34.2976,34.8804,34.161,34.3522,262000.0],["2015-03-30",34.4524,34.844,34.1974,34.5617,311500.0],["2015-03-31",34.252,34.7529,34.0608,34.507,184700.0],["2015-04-01",34.507,35.272,34.079,34.844,284300.0],["2015-04-02",34.7074,34.844,33.2229,33.7602,343200.0],["2015-04-06",33.5508,33.9788,32.1118,32.4397,481700.0],["2015-04-07",32.2667,33.3869,32.039,33.0044,364300.0],["2015-04-08",32.9315,33.2867,31.9024,32.5854,432000.0],["2015-04-09",32.5945,33.1045,32.294,33.0954,197700.0],["2015-04-10",33.0863,34.1701,32.7949,33.824,400400.0],["2015-04-13",34.0061,34.0426,32.9679,33.1774,279000.0],["2015-04-14",33.1501,33.2776,32.8859,33.2138,175000.0],["2015-04-15",33.4597,34.334,32.64,34.0152,153700.0],["2015-04-16",33.9515,34.2976,33.6054,34.2976,152300.0],["2015-04-17",34.0061,34.0061,33.3777,33.8422,171500.0],["2015-04-20",33.9424,35.5908,33.8422,35.3084,358300.0],["2015-04-21",35.3358,35.4815,34.7984,35.272,185500.0],["2015-04-22",35.3904,35.8731,34.762,35.7456,270900.0],["2015-04-23",35.7547,36.1554,35.0079,35.8549,152500.0],["2015-04-24",36.0188,36.2283,35.0534,35.2902,171500.0],["2015-04-27",35.354,35.9551,34.2429,34.8349,298700.0],["2015-04-28",34.7074,35.7001,34.4797,34.8258,256600.0],["2015-04-29",34.7165,34.7165,33.3413,33.9059,295500.0],["2015-04-30",33.6783,33.7967,32.3304,32.5126,332100.0],["2015-05-01",32.5763,33.7238,32.4397,33.4688,358600.0],["2015-05-04",32.8495,34.6892,32.8495,33.3231,396400.0],["2015-05-05",32.9588,33.5508,31.4288,32.0026,460700.0],["2015-05-06",32.0299,32.212,31.1465,32.1392,321000.0],["2015-05-07",32.2302,34.0334,32.0299,33.7511,362800.0],["2015-05-08",34.2065,34.6254,33.2502,33.3504,297700.0],["2015-05-11",33.3049,34.0699,33.2867,33.4233,334800.0],["2015-05-12",33.3231,33.3959,32.5945,33.0681,229500.0],["2015-05-13",33.4603,33.4603,32.7671,33.0407,256100.0],["2015-05-14",33.1593,33.1593,32.2562,32.5846,300900.0],["2015-05-15",32.5299,32.6758,32.1832,32.4022,182500.0],["2015-05-18",32.2289,33.2779,31.9643,33.1228,152700.0],["2015-05-19",33.2597,33.6702,32.9313,33.0499,237500.0],["2015-05-20",32.9951,33.2323,32.3748,32.5937,217600.0],["2015-05-21",32.6576,33.3144,32.4113,33.2597,186400.0],["2015-05-22",33.3144,33.5789,32.4295,32.5755,176600.0],["2015-05-26",32.4843,33.506,31.4352,32.1103,255700.0],["2015-05-27",32.1832,33.2961,31.7089,33.0681,311400.0],["2015-05-28",33.059,33.1776,32.4478,32.9313,175400.0],["2015-05-29",31.8822,32.3748,30.8058,31.1889,857600.0],["2015-06-01",31.3987,31.9005,30.7237,31.8822,356900.0],["2015-06-02",31.8092,32.1194,31.5173,31.7362,367900.0],["2015-06-03",32.092,32.3931,31.2163,31.7454,427800.0],["2015-06-04",31.6268,32.238,31.5173,31.6724,214900.0],["2015-06-05",31.6815,32.4387,31.0247,32.3657,490100.0],["2015-06-08",32.2471,32.7671,31.5173,31.6359,296100.0],["2015-06-09",31.6997,31.6997,30.7784,31.0794,255200.0],["2015-06-10",31.2072,31.9187,31.0886,31.4626,289900.0],["2015-06-11",31.5082,31.8913,31.3257,31.5629,204000.0],["2015-06-12",31.4808,31.5629,30.9882,31.2072,210400.0],["2015-06-15",30.8788,31.3987,30.5321,30.8696,183800.0],["2015-06-16",30.7875,31.0521,30.2767,30.3041,237300.0],["2015-06-17",30.377,30.45,30.0304,30.3223,183500.0],["2015-06-18",30.377,31.0794,30.3679,30.8058,249000.0],["2015-06-19",30.9335,31.645,30.8149,31.271,309800.0],["2015-06-22",31.5538,31.5903,30.9791,31.0521,298000.0],["2015-06-23",31.1068,31.1889,30.6507,31.0977,269900.0],["2015-06-24",31.0521,31.1524,29.5834,29.9027,373700.0],["2015-06-25",30.1125,30.2311,29.3462,29.6655,247100.0],["2015-06-26",29.6929,29.9392,29.2824,29.629,649700.0],["2015-06-29",29.4831,29.5925,28.4705,28.5161,256700.0],["2015-06-30",28.7624,29.3097,28.5617,29.0087,663500.0],["2015-07-01",29.2915,30.1307,28.9448,29.3918,425100.0],["2015-07-02",30.2767,30.5869,28.6712,29.2459,405000.0],["2015-07-06",28.8719,29.6381,28.4066,28.9722,217100.0],["2015-07-07",29.0361,29.182,28.1877,28.8627,338800.0],["2015-07-08",28.5161,28.9813,27.7863,28.1056,311700.0],["2015-07-09",28.4249,29.1182,27.9688,28.4796,397100.0],["2015-07-10",28.9175,29.3827,28.6164,28.954,434200.0],["2015-07-13",29.2732,29.6199,28.9996,29.3097,232900.0],["2015-07-14",29.1638,29.3645,28.5617,28.6529,233400.0],["2015-07-15",28.6529,28.8354,28.133,28.2151,197800.0],["2015-07-16",28.4522,28.4796,27.9323,27.9961,358200.0],["2015-07-17",27.8867,28.4158,27.8319,27.987,255500.0],["2015-07-20",28.1421,28.1421,27.5948,27.8137,252400.0],["2015-07-21",27.7042,28.8171,27.7042,28.7442,439300.0],["2015-07-22",28.507,28.6803,28.0053,28.2698,186500.0],["2015-07-23",28.3793,28.4796,27.5035,27.7772,292600.0],["2015-07-24",27.7772,27.8046,27.1569,27.2937,222700.0],["2015-07-27",26.9927,27.1295,26.8102,26.938,213100.0],["2015-07-28",27.1386,28.0417,26.8467,27.9961,167500.0],["2015-07-29",27.8775,29.5104,27.8775,29.2732,484800.0],["2015-07-30",29.0543,29.5834,27.759,29.5743,162100.0],["2015-07-31",29.8479,30.6416,29.6016,30.149,392000.0],["2015-08-03",31.0156,31.7454,29.9392,31.2072,749700.0],["2015-08-04",31.0886,31.8457,30.4774,30.8149,357500.0],["2015-08-05",31.1342,31.9005,30.8514,30.8788,428400.0],["2015-08-06",31.0247,31.3349,30.5139,30.8514,356900.0],["2015-08-07",30.5955,30.9336,29.6999,29.9467,304200.0],["2015-08-10",30.0381,30.7691,29.8918,30.6412,236000.0],["2015-08-11",30.4219,30.9245,30.2117,30.4036,211500.0],["2015-08-12",30.1386,30.2665,29.2979,29.9558,240200.0],["2015-08-13",29.8644,31.1621,29.4349,29.4715,334900.0],["2015-08-14",29.2979,29.9375,29.2613,29.8005,309300.0],["2015-08-17",29.8005,30.166,29.4167,29.8644,194900.0],["2015-08-18",29.6999,29.8919,29.4715,29.4989,188700.0],["2015-08-19",29.3984,29.4989,28.5759,28.6308,269300.0],["2015-08-20",28.2744,29.3892,27.7352,27.79,245400.0],["2015-08-21",27.0407,27.6529,26.7665,26.931,321600.0],["2015-08-24",25.3409,27.4976,25.149,25.8983,553000.0],["2015-08-25",26.8396,26.8396,24.5824,24.6738,441900.0],["2015-08-26",25.2221,26.4832,24.8566,25.7247,340000.0],["2015-08-27",25.9075,26.6843,25.7247,26.4924,278300.0],["2015-08-28",26.3187,26.8944,26.1725,26.538,208800.0],["2015-08-31",26.273,26.9036,26.273,26.3918,199500.0],["2015-09-01",25.7613,26.5563,25.085,25.2312,256200.0],["2015-09-02",25.7064,25.8161,25.2495,25.4871,306600.0],["2015-09-03",25.5237,26.136,25.5237,25.9623,168500.0],["2015-09-04",25.5602,26.401,25.5602,26.0263,200500.0],["2015-09-08",26.4832,26.9584,26.2639,26.8396,140800.0],["2015-09-09",27.132,27.2143,26.2548,26.5015,172200.0],["2015-09-10",26.7117,27.0863,26.2913,26.931,274500.0],["2015-09-11",27.4153,27.7169,26.1542,26.2548,232000.0],["2015-09-14",26.2456,26.3644,25.3226,25.6699,243000.0],["2015-09-15",25.6973,26.538,25.6151,26.5106,194600.0],["2015-09-16",26.6477,26.8031,26.1908,26.7757,188600.0],["2015-09-17",26.6843,27.1595,26.4649,26.7574,200900.0],["2015-09-18",26.273,26.4101,25.4049,25.5237,292900.0],["2015-09-21",25.7704,25.9166,25.2221,25.3957,189600.0],["2015-09-22",25.0119,25.1125,24.2717,24.4179,216500.0],["2015-09-23",24.5276,24.6647,23.9884,24.1346,211000.0],["2015-09-24",23.8331,23.9884,23.0015,23.3487,355700.0],["2015-09-25",23.696,23.7691,23.2025,23.2848,380600.0],["2015-09-28",23.1111,23.2848,22.8187,22.974,304400.0],["2015-09-29",22.9741,23.1934,22.6633,23.1568,425600.0],["2015-09-30",23.5224,23.7782,23.2116,23.5498,312700.0],["2015-10-01",23.4858,23.6869,22.8827,23.1385,217800.0],["2015-10-02",22.837,23.5681,22.6908,23.5589,129900.0],["2015-10-05",23.6137,24.8017,23.6137,24.2991,387200.0],["2015-10-06",24.2626,24.7195,23.7325,24.2443,163500.0],["2015-10-07",24.2534,24.6373,23.3213,24.4271,238300.0],["2015-10-08",24.2991,25.0302,23.6137,24.9845,255100.0],["2015-10-09",24.9845,25.9715,24.6372,25.8709,284000.0],["2015-10-12",25.9258,25.9349,25.2952,25.5968,137100.0],["2015-10-13",25.3866,25.6059,24.5002,24.555,335100.0],["2015-10-14",24.6464,25.0485,24.5276,24.9754,208200.0],["2015-10-15",24.9754,25.3226,24.756,25.2678,127500.0],["2015-10-16",25.3592,25.3592,24.7195,25.1399,110100.0],["2015-10-19",24.9754,25.4963,24.8017,25.4689,288700.0],["2015-10-20",25.3135,25.9532,25.1307,25.8983,160400.0],["2015-10-21",26.0446,26.3187,25.3866,25.4232,167200.0],["2015-10-22",25.4871,25.8709,24.9754,25.1399,236000.0],["2015-10-23",25.8161,26.1908,25.3683,25.8892,420800.0],["2015-10-26",25.8527,26.0811,24.9114,25.213,289100.0],["2015-10-27",24.5824,24.5824,22.6542,23.2756,580200.0],["2015-10-28",23.2025,23.7782,22.4623,22.8461,390400.0],["2015-10-29",22.6908,23.6503,22.444,23.4493,295100.0],["2015-10-30",23.6229,25.213,23.5772,23.6686,473000.0],["2015-11-02",23.5772,24.4453,22.5263,24.0067,482200.0],["2015-11-03",23.8417,24.135,23.4567,23.805,242100.0],["2015-11-04",23.86,24.1534,23.7592,24.1075,227300.0],["2015-11-05",24.1534,24.9142,23.8784,24.3825,204700.0],["2015-11-06",24.6667,25.7758,24.3275,25.7208,402500.0],["2015-11-09",25.675,25.6841,23.6584,23.7775,325400.0],["2015-11-10",23.7959,24.9783,23.4842,24.08,229000.0],["2015-11-11",24.3,24.9783,23.695,24.135,145400.0],["2015-11-12",23.8875,24.465,23.1267,23.1634,152600.0],["2015-11-13",22.9709,23.475,22.8151,23.0442,287300.0],["2015-11-16",23.0717,23.2184,22.0543,22.9801,295000.0],["2015-11-17",23.1726,23.6309,22.5217,22.9251,194300.0],["2015-11-18",23.1451,23.2917,22.3109,22.7417,314800.0],["2015-11-19",22.7051,23.3101,22.5217,23.2642,206200.0],["2015-11-20",23.3925,23.5392,22.4942,22.9251,168800.0],["2015-11-23",22.8701,23.1359,22.5309,22.6134,252100.0],["2015-11-24",22.3934,23.0534,22.3934,22.7509,279100.0],["2015-11-25",22.8242,22.8242,22.3568,22.7234,247700.0],["2015-11-27",22.7417,23.4384,22.6226,23.3376,89100.0],["2015-11-30",23.3559,23.6125,22.0634,22.0726,271900.0],["2015-12-01",22.0634,22.8792,21.6326,22.3018,262500.0],["2015-12-02",21.2568,21.2568,19.8818,21.0001,488700.0],["2015-12-03",21.0918,21.211,20.606,20.661,228200.0],["2015-12-04",20.5968,20.8076,20.1752,20.4227,172100.0],["2015-12-07",20.3035,20.5235,19.6068,19.9277,324900.0],["2015-12-08",19.7535,19.7535,18.8002,19.5427,599300.0],["2015-12-09",19.5977,20.001,19.1852,19.8177,382700.0],["2015-12-10",19.7993,20.6243,19.6343,19.9552,292500.0],["2015-12-11",19.7077,20.1202,19.2035,19.2219,276600.0],["2015-12-14",19.1944,19.3685,18.7452,19.2677,351400.0],["2015-12-15",19.4052,19.8085,19.1119,19.5977,381700.0],["2015-12-16",19.726,20.331,19.7168,20.2577,431300.0],["2015-12-17",20.2943,20.496,19.781,19.8085,377300.0],["2015-12-18",19.5243,19.7077,18.3052,18.7085,966000.0],["2015-12-21",18.9377,19.5427,18.7085,18.901,230300.0],["2015-12-22",19.0752,19.4327,18.8552,19.3869,221400.0],["2015-12-23",19.5793,19.8268,19.396,19.5427,178000.0],["2015-12-24",19.5793,19.9643,19.5152,19.8177,93800.0],["2015-12-28",19.6802,19.781,19.3685,19.5335,319200.0],["2015-12-29",19.6527,19.9368,19.4143,19.8452,168900.0],["2015-12-30",19.6802,19.7535,19.2402,19.2952,138500.0],["2015-12-31",19.2035,19.8268,19.1302,19.6068,188500.0],["2016-01-04",19.1119,19.3502,18.6627,19.1577,310500.0],["2016-01-05",19.2219,19.396,18.6902,19.3777,201200.0],["2016-01-06",19.0202,19.1302,18.736,18.9744,359700.0],["2016-01-07",18.2594,18.7452,17.5719,17.6727,544200.0],["2016-01-08",17.6452,17.8102,17.0311,17.1136,566400.0],["2016-01-11",17.1044,17.2969,16.8111,17.1411,230700.0],["2016-01-12",17.3061,17.7552,16.6186,17.0311,227400.0],["2016-01-13",17.0403,17.3336,16.1878,16.2611,344700.0],["2016-01-14",16.2428,16.9028,15.8761,16.417,432300.0],["2016-01-15",15.9128,16.6278,15.702,16.5178,256700.0],["2016-01-19",16.7378,16.7378,15.867,16.197,271400.0],["2016-01-20",15.7845,16.8294,15.0603,16.2428,326900.0],["2016-01-21",16.3436,17.4802,16.252,16.8294,255600.0],["2016-01-22",17.1778,18.3602,17.0769,17.4069,300200.0],["2016-01-25",17.2969,19.066,16.7928,16.8386,275300.0],["2016-01-26",16.9578,18.7635,16.8844,18.5985,270100.0],["2016-01-27",18.5527,18.8552,16.5819,18.1219,228700.0],["2016-01-28",18.2777,18.2777,17.3427,17.7369,204900.0],["2016-01-29",17.8194,18.846,17.8194,18.8185,259200.0],["2016-02-01",18.5619,19.2677,18.2319,19.1669,269700.0],["2016-02-02",18.8827,19.3685,18.5435,19.2585,429500.0],["2016-02-03",17.3427,17.8011,15.812,16.1603,1067700.0],["2016-02-04",16.307,18.1219,16.307,16.9303,672700.0],["2016-02-05",16.8019,17.2694,16.3986,16.8569,359200.0],["2016-02-08",16.5439,17.2068,16.3598,17.1792,457100.0],["2016-02-09",16.9214,17.9801,16.59,17.9525,322000.0],["2016-02-10",17.9341,18.33,17.5658,17.5842,316700.0],["2016-02-11",17.2344,17.4093,16.6268,17.0871,250900.0],["2016-02-12",17.2804,17.7776,16.8661,17.7408,272100.0],["2016-02-16",18.0077,18.956,17.2252,18.2379,400600.0],["2016-02-17",18.4128,18.8823,17.9065,18.063,298100.0],["2016-02-18",18.1458,18.3392,17.8144,18.2931,314400.0],["2016-02-19",18.1827,18.2747,17.4001,17.9433,186600.0],["2016-02-22",18.5693,18.9008,18.4865,18.8087,355900.0],["2016-02-23",18.8547,19.0941,18.3023,18.3208,250500.0],["2016-02-24",18.1182,18.1827,17.5382,18.1366,200000.0],["2016-02-25",18.1458,18.4036,17.4922,17.9433,182200.0],["2016-02-26",18.0446,18.8271,18.0169,18.4773,207200.0],["2016-02-29",18.4036,18.5417,17.9341,18.0169,226600.0],["2016-03-01",18.1366,19.582,18.0538,19.5636,439800.0],["2016-03-02",19.49,20.0147,19.4071,19.849,465900.0],["2016-03-03",19.8306,20.429,19.5452,20.3278,343000.0],["2016-03-04",20.3554,21.2852,20.2633,20.4474,313700.0],["2016-03-07",20.429,21.0274,20.0792,20.7973,406600.0],["2016-03-08",20.6224,20.7789,19.5084,19.5636,303500.0],["2016-03-09",19.7293,19.9871,19.1954,19.6925,238800.0],["2016-03-10",19.7938,20.1344,19.5084,19.9135,286900.0],["2016-03-11",20.1528,20.7789,20.1528,20.742,236400.0],["2016-03-14",20.604,20.8433,19.9871,20.7144,246300.0],["2016-03-15",20.5763,20.5763,19.8674,20.0147,230600.0],["2016-03-16",19.9503,20.3277,19.7201,20.1989,220000.0],["2016-03-17",20.2541,21.0827,19.9871,20.9906,299800.0],["2016-03-18",21.1379,21.8928,20.4198,21.5706,504000.0],["2016-03-21",21.4509,22.0217,21.3865,21.5982,207300.0],["2016-03-22",21.5522,21.9205,21.1655,21.3313,122100.0],["2016-03-23",21.2668,21.4325,20.7973,20.8157,276600.0],["2016-03-24",20.7789,21.0735,20.3278,21.0643,152500.0],["2016-03-28",21.2208,21.7547,20.0516,20.429,172200.0],["2016-03-29",20.3278,21.1563,20.07,21.0827,246100.0],["2016-03-30",21.0919,21.8192,20.2081,20.429,367000.0],["2016-03-31",20.3462,20.7328,19.6833,19.8766,505800.0],["2016-04-01",19.6373,20.0332,18.8363,19.2966,314600.0],["2016-04-04",19.2966,19.5452,18.9468,19.0481,300600.0],["2016-04-05",18.8179,19.2046,18.5417,18.5877,309200.0],["2016-04-06",18.5785,18.8547,17.75,18.5233,283000.0],["2016-04-07",18.3576,18.6706,18.0906,18.376,557400.0],["2016-04-08",18.5049,19.2598,18.422,18.7074,224400.0],["2016-04-11",18.8087,19.1309,18.3852,18.4128,255500.0],["2016-04-12",18.5141,18.8087,18.3115,18.6062,225800.0],["2016-04-13",18.7535,19.4716,18.5693,19.4623,267200.0],["2016-04-14",19.4624,19.6189,19.0389,19.2874,152800.0],["2016-04-15",19.2046,19.5912,18.9744,19.3795,137400.0],["2016-04-18",19.2782,19.5912,19.0204,19.2874,128400.0],["2016-04-19",19.3887,19.9871,19.2874,19.6649,131600.0],["2016-04-20",19.6833,20.1436,19.4992,20.0976,208000.0],["2016-04-21",19.9411,19.9411,19.2322,19.5636,282100.0],["2016-04-22",19.4716,20.1252,19.4716,19.9871,215700.0],["2016-04-25",19.9411,20.0884,19.1585,19.5452,222200.0],["2016-04-26",19.5636,20.2909,19.4808,20.1804,168700.0],["2016-04-27",20.3093,20.7328,20.2265,20.5119,281800.0],["2016-04-28",20.2173,20.2173,18.9468,19.177,388600.0],["2016-04-29",18.2563,19.0296,17.3633,17.575,601500.0],["2016-05-02",17.1515,17.2988,15.8903,16.4242,613000.0],["2016-05-03",16.4611,16.4611,15.6693,16.2401,408700.0],["2016-05-04",16.056,16.6268,15.5865,15.6049,372900.0],["2016-05-05",15.8258,16.5347,15.3747,15.3931,306100.0],["2016-05-06",15.3654,15.8371,15.3191,15.8001,272800.0],["2016-05-09",15.7539,16.1887,15.4856,15.9574,348400.0],["2016-05-10",16.0684,16.7992,16.0684,16.7067,285200.0],["2016-05-11",16.5772,16.827,16.1147,16.1517,214100.0],["2016-05-12",16.2627,16.4754,15.4671,15.5411,289900.0],["2016-05-13",15.4671,15.6336,15.0971,15.1341,208100.0],["2016-05-16",15.2451,15.6059,14.8288,14.8473,236200.0],["2016-05-17",14.8103,15.6059,14.7178,14.9583,429500.0],["2016-05-18",14.8196,15.2729,14.6068,14.6623,299700.0],["2016-05-19",14.5698,15.1896,14.5698,15.0416,293600.0],["2016-05-20",15.1063,15.4209,15.0971,15.2729,198200.0],["2016-05-23",15.2729,15.3654,14.9768,15.1249,199500.0],["2016-05-24",15.2081,15.5781,14.9953,15.4949,213500.0],["2016-05-25",15.5504,15.9574,15.5504,15.8556,153100.0],["2016-05-26",15.9297,16.0499,15.4949,15.6891,101900.0],["2016-05-27",15.7446,16.0314,15.6244,15.8464,173200.0],["2016-05-31",15.8834,16.2257,15.7909,15.9389,226600.0],["2016-06-01",15.8001,16.0684,15.4764,15.9759,152000.0],["2016-06-02",15.8927,16.0684,15.6614,15.9759,138800.0],["2016-06-03",15.9482,16.1702,15.4764,15.9019,164000.0],["2016-06-06",15.9297,16.3182,15.9112,16.2719,281100.0],["2016-06-07",16.2349,16.4662,16.0222,16.2719,111400.0],["2016-06-08",16.3089,16.4199,16.1794,16.2812,98000.0],["2016-06-09",16.2072,16.2072,15.4671,15.6429,202100.0],["2016-06-10",15.4301,15.8001,15.1711,15.6244,266100.0],["2016-06-13",15.4949,15.7261,15.2821,15.4764,191800.0],["2016-06-14",15.4116,16.0037,15.0971,15.2451,221000.0],["2016-06-15",15.3191,15.7539,15.0508,15.3284,138400.0],["2016-06-16",15.1619,15.3099,14.7733,15.2266,130700.0],["2016-06-17",15.1989,15.4301,14.9953,15.3376,421300.0],["2016-06-20",15.5966,16.4384,15.5966,15.7169,224400.0],["2016-06-21",15.5596,15.7816,14.9953,15.1249,181900.0],["2016-06-22",15.1063,15.3284,14.9121,15.1156,114900.0],["2016-06-23",15.3006,15.7354,15.2266,15.5226,224100.0],["2016-06-24",14.8011,15.3376,14.4403,14.8658,628000.0],["2016-06-27",14.6068,14.7086,13.7372,13.839,336300.0],["2016-06-28",14.061,14.283,13.8668,14.135,416800.0],["2016-06-29",14.3293,14.9491,14.246,14.8288,241400.0],["2016-06-30",14.8103,15.1063,14.4681,15.0323,230700.0],["2016-07-01",15.0416,15.4764,15.0138,15.4209,202100.0],["2016-07-05",15.2174,15.7354,14.4403,14.5883,149400.0],["2016-07-06",14.431,14.8288,14.246,14.7271,166000.0],["2016-07-07",14.7641,15.1433,14.5976,14.8381,110900.0],["2016-07-08",15.0046,15.6429,14.7456,15.5596,118700.0],["2016-07-11",15.5966,15.9482,15.5319,15.8834,246700.0],["2016-07-12",15.9574,16.4199,15.7909,16.2627,162500.0],["2016-07-13",16.1517,16.5587,16.0869,16.5217,163900.0],["2016-07-14",16.7067,17.1415,16.4477,16.4754,205800.0],["2016-07-15",16.5957,16.6697,16.2627,16.5772,105400.0],["2016-07-18",16.4292,16.7437,16.1979,16.5865,95100.0],["2016-07-19",16.5587,16.7437,16.0777,16.1979,128600.0],["2016-07-20",16.2812,16.531,16.0129,16.2164,152700.0],["2016-07-21",16.1239,16.4384,16.0869,16.1887,119600.0],["2016-07-22",16.2164,16.9935,16.1332,16.8455,205300.0],["2016-07-25",16.7715,17.0952,16.1609,16.2442,124800.0],["2016-07-26",16.2257,16.5124,16.2257,16.3922,103600.0],["2016-07-27",16.4569,16.7252,16.0407,16.4477,128600.0],["2016-07-28",16.3829,16.6975,16.0684,16.5957,307900.0],["2016-07-29",16.5957,17.4005,16.2349,17.308,221900.0],["2016-08-01",17.2618,17.2618,16.5865,16.6697,201600.0],["2016-08-02",16.6512,16.6697,16.0962,16.1054,185700.0],["2016-08-03",16.0869,16.753,15.9759,16.5402,183800.0],["2016-08-04",16.5495,16.753,16.2072,16.2349,120800.0],["2016-08-05",16.3274,17.4005,16.3274,17.2988,161800.0],["2016-08-08",17.308,17.5578,16.8917,16.9195,84800.0],["2016-08-09",16.9474,16.9938,16.5571,16.5757,98200.0],["2016-08-10",16.6129,16.6129,16.2133,16.297,74100.0],["2016-08-11",16.427,16.6222,16.1855,16.4456,137300.0],["2016-08-12",16.4549,16.4549,16.0275,16.074,110600.0],["2016-08-15",16.1483,16.4178,16.1483,16.1948,66900.0],["2016-08-16",16.1576,16.3527,15.9718,16.1576,89300.0],["2016-08-17",16.139,16.1948,15.916,16.1576,79100.0],["2016-08-18",16.1855,16.6593,16.1762,16.65,117300.0],["2016-08-19",16.5757,16.8637,16.5014,16.7987,145600.0],["2016-08-22",16.6779,16.7429,16.4177,16.6965,112700.0],["2016-08-23",16.7801,17.2818,16.7708,17.2168,121700.0],["2016-08-24",17.161,17.4398,17.0403,17.0867,111100.0],["2016-08-25",17.0588,17.0588,16.6872,16.7429,120600.0],["2016-08-26",16.7987,17.1053,16.5014,16.6036,122800.0],["2016-08-29",16.6407,16.9009,16.5757,16.65,84200.0],["2016-08-30",16.6036,17.1332,16.5664,17.0867,82000.0],["2016-08-31",17.0774,17.254,16.7987,17.0124,118400.0],["2016-09-01",17.0496,17.2447,16.7151,17.1611,146800.0],["2016-09-02",17.2075,17.542,17.1053,17.3747,133500.0],["2016-09-06",17.4398,17.4955,17.1611,17.3469,90500.0],["2016-09-07",17.3469,17.7185,16.9938,17.6814,159300.0],["2016-09-08",17.6442,18.211,17.5792,18.1645,157800.0],["2016-09-09",17.988,18.211,17.3097,17.319,207100.0],["2016-09-12",17.1518,17.7092,16.9381,17.6814,166300.0],["2016-09-13",17.4955,17.6721,17.1703,17.384,164900.0],["2016-09-14",17.384,17.8579,17.0217,17.8393,222700.0],["2016-09-15",17.8858,18.2853,17.7092,18.1088,239200.0],["2016-09-16",18.0158,18.3689,17.5327,17.5513,437800.0],["2016-09-19",17.7371,18.5826,17.7092,18.0809,179400.0],["2016-09-20",18.053,18.053,17.4491,17.4677,201100.0],["2016-09-21",17.6256,17.9322,17.4677,17.6442,274100.0],["2016-09-22",17.8672,18.2574,17.6999,17.9322,257600.0],["2016-09-23",17.988,18.1831,17.5606,17.765,154200.0],["2016-09-26",17.6907,17.8022,17.4677,17.477,107900.0],["2016-09-27",17.4491,17.5141,17.1053,17.3747,133900.0],["2016-09-28",17.4584,17.6721,17.1239,17.6628,136500.0],["2016-09-29",17.6907,17.7836,17.3097,17.3469,131300.0],["2016-09-30",17.5048,17.7464,17.3376,17.6721,228900.0],["2016-10-03",17.6721,18.1738,17.5048,17.9415,247100.0],["2016-10-04",17.9787,18.5455,17.9508,18.4525,287600.0],["2016-10-05",18.564,19.4839,18.564,19.4374,328700.0],["2016-10-06",19.3631,19.4281,18.7684,19.1029,161300.0],["2016-10-07",19.1401,19.1866,18.787,19.1122,180400.0],["2016-10-10",19.2051,19.5489,19.1773,19.4003,125400.0],["2016-10-11",19.4281,19.5025,18.9729,19.0658,90000.0],["2016-10-12",19.1494,19.2423,18.8614,18.945,102700.0],["2016-10-13",18.7313,18.8428,18.4618,18.5455,133100.0],["2016-10-14",18.6384,18.9636,18.1366,18.1924,117200.0],["2016-10-17",18.1645,18.3503,18.0251,18.0251,105900.0],["2016-10-18",18.3039,18.3039,17.9787,18.1181,77100.0],["2016-10-19",18.211,18.3968,17.8858,18.211,65400.0],["2016-10-20",18.0716,18.1645,17.7464,17.7464,161900.0],["2016-10-21",17.6535,18.0716,17.2818,17.9787,205700.0],["2016-10-24",18.0716,18.4897,17.9322,18.4433,87700.0],["2016-10-25",18.3503,18.5362,18.1645,18.211,78600.0],["2016-10-26",18.3039,19.0751,18.3039,18.7685,237600.0],["2016-10-27",18.9078,19.2795,18.8149,19.0007,130400.0],["2016-10-28",18.9078,18.9078,17.9322,18.0716,244200.0],["2016-10-31",18.1645,18.5362,18.1645,18.4897,228100.0],["2016-11-01",18.5362,18.7685,18.3039,18.3039,201900.0],["2016-11-02",18.1645,18.9078,18.1181,18.7685,182200.0],["2016-11-03",18.3503,20.701,18.3503,20.3944,300000.0],["2016-11-04",21.2306,21.881,20.1621,20.8125,508500.0],["2016-11-07",21.3236,22.2527,21.2864,22.0204,290800.0],["2016-11-08",21.7417,22.9495,20.3944,22.485,285300.0],["2016-11-09",22.0669,23.8322,21.7417,23.7858,326000.0],["2016-11-10",24.0001,26.4234,23.9535,25.5846,628600.0],["2016-11-11",25.3516,26.47,24.6059,26.237,413300.0],["2016-11-14",26.237,27.3089,25.5846,27.3089,438400.0],["2016-11-15",27.0293,27.9147,26.7031,27.4487,352400.0],["2016-11-16",27.1691,27.4021,26.3302,26.8429,416100.0],["2016-11-17",26.7497,26.9174,25.8642,26.2836,578400.0],["2016-11-18",26.47,27.2623,25.9574,26.8895,501000.0],["2016-11-21",27.1225,27.4021,26.3768,26.6565,322600.0],["2016-11-22",26.7963,27.2157,26.7031,27.2157,170000.0],["2016-11-23",27.2623,28.3341,27.2343,28.2875,312700.0],["2016-11-25",28.1943,28.5205,28.0079,28.1477,123000.0],["2016-11-28",28.3807,28.4739,27.3555,28.0079,279900.0],["2016-11-29",27.8215,28.4739,27.7283,28.2409,274900.0],["2016-11-30",28.3807,29.0798,28.2409,28.3807,352500.0],["2016-12-01",28.5205,29.1264,28.3807,28.9866,329800.0],["2016-12-02",28.9866,29.3128,28.4273,28.7535,300000.0],["2016-12-05",28.9866,29.3407,28.4273,29.0798,281100.0],["2016-12-06",29.173,29.8254,28.6603,29.3594,284200.0],["2016-12-07",29.4526,30.9718,29.4526,30.7575,324200.0],["2016-12-08",30.6176,31.3633,29.872,31.2235,331700.0],["2016-12-09",31.2235,31.6429,29.872,30.2448,388000.0],["2016-12-12",30.0118,30.2448,28.9679,29.0798,363900.0],["2016-12-13",29.3128,29.3594,28.5485,28.8002,390800.0],["2016-12-14",28.8002,29.0798,27.9613,28.0545,385600.0],["2016-12-15",28.2409,28.94,27.8215,28.3341,454700.0],["2016-12-16",28.2409,28.2409,27.5419,27.7283,644300.0],["2016-12-19",27.9613,28.2409,26.8429,27.2157,477400.0],["2016-12-20",27.2623,28.0545,27.2623,27.2623,429700.0],["2016-12-21",27.2623,27.4487,26.4234,26.7963,340800.0],["2016-12-22",26.8895,27.197,26.3768,26.5632,153700.0],["2016-12-23",26.5167,26.964,26.3302,26.6099,119700.0],["2016-12-27",26.6098,27.2157,26.6098,26.7031,153600.0],["2016-12-28",26.8429,26.8429,26.0972,26.3302,142400.0],["2016-12-29",26.3768,26.9827,26.004,26.2836,185200.0],["2016-12-30",26.3768,26.3768,25.7244,25.771,178000.0],["2017-01-03",26.3302,27.3089,26.032,26.9361,641100.0],["2017-01-04",27.1691,27.3555,26.3768,27.1225,648500.0],["2017-01-05",27.0759,27.5885,26.1252,26.3768,371100.0],["2017-01-06",26.5166,26.7963,26.1438,26.47,629200.0],["2017-01-09",26.3302,26.5166,25.6778,26.1438,418200.0],["2017-01-10",26.3768,27.5419,26.1904,27.3089,563700.0],["2017-01-11",27.4953,27.8215,26.8895,27.8215,389700.0],["2017-01-12",27.6351,27.9613,26.703,27.8215,249700.0],["2017-01-13",27.8681,29.2196,27.8681,29.2196,265700.0],["2017-01-17",28.9866,28.9866,28.1011,28.6604,417100.0],["2017-01-18",28.7536,29.1264,28.3807,28.94,275400.0],["2017-01-19",29.0798,29.3594,28.2409,28.5205,272900.0],["2017-01-20",28.7069,28.8002,28.0545,28.2409,263400.0],["2017-01-23",28.1477,28.4739,27.8215,28.0545,222700.0],["2017-01-24",28.1477,28.94,28.1477,28.6604,179500.0],["2017-01-25",28.9866,30.366,28.6603,30.2448,304800.0],["2017-01-26",30.0584,30.1982,29.0332,29.406,196300.0],["2017-01-27",29.3128,29.8254,28.7536,29.8254,182200.0],["2017-01-30",29.4526,29.9652,28.7535,29.9186,255900.0],["2017-01-31",30.0118,30.1516,29.173,29.4526,399800.0],["2017-02-01",29.7322,30.1982,29.2196,29.7788,247400.0],["2017-02-02",29.4526,29.6856,28.7536,29.3128,250600.0],["2017-02-03",29.5924,30.4778,29.5831,30.338,236600.0],["2017-02-06",30.2448,30.3846,29.5458,29.6856,182200.0],["2017-02-07",29.6856,30.1516,28.7535,29.0798,195700.0],["2017-02-08",29.0798,30.2914,27.6351,28.6138,500300.0],["2017-02-09",28.6603,29.5458,28.6137,29.2662,324000.0],["2017-02-10",29.4344,29.7147,29.0139,29.4811,196500.0],["2017-02-13",29.5745,29.9483,29.0606,29.2942,206600.0],["2017-02-14",29.3409,29.8081,28.7803,29.0606,203900.0],["2017-02-15",28.9672,29.7614,28.8737,29.6213,171700.0],["2017-02-16",29.6213,29.7614,28.6401,29.0606,163800.0],["2017-02-17",29.0139,29.0139,28.5467,28.9672,169100.0],["2017-02-21",29.0139,29.3876,28.6401,28.7335,195500.0],["2017-02-22",28.6401,28.7803,27.7991,28.2196,169000.0],["2017-02-23",28.2663,28.2663,27.2852,27.6122,150300.0],["2017-02-24",27.3319,27.8926,26.7713,27.5655,154700.0],["2017-02-27",27.4254,28.0795,26.2106,27.986,232200.0],["2017-02-28",27.8926,28.2196,27.2852,27.4254,154800.0],["2017-03-01",28.0327,28.9204,27.4254,28.6401,237300.0],["2017-03-02",28.6401,28.6401,27.8459,27.9393,135100.0],["2017-03-03",27.9393,27.986,27.3786,27.986,110300.0],["2017-03-06",27.659,27.7991,26.4909,27.145,112000.0],["2017-03-07",27.0983,27.2385,26.3508,26.3508,141600.0],["2017-03-08",26.3508,26.5844,26.0704,26.0704,136400.0],["2017-03-09",26.1639,26.4909,25.3229,25.4631,233600.0],["2017-03-10",25.65,25.977,25.136,25.6032,188500.0],["2017-03-13",25.5565,25.9303,24.9491,25.5565,127900.0],["2017-03-14",25.4631,25.6967,24.9491,25.4631,126200.0],["2017-03-15",25.65,26.3321,25.5098,26.1172,155100.0],["2017-03-16",26.2573,26.3508,25.7714,25.7901,110000.0],["2017-03-17",25.6967,25.977,25.0239,25.6032,458600.0],["2017-03-20",25.4631,25.7434,25.0426,25.3696,159800.0],["2017-03-21",25.6032,25.6032,24.1081,24.1081,159400.0],["2017-03-22",24.1081,24.4819,23.3139,24.0147,183600.0],["2017-03-23",24.0147,24.2483,23.6409,23.8278,129100.0],["2017-03-24",23.9213,25.0893,23.5008,23.6409,149400.0],["2017-03-27",23.2672,23.8278,22.9401,23.7344,152200.0],["2017-03-28",23.6877,24.3885,23.3139,24.1549,106900.0],["2017-03-29",24.0147,24.4819,23.6877,24.3418,122700.0],["2017-03-30",24.3418,24.809,24.1549,24.295,116700.0],["2017-03-31",24.2483,24.4352,23.9867,24.295,228800.0],["2017-04-03",24.295,24.7623,23.8278,23.8278,141200.0],["2017-04-04",23.6877,24.295,23.5942,24.2016,140700.0],["2017-04-05",24.4819,24.9491,24.0147,24.1549,278900.0],["2017-04-06",24.2483,24.4352,23.7344,24.1081,146800.0],["2017-04-07",23.968,24.1081,23.3606,23.4073,451700.0],["2017-04-10",23.4073,24.6688,23.3139,24.295,201300.0],["2017-04-11",24.1082,24.295,23.6409,24.1549,146300.0],["2017-04-12",24.1081,24.1081,23.0803,23.127,228600.0],["2017-04-13",23.0803,23.2205,22.5196,22.9401,164500.0],["2017-04-17",23.127,23.2204,22.5663,23.127,228100.0],["2017-04-18",22.8934,23.1737,22.6598,23.0336,124600.0],["2017-04-19",23.1737,23.6877,22.9401,23.0336,228400.0],["2017-04-20",23.2205,24.1923,22.9401,24.0614,205300.0],["2017-04-21",24.0147,24.2016,23.5942,23.968,153500.0],["2017-04-24",24.6221,25.3696,24.5754,25.0893,171800.0],["2017-04-25",25.2762,25.4631,24.9304,24.9491,139500.0],["2017-04-26",24.8557,25.5565,24.6221,25.2762,150100.0],["2017-04-27",25.3696,25.6032,24.9491,25.4631,145700.0],["2017-04-28",25.5098,25.5098,24.5754,24.7155,143500.0],["2017-05-01",24.8557,25.1827,24.3885,24.6688,156400.0],["2017-05-02",24.7155,24.9491,24.4819,24.9024,166600.0],["2017-05-03",24.809,24.9024,24.1549,24.4819,127800.0],["2017-05-04",24.4819,24.6968,23.5475,24.5286,378800.0],["2017-05-05",22.3327,22.9868,18.4082,18.4549,923600.0],["2017-05-08",18.3147,18.6418,17.0532,17.1,643000.0],["2017-05-09",17.2401,17.5205,17.0065,17.2869,496900.0],["2017-05-10",17.1467,17.3803,16.7262,17.0065,688400.0],["2017-05-11",16.9131,17.1,16.6795,16.9131,333500.0],["2017-05-12",16.8943,17.082,16.3781,16.6127,417100.0],["2017-05-15",16.6597,17.1289,16.594,16.8474,330400.0],["2017-05-16",16.8474,16.8474,16.425,16.7535,346400.0],["2017-05-17",16.425,16.5189,15.9088,16.1904,348000.0],["2017-05-18",16.0965,16.8286,16.0027,16.7066,527100.0],["2017-05-19",16.8005,17.2228,16.6127,16.8943,420300.0],["2017-05-22",16.9882,17.6921,16.6127,17.6921,399600.0],["2017-05-23",17.6921,17.8329,17.129,17.739,299500.0],["2017-05-24",17.7859,18.1614,17.5982,17.6452,320800.0],["2017-05-25",17.786,18.2552,17.5419,18.0675,285700.0],["2017-05-26",18.1145,18.7245,17.5044,17.6921,226000.0],["2017-05-30",17.5513,17.9267,17.3636,17.7859,222900.0],["2017-05-31",17.8329,18.2083,17.3167,17.6452,169000.0],["2017-06-01",17.6921,18.3022,17.4574,18.1144,176300.0],["2017-06-02",18.1614,18.5837,18.0206,18.3022,215500.0],["2017-06-05",18.2083,18.6307,18.0675,18.3022,220000.0],["2017-06-06",18.2083,18.443,17.8329,18.2552,178100.0],["2017-06-07",18.3491,18.8184,18.2083,18.6776,143900.0],["2017-06-08",18.7245,19.4285,18.5837,19.1938,203400.0],["2017-06-09",19.2407,19.5223,18.4899,19.1938,331900.0],["2017-06-12",19.2407,19.6631,18.9122,19.1,339500.0],["2017-06-13",19.2407,19.71,19.1469,19.5692,232000.0],["2017-06-14",19.5692,19.5692,18.687,19.0061,217900.0],["2017-06-15",18.9122,19.2877,18.3022,19.2877,210900.0],["2017-06-16",19.1469,19.1469,18.2552,18.6776,421100.0],["2017-06-19",18.8184,19.5692,18.8184,19.053,195600.0],["2017-06-20",19.0061,19.0061,18.2083,18.3491,128500.0],["2017-06-21",18.3491,18.5368,18.1614,18.2083,142800.0],["2017-06-22",18.2083,18.3303,17.9267,18.1614,184400.0],["2017-06-23",18.1145,18.7245,18.0206,18.5837,346500.0],["2017-06-26",18.5837,18.9122,18.3491,18.6307,111200.0],["2017-06-27",18.396,19.3815,18.396,18.7715,148200.0],["2017-06-28",18.9122,19.3346,18.5368,19.1938,157200.0],["2017-06-29",19.1938,19.4754,18.8184,19.1469,101300.0],["2017-06-30",19.2407,19.4285,18.7715,19.3346,147000.0],["2017-07-03",19.4754,20.2732,19.1469,20.0385,97600.0],["2017-07-05",20.0385,20.0385,19.4285,19.71,247800.0],["2017-07-06",19.4285,19.7382,19.3815,19.4754,182600.0],["2017-07-07",19.6162,20.3201,19.2877,20.2732,186900.0],["2017-07-10",20.2732,20.7237,20.0855,20.5078,312500.0],["2017-07-11",20.4609,20.6955,19.9728,20.2732,296800.0],["2017-07-12",20.6017,20.8832,20.2262,20.414,266900.0],["2017-07-13",20.4609,20.7706,20.1324,20.6955,179900.0],["2017-07-14",20.6486,20.9771,20.1324,20.9302,160400.0],["2017-07-17",20.8832,21.024,20.3201,20.8363,162300.0],["2017-07-18",20.7894,20.7894,20.3201,20.6486,151200.0],["2017-07-19",20.6955,20.8832,20.414,20.8363,159600.0],["2017-07-20",20.8363,20.9302,20.367,20.4609,162300.0],["2017-07-21",20.5547,20.6955,20.1324,20.2262,297700.0],["2017-07-24",20.2732,20.414,19.8977,20.0855,237000.0],["2017-07-25",20.367,20.8832,20.1418,20.7425,181900.0],["2017-07-26",20.6486,20.8832,20.4609,20.5547,175200.0],["2017-07-27",20.6017,20.9396,19.757,20.1793,320300.0],["2017-07-28",21.681,25.3415,20.9302,25.2945,664100.0],["2017-07-31",25.5761,26.3551,24.7783,26.0923,366400.0],["2017-08-01",26.28,26.28,24.5437,24.8722,292200.0],["2017-08-02",24.8722,24.966,23.821,23.8867,269700.0],["2017-08-03",23.9336,23.9618,23.3235,23.4174,244400.0],["2017-08-04",23.5869,24.9334,23.5869,24.8109,446300.0],["2017-08-07",24.7639,25.4701,24.4343,25.1405,260300.0],["2017-08-08",25.0463,25.2252,24.5756,24.5756,197200.0],["2017-08-09",24.5285,24.9993,24.1989,24.8109,238300.0],["2017-08-10",24.6697,24.8109,24.246,24.3872,227900.0],["2017-08-11",24.4814,24.9993,24.1989,24.8109,229700.0],["2017-08-14",24.9522,25.7525,24.9522,25.423,281000.0],["2017-08-15",25.423,25.423,24.3401,24.4814,299300.0],["2017-08-16",24.5756,25.0463,24.4814,24.6226,251300.0],["2017-08-17",24.4814,24.858,24.0577,24.1989,199800.0],["2017-08-18",23.9635,24.5755,23.8694,24.4814,161700.0],["2017-08-21",24.3872,24.4814,23.568,23.634,280300.0],["2017-08-22",23.8694,24.1801,23.681,24.0577,173800.0],["2017-08-23",23.8694,24.2742,23.7093,24.0577,222700.0],["2017-08-24",24.1989,24.3119,23.634,23.7752,143200.0],["2017-08-25",23.9635,24.858,23.8694,24.4343,210300.0],["2017-08-28",24.4814,25.5171,24.4814,25.4701,199700.0],["2017-08-29",25.1876,26.5058,24.3496,26.3175,206800.0],["2017-08-30",26.4117,28.2478,26.3646,28.0594,523700.0],["2017-08-31",28.2007,28.2007,27.4945,27.9653,388300.0],["2017-09-01",28.1536,28.4832,27.5886,28.2948,147000.0],["2017-09-05",28.2948,28.8127,27.8711,28.1536,367700.0],["2017-09-06",28.2478,28.389,27.777,28.1536,397500.0],["2017-09-07",28.0594,28.4361,27.6828,28.1065,271200.0],["2017-09-08",28.1536,28.7186,28.0594,28.2948,172800.0],["2017-09-11",28.7186,28.9069,27.7299,27.8711,166900.0],["2017-09-12",27.9653,28.3419,27.777,27.9182,140400.0],["2017-09-13",27.9182,27.9653,27.212,27.4474,183800.0],["2017-09-14",27.4474,27.4474,26.5058,26.5058,177600.0],["2017-09-15",26.5529,26.8165,26.2704,26.7412,493400.0],["2017-09-18",26.8354,27.3532,26.8354,27.2591,161000.0],["2017-09-19",27.4003,27.6828,27.212,27.6357,164000.0],["2017-09-20",27.4945,28.0594,27.4945,28.0124,197800.0],["2017-09-21",28.0594,28.6244,27.9653,28.389,280900.0],["2017-09-22",28.4361,29.1423,28.2478,28.9069,164700.0],["2017-09-25",28.8598,29.1423,28.4361,28.9069,157900.0],["2017-09-26",28.8598,29.3777,28.6715,29.2364,129300.0],["2017-09-27",29.3777,31.1196,29.3306,31.0255,350400.0],["2017-09-28",30.7901,31.4021,29.8956,31.0255,200700.0],["2017-09-29",31.1196,31.8729,31.1196,31.4963,372200.0],["2017-10-02",31.7787,32.2495,31.6375,32.0612,352800.0],["2017-10-03",32.1554,32.2495,31.4115,31.92,258200.0],["2017-10-04",31.8729,32.0141,31.3079,31.7316,434400.0],["2017-10-05",31.7787,31.7787,30.8842,30.9784,285100.0],["2017-10-06",30.9313,31.1196,29.8485,30.9313,300200.0],["2017-10-09",30.6488,31.0725,29.7072,30.0368,314000.0],["2017-10-10",30.4134,30.6488,30.178,30.2722,264600.0],["2017-10-11",30.0839,30.7901,30.0368,30.5547,171500.0],["2017-10-12",30.6017,31.1667,30.4134,30.9313,232600.0],["2017-10-13",31.1667,31.1667,29.5189,29.6131,218000.0],["2017-10-16",28.2007,29.2647,27.777,29.0481,416800.0],["2017-10-17",29.001,29.0952,28.2007,28.2478,158300.0],["2017-10-18",28.5773,28.841,28.3419,28.4832,240100.0],["2017-10-19",28.1536,29.9897,27.824,29.8955,205500.0],["2017-10-20",30.178,30.8371,29.4812,30.5547,224600.0],["2017-10-23",30.5547,31.0255,29.9426,30.0839,140100.0],["2017-10-24",30.1309,30.8371,30.1309,30.3193,105400.0],["2017-10-25",30.3193,30.3193,29.6131,30.0368,102400.0],["2017-10-26",30.2251,31.4492,30.2251,30.9784,202600.0],["2017-10-27",30.9313,31.4492,30.4605,31.4492,165000.0],["2017-10-30",31.2138,31.7317,29.8485,30.2251,156400.0],["2017-10-31",30.2722,30.8842,30.2251,30.6959,207400.0],["2017-11-01",30.9784,31.2609,29.9897,30.2251,165500.0],["2017-11-02",30.2251,30.6017,29.7072,30.4134,294800.0],["2017-11-03",31.1667,31.7316,30.2722,31.0725,412500.0],["2017-11-06",31.0725,32.2495,30.1309,32.2024,295300.0],["2017-11-07",32.2024,32.4378,30.6488,30.743,336600.0],["2017-11-08",30.743,30.743,29.8485,30.2251,251900.0],["2017-11-09",30.0368,30.3193,29.5189,29.9426,304700.0],["2017-11-10",29.9897,30.9878,29.8955,30.0839,159600.0],["2017-11-13",29.9234,30.3954,29.593,30.0178,156100.0],["2017-11-14",29.9234,30.5181,29.9234,30.2066,158900.0],["2017-11-15",29.9706,30.4898,29.6874,29.9706,473300.0],["2017-11-16",30.301,31.0089,30.065,30.537,299000.0],["2017-11-17",30.2538,30.6786,29.6874,30.537,215500.0],["2017-11-20",30.4426,31.5753,29.8762,31.5281,182200.0],["2017-11-21",31.6697,33.3216,31.2449,33.1801,239800.0],["2017-11-22",33.18,33.6048,32.944,33.0856,248000.0],["2017-11-24",33.2744,33.4632,32.8496,33.0856,83600.0],["2017-11-27",33.18,33.3216,32.6137,32.6137,135700.0],["2017-11-28",32.8497,33.416,32.4721,33.3688,339400.0],["2017-11-29",33.4632,34.832,32.3777,34.6432,127800.0],["2017-11-30",34.7848,35.9175,34.6432,35.7287,330800.0],["2017-12-01",35.6343,35.6343,33.7936,34.832,200700.0],["2017-12-04",35.5399,36.4367,35.2567,35.3039,274200.0],["2017-12-05",35.3983,35.3983,34.2184,34.2656,182500.0],["2017-12-06",34.0768,34.9735,34.0768,34.6904,115100.0],["2017-12-07",34.6904,35.9647,34.596,35.7287,138300.0],["2017-12-08",35.9647,36.4367,35.7287,35.9175,94700.0],["2017-12-11",35.9175,36.1535,35.0208,35.2095,160600.0],["2017-12-12",35.3039,36.5783,35.1152,36.3895,266400.0],["2017-12-13",27.7523,33.416,27.7523,33.3688,545700.0],["2017-12-14",33.5104,34.5488,32.9441,33.3688,207200.0],["2017-12-15",33.4632,34.5488,32.8969,34.0768,380100.0],["2017-12-18",34.4072,35.0679,34.124,34.7376,136100.0],["2017-12-19",34.7848,34.9264,34.1712,34.36,127400.0],["2017-12-20",34.5488,34.9736,34.3128,34.36,108700.0],["2017-12-21",34.4072,34.9264,33.8408,34.36,114800.0],["2017-12-22",34.4072,35.0207,33.8408,34.9735,138200.0],["2017-12-26",34.9735,35.6343,34.6904,34.6904,128900.0],["2017-12-27",34.6904,35.1151,34.3128,34.4072,191200.0],["2017-12-28",34.4544,34.5488,34.0768,34.3128,152500.0],["2017-12-29",34.4544,34.5488,33.6992,33.7464,208100.0],["2018-01-02",33.5576,35.3511,33.5576,34.8792,367700.0],["2018-01-03",35.0207,35.0679,33.9824,34.2184,356200.0],["2018-01-04",34.6904,35.4927,34.2184,34.6432,250100.0],["2018-01-05",34.6904,35.2567,33.8408,34.124,204000.0],["2018-01-08",34.0768,34.5016,33.7936,34.3128,637600.0],["2018-01-09",34.5488,34.6715,33.7464,34.2656,575700.0],["2018-01-10",34.2656,35.1151,34.0296,34.1712,600900.0],["2018-01-11",34.2184,35.7287,34.0296,34.9735,594400.0],["2018-01-12",35.3039,35.5399,34.596,34.9264,221300.0],["2018-01-16",35.2096,35.3984,33.888,34.0768,127700.0],["2018-01-17",34.2184,34.4072,33.7936,34.4072,315000.0],["2018-01-18",34.4072,35.0207,34.1712,34.8792,288400.0],["2018-01-19",35.0207,36.1063,34.832,35.7287,232800.0],["2018-01-22",35.9175,37.475,35.9175,36.7671,404800.0],["2018-01-23",36.9559,37.239,35.7948,36.7671,204500.0],["2018-01-24",36.8143,37.0974,35.4455,35.9647,166700.0],["2018-01-25",36.2007,36.3895,35.2567,36.0591,251300.0],["2018-01-26",36.1535,36.9559,35.9647,36.6727,195500.0],["2018-01-29",36.3423,36.6632,35.0208,35.0208,315600.0],["2018-01-30",34.6432,34.9736,33.7464,33.8408,344000.0],["2018-01-31",36.0119,36.3423,32.878,33.5576,461500.0],["2018-02-01",33.2272,35.5399,31.4337,35.4927,709400.0],["2018-02-02",35.1152,35.4455,34.1995,34.4355,451700.0],["2018-02-05",34.2184,34.7375,32.5665,32.5665,360700.0],["2018-02-06",31.3865,32.7553,31.1033,32.2361,581600.0],["2018-02-07",32.0945,33.5104,31.8585,33.3688,368600.0],["2018-02-08",33.3972,33.3972,31.1266,31.1739,438800.0],["2018-02-09",31.5523,31.9308,30.0386,30.7008,492500.0],["2018-02-12",30.9847,31.2212,30.0859,30.6062,289300.0],["2018-02-13",30.4643,31.7415,30.3224,31.2212,345000.0],["2018-02-14",30.8901,31.7889,30.8428,31.7415,487200.0],["2018-02-15",32.0727,32.8012,30.6535,31.1739,195900.0],["2018-02-16",31.1266,32.2146,31.032,31.6469,262700.0],["2018-02-20",31.5523,31.5523,30.417,30.4643,304800.0],["2018-02-21",30.6535,31.9781,30.6535,30.8901,401900.0],["2018-02-22",31.1266,31.9781,30.7481,31.4104,329600.0],["2018-02-23",31.7415,31.9024,30.8144,31.2685,250700.0],["2018-02-26",31.505,32.2146,31.032,32.0254,182400.0],["2018-02-27",32.1673,32.593,31.032,31.2212,309300.0],["2018-02-28",31.2685,31.7888,30.8427,31.3158,376600.0],["2018-03-01",31.2685,31.8835,30.7954,31.3631,409900.0],["2018-03-02",31.032,31.505,30.6062,31.4104,202300.0],["2018-03-05",31.2212,31.4104,30.4643,30.9374,207900.0],["2018-03-06",30.9847,31.1739,30.6062,30.7954,171900.0],["2018-03-07",30.5589,31.2212,30.2751,30.8427,213400.0],["2018-03-08",30.9847,31.9308,30.6062,31.8835,266900.0],["2018-03-09",32.1673,33.5864,31.9781,33.4918,265700.0],["2018-03-12",33.4445,33.4918,32.4511,32.8769,305400.0],["2018-03-13",33.1134,33.4918,30.7481,32.9242,341700.0],["2018-03-14",33.0188,33.0661,32.243,32.4511,380200.0],["2018-03-15",32.6403,33.4445,32.4511,33.3972,223600.0],["2018-03-16",33.3972,34.1068,32.9715,33.5864,500700.0],["2018-03-19",33.4445,33.4918,32.1673,32.593,185000.0],["2018-03-20",32.7349,33.3972,32.7349,33.208,126500.0],["2018-03-21",33.1607,34.2487,32.9715,33.7283,118800.0],["2018-03-22",33.4918,33.7283,32.0254,32.12,172400.0],["2018-03-23",32.2146,32.4511,31.2212,31.2212,176000.0],["2018-03-26",31.8361,31.9308,30.417,31.0793,274900.0],["2018-03-27",31.1739,31.5996,29.4709,29.7547,371000.0],["2018-03-28",29.8493,30.2751,29.329,29.7547,320400.0],["2018-03-29",29.8967,30.7955,29.8967,30.3224,497800.0],["2018-04-02",30.2278,30.6062,29.2344,29.6601,205800.0],["2018-04-03",30.7481,31.4104,30.2278,31.3158,305500.0],["2018-04-04",30.6535,31.4577,29.3763,31.3158,243500.0],["2018-04-05",31.6469,32.0538,30.9847,31.9308,232800.0],["2018-04-06",31.5996,31.6942,29.802,30.2278,241500.0],["2018-04-09",30.5589,30.9374,30.1332,30.1332,186600.0],["2018-04-10",30.6062,31.505,30.3697,31.0793,196000.0],["2018-04-11",30.7481,31.1266,30.5589,30.8427,156300.0],["2018-04-12",31.1739,31.8361,31.032,31.2212,207300.0],["2018-04-13",31.1266,31.2685,30.3697,30.6062,399300.0],["2018-04-16",31.1266,32.6876,30.7954,32.6403,273800.0],["2018-04-17",32.8768,33.6337,32.3565,33.5391,544100.0],["2018-04-18",33.7283,35.0056,33.7283,34.6744,290300.0],["2018-04-19",34.4379,34.5798,32.7349,32.7822,317300.0],["2018-04-20",32.6403,32.8769,31.6942,31.9308,232800.0],["2018-04-23",32.0254,32.3092,31.6469,32.2619,187300.0],["2018-04-24",32.0254,32.593,30.7954,31.0793,176400.0],["2018-04-25",31.1266,31.7888,30.9847,31.4577,148400.0],["2018-04-26",31.5996,31.5996,29.8493,30.1805,226700.0],["2018-04-27",30.2751,30.8428,30.0386,30.7954,160100.0],["2018-04-30",30.9847,31.1266,30.2089,30.3697,136900.0],["2018-05-01",30.3224,30.7008,29.5182,30.3697,160500.0],["2018-05-02",30.2278,31.4577,29.9818,30.9847,142100.0],["2018-05-03",30.8901,32.0254,30.6062,31.7415,205900.0],["2018-05-04",31.7888,32.4038,31.4104,31.9781,144000.0],["2018-05-07",32.12,32.8295,31.8361,32.593,160600.0],["2018-05-08",32.3092,33.5864,32.3092,33.4918,263000.0],["2018-05-09",33.5864,34.6271,33.5391,34.5798,239400.0],["2018-05-10",34.769,35.7624,34.419,34.9583,402300.0],["2018-05-11",37.8439,46.0749,37.6168,44.7504,2344200.0],["2018-05-14",44.921,46.6268,44.3523,45.1105,677500.0],["2018-05-15",45.0157,46.3425,43.3573,44.4945,558500.0],["2018-05-16",44.684,46.6742,43.8595,45.537,561100.0],["2018-05-17",45.5843,47.1007,45.4422,45.8213,578000.0],["2018-05-18",45.916,46.2951,45.2053,45.2527,270800.0],["2018-05-21",45.7265,47.2428,45.7265,46.769,220300.0],["2018-05-22",47.0059,47.1954,45.4422,45.537,279200.0],["2018-05-23",45.3474,45.3474,44.3523,44.7314,545500.0],["2018-05-24",44.8736,46.2003,44.8736,45.5843,342700.0],["2018-05-25",45.3948,45.9634,44.4945,44.6366,368700.0],["2018-05-29",44.4471,45.2527,44.068,44.8736,446500.0],["2018-05-30",45.1105,45.8213,44.5893,44.6366,573000.0],["2018-05-31",44.6366,45.1579,44.1628,44.9683,348400.0],["2018-06-01",45.3474,45.8213,44.7314,45.4896,210800.0],["2018-06-04",45.7265,47.0533,43.4994,43.9733,359100.0],["2018-06-05",43.8785,45.0631,43.3099,44.5419,413200.0],["2018-06-06",44.8262,45.1768,43.8311,45.0157,413200.0],["2018-06-07",45.537,45.9634,44.8262,45.8686,321400.0],["2018-06-08",45.8687,46.3899,45.3,46.3425,230800.0],["2018-06-11",46.2951,47.3376,45.8213,47.0533,251100.0],["2018-06-12",47.2428,47.8114,46.769,47.0059,224400.0],["2018-06-13",47.1954,47.4797,45.4422,45.6317,599800.0],["2018-06-14",45.5844,46.0582,44.5419,45.1105,189000.0],["2018-06-15",44.6366,45.7739,44.2291,45.5843,314400.0],["2018-06-18",45.1105,45.6317,44.5419,44.921,161200.0],["2018-06-19",44.684,44.684,43.3099,44.1154,298400.0],["2018-06-20",44.5893,45.4422,43.7837,45.0157,305100.0],["2018-06-21",45.2053,45.6317,44.4471,45.4422,390300.0],["2018-06-22",46.1056,46.6268,45.0157,45.3,554700.0],["2018-06-25",45.2053,45.3,42.9782,43.4046,287500.0],["2018-06-26",43.2151,43.7363,42.4569,43.6889,295500.0],["2018-06-27",43.6416,44.5893,42.6939,42.6939,254400.0],["2018-06-28",42.7412,43.9259,41.7935,43.8785,267100.0],["2018-06-29",44.1628,44.9683,43.0729,43.3099,274800.0],["2018-07-02",43.0255,43.8785,42.6939,43.6416,399000.0],["2018-07-03",43.9733,44.3334,42.6465,42.7886,183800.0],["2018-07-05",43.2151,43.5468,42.0305,42.836,216600.0],["2018-07-06",43.0729,43.6889,42.3148,43.3573,206700.0],["2018-07-09",43.5468,45.0157,43.452,44.3523,330200.0],["2018-07-10",44.6366,45.3948,43.1677,43.7363,270300.0],["2018-07-11",42.8834,43.1677,41.5092,41.9357,385600.0],["2018-07-12",42.1726,42.4096,41.5566,41.8409,182700.0],["2018-07-13",41.6514,42.5517,41.6514,42.1726,144100.0],["2018-07-16",42.3148,42.9308,40.4952,41.0354,235600.0],["2018-07-17",40.988,42.6939,40.988,42.4569,265000.0],["2018-07-18",42.6465,43.4994,42.1726,43.2151,215500.0],["2018-07-19",42.9308,44.3523,42.6465,44.2576,306200.0],["2018-07-20",44.1154,44.7314,43.8311,44.2576,272100.0],["2018-07-23",44.2576,45.1105,43.8311,45.0631,219900.0],["2018-07-24",45.4896,45.6317,41.7936,41.8409,523800.0],["2018-07-25",41.8883,43.1203,41.3197,43.0256,343400.0],["2018-07-26",42.9782,42.9782,40.988,42.1726,330200.0],["2018-07-27",42.0305,42.3622,41.0828,42.0779,222500.0],["2018-07-30",42.3148,43.4046,42.22,42.4569,366300.0],["2018-07-31",42.5991,44.3523,42.5043,44.1154,487100.0],["2018-08-01",43.6416,45.2526,39.5191,43.3573,820000.0],["2018-08-02",43.452,46.2004,43.452,45.8213,373000.0],["2018-08-03",45.9634,46.0582,43.8785,43.9733,215300.0],["2018-08-06",44.3997,45.0157,43.6416,44.9683,199000.0],["2018-08-07",45.4422,45.7739,44.7314,45.3,314600.0],["2018-08-08",45.3474,45.6791,44.5893,45.3,191700.0],["2018-08-09",45.5658,45.993,44.9488,45.4235,244500.0],["2018-08-10",45.3285,45.4709,43.6673,44.6166,208700.0],["2018-08-13",44.7115,44.7115,43.335,43.5723,306900.0],["2018-08-14",43.6673,44.5216,43.6673,43.952,190400.0],["2018-08-15",43.6673,43.6673,41.8161,42.718,258000.0],["2018-08-16",42.9078,44.1419,42.9078,43.4299,211400.0],["2018-08-17",43.1926,43.8097,42.6705,43.5723,192400.0],["2018-08-20",43.6198,45.1861,43.5723,44.7115,189100.0],["2018-08-21",44.9488,45.7557,44.8064,45.3285,236400.0],["2018-08-22",45.2336,45.9456,44.8064,45.0912,144300.0],["2018-08-23",45.1861,45.6608,44.1419,44.664,152600.0],["2018-08-24",44.759,45.5658,44.74,44.8539,188200.0],["2018-08-27",45.4234,46.7524,45.2336,45.5658,299800.0],["2018-08-28",45.5658,46.4677,45.0437,45.2336,139700.0],["2018-08-29",45.4234,46.0879,44.7589,45.993,137300.0],["2018-08-30",45.9456,46.4202,45.395,45.8032,118300.0],["2018-08-31",45.6608,45.974,45.2336,45.6608,153200.0],["2018-09-04",45.6608,46.1829,45.1861,46.1354,225200.0],["2018-09-05",46.1354,46.1354,44.4267,45.1861,238900.0],["2018-09-06",45.3285,47.0847,45.1861,46.3253,204600.0],["2018-09-07",46.2303,46.705,45.7082,46.1354,142200.0],["2018-09-10",46.4202,48.2713,46.3348,48.2239,278200.0],["2018-09-11",48.2239,48.8409,47.4359,48.3188,240600.0],["2018-09-12",48.6036,48.6036,46.9328,48.034,187200.0],["2018-09-13",48.2713,48.4612,46.3253,46.9898,204000.0],["2018-09-14",46.8948,47.4644,46.1164,46.7524,225300.0],["2018-09-17",46.7524,46.7524,42.8604,43.8096,385700.0],["2018-09-18",43.9046,44.9013,43.1452,44.6166,264400.0],["2018-09-19",44.5216,45.0912,44.047,44.3318,219600.0],["2018-09-20",44.7589,45.1197,44.0944,44.7115,348900.0],["2018-09-21",44.9488,45.281,43.5723,44.1894,551100.0],["2018-09-24",44.1419,44.9488,43.9046,44.9488,320000.0],["2018-09-25",45.0437,46.0405,44.702,45.9456,343100.0],["2018-09-26",46.0405,47.5119,45.7842,46.8948,281400.0],["2018-09-27",46.8948,47.7492,46.4677,46.6101,248000.0],["2018-09-28",46.4677,46.8948,45.8981,46.0879,328400.0],["2018-10-01",46.4677,47.7872,45.974,46.8664,335500.0],["2018-10-02",46.8189,47.2461,44.2843,44.3033,287000.0],["2018-10-03",44.626,46.2493,44.5976,45.7462,191000.0],["2018-10-04",45.8032,46.4392,44.9583,45.2621,280900.0],["2018-10-05",42.8509,43.6293,39.1392,40.041,733300.0],["2018-10-08",39.9556,40.7435,39.4145,40.5346,284100.0],["2018-10-09",40.6011,41.6927,39.8132,40.1739,295800.0],["2018-10-10",40.1074,40.1549,38.0095,38.6455,313100.0],["2018-10-11",38.5221,40.2308,37.7342,37.7912,325300.0],["2018-10-12",38.9683,39.0347,37.1267,37.7152,274100.0],["2018-10-15",37.6868,38.076,37.3165,37.5918,208600.0],["2018-10-16",38.2184,39.0347,37.6773,38.9873,329200.0],["2018-10-17",38.9398,39.0822,37.7342,38.617,177700.0],["2018-10-18",38.4177,38.4177,36.1869,36.6235,332000.0],["2018-10-19",36.7469,37.2975,35.6743,36.3767,266100.0],["2018-10-22",36.3767,36.8893,35.8072,36.728,232400.0],["2018-10-23",35.8641,36.073,34.5446,35.4464,367700.0],["2018-10-24",35.5414,35.7692,32.9403,33.0068,442700.0],["2018-10-25",33.2536,34.5066,33.0447,34.3358,300400.0],["2018-10-26",33.2821,34.0605,31.9246,33.5384,367300.0],["2018-10-29",34.032,34.8389,32.7694,33.2726,378800.0],["2018-10-30",31.317,34.2124,30.624,33.994,427000.0],["2018-10-31",34.1934,35.5319,34.0889,35.2376,330800.0],["2018-11-01",35.323,35.8262,34.2693,35.0288,406900.0],["2018-11-02",39.8701,42.1579,38.3797,39.4619,838300.0],["2018-11-05",39.8606,40.0885,37.1646,39.1961,357900.0],["2018-11-06",39.4714,40.1739,38.7784,39.0347,307200.0],["2018-11-07",39.0537,40.1169,38.7879,40.0125,282000.0],["2018-11-08",39.7087,40.2308,38.8923,39.386,232000.0],["2018-11-09",39.1862,39.1862,37.4552,37.9498,267700.0],["2018-11-12",37.9498,39.1767,37.8737,37.9022,285300.0],["2018-11-13",37.8927,38.4444,37.284,37.693,289000.0],["2018-11-14",38.0829,38.4634,37.0652,37.4457,171200.0],["2018-11-15",37.322,38.8533,36.9035,38.7773,186100.0],["2018-11-16",38.3207,38.6821,37.5598,38.178,321400.0],["2018-11-19",38.0449,38.102,37.1033,37.75,305600.0],["2018-11-20",37.3506,37.7595,36.038,36.2948,390400.0],["2018-11-21",36.5992,37.75,36.5136,37.284,194500.0],["2018-11-23",36.9321,37.5883,36.4565,37.303,81000.0],["2018-11-26",37.9498,38.14,37.2269,37.3791,255900.0],["2018-11-27",36.9891,37.3411,34.8111,36.6182,304800.0],["2018-11-28",36.6943,37.9688,35.8954,37.9212,248600.0],["2018-11-29",37.6264,38.2256,37.0272,37.4076,158500.0],["2018-11-30",37.2364,38.568,37.2364,38.2922,242600.0],["2018-12-03",38.8629,39.7284,37.5408,38.0734,304400.0],["2018-12-04",37.7786,37.8832,35.1535,35.7051,297600.0],["2018-12-06",34.8111,36.3614,34.2975,36.3234,360300.0],["2018-12-07",36.3329,36.7133,33.9741,34.0026,264200.0],["2018-12-10",34.1548,34.288,33.042,33.9551,296300.0],["2018-12-11",34.1548,35.3437,34.0502,34.307,203900.0],["2018-12-12",34.8967,35.1344,33.061,34.7064,182900.0],["2018-12-13",34.4782,34.7064,33.451,33.8409,281600.0],["2018-12-14",33.1466,34.1263,33.1371,33.2893,187500.0],["2018-12-17",33.2893,34.5067,33.042,33.3749,341900.0],["2018-12-18",33.7553,34.6589,33.7078,34.2404,343400.0],["2018-12-19",34.0502,35.1154,33.0705,33.2893,246200.0],["2018-12-20",33.0135,34.6304,31.6724,32.8327,238200.0],["2018-12-21",32.9088,33.1276,31.6058,31.7009,417000.0],["2018-12-24",31.3395,32.1289,30.94,31.1397,128400.0],["2018-12-26",31.4061,32.5094,30.7688,32.4808,151300.0],["2018-12-27",31.796,32.9088,31.2158,32.671,188800.0],["2018-12-28",32.6711,33.9265,32.5474,33.1466,275000.0],["2018-12-31",33.4224,33.4224,31.7294,32.5855,252900.0],["2019-01-02",31.9672,33.5271,31.7294,32.8708,280000.0],["2019-01-03",32.614,32.7091,31.7199,32.224,283900.0],["2019-01-04",32.7947,34.6113,32.652,34.0312,292600.0],["2019-01-07",34.0216,34.9823,33.6887,34.7255,294800.0],["2019-01-08",35.0489,36.875,35.0013,36.1427,333900.0],["2019-01-09",36.4565,37.3601,35.7812,37.1699,310200.0],["2019-01-10",36.9035,37.9212,36.2948,37.265,216000.0],["2019-01-11",37.0367,37.8832,36.6277,37.303,228700.0],["2019-01-14",36.837,37.1794,35.8098,35.9619,275900.0],["2019-01-15",36.057,36.2092,34.7064,35.9144,278100.0],["2019-01-16",36.1331,36.2377,35.5149,35.61,325400.0],["2019-01-17",36.0856,36.9987,35.629,36.6467,471000.0],["2019-01-18",37.0843,37.8547,36.4375,37.4552,271100.0],["2019-01-22",37.4076,37.5598,36.2187,36.485,267600.0],["2019-01-23",36.7228,37.0652,35.9144,36.4185,147700.0],["2019-01-24",36.5992,37.1128,35.572,36.0761,196800.0],["2019-01-25",36.3804,37.2935,36.3709,37.0272,186700.0],["2019-01-28",36.7323,37.5979,36.1617,37.4647,326900.0],["2019-01-29",37.9593,38.3397,37.284,37.9593,367200.0],["2019-01-30",38.2351,39.1577,37.712,39.0531,458200.0],["2019-01-31",39.3955,39.8235,35.1344,35.7812,957500.0],["2019-02-01",35.3532,36.1046,34.4972,34.9347,668200.0],["2019-02-04",34.9347,36.0,33.917,35.9905,392600.0],["2019-02-05",36.1141,36.7228,35.9144,36.3519,248100.0],["2019-02-06",36.1997,36.5516,35.4008,35.4388,197400.0],["2019-02-07",35.334,36.106,35.2958,35.6771,232600.0],["2019-02-08",35.6294,36.0774,34.8574,35.3816,194900.0],["2019-02-11",35.4197,35.7819,35.0289,35.6199,204100.0],["2019-02-12",35.9154,37.4023,35.9154,36.6207,232400.0],["2019-02-13",36.7351,37.307,36.6493,37.0783,215800.0],["2019-02-14",36.8495,38.3269,36.8495,37.4786,299100.0],["2019-02-15",37.593,37.593,36.6589,37.002,168700.0],["2019-02-19",36.9544,37.4119,36.5254,37.1164,194700.0],["2019-02-20",37.1069,37.1641,36.6207,36.8019,521900.0],["2019-02-21",36.8495,37.2689,35.8868,35.9821,298500.0],["2019-02-22",36.0203,36.0774,35.3054,35.3912,275500.0],["2019-02-25",35.6009,36.0202,35.4388,35.782,249000.0],["2019-02-26",35.658,35.8201,34.581,34.8002,269300.0],["2019-02-27",34.7049,34.9908,33.7326,33.847,243900.0],["2019-02-28",33.7708,33.7708,33.1321,33.1989,211600.0],["2019-03-01",33.542,33.8852,33.4753,33.6564,227100.0],["2019-03-04",33.6755,34.3903,33.0464,33.0654,409600.0],["2019-03-05",33.094,33.4181,31.7691,32.179,353500.0],["2019-03-06",32.1599,32.1599,31.4546,31.7787,386100.0],["2019-03-07",31.6261,32.2838,31.3688,32.0932,245700.0],["2019-03-08",31.7691,32.2266,31.6357,32.1409,224000.0],["2019-03-11",32.0741,32.9796,31.874,32.9224,228400.0],["2019-03-12",32.6079,32.6651,31.7024,32.036,372900.0],["2019-03-13",32.0837,32.7318,32.0646,32.3982,174300.0],["2019-03-14",32.3982,32.4268,32.0455,32.1694,176700.0],["2019-03-15",32.1599,32.4268,31.4832,31.5499,427000.0],["2019-03-18",31.6547,32.1027,31.569,31.7787,211100.0],["2019-03-19",31.8072,32.2457,30.368,30.4156,228100.0],["2019-03-20",30.4061,30.7206,29.6531,30.1201,305700.0],["2019-03-21",29.8628,30.835,29.8628,30.4156,251800.0],["2019-03-22",30.225,30.225,29.3004,29.3385,278100.0],["2019-03-25",29.167,29.8246,28.7476,29.1193,274200.0],["2019-03-26",29.2909,29.9295,28.9954,29.8151,277900.0],["2019-03-27",29.7007,30.1011,29.329,29.8628,258000.0],["2019-03-28",29.9962,30.4061,29.6149,30.1106,179600.0],["2019-03-29",30.1869,30.3394,29.167,29.3481,331600.0],["2019-04-01",29.8818,31.5213,29.8247,31.2735,386000.0],["2019-04-02",31.2544,31.3593,30.4728,30.6158,224900.0],["2019-04-03",30.8159,31.6166,30.7778,30.9017,240100.0],["2019-04-04",31.0066,31.7405,30.8159,31.6357,175700.0],["2019-04-05",31.6166,31.9216,31.3878,31.6071,218600.0],["2019-04-08",31.4927,31.5118,31.1019,31.3688,207900.0],["2019-04-09",31.1782,31.6929,30.816,31.0352,254600.0],["2019-04-10",31.0256,31.8263,31.0256,31.5403,197600.0],["2019-04-11",31.5499,32.2552,31.5499,32.1123,262300.0],["2019-04-12",32.3601,32.8367,31.7977,32.1123,216600.0],["2019-04-15",32.179,32.3982,30.8445,30.9017,197500.0],["2019-04-16",30.6444,31.8644,30.5109,31.7787,308200.0],["2019-04-17",31.6166,32.5316,31.5308,31.9026,313700.0],["2019-04-18",31.874,32.6365,31.3688,31.5118,167500.0],["2019-04-22",31.3116,31.7119,30.8922,31.1496,200100.0],["2019-04-23",31.2258,31.5118,31.0447,31.3878,164100.0],["2019-04-24",31.3593,32.1694,31.2163,31.9312,117200.0],["2019-04-25",31.8835,31.9693,29.7579,29.8532,305400.0],["2019-04-26",29.8437,30.4347,29.7961,30.0915,165300.0],["2019-04-29",30.1297,30.1392,29.5673,29.6435,308800.0],["2019-04-30",29.6245,29.6245,28.9954,29.1288,232100.0],["2019-05-01",29.2146,29.4148,28.6904,28.9287,343600.0],["2019-05-02",28.9382,29.3004,28.5188,29.0621,414900.0],["2019-05-03",27.6514,29.4434,27.0223,28.7857,666500.0],["2019-05-06",27.9374,28.9763,27.4036,28.6141,336000.0],["2019-05-07",28.1947,28.5093,27.4799,27.8611,354500.0],["2019-05-08",27.7658,28.3472,27.5084,27.5275,190700.0],["2019-05-09",27.232,27.7849,27.0223,27.4989,243600.0],["2019-05-10",27.3464,27.4989,26.7364,27.3083,243700.0],["2019-05-13",26.7252,26.9451,26.4958,26.5914,438900.0],["2019-05-14",26.6774,27.8244,26.5723,27.6428,314400.0],["2019-05-15",27.3943,27.7958,26.9164,27.7097,261200.0],["2019-05-16",27.7575,28.1972,27.5855,28.0634,520900.0],["2019-05-17",27.7671,27.8818,26.8877,26.9164,247100.0],["2019-05-20",26.6201,26.9355,26.2855,26.8208,341200.0],["2019-05-21",27.0502,27.1171,26.448,26.5436,367200.0],["2019-05-22",27.595,27.595,26.0848,26.5914,282500.0],["2019-05-23",26.2186,26.3716,25.3393,25.3966,388800.0],["2019-05-24",25.6069,25.8459,24.976,25.2628,180100.0],["2019-05-28",25.1385,25.2915,24.5937,24.7753,205900.0],["2019-05-29",24.4886,24.8231,23.7908,24.0202,559700.0],["2019-05-30",24.0967,24.3452,23.829,24.2783,326800.0],["2019-05-31",23.9246,24.2305,23.5996,23.9629,175100.0],["2019-06-03",23.8195,24.4981,23.743,23.9533,250400.0],["2019-06-04",24.2687,25.1385,24.2687,25.0143,308400.0],["2019-06-05",25.0143,25.043,24.4503,24.4886,210400.0],["2019-06-06",24.3452,24.5172,23.8768,24.3643,152800.0],["2019-06-07",24.3547,24.5746,24.1636,24.4599,114100.0],["2019-06-10",24.6033,25.3106,24.6033,25.0716,260000.0],["2019-06-11",25.3584,25.7311,25.2246,25.3679,335900.0],["2019-06-12",25.2532,25.6738,25.0429,25.5304,202800.0],["2019-06-13",25.6165,26.5627,25.6165,26.1708,314500.0],["2019-06-14",26.0848,26.3142,25.626,25.6547,132400.0],["2019-06-17",25.6929,25.8745,25.1385,25.215,172800.0],["2019-06-18",25.2723,26.1326,25.2723,25.6069,241100.0],["2019-06-19",25.5782,25.7885,25.1768,25.1863,226300.0],["2019-06-20",25.4635,25.9128,25.3393,25.5782,183900.0],["2019-06-21",25.4826,25.9032,25.301,25.6356,409100.0],["2019-06-24",25.6547,25.7025,25.1385,25.1481,188000.0],["2019-06-25",25.0143,25.0143,23.7908,24.2209,412500.0],["2019-06-26",24.3356,25.215,24.3356,25.0716,139800.0],["2019-06-27",25.1099,25.8554,25.1099,25.7216,142300.0],["2019-06-28",26.0753,27.0215,26.0466,26.8686,471700.0],["2019-07-01",27.0215,27.2796,26.0752,26.5818,234000.0],["2019-07-02",26.3811,26.5723,25.7407,25.9223,193600.0],["2019-07-03",26.0944,26.3907,25.9797,26.2378,91500.0],["2019-07-05",26.0179,26.448,25.6356,26.037,109000.0],["2019-07-08",25.7789,26.0753,25.387,25.6642,158800.0],["2019-07-09",25.4253,25.5495,25.1481,25.3775,226500.0],["2019-07-10",25.5495,25.5687,24.1349,24.2114,276800.0],["2019-07-11",24.1349,24.7658,23.7717,24.5555,205200.0],["2019-07-12",24.565,25.8841,24.4503,25.712,231100.0],["2019-07-15",25.6069,25.9414,25.129,25.2341,147800.0],["2019-07-16",25.3393,26.276,25.3393,25.7503,238000.0],["2019-07-17",25.4635,25.5973,24.9474,25.1672,176800.0],["2019-07-18",25.1194,25.4826,24.9856,25.0907,168900.0],["2019-07-19",25.1194,25.4922,25.1194,25.1959,219100.0],["2019-07-22",25.301,25.9606,25.1959,25.5687,285700.0],["2019-07-23",25.7312,26.5532,25.7312,26.5341,401600.0],["2019-07-24",26.448,27.7766,26.2855,27.1649,343400.0],["2019-07-25",27.1554,27.5759,25.712,26.0275,343700.0],["2019-07-26",26.0561,26.773,25.9701,26.7348,167900.0],["2019-07-29",26.6965,27.012,26.1708,26.7157,383500.0],["2019-07-30",26.4194,27.6046,26.123,27.509,348900.0],["2019-07-31",28.331,30.3096,28.0634,28.6082,704400.0],["2019-08-01",28.3788,28.9619,27.7575,27.8149,361200.0],["2019-08-02",27.4421,27.6046,26.8495,27.4325,229600.0],["2019-08-05",27.0789,27.4708,26.1517,26.5054,221100.0],["2019-08-06",26.6679,27.3561,26.362,27.2509,153000.0],["2019-08-07",26.6679,26.8399,26.1517,26.6488,228500.0],["2019-08-08",26.8021,27.4156,26.6488,27.3581,217800.0],["2019-08-09",27.0801,27.176,26.6104,27.0897,231600.0],["2019-08-12",26.9076,27.3006,26.7254,26.9555,245900.0],["2019-08-13",26.8021,28.2304,26.8021,28.1442,181300.0],["2019-08-14",27.4636,27.5019,26.6008,26.8692,307500.0],["2019-08-15",26.8596,26.8596,25.7669,26.0736,286100.0],["2019-08-16",26.342,27.4156,26.342,27.2047,115400.0],["2019-08-19",27.6553,28.355,27.6553,28.2975,257600.0],["2019-08-20",28.1537,28.4317,27.3198,27.9524,266600.0],["2019-08-21",28.2208,28.4605,27.8182,28.3455,138200.0],["2019-08-22",28.4509,28.5276,27.5402,27.9045,141000.0],["2019-08-23",27.7224,27.7224,26.6392,26.7254,184400.0],["2019-08-26",27.1472,27.5402,26.8596,27.2335,191400.0],["2019-08-27",27.4923,27.6936,27.0322,27.2718,204400.0],["2019-08-28",27.0514,28.0962,26.735,27.6936,226200.0],["2019-08-29",28.01,28.6426,27.5402,28.2304,92300.0],["2019-08-30",28.3455,28.681,28.0962,28.3838,96200.0],["2019-09-03",28.0195,28.3455,27.5211,27.8757,259400.0],["2019-09-04",28.24,28.8439,27.8566,28.5276,252900.0],["2019-09-05",28.5372,29.2657,28.4413,28.633,188100.0],["2019-09-06",28.7001,28.8631,28.3263,28.4509,111300.0],["2019-09-09",28.4605,29.467,28.3071,29.352,206300.0],["2019-09-10",29.3328,30.416,29.1698,30.1093,216600.0],["2019-09-11",30.1764,30.3681,29.5053,30.3681,215000.0],["2019-09-12",30.1572,30.2339,28.9877,30.1093,246800.0],["2019-09-13",30.3777,30.972,29.7929,29.9271,230900.0],["2019-09-16",29.6971,30.2722,28.8727,29.9175,216200.0],["2019-09-17",29.7354,29.7642,28.911,29.5629,180000.0],["2019-09-18",29.2945,29.6971,28.7097,29.2178,139600.0],["2019-09-19",29.2753,29.5245,28.6905,28.9206,172300.0],["2019-09-20",28.9494,29.5629,28.7576,29.4191,501100.0],["2019-09-23",29.2753,29.745,29.1219,29.5916,151300.0],["2019-09-24",29.6396,30.1093,28.9302,29.467,226700.0],["2019-09-25",29.3232,30.7707,29.3232,30.3872,198000.0],["2019-09-26",30.2051,30.8857,30.2051,30.6461,170100.0],["2019-09-27",30.6748,31.1158,29.4095,29.4574,247000.0],["2019-09-30",29.3999,29.7067,28.9494,29.189,238800.0],["2019-10-01",29.3328,29.86,28.0675,28.1729,174000.0],["2019-10-02",27.7991,27.7991,26.1407,26.3899,278400.0],["2019-10-03",26.3899,27.1089,26.0544,26.9172,260000.0],["2019-10-04",26.8213,27.3581,26.6967,27.0226,171100.0],["2019-10-07",26.898,27.3389,26.6583,27.1952,331500.0],["2019-10-08",26.8117,26.9747,26.3516,26.4187,170400.0],["2019-10-09",26.783,27.1281,26.4187,26.6488,133200.0],["2019-10-10",26.8501,27.3294,26.6296,26.8309,145900.0],["2019-10-11",27.2335,28.0962,27.2335,27.6169,158500.0],["2019-10-14",27.5115,28.1633,27.2239,27.9716,257500.0],["2019-10-15",27.1472,28.5947,27.1472,28.1346,186000.0],["2019-10-16",28.2208,29.4478,28.2208,29.1315,224600.0],["2019-10-17",29.3616,29.6587,29.0452,29.1219,222300.0],["2019-10-18",29.0932,29.4287,28.7864,29.0261,152100.0],["2019-10-21",29.4191,29.9463,28.9685,29.2657,261500.0],["2019-10-22",29.2561,29.2561,28.6522,28.7768,157600.0],["2019-10-23",28.8343,29.2945,28.4892,29.1603,98000.0],["2019-10-24",29.2369,29.2369,28.518,28.6426,158000.0],["2019-10-25",28.681,29.6204,28.681,29.4574,133700.0],["2019-10-28",29.5629,29.9367,29.2274,29.4382,100200.0],["2019-10-29",29.2274,29.5533,29.0932,29.3232,126700.0],["2019-10-30",29.1123,29.1123,28.2208,28.3071,93900.0],["2019-10-31",28.3742,28.3742,27.2431,27.6936,203400.0],["2019-11-01",30.4544,30.4544,27.7607,28.3167,180100.0],["2019-11-04",28.6139,30.2243,28.5851,30.0709,207200.0],["2019-11-05",30.1188,30.7515,29.9559,30.301,127700.0],["2019-11-06",30.1668,30.2051,29.7546,29.9846,100500.0],["2019-11-07",30.3777,30.857,29.7833,29.9751,101000.0],["2019-11-08",29.8501,30.3787,29.6195,29.9558,101500.0],["2019-11-11",29.706,30.0135,29.4561,29.9847,145400.0],["2019-11-12",29.9847,30.1961,29.1389,29.1678,206200.0],["2019-11-13",28.9467,28.9467,27.0439,28.1298,178400.0],["2019-11-14",28.0914,28.6296,27.7935,28.5239,131000.0],["2019-11-15",28.793,29.0332,28.0049,28.053,111400.0],["2019-11-18",28.0241,28.0241,27.3033,27.5436,87700.0],["2019-11-19",27.6205,27.6589,26.9862,27.5052,141700.0],["2019-11-20",27.313,27.7358,27.1207,27.2937,217900.0],["2019-11-21",27.4763,27.4956,26.9381,27.3418,133400.0],["2019-11-22",27.5148,27.6301,27.0246,27.1111,97700.0],["2019-11-25",27.1015,27.9953,27.1015,27.7166,107100.0],["2019-11-26",27.6782,28.3893,27.4956,27.9472,143900.0],["2019-11-27",27.9953,28.226,27.8031,28.0145,74500.0],["2019-11-29",27.9088,27.928,27.4091,27.6589,48200.0],["2019-12-02",27.7262,27.9665,26.8709,26.9189,161100.0],["2019-12-03",26.621,26.6498,25.7657,25.9387,262700.0],["2019-12-04",26.2078,26.7459,25.8137,25.9483,192100.0],["2019-12-05",25.9194,26.227,25.708,25.9291,255800.0],["2019-12-06",26.2174,26.9862,26.2174,26.6402,206900.0],["2019-12-09",26.5249,27.0439,26.448,26.8613,170400.0],["2019-12-10",26.8132,26.9574,26.4288,26.8324,133400.0],["2019-12-11",27.0823,27.2072,26.7748,26.842,126900.0],["2019-12-12",26.9381,27.6878,26.9189,27.3322,158000.0],["2019-12-13",27.1111,27.2457,26.1213,26.3807,180100.0],["2019-12-16",26.6883,27.6589,26.5826,27.2745,199500.0],["2019-12-17",27.2649,27.5724,26.8228,27.2169,134400.0],["2019-12-18",27.188,27.2265,26.7748,26.8613,147800.0],["2019-12-19",26.8613,27.2361,26.5729,26.842,172000.0],["2019-12-20",26.9574,27.0919,26.5729,26.9766,524500.0],["2019-12-23",27.1207,27.1207,26.0636,26.102,129900.0],["2019-12-24",26.102,26.3519,25.9675,26.2654,48900.0],["2019-12-26",26.2654,26.448,25.7849,26.275,111700.0],["2019-12-27",26.3135,26.5922,25.9579,26.3615,112700.0],["2019-12-30",26.4961,26.573,26.0732,26.1597,87900.0],["2019-12-31",26.0732,26.6787,26.0732,26.5249,149800.0],["2020-01-02",26.7844,26.8901,26.102,26.8132,137400.0],["2020-01-03",26.5441,26.5441,25.9579,26.4961,161400.0],["2020-01-06",26.275,26.2942,25.8233,26.1501,143900.0],["2020-01-07",26.1309,26.6018,25.9867,26.3327,110900.0],["2020-01-08",26.275,26.6498,26.1309,26.448,86700.0],["2020-01-09",26.621,26.8613,26.3039,26.448,126700.0],["2020-01-10",26.4,26.5826,26.1981,26.2846,82800.0],["2020-01-13",26.2558,26.9093,26.0924,26.8709,197700.0],["2020-01-14",26.6787,27.3994,26.5249,27.0919,202600.0],["2020-01-15",27.0535,27.6589,26.9862,27.2649,118000.0],["2020-01-16",27.5724,27.9184,27.4763,27.6397,89900.0],["2020-01-17",27.534,27.6397,26.4961,26.9958,178800.0],["2020-01-21",26.8613,26.8613,26.2462,26.275,156000.0],["2020-01-22",26.5057,26.5057,25.8714,25.9483,90900.0],["2020-01-23",25.8906,25.8906,25.2948,25.7368,207400.0],["2020-01-24",25.7464,25.7464,24.9488,25.1794,110800.0],["2020-01-27",24.5932,24.9103,24.4202,24.4394,144500.0],["2020-01-28",24.6989,24.7181,24.0454,24.2088,179300.0],["2020-01-29",24.228,24.7374,24.1799,24.1992,153400.0],["2020-01-30",23.9781,24.7566,23.7379,24.6316,164300.0],["2020-01-31",25.1218,25.8233,20.9508,21.441,450900.0],["2020-02-03",21.2872,22.7576,21.1334,22.2675,286300.0],["2020-02-04",22.4404,22.5366,21.7101,21.7485,210000.0],["2020-02-05",22.0945,22.575,21.7773,22.1521,268300.0],["2020-02-06",22.3732,22.5558,22.0176,22.2963,239100.0],["2020-02-07",22.2675,22.3924,21.9119,22.181,170200.0],["2020-02-10",22.0459,22.4413,21.9013,22.3353,254900.0],["2020-02-11",22.4992,22.75,21.7373,22.181,238900.0],["2020-02-12",22.451,23.4154,22.451,23.3093,257900.0],["2020-02-13",23.0586,23.6179,23.0586,23.5793,241400.0],["2020-02-14",23.7047,23.7722,23.3382,23.5697,306300.0],["2020-02-18",23.5215,23.994,23.3382,23.6468,274700.0],["2020-02-19",23.7143,24.0229,23.425,23.9747,257000.0],["2020-02-20",23.9361,24.2737,23.5986,24.2062,201700.0],["2020-02-21",24.1097,24.129,23.4347,23.9169,147000.0],["2020-02-24",22.885,22.885,21.7277,22.1713,192400.0],["2020-02-25",22.181,22.181,20.1557,20.31,214200.0],["2020-02-26",20.4643,21.0526,19.7025,19.7121,236500.0],["2020-02-27",19.1914,19.5289,18.2173,18.6513,364500.0],["2020-02-28",17.8509,19.1914,17.8509,19.1046,382600.0],["2020-03-02",19.0467,19.4035,18.1787,19.336,374500.0],["2020-03-03",20.1943,20.7344,19.2203,19.4324,314000.0],["2020-03-04",20.0593,20.1847,19.0756,19.8954,195000.0],["2020-03-05",19.1624,19.2492,18.2559,18.902,316600.0],["2020-03-06",18.0341,19.0081,17.4747,18.931,255800.0],["2020-03-09",17.5133,18.9985,17.4169,18.4488,402700.0],["2020-03-10",19.1528,19.1528,18.2077,19.1335,359500.0],["2020-03-11",18.5066,18.9792,17.4458,17.793,237900.0],["2020-03-12",16.4718,18.2463,16.3464,16.8672,341300.0],["2020-03-13",17.8412,18.2655,16.1535,18.1305,311900.0],["2020-03-16",17.8991,18.1305,13.0578,16.1535,269300.0],["2020-03-17",16.4718,18.9406,15.3049,18.5934,414100.0],["2020-03-18",17.6387,20.5897,17.5133,20.339,501500.0],["2020-03-19",20.3004,22.6439,18.4777,19.0081,428600.0],["2020-03-20",19.7218,20.4451,18.3041,18.6031,448000.0],["2020-03-23",18.8152,19.4421,17.4169,19.0371,356600.0],["2020-03-24",19.6446,20.7247,18.0148,18.4198,320200.0],["2020-03-25",18.6802,19.6639,17.8509,18.2463,286100.0],["2020-03-26",18.362,19.5964,18.3523,18.8056,201800.0],["2020-03-27",18.362,19.5578,17.7062,18.6899,165900.0],["2020-03-30",19.0949,19.6253,18.5645,19.2781,224200.0],["2020-03-31",19.1721,19.5289,16.4043,16.8961,492200.0],["2020-04-01",16.6068,16.7804,15.3434,15.5363,285300.0],["2020-04-02",15.3531,16.4428,15.3531,16.3464,206800.0],["2020-04-03",16.2307,16.52,15.4206,16.086,284000.0],["2020-04-06",16.6357,17.9666,16.4043,17.8316,188000.0],["2020-04-07",18.1787,18.6995,18.0727,18.5066,228700.0],["2020-04-08",18.5934,20.2908,18.5934,19.7218,250900.0],["2020-04-09",20.3293,20.4547,18.7863,19.77,212000.0],["2020-04-13",19.6735,19.6735,18.8249,18.9599,137100.0],["2020-04-14",19.4517,19.5482,18.2366,18.4874,264800.0],["2020-04-15",17.9473,18.0727,17.5615,17.793,124700.0],["2020-04-16",17.8026,17.8894,17.2626,17.7351,216600.0],["2020-04-17",18.2559,18.9503,18.2559,18.8056,207000.0],["2020-04-20",18.5356,18.5452,17.3108,17.4072,176400.0],["2020-04-21",17.1179,17.1179,16.5875,16.655,173300.0],["2020-04-22",17.1083,17.1083,16.6357,16.9058,135000.0],["2020-04-23",17.0986,17.8316,16.9347,17.5808,236300.0],["2020-04-24",17.7255,18.0727,17.3108,18.0244,128200.0],["2020-04-27",18.1595,19.2203,18.1595,18.9503,97400.0],["2020-04-28",19.471,19.8375,18.8635,19.5578,150100.0],["2020-04-29",20.2618,21.4095,20.0882,20.8887,304300.0],["2020-04-30",20.4065,20.5126,19.6253,19.6446,398700.0],["2020-05-01",19.1624,20.069,19.0178,19.9822,154700.0],["2020-05-04",19.7796,19.9822,18.4295,18.5549,186700.0],["2020-05-05",20.3968,22.4221,20.3968,21.1491,310400.0],["2020-05-06",21.7084,22.3931,19.7218,19.8857,198100.0],["2020-05-07",20.1365,20.5415,19.7989,20.0593,230900.0],["2020-05-08",20.5511,20.908,20.474,20.7344,129100.0],["2020-05-11",20.7151,20.7151,19.9918,20.2618,131600.0],["2020-05-12",20.4354,20.7344,19.5771,19.6157,139600.0],["2020-05-13",19.4132,19.6543,18.227,18.4391,156100.0],["2020-05-14",17.984,18.565,17.0252,18.5457,280000.0],["2020-05-15",18.4585,18.933,18.1777,18.7587,149700.0],["2020-05-18",19.5625,20.4148,19.3107,19.9402,301300.0],["2020-05-19",19.7175,20.1533,19.4076,19.4754,272800.0],["2020-05-20",19.9015,20.8312,19.5335,20.1533,152700.0],["2020-05-21",20.008,20.4535,19.8046,19.8821,128800.0],["2020-05-22",20.0758,20.5794,19.8918,20.5794,113500.0],["2020-05-26",21.4026,21.7899,20.8796,21.2476,128500.0],["2020-05-27",21.8965,22.7778,21.5963,22.1095,201100.0],["2020-05-28",22.3323,22.3323,21.4607,21.6931,148500.0],["2020-05-29",21.4413,21.7706,21.1605,21.6834,149900.0],["2020-06-01",21.6834,22.0127,21.2282,21.5478,167900.0],["2020-06-02",21.7512,22.003,21.083,21.1992,90600.0],["2020-06-03",22.5647,23.9011,22.3323,23.446,238100.0],["2020-06-04",23.2329,24.0464,22.8165,23.8818,255300.0],["2020-06-05",24.9858,25.5959,24.6953,24.8405,244800.0],["2020-06-08",25.1795,25.625,24.5984,24.8405,180600.0],["2020-06-09",24.4241,25.3925,24.211,25.2085,200400.0],["2020-06-10",25.0536,25.2763,24.2207,24.7437,246500.0],["2020-06-11",23.7365,23.8043,22.0417,22.0902,187600.0],["2020-06-12",22.9521,23.2039,21.819,22.4679,155600.0],["2020-06-15",21.7125,22.9521,21.48,22.5356,161100.0],["2020-06-16",23.2426,23.5719,22.7681,23.1554,219600.0],["2020-06-17",23.6784,24.3079,22.9714,24.2304,256000.0],["2020-06-18",23.8818,24.2788,23.4653,23.9786,351600.0],["2020-06-19",24.3563,24.6565,23.8721,24.182,533700.0],["2020-06-22",23.9011,24.2207,23.6978,24.1529,233500.0],["2020-06-23",24.4532,24.4919,24.2498,24.3176,222600.0],["2020-06-24",23.9593,24.3079,23.4363,23.446,233700.0],["2020-06-25",23.2717,23.6687,22.4775,23.6687,160000.0],["2020-06-26",23.446,23.7849,22.7681,23.6493,338200.0],["2020-06-29",23.9205,24.6565,23.7752,24.6178,243700.0],["2020-06-30",24.5113,25.8671,24.5113,25.6734,256400.0],["2020-07-01",25.9058,25.9058,24.6953,24.7824,386700.0],["2020-07-02",25.3248,25.4603,24.734,24.8502,151600.0],["2020-07-06",25.4119,25.7412,24.9374,25.0245,286500.0],["2020-07-07",25.8574,27.6393,25.2763,27.1938,362700.0],["2020-07-08",26.9711,27.252,26.7484,27.1454,183000.0],["2020-07-09",26.9421,27.2132,25.7024,25.838,165500.0],["2020-07-10",25.9639,27.1454,25.9446,26.942,173300.0],["2020-07-13",27.3294,27.3294,26.1673,26.2157,190800.0],["2020-07-14",26.1963,27.3197,26.1963,27.2907,130300.0],["2020-07-15",27.6684,28.569,27.1745,28.5012,321800.0],["2020-07-16",28.3076,29.46,27.9202,29.3922,173400.0],["2020-07-17",29.4697,30.2638,29.4697,29.9926,297400.0],["2020-07-20",29.828,29.8571,29.0048,29.1888,193700.0],["2020-07-21",29.5278,30.7287,29.5278,30.4962,296000.0],["2020-07-22",30.2251,30.4672,29.6731,29.7215,119800.0],["2020-07-23",29.5762,29.9248,29.3341,29.644,169400.0],["2020-07-24",29.6343,30.0314,29.46,29.615,116200.0],["2020-07-27",29.5665,31.6196,29.5181,31.4162,490800.0],["2020-07-28",31.6584,32.4719,31.0289,31.0967,346600.0],["2020-07-29",31.5034,31.7165,29.3341,30.0217,374200.0],["2020-07-30",30.0895,30.7771,29.6827,29.9249,180100.0],["2020-07-31",30.0314,30.167,28.7918,29.4309,224100.0],["2020-08-03",29.5665,30.351,29.3632,30.3122,194600.0],["2020-08-04",30.1379,30.8449,29.9442,30.3413,218700.0],["2020-08-05",30.6512,30.8255,28.6562,30.0314,247400.0],["2020-08-06",30.1091,30.1576,28.9633,29.177,271100.0],["2020-08-07",28.9828,30.478,28.9051,30.4683,147300.0],["2020-08-10",30.6916,31.4878,30.5266,31.3907,162200.0],["2020-08-11",31.4587,32.1772,31.4587,32.051,211800.0],["2020-08-12",32.3325,32.8763,31.4975,31.6626,257000.0],["2020-08-13",31.3227,31.4587,30.8567,31.2742,137300.0],["2020-08-14",31.0509,31.3616,30.847,31.1674,116700.0],["2020-08-17",31.313,31.5849,30.8373,31.1674,116500.0],["2020-08-18",30.9732,31.313,30.5363,30.7693,140200.0],["2020-08-19",30.8761,31.8665,30.8761,31.2451,144400.0],["2020-08-20",30.8955,31.4684,30.6722,31.2062,140900.0],["2020-08-21",31.1868,31.4684,31.0606,31.1965,120900.0],["2020-08-24",31.5558,32.5073,31.4004,32.4587,176100.0],["2020-08-25",32.5656,32.6724,32.3422,32.5267,146500.0],["2020-08-26",32.449,32.4685,32.1966,32.3228,88300.0],["2020-08-27",33.2938,33.9055,32.7986,33.7987,192400.0],["2020-08-28",33.9831,33.9831,33.0802,33.488,204800.0],["2020-08-31",33.6142,33.6142,32.7306,32.8374,207300.0],["2020-09-01",32.6724,33.7987,32.4296,33.7501,202000.0],["2020-09-02",33.6239,33.6821,32.5947,33.4394,146100.0],["2020-09-03",33.4394,33.4394,32.1092,32.3034,170700.0],["2020-09-04",32.7306,32.8374,31.3422,31.9636,156300.0],["2020-09-08",31.7111,31.915,31.1188,31.1965,172000.0],["2020-09-09",31.3907,32.4102,31.2548,32.284,184500.0],["2020-09-10",32.5267,32.7597,32.0801,32.1675,150700.0],["2020-09-11",32.1675,32.4296,31.4004,31.5072,175900.0],["2020-09-14",31.7985,31.9344,30.7013,30.8761,214100.0],["2020-09-15",31.0606,31.5655,30.6819,31.4295,105400.0],["2020-09-16",31.5461,32.2548,30.9829,31.1868,168400.0],["2020-09-17",30.6916,31.381,30.5848,30.6819,157800.0],["2020-09-18",30.6819,30.7596,29.5847,29.7789,574400.0],["2020-09-21",29.3808,29.3906,27.7011,28.5361,229300.0],["2020-09-22",28.5264,28.7983,28.138,28.4293,169400.0],["2020-09-23",28.3031,30.1091,28.3031,29.0993,282600.0],["2020-09-24",29.1769,31.0217,28.973,29.6333,437000.0],["2020-09-25",29.274,30.3906,29.041,29.2643,188100.0],["2020-09-28",29.6236,30.9247,29.5847,30.478,198900.0],["2020-09-29",30.6722,31.9539,30.2935,31.3033,397800.0],["2020-09-30",31.3519,31.6723,29.9052,30.1576,242900.0],["2020-10-01",30.1285,30.2741,28.575,30.1188,311100.0],["2020-10-02",29.575,31.0217,28.4779,30.7402,126300.0],["2020-10-05",31.1674,32.4976,31.1674,32.3811,146900.0],["2020-10-06",32.8374,33.0607,31.4684,32.5267,287200.0],["2020-10-07",32.9151,33.9346,32.5364,33.4103,281500.0],["2020-10-08",33.6821,34.9638,33.4006,34.7502,199200.0],["2020-10-09",34.7599,35.0997,33.9249,33.9831,164500.0],["2020-10-12",34.4006,34.5851,33.8472,34.2744,90300.0],["2020-10-13",33.8666,34.2647,32.6432,33.2938,184900.0],["2020-10-14",33.6336,33.8763,33.0122,33.5656,139400.0],["2020-10-15",33.0607,34.4492,33.0607,34.2647,81800.0],["2020-10-16",34.022,34.187,32.3422,32.517,134200.0],["2020-10-19",32.818,32.818,31.7208,31.8568,112800.0],["2020-10-20",32.0412,32.6529,32.0024,32.3034,75600.0],["2020-10-21",32.3034,32.7015,31.5072,31.7985,120300.0],["2020-10-22",31.9636,32.818,31.5946,32.7112,136300.0],["2020-10-23",32.75,33.2355,32.0898,32.4976,92400.0],["2020-10-26",31.9927,32.1772,31.3616,31.8762,109400.0],["2020-10-27",31.8276,32.3034,30.5169,30.5169,113800.0],["2020-10-28",29.7789,30.1382,29.0119,29.1187,124600.0],["2020-10-29",28.8662,29.3711,28.1769,29.2643,122900.0],["2020-10-30",29.2643,29.9731,28.7691,29.6333,154300.0],["2020-11-02",30.1382,30.546,29.2546,30.5363,120300.0],["2020-11-03",32.3422,33.8472,29.6624,32.5267,306700.0],["2020-11-04",33.4394,33.5559,31.7597,33.2549,215000.0],["2020-11-05",33.3423,35.7211,33.2743,35.5658,343800.0],["2020-11-06",34.857,35.0123,31.9927,32.3422,261800.0],["2020-11-09",34.1094,35.6726,33.1287,34.3424,220500.0],["2020-11-10",34.8181,36.4396,34.2259,36.1386,316100.0],["2020-11-11",36.5367,36.6629,34.022,34.7599,131300.0],["2020-11-12",34.7794,34.8377,33.7186,34.5361,122600.0],["2020-11-13",34.6723,36.1904,34.6723,36.1028,140800.0],["2020-11-16",36.9105,37.9031,36.3753,37.2122,143600.0],["2020-11-17",37.2219,37.6501,36.0541,37.5625,138200.0],["2020-11-18",37.8933,38.6232,37.144,37.2997,162900.0],["2020-11-19",37.29,37.5819,36.0639,37.436,155400.0],["2020-11-20",37.1635,37.6306,36.6964,36.9007,147000.0],["2020-11-23",38.2437,38.9249,36.3364,37.0857,122000.0],["2020-11-24",38.7983,41.6399,38.4383,41.4452,342600.0],["2020-11-25",41.3576,41.5815,40.8905,41.416,247200.0],["2020-11-27",40.8419,41.5036,38.7691,41.202,103300.0],["2020-11-30",41.309,41.6399,40.2872,40.7835,272700.0],["2020-12-01",41.0657,42.0583,40.9295,41.7664,258300.0],["2020-12-02",41.455,42.0291,40.949,41.8345,206200.0],["2020-12-03",42.0096,42.8563,41.5231,42.4184,343100.0],["2020-12-04",42.6032,43.8878,42.2432,43.7807,123200.0],["2020-12-07",43.7418,43.917,43.3136,43.5569,133200.0],["2020-12-08",43.372,44.1505,42.9536,43.5472,175500.0],["2020-12-09",44.0337,44.3257,42.3308,43.0509,152600.0],["2020-12-10",44.5787,45.0069,42.5935,43.2066,249700.0],["2020-12-11",42.8076,43.6153,42.6227,43.4985,122300.0],["2020-12-14",44.024,44.6079,40.7446,40.7446,295700.0],["2020-12-15",40.9781,41.6399,40.1121,41.3285,289100.0],["2020-12-16",41.2214,41.3674,40.5889,40.7738,185400.0],["2020-12-17",40.8516,41.5134,40.1121,41.4258,126100.0],["2020-12-18",41.5328,42.3794,41.1728,42.1264,424300.0],["2020-12-21",40.9489,42.4086,40.9489,41.8929,252300.0],["2020-12-22",41.9804,42.3697,41.2895,41.5134,94600.0],["2020-12-23",41.8345,42.6227,41.708,42.3989,114700.0],["2020-12-24",42.4573,42.4767,41.9026,42.1264,43900.0],["2020-12-28",42.6908,43.0995,42.0291,42.1167,120500.0],["2020-12-29",42.1167,42.1361,41.2701,41.6009,89600.0],["2020-12-30",41.5134,41.9123,41.309,41.4842,100800.0],["2020-12-31",41.4744,41.8831,41.3382,41.5231,65400.0],["2021-01-04",42.5254,43.6737,41.3187,41.9221,177500.0],["2021-01-05",41.9415,43.4109,41.9415,43.1677,182300.0],["2021-01-06",43.7029,46.1843,43.5764,45.2404,250300.0],["2021-01-07",45.5323,47.0699,44.9582,46.7487,182400.0],["2021-01-08",47.3131,47.4688,46.3887,46.5055,106500.0],["2021-01-11",45.7367,46.6514,44.9485,45.2599,131100.0],["2021-01-12",45.5713,46.5055,44.9582,46.2719,138800.0],["2021-01-13",46.2622,46.6904,45.0166,45.4739,159900.0],["2021-01-14",46.5639,47.9652,46.2817,46.6222,121200.0],["2021-01-15",45.98,46.3303,45.0458,46.1259,93200.0],["2021-01-19",46.7098,47.3813,46.1649,46.5736,163300.0],["2021-01-20",46.9628,48.6171,46.6417,48.5101,172600.0],["2021-01-21",48.5101,49.0356,47.3424,47.3424,129300.0],["2021-01-22",46.7098,47.1964,46.0773,47.138,94800.0],["2021-01-25",47.6148,48.7144,47.2937,48.6463,125900.0],["2021-01-26",48.8993,49.0064,47.6635,47.79,135600.0],["2021-01-27",46.632,47.2937,45.3377,45.9702,213200.0],["2021-01-28",46.5055,46.632,45.7464,45.8924,213200.0],["2021-01-29",46.379,46.7293,44.9971,45.1042,164800.0],["2021-02-01",45.6978,46.6417,44.7052,46.4373,149500.0],["2021-02-02",46.5444,46.6028,44.8025,46.1552,189700.0],["2021-02-03",46.6417,47.2158,45.3183,46.233,238300.0],["2021-02-04",46.3692,48.4323,45.9605,48.3739,214200.0],["2021-02-05",48.5587,49.2886,48.2084,48.5685,200900.0],["2021-02-08",48.9869,50.252,48.9188,49.4929,195900.0],["2021-02-09",49.6,52.4902,49.1815,52.062,283200.0],["2021-02-10",52.3544,55.4633,51.2531,55.1319,575600.0],["2021-02-11",55.2391,55.8921,53.5823,53.7967,450600.0],["2021-02-12",55.5997,55.6874,53.2412,55.512,157800.0],["2021-02-16",55.7849,55.9603,54.0989,54.323,309300.0],["2021-02-17",54.5764,54.6641,52.4226,53.0073,281300.0],["2021-02-18",52.5785,52.8806,51.7696,52.52,246900.0],["2021-02-19",52.715,54.5861,52.6272,54.245,205700.0],["2021-02-22",54.1476,55.5705,53.67,55.0247,192800.0],["2021-02-23",54.5277,55.4145,54.1183,55.0929,227900.0],["2021-02-24",54.976,57.5001,54.6836,57.3929,189200.0],["2021-02-25",57.7925,59.5857,57.7925,58.3675,314200.0],["2021-02-26",58.3773,59.0497,56.0773,57.4904,253400.0],["2021-03-01",58.5722,61.8467,58.4747,61.1353,269100.0],["2021-03-02",62.1976,64.0883,61.2523,62.5095,469500.0],["2021-03-03",62.9773,67.2459,62.8116,65.8912,407800.0],["2021-03-04",65.9595,66.8658,62.1489,62.8798,329000.0],["2021-03-05",63.1235,65.1311,61.7201,64.7023,323300.0],["2021-03-08",65.6671,68.8247,64.7607,67.2946,475700.0],["2021-03-09",71.3684,72.9862,67.8697,71.8752,625100.0],["2021-03-10",72.3625,73.0837,69.3023,70.3256,506400.0],["2021-03-11",71.0468,72.6061,69.0976,71.7582,330200.0],["2021-03-12",71.9434,72.6061,70.2184,72.0214,187700.0],["2021-03-15",71.8264,71.8264,68.7273,70.1306,252100.0],["2021-03-16",70.5303,70.5303,67.7625,68.0061,322000.0],["2021-03-17",68.0061,70.7349,66.973,70.462,190300.0],["2021-03-18",69.7701,70.462,68.24,68.776,201000.0],["2021-03-19",67.9866,68.4641,66.6806,68.0353,526400.0],["2021-03-22",68.7273,68.9125,66.3103,67.1485,168000.0],["2021-03-23",66.9146,67.1777,62.8798,63.8934,270600.0],["2021-03-24",64.9654,66.1349,63.3768,63.5328,120700.0],["2021-03-25",63.3476,66.4565,62.9285,65.9107,204000.0],["2021-03-26",67.2459,69.3218,66.6124,68.9222,236400.0],["2021-03-29",68.24,69.1853,65.5599,65.8425,256700.0],["2021-03-30",65.7743,69.7116,65.7743,68.893,190800.0],["2021-03-31",68.3569,69.429,67.4408,68.5811,289000.0],["2021-04-01",68.6785,70.9201,68.6785,70.1599,118300.0],["2021-04-05",71.6803,72.3917,70.6375,71.8752,206100.0],["2021-04-06",71.8752,73.0544,70.2476,70.3158,154500.0],["2021-04-07",69.6824,71.7582,69.6824,70.043,185600.0],["2021-04-08",69.6824,71.6315,68.7078,71.2904,228600.0],["2021-04-09",70.8616,71.7095,70.2476,71.3976,161000.0],["2021-04-12",71.3976,73.0544,70.8908,72.7036,115500.0],["2021-04-13",72.7036,72.7036,70.4133,71.8752,100700.0],["2021-04-14",72.0896,72.8985,71.2027,71.3976,82200.0],["2021-04-15",73.0934,73.6976,71.1735,72.5769,116600.0],["2021-04-16",73.2298,74.2726,71.5926,72.265,93000.0],["2021-04-19",71.9336,72.5184,69.0002,71.3294,229100.0],["2021-04-20",71.4756,72.2942,66.9243,68.3375,246500.0],["2021-04-21",68.2887,69.429,67.1875,68.7858,157100.0],["2021-04-22",68.7858,69.9163,68.0158,68.4934,114600.0],["2021-04-23",68.5616,71.1053,68.5616,70.6862,188300.0],["2021-04-26",71.6705,72.2358,68.7663,69.1171,172600.0],["2021-04-27",69.1171,70.998,69.1171,70.5692,156300.0],["2021-04-28",70.8324,72.4112,69.8968,70.5985,116400.0],["2021-04-29",71.5341,71.8654,70.0917,70.7739,136400.0],["2021-04-30",70.0625,71.8654,70.0625,70.9103,170700.0],["2021-05-03",71.4658,74.0582,71.1442,73.0544,278600.0],["2021-05-04",72.187,77.8981,72.1383,77.2451,300800.0],["2021-05-05",79.5354,84.1938,79.3502,82.9074,410000.0],["2021-05-06",82.8392,84.6032,80.432,84.379,250600.0],["2021-05-07",83.6091,89.2032,82.2739,88.1506,352100.0],["2021-05-10",89.3591,91.5714,86.3672,86.3672,383300.0],["2021-05-11",85.6655,86.6303,81.9231,85.6362,268600.0],["2021-05-12",84.7973,85.0997,78.7884,79.3932,312900.0],["2021-05-13",78.1641,83.695,77.9788,81.666,338000.0],["2021-05-14",82.7586,84.3974,81.032,82.0465,231200.0],["2021-05-17",82.0075,82.1831,80.1541,80.5638,177800.0],["2021-05-18",81.1296,81.7831,78.7104,78.7104,194100.0],["2021-05-19",77.3448,77.9788,75.1304,76.0376,404400.0],["2021-05-20",76.1449,76.818,74.4574,75.0719,274700.0],["2021-05-21",75.9986,77.4423,75.6377,76.3303,425600.0],["2021-05-24",75.9693,76.6424,74.9256,75.4328,163200.0],["2021-05-25",75.4329,76.2327,73.3551,73.8721,268200.0],["2021-05-26",75.3938,76.4961,73.6575,75.0231,197300.0],["2021-05-27",76.262,78.369,76.0376,76.8473,401300.0],["2021-05-28",77.0716,77.891,74.1355,75.9303,193300.0],["2021-06-01",76.896,79.7347,76.1644,79.2567,397700.0],["2021-06-02",79.4127,80.3199,75.6572,76.3985,262700.0],["2021-06-03",75.3158,76.3108,74.4379,74.9841,188700.0],["2021-06-04",74.5354,74.8183,63.815,68.1168,1437200.0],["2021-06-07",66.3512,66.8975,61.3081,61.4544,1057400.0],["2021-06-08",63.0542,63.0542,60.4399,62.4299,982200.0],["2021-06-09",62.4299,62.6152,58.9182,59.523,828200.0],["2021-06-10",60.0692,60.2546,56.9477,57.1038,878700.0],["2021-06-11",57.1038,59.1816,57.1038,58.6255,378800.0],["2021-06-14",58.6255,59.5035,57.1038,57.5525,315900.0],["2021-06-15",57.8939,58.7524,57.2209,57.8257,270300.0],["2021-06-16",57.8549,57.8549,55.826,57.0648,265000.0],["2021-06-17",57.3184,57.3184,53.3873,54.1579,383000.0],["2021-06-18",52.9386,54.0409,52.3338,52.8215,732200.0],["2021-06-21",53.5141,55.0261,53.358,54.5188,336300.0],["2021-06-22",54.9188,55.6601,53.9823,55.2017,174600.0],["2021-06-23",55.0748,56.9282,54.8505,55.7869,495000.0],["2021-06-24",56.3625,57.2404,55.2309,56.8697,324000.0],["2021-06-25",56.8795,57.6989,56.3039,56.7136,482600.0],["2021-06-28",56.7331,56.7722,55.2114,56.3722,264600.0],["2021-06-29",56.8112,57.7769,55.7187,57.2306,253600.0],["2021-06-30",57.3672,57.7476,56.2552,56.7624,475100.0],["2021-07-01",57.5038,58.8889,56.8014,58.6938,305400.0],["2021-07-02",58.6743,58.7524,56.9965,57.0843,164100.0],["2021-07-06",57.4355,57.5623,54.7822,56.5185,382400.0],["2021-07-07",56.2844,58.6451,56.2844,58.1671,523800.0],["2021-07-08",56.7234,58.0305,54.948,56.9087,356600.0],["2021-07-09",58.2158,59.3767,57.9232,58.9572,333900.0],["2021-07-12",58.8597,59.7278,57.6696,59.5425,286400.0],["2021-07-13",59.4352,60.4204,58.8206,59.4937,243300.0],["2021-07-14",59.8156,61.4446,59.562,59.9717,333600.0],["2021-07-15",59.5035,60.3619,58.4792,59.3767,254600.0],["2021-07-16",59.5035,60.4594,55.5431,55.7479,542900.0],["2021-07-19",53.7092,53.7092,51.5632,52.4021,606100.0],["2021-07-20",52.8703,55.6992,52.8703,55.1041,432200.0],["2021-07-21",55.7967,57.0843,55.5431,56.4503,279200.0],["2021-07-22",56.5283,56.7039,54.6456,54.909,298200.0],["2021-07-23",55.2895,56.6063,54.6944,56.2747,268900.0],["2021-07-26",56.3917,57.2306,55.4748,55.9918,140200.0],["2021-07-27",55.2895,56.6063,55.1919,56.0308,134500.0],["2021-07-28",56.6258,56.86,54.4798,54.7627,230800.0],["2021-07-29",55.5528,58.45,55.0163,57.9232,377500.0],["2021-07-30",57.2892,57.933,56.382,57.6598,465400.0],["2021-08-02",57.5525,60.8399,57.3672,58.7719,544300.0],["2021-08-03",59.5132,63.7565,58.8011,62.8591,709500.0],["2021-08-04",62.4299,64.0784,61.6885,63.6199,366400.0],["2021-08-05",64.0199,64.2833,61.5519,63.5126,310200.0],["2021-08-06",64.2833,66.0976,63.6395,66.0294,373000.0],["2021-08-09",65.366,66.4488,64.3808,64.8295,273800.0],["2021-08-10",64.7319,66.2945,64.4584,65.0346,336000.0],["2021-08-11",65.3764,68.0915,64.6928,67.6227,267500.0],["2021-08-12",67.6227,68.4333,66.4898,68.2673,255600.0],["2021-08-13",68.2282,68.2282,66.314,67.4176,172000.0],["2021-08-16",66.9,67.3395,65.5913,67.2614,253800.0],["2021-08-17",66.6949,66.8121,65.435,66.773,159100.0],["2021-08-18",66.5679,67.6325,65.142,65.2299,245800.0],["2021-08-19",64.2631,65.2788,60.3272,60.9229,415200.0],["2021-08-20",60.8937,63.1106,60.1905,62.9739,196700.0],["2021-08-23",63.4818,66.1675,63.3841,64.8784,202700.0],["2021-08-24",64.9565,66.3921,64.3217,65.5327,134300.0],["2021-08-25",65.269,66.3043,64.8393,64.9662,117000.0],["2021-08-26",64.849,65.0151,63.4622,63.9212,133300.0],["2021-08-27",64.2045,66.9098,64.2045,66.187,207700.0],["2021-08-30",66.8023,67.6715,65.4643,67.193,127500.0],["2021-08-31",66.8023,67.1344,64.6147,65.1713,195500.0],["2021-09-01",65.6694,68.4138,64.0092,67.3004,446900.0],["2021-09-02",67.6032,69.2537,67.0172,68.2575,185800.0],["2021-09-03",68.2087,68.404,67.1051,67.9841,152700.0],["2021-09-07",68.1403,69.1756,67.5446,67.8571,137200.0],["2021-09-08",67.8571,67.8571,64.9272,65.1225,253800.0],["2021-09-09",64.6244,65.4448,63.7747,64.5756,223400.0],["2021-09-10",65.435,66.5191,65.0834,66.0405,212400.0],["2021-09-13",66.8902,68.2673,66.1675,67.5055,276200.0],["2021-09-14",67.7106,68.0231,65.435,66.3335,192200.0],["2021-09-15",66.3336,70.7773,66.0308,69.9374,380200.0],["2021-09-16",70.0057,71.6758,69.3318,71.5293,412300.0],["2021-09-17",71.6269,73.6291,71.6172,72.1446,710600.0],["2021-09-20",69.4588,72.4962,67.5153,72.1641,405300.0],["2021-09-21",73.7365,75.8851,72.1641,75.4163,362600.0],["2021-09-22",75.7874,76.2367,72.2129,73.3458,377700.0],["2021-09-23",74.0393,75.0647,73.3068,74.3518,314600.0],["2021-09-24",74.0783,75.7874,73.5705,74.6741,147200.0],["2021-09-27",75.094,78.5806,74.8889,77.3598,317700.0],["2021-09-28",76.9692,77.5356,75.1233,75.8754,254400.0],["2021-09-29",76.1683,77.184,72.7599,74.9866,199600.0],["2021-09-30",77.6431,81.4618,77.6235,79.8601,691300.0],["2021-10-01",80.114,83.5811,78.4049,82.956,719000.0],["2021-10-04",83.0146,83.6885,81.2078,82.5653,325500.0],["2021-10-05",82.5263,85.9445,81.3836,85.505,492000.0],["2021-10-06",85.1534,87.3899,83.8643,87.2044,374400.0],["2021-10-07",88.9916,89.1967,84.5577,86.55,516800.0],["2021-10-08",86.7356,87.3704,84.7725,85.5441,250900.0],["2021-10-11",86.1496,87.39,84.8995,86.6282,186000.0],["2021-10-12",86.6281,86.8235,84.2354,84.6553,352800.0],["2021-10-13",84.5479,84.5479,79.9089,80.2116,443900.0],["2021-10-14",81.1395,82.9267,80.446,81.5008,307600.0],["2021-10-15",83.4834,84.1963,81.9891,83.4638,321600.0],["2021-10-18",83.288,85.3195,83.0439,83.6885,362200.0],["2021-10-19",84.7628,85.0167,81.6668,83.0634,335800.0],["2021-10-20",83.0634,83.9815,82.1161,83.3466,228100.0],["2021-10-21",83.1806,86.5403,82.3505,85.9152,340400.0],["2021-10-22",86.4328,88.5521,85.3097,86.3449,469900.0],["2021-10-25",86.9798,88.3373,86.4426,87.7318,323700.0],["2021-10-26",88.3764,88.6205,86.5012,87.2825,373400.0],["2021-10-27",87.2434,87.3216,84.8995,84.9386,242900.0],["2021-10-28",86.0031,91.8337,85.7199,90.5152,728000.0],["2021-10-29",89.3725,89.812,85.2511,87.7513,523000.0],["2021-11-01",91.7946,94.7245,90.3687,94.539,651500.0],["2021-11-02",94.7538,104.1589,88.7279,103.2701,875300.0],["2021-11-03",103.5241,109.9601,101.981,107.8799,917000.0],["2021-11-04",107.9971,111.9037,105.0086,111.1809,691000.0],["2021-11-05",111.5228,114.062,104.696,107.4404,837400.0],["2021-11-08",108.8565,111.4837,107.6748,109.423,678900.0],["2021-11-09",109.8137,111.9232,107.5479,109.1886,357100.0],["2021-11-10",107.4489,108.4654,103.0802,104.3899,531600.0],["2021-11-11",105.5529,109.7066,105.5529,107.9865,434700.0],["2021-11-12",107.6053,109.56,106.97,108.7781,294600.0],["2021-11-15",109.0322,109.4623,106.7648,108.006,250900.0],["2021-11-16",107.1655,111.7101,106.9798,111.3681,286400.0],["2021-11-17",111.1824,111.3681,108.827,110.938,320600.0],["2021-11-18",110.9185,111.9056,104.7515,106.2761,519000.0],["2021-11-19",105.2401,107.8497,103.6764,107.5467,262100.0],["2021-11-22",108.2601,112.8927,106.9994,107.0189,338200.0],["2021-11-23",106.4032,109.5307,105.592,107.6542,237100.0],["2021-11-24",106.3836,108.2406,105.0447,107.361,185800.0],["2021-11-26",104.5462,104.8199,99.8941,103.2952,277900.0],["2021-11-29",105.1913,106.5791,103.9892,104.5853,245200.0],["2021-11-30",102.6697,104.0771,98.6724,100.7444,458800.0],["2021-12-01",103.911,104.859,97.568,97.5778,340300.0],["2021-12-02",97.2064,102.5818,97.0012,101.4285,296200.0],["2021-12-03",101.4871,103.2757,99.9332,101.3894,286200.0],["2021-12-06",102.6209,103.5298,99.0438,100.4512,318500.0],["2021-12-07",102.6013,106.1882,101.9172,103.6764,285900.0],["2021-12-08",104.468,106.022,101.9465,103.0509,334400.0],["2021-12-09",102.7577,106.7746,102.1322,104.2921,313500.0],["2021-12-10",104.9958,108.4361,104.429,105.4259,450700.0],["2021-12-13",106.1198,107.9669,103.393,103.6862,408700.0],["2021-12-14",102.142,104.4583,97.9785,101.8781,436100.0],["2021-12-15",102.1811,104.8394,100.7542,104.8101,362900.0],["2021-12-16",106.2273,109.0713,101.7217,102.0052,435400.0],["2021-12-17",100.8421,104.2237,98.8581,103.4712,1608100.0],["2021-12-20",100.3534,101.7804,95.369,99.2686,539700.0],["2021-12-21",100.4609,104.6928,100.4609,104.126,288100.0],["2021-12-22",104.6342,106.6573,104.126,105.5236,256300.0],["2021-12-23",106.237,111.1335,105.8754,109.1104,435800.0],["2021-12-27",111.9056,120.4671,111.8079,119.0207,1029000.0],["2021-12-28",120.7896,122.1677,116.6946,117.6035,506800.0],["2021-12-29",117.6133,120.7212,117.5644,119.0597,309200.0],["2021-12-30",118.8154,119.9003,113.9971,114.3001,435200.0],["2021-12-31",114.3001,118.8545,113.2152,117.1344,595000.0],["2022-01-03",118.9034,121.2197,108.2015,110.1171,947100.0],["2022-01-04",110.4494,113.9971,110.0682,112.8439,378200.0],["2022-01-05",112.2477,112.6386,99.6986,101.0082,1142600.0],["2022-01-06",99.7377,103.2366,97.0891,100.8714,684700.0],["2022-01-07",100.6662,101.7217,96.317,98.301,652200.0],["2022-01-10",96.8252,97.8026,91.5574,96.6395,562400.0],["2022-01-11",97.48,98.516,91.5867,92.8865,582100.0],["2022-01-12",93.7661,96.9816,92.0656,92.5249,394700.0],["2022-01-13",92.5249,93.0429,89.2704,89.5538,314900.0],["2022-01-14",88.0976,88.9381,86.0061,88.7035,542300.0],["2022-01-18",86.5827,90.8537,85.2828,90.1891,412100.0],["2022-01-19",90.7462,92.1633,87.4036,88.2442,323900.0],["2022-01-20",90.0132,90.5605,86.2113,86.5827,334600.0],["2022-01-21",85.7813,86.7586,82.5463,82.9861,521500.0],["2022-01-24",82.0087,89.5831,79.1647,89.3583,532400.0],["2022-01-25",86.3286,88.6547,84.1784,85.9181,311800.0],["2022-01-26",88.811,90.2086,83.5432,84.6476,284600.0],["2022-01-27",85.7519,86.2309,80.7871,81.9794,544500.0],["2022-01-28",82.4094,84.0318,80.2397,83.8559,418800.0],["2022-01-31",83.2695,86.7684,82.5854,86.4361,412700.0],["2022-02-01",93.4045,96.7079,87.5112,91.5085,1045000.0],["2022-02-02",94.3721,94.7239,89.4561,91.401,593400.0],["2022-02-03",89.935,92.6324,88.3517,90.7364,356600.0],["2022-02-04",90.6973,91.2251,86.1233,87.5893,341300.0],["2022-02-07",88.6938,88.6938,82.0967,83.4357,491800.0],["2022-02-08",83.6604,87.7946,83.3672,85.4881,379000.0],["2022-02-09",86.5338,89.5734,86.5338,88.6449,303600.0],["2022-02-10",86.8646,90.9632,85.7005,86.2581,392600.0],["2022-02-11",86.082,87.8721,82.0127,83.1376,409600.0],["2022-02-14",83.1474,87.0993,83.1474,84.9081,383000.0],["2022-02-15",86.7276,89.0166,86.2385,88.4786,290300.0],["2022-02-16",88.3416,88.6742,86.2776,88.2047,309000.0],["2022-02-17",87.383,87.9504,85.0158,85.0451,243200.0],["2022-02-18",84.9571,86.8646,84.7614,86.4146,189700.0],["2022-02-22",85.182,86.7472,82.7952,84.3604,375700.0],["2022-02-23",85.0158,86.0624,82.6778,82.8148,319200.0],["2022-02-24",79.6747,85.9059,78.2564,85.8277,399700.0],["2022-02-25",84.8201,87.921,84.7321,87.7939,347100.0],["2022-02-28",86.2972,91.2567,86.0918,90.66,459300.0],["2022-03-01",90.4643,91.4817,87.9503,88.8307,278600.0],["2022-03-02",90.0339,93.487,89.7405,93.1348,257100.0],["2022-03-03",93.6631,94.6902,91.6186,92.499,181400.0],["2022-03-04",91.423,91.648,84.9473,85.6614,479900.0],["2022-03-07",85.3092,85.5831,78.2857,78.3444,427400.0],["2022-03-08",79.1759,82.8441,76.9064,80.6236,464400.0],["2022-03-09",83.118,85.1038,81.4257,84.0767,370300.0],["2022-03-10",83.1474,84.2136,81.2008,83.9886,237500.0],["2022-03-11",85.4266,85.4266,82.179,82.179,213000.0],["2022-03-14",83.1474,83.2256,78.6574,80.1443,353600.0],["2022-03-15",80.9171,82.7072,80.2715,82.1692,280200.0],["2022-03-16",83.1474,87.8525,82.4724,87.7352,327700.0],["2022-03-17",86.6591,89.6818,86.1015,89.6818,258200.0],["2022-03-18",88.8014,91.4817,87.8819,91.2567,544900.0],["2022-03-21",91.5012,92.0295,87.7938,89.0068,176300.0],["2022-03-22",89.9459,90.973,88.3906,90.748,207200.0],["2022-03-23",89.76,90.122,85.8766,86.1896,292000.0],["2022-03-24",86.9134,87.7743,85.4266,86.6102,244700.0],["2022-03-25",87.0993,87.5004,82.1105,84.2332,280600.0],["2022-03-28",84.7516,85.3679,82.9224,84.9864,320700.0],["2022-03-29",87.0113,87.8819,85.4755,87.8036,441400.0],["2022-03-30",86.7961,86.9428,82.58,83.1572,304000.0],["2022-03-31",84.0278,84.3897,78.5302,78.7455,610400.0],["2022-04-01",79.215,80.4866,72.3969,73.3653,822500.0],["2022-04-04",74.8522,75.537,72.8762,75.2141,761200.0],["2022-04-05",74.6076,75.5565,71.3013,71.6241,595300.0],["2022-04-06",70.4307,71.4089,67.8776,69.2666,733900.0],["2022-04-07",69.7166,70.9198,67.6917,69.3351,546300.0],["2022-04-08",67.4961,68.3178,63.7398,66.7038,779400.0],["2022-04-11",66.3027,68.4743,65.5593,66.8896,509300.0],["2022-04-12",67.858,69.7362,66.6059,67.007,393500.0],["2022-04-13",67.5254,69.3938,67.0657,68.9243,411800.0],["2022-04-14",68.3765,69.746,67.5548,67.6526,436600.0],["2022-04-18",67.4276,68.7873,66.6255,67.8091,430400.0],["2022-04-19",68.3961,72.3676,68.3961,71.8394,402500.0],["2022-04-20",72.2208,74.2555,72.1426,72.3969,387000.0],["2022-04-21",73.0034,74.0892,71.81,72.3578,336000.0],["2022-04-22",71.7709,72.8176,70.6068,71.9078,367400.0],["2022-04-25",71.0372,73.7468,69.6971,73.649,485700.0],["2022-04-26",73.4338,73.8153,70.1568,70.2742,367800.0],["2022-04-27",70.4992,70.9394,68.5135,69.3645,467900.0],["2022-04-28",72.6317,75.0576,70.7438,74.7642,749700.0],["2022-04-29",73.248,75.4391,70.0688,70.5872,488400.0],["2022-05-02",72.0448,73.9914,70.2546,73.9425,425300.0],["2022-05-03",74.4903,75.175,72.6904,74.8424,320600.0],["2022-05-04",75.7913,80.066,74.8326,79.5182,349500.0],["2022-05-05",77.6401,78.7455,75.6739,77.6597,310500.0],["2022-05-06",76.7303,79.8508,74.3924,78.0118,371400.0],["2022-05-09",76.6521,77.8651,75.1457,75.7326,276500.0],["2022-05-10",78.4954,79.0147,73.6654,76.2225,255900.0],["2022-05-11",76.1049,77.9076,73.2343,73.7536,267300.0],["2022-05-12",73.2833,74.459,69.2076,72.7934,468100.0],["2022-05-13",74.2238,76.7907,73.4498,73.6164,428600.0],["2022-05-16",73.3323,73.3323,70.0698,70.9319,546900.0],["2022-05-17",72.5877,76.4576,72.5093,76.2617,446200.0],["2022-05-18",74.165,74.8116,66.2097,67.0522,533700.0],["2022-05-19",65.857,67.2482,64.7303,65.4259,516900.0],["2022-05-20",66.7093,67.5421,64.5441,67.3559,264400.0],["2022-05-23",67.9732,69.9326,67.2286,67.983,163800.0],["2022-05-24",66.7387,67.5519,65.1614,66.6212,138300.0],["2022-05-25",66.2783,69.3938,66.0333,68.512,195200.0],["2022-05-26",68.6198,72.2742,68.6198,71.5492,181300.0],["2022-05-27",71.8431,74.4492,71.7157,74.2434,254300.0],["2022-05-31",73.8025,74.4099,71.0985,74.0964,316800.0],["2022-06-01",74.3316,75.9971,73.4596,75.2231,325500.0],["2022-06-02",75.8208,80.2981,75.4093,79.3772,307600.0],["2022-06-03",78.8873,80.8761,78.3778,80.641,313600.0],["2022-06-06",81.6207,84.9224,79.6025,83.3744,483400.0],["2022-06-07",81.317,81.4738,74.9586,80.8565,486800.0],["2022-06-08",79.8474,79.916,75.6836,77.5059,211200.0],["2022-06-09",76.6339,78.7305,76.2714,77.016,164700.0],["2022-06-10",75.0566,76.0951,71.9215,72.6562,190000.0],["2022-06-13",70.0502,71.4218,68.6394,70.4715,231100.0],["2022-06-14",71.6374,73.6164,71.1573,73.3029,222300.0],["2022-06-15",74.4785,75.6836,72.4603,73.2637,317500.0],["2022-06-16",71.0397,71.0397,67.7576,68.5316,195700.0],["2022-06-17",69.6093,69.7269,66.8563,66.9249,514800.0],["2022-06-21",68.8549,70.3441,67.5813,69.1097,240300.0],["2022-06-22",67.1992,68.8255,65.759,66.0137,195000.0],["2022-06-23",66.631,67.16,65.0046,66.1215,269800.0],["2022-06-24",67.3364,71.4022,67.3364,70.0306,624900.0],["2022-06-27",70.9809,73.0384,70.158,70.736,167800.0],["2022-06-28",73.1951,73.7144,68.6884,68.6884,141500.0],["2022-06-29",68.6688,70.2069,66.8171,68.2769,173100.0],["2022-06-30",66.8367,69.2076,66.0333,68.9431,251500.0],["2022-07-01",68.2279,69.9424,67.5127,69.3644,160000.0],["2022-07-05",67.5715,70.4225,66.7289,70.2853,230400.0],["2022-07-06",70.1776,72.862,68.6982,72.2546,279800.0],["2022-07-07",73.0873,75.4877,73.0579,75.2133,207900.0],["2022-07-08",75.2133,75.4974,72.8326,74.6843,211600.0],["2022-07-11",73.9397,74.7333,73.1167,73.1853,112000.0],["2022-07-12",73.4106,76.8299,73.4106,74.312,191000.0],["2022-07-13",72.6954,72.9404,69.6093,70.2853,199300.0],["2022-07-14",68.3749,69.8543,66.7779,69.6779,173300.0],["2022-07-15",71.0201,72.3035,70.5596,71.8137,155100.0],["2022-07-18",73.1363,74.263,72.5779,72.8032,131400.0],["2022-07-19",73.7437,78.564,73.7437,78.1329,228500.0],["2022-07-20",77.4961,79.6907,77.1924,79.6025,233000.0],["2022-07-21",80.3373,81.0329,79.3576,80.6312,155200.0],["2022-07-22",80.4254,81.0427,78.0741,79.4849,151000.0],["2022-07-25",80.3569,80.3569,77.9272,78.7109,202100.0],["2022-07-26",77.4275,78.9951,76.4674,78.1133,147300.0],["2022-07-27",81.0525,81.0525,75.2623,80.0727,276800.0],["2022-07-28",80.8076,85.9903,80.8076,85.9021,376200.0],["2022-07-29",82.4241,86.9602,80.8762,86.8035,404800.0],["2022-08-01",86.6075,88.42,85.4416,86.0784,288500.0],["2022-08-02",85.765,85.9413,83.8251,84.2856,205300.0],["2022-08-03",84.3835,85.667,83.7369,83.8937,172600.0],["2022-08-04",84.1974,84.795,83.5704,84.795,208000.0],["2022-08-05",84.0112,86.7153,83.5802,86.4899,162700.0],["2022-08-08",87.2639,88.4102,86.3332,86.6565,170600.0],["2022-08-09",86.2248,86.2248,83.1541,84.3118,186800.0],["2022-08-10",86.3131,89.6389,86.3131,87.7749,326100.0],["2022-08-11",88.7658,91.4539,88.0888,89.0503,221200.0],["2022-08-12",89.7272,89.9038,88.4028,89.3544,116700.0],["2022-08-15",88.6775,89.6585,87.0391,89.5702,232000.0],["2022-08-16",89.3642,90.7377,89.2367,90.2373,193300.0],["2022-08-17",88.6677,89.4917,86.2837,87.3138,209300.0],["2022-08-18",86.8331,89.6095,86.4995,89.2955,129100.0],["2022-08-19",87.8828,88.648,86.9704,88.2948,161200.0],["2022-08-22",86.7252,87.1666,85.0868,85.9992,179000.0],["2022-08-23",86.5388,88.3635,86.2346,87.0587,195400.0],["2022-08-24",87.0587,88.6186,86.8036,86.8527,169100.0],["2022-08-25",87.1961,89.5899,87.0391,89.5899,113000.0],["2022-08-26",89.2171,89.374,85.5872,85.6656,170200.0],["2022-08-29",84.5668,84.6846,82.9383,83.1247,209600.0],["2022-08-30",83.1836,83.5858,80.5642,81.9671,180600.0],["2022-08-31",82.1535,83.1345,78.8375,79.0043,214600.0],["2022-09-01",78.0232,78.2587,75.6393,77.2286,257800.0],["2022-09-02",78.6707,79.6812,76.3554,77.4444,258300.0],["2022-09-06",77.8663,78.3764,76.3849,77.621,362800.0],["2022-09-07",77.0422,77.0422,71.8622,75.0016,403200.0],["2022-09-08",74.3933,74.8741,72.755,74.05,234800.0],["2022-09-09",73.8537,75.1684,72.7746,74.9133,148900.0],["2022-09-12",75.7079,77.8957,75.7079,77.4738,204100.0],["2022-09-13",75.0899,76.0219,73.0983,73.6968,251400.0],["2022-09-14",73.736,74.7563,72.441,74.5699,246800.0],["2022-09-15",74.3835,75.4234,72.9021,72.9708,223400.0],["2022-09-16",70.9008,70.9008,68.9191,70.3906,450900.0],["2022-09-19",69.4684,72.6372,69.4684,71.8916,134400.0],["2022-09-20",71.0479,71.4109,69.8412,71.1951,124500.0],["2022-09-21",72.2742,73.2455,71.2049,71.4992,174800.0],["2022-09-22",71.2539,71.2539,69.3507,69.8412,174500.0],["2022-09-23",68.821,69.1349,67.4965,68.8994,205100.0],["2022-09-26",68.507,70.3906,67.2611,69.3997,137000.0],["2022-09-27",70.528,71.2245,69.2232,70.8713,161700.0],["2022-09-28",71.509,74.5012,70.3121,73.8047,184000.0],["2022-09-29",72.5489,72.961,71.7347,72.9119,139800.0],["2022-09-30",73.0493,73.7851,71.2932,71.3521,179400.0],["2022-10-03",72.5686,75.8649,71.8916,74.6778,162000.0],["2022-10-04",76.3554,77.6504,75.6098,77.5327,134700.0],["2022-10-05",76.4045,77.7681,75.8649,76.0513,120000.0],["2022-10-06",76.0513,78.0723,75.6491,76.6988,114300.0],["2022-10-07",75.4234,75.9532,73.6772,74.1383,127500.0],["2022-10-10",74.462,76.3849,74.0205,76.1592,134300.0],["2022-10-11",75.2076,76.5222,73.6379,74.3443,241700.0],["2022-10-12",74.9329,79.0533,73.8734,76.5811,278300.0],["2022-10-13",75.0114,76.9637,73.1474,76.4535,258600.0],["2022-10-14",76.2868,76.9931,73.8439,74.4816,213300.0],["2022-10-17",76.2475,78.4157,76.1396,77.1893,199000.0],["2022-10-18",78.4843,78.7786,76.0513,76.9048,262500.0],["2022-10-19",76.3652,77.1795,74.3835,75.237,164300.0],["2022-10-20",74.6778,74.7955,71.1068,71.2049,276200.0],["2022-10-21",71.8426,72.755,70.4004,72.0976,207100.0],["2022-10-24",72.5195,75.4234,72.0977,74.9525,184300.0],["2022-10-25",75.3253,76.9245,74.4228,74.5405,219900.0],["2022-10-26",75.4627,77.1501,73.2553,76.1985,170000.0],["2022-10-27",76.6988,77.5229,73.9126,74.7171,173700.0],["2022-10-28",75.4234,76.4143,73.893,75.8943,145600.0],["2022-10-31",75.2664,79.328,74.5699,77.9251,339000.0],["2022-11-01",78.1115,79.9559,74.6876,78.7394,265900.0],["2022-11-02",78.5922,79.2397,71.6464,71.6758,363100.0],["2022-11-03",70.3906,71.7935,68.0263,69.8314,211500.0],["2022-11-04",70.5378,72.6372,70.2925,72.2644,174300.0],["2022-11-07",73.0493,75.0506,72.6078,74.6386,162000.0],["2022-11-08",75.1585,75.8453,73.8145,74.668,206900.0],["2022-11-09",73.9605,75.2772,71.0324,71.6121,243500.0],["2022-11-10",75.4246,80.0527,75.4148,79.6989,259600.0],["2022-11-11",80.5735,83.7375,80.092,83.3837,257900.0],["2022-11-14",82.6271,86.3315,82.6271,83.0496,203100.0],["2022-11-15",84.8773,85.4865,82.804,83.9143,145900.0],["2022-11-16",82.7549,82.7549,80.1608,80.6816,147900.0],["2022-11-17",79.4238,79.5614,77.1638,79.414,195700.0],["2022-11-18",80.9567,81.5462,79.1094,80.77,151600.0],["2022-11-21",80.318,81.6347,79.1094,80.1116,130000.0],["2022-11-22",80.3671,81.4775,79.1389,79.2764,117800.0],["2022-11-23",79.3059,80.3475,78.9915,80.3475,87700.0],["2022-11-25",80.4457,80.7896,79.699,79.807,47100.0],["2022-11-28",78.7065,80.6914,77.7534,78.3626,144200.0],["2022-11-29",78.677,80.5735,78.6181,79.9348,115600.0],["2022-11-30",80.1902,81.556,77.8222,81.33,225000.0],["2022-12-01",81.5954,81.6543,78.3724,79.4631,257100.0],["2022-12-02",78.3233,80.8879,78.3135,79.5614,138800.0],["2022-12-05",78.677,79.0996,76.7904,77.1442,200100.0],["2022-12-06",76.6627,76.8887,74.8252,76.2303,221700.0],["2022-12-07",75.5917,78.1563,75.5229,76.2991,141900.0],["2022-12-08",76.7315,76.7708,74.9825,75.572,158900.0],["2022-12-09",75.2674,76.6725,75.1691,75.7587,112800.0],["2022-12-12",74.9726,77.8124,74.6877,77.6748,218900.0],["2022-12-13",80.996,82.2537,77.0557,77.1638,319500.0],["2022-12-14",76.9673,78.7949,76.702,77.4979,221700.0],["2022-12-15",75.8471,76.7511,74.1079,74.9038,241800.0],["2022-12-16",73.6461,74.6582,72.7225,73.2924,1323400.0],["2022-12-19",73.597,74.5796,71.4549,71.7006,251900.0],["2022-12-20",71.2289,71.2289,68.7626,70.1186,211800.0],["2022-12-21",70.4723,71.4746,69.7157,70.7867,392200.0],["2022-12-22",69.814,69.814,66.817,69.3128,362000.0],["2022-12-23",69.5585,70.7671,69.3325,70.2758,166300.0],["2022-12-27",70.2758,70.8555,68.9591,69.5487,107900.0],["2022-12-28",69.5585,69.9613,67.7505,68.1337,142800.0],["2022-12-29",68.6447,70.5607,68.3499,69.8631,140700.0],["2022-12-30",68.9984,69.3521,67.8586,68.8215,204000.0],["2023-01-03",69.7648,70.1481,67.043,67.6129,251600.0],["2023-01-04",67.721,69.755,67.5933,69.4012,213100.0],["2023-01-05",68.7724,69.2048,67.6621,69.0475,166300.0],["2023-01-06",69.7747,74.8744,69.3423,74.6386,302200.0],["2023-01-09",75.1593,77.0754,75.1004,76.309,236000.0],["2023-01-10",76.5251,77.213,74.8056,77.1442,243000.0],["2023-01-11",77.1344,77.5372,75.9356,76.309,180100.0],["2023-01-12",76.8396,77.5077,75.6801,77.2719,181700.0],["2023-01-13",76.1419,77.1638,75.9356,76.7413,116800.0],["2023-01-17",76.6627,77.0361,74.727,74.9628,144900.0],["2023-01-18",75.1986,77.9696,75.0217,75.8864,199600.0],["2023-01-19",75.1102,75.7194,73.4496,74.6582,170200.0],["2023-01-20",75.6605,77.9499,74.7368,77.9106,216300.0],["2023-01-23",78.1169,80.6521,77.8615,80.0134,153400.0],["2023-01-24",79.1487,81.2023,79.0799,80.6717,117100.0],["2023-01-25",79.8856,79.8856,78.3331,79.4435,231600.0],["2023-01-26",80.092,80.8977,78.2644,79.2371,125400.0],["2023-01-27",79.0897,83.6785,78.3233,82.3913,236600.0],["2023-01-30",81.1434,82.293,79.0602,79.0799,181100.0],["2023-01-31",79.0603,82.2832,79.0603,81.9982,214300.0],["2023-02-01",82.4895,86.9604,82.4601,86.302,363300.0],["2023-02-02",86.2234,90.8122,86.0859,88.5817,408300.0],["2023-02-03",78.5296,88.1297,77.0066,85.1917,484300.0],["2023-02-06",85.3784,87.0979,84.2877,84.8773,191000.0],["2023-02-07",89.7608,101.7682,89.7608,99.6261,1356800.0],["2023-02-08",98.7025,101.1983,98.4077,101.1,422400.0],["2023-02-09",101.3064,101.7289,98.8695,100.088,550400.0],["2023-02-10",98.6435,99.7146,97.5234,99.0464,349500.0],["2023-02-13",97.9151,98.6726,95.8196,97.01,356400.0],["2023-02-14",96.705,100.7582,95.7409,99.8728,280400.0],["2023-02-15",98.4758,101.3681,98.4758,100.768,234900.0],["2023-02-16",99.0661,101.8403,98.3676,99.9613,250300.0],["2023-02-17",99.8925,101.7813,99.3612,100.5221,222600.0],["2023-02-21",98.5742,99.7744,96.4296,96.6853,178600.0],["2023-02-22",96.4689,97.5904,94.708,95.1507,275300.0],["2023-02-23",96.0656,99.0858,94.5506,95.9475,258400.0],["2023-02-24",93.9996,96.1148,93.0651,95.6721,162200.0],["2023-02-27",97.0789,97.9446,95.5835,95.6721,125900.0],["2023-02-28",95.1802,97.0788,94.5112,94.6391,208400.0],["2023-03-01",95.918,100.463,95.8983,96.8821,423700.0],["2023-03-02",95.6721,100.5614,95.0523,100.5417,259000.0],["2023-03-03",100.1974,102.3716,98.9185,102.2338,282800.0],["2023-03-06",102.0764,103.1684,99.7646,100.0695,258100.0],["2023-03-07",99.6859,100.5024,98.3479,100.1581,303200.0],["2023-03-08",99.5973,101.014,98.1315,99.9712,251700.0],["2023-03-09",99.6662,100.8959,97.2658,97.6003,195200.0],["2023-03-10",97.1477,97.1674,94.039,95.0031,205700.0],["2023-03-13",92.2092,93.4487,89.3365,92.0223,321800.0],["2023-03-14",94.9342,95.977,88.9332,91.5894,305400.0],["2023-03-15",88.5397,90.9991,88.0773,89.3169,303800.0],["2023-03-16",88.2937,92.0813,87.9494,91.8747,207500.0],["2023-03-17",91.55,91.7763,86.4246,87.0444,900800.0],["2023-03-20",87.369,89.0414,84.9686,86.1983,291700.0],["2023-03-21",88.3626,90.7729,87.4477,89.5136,233700.0],["2023-03-22",89.5136,91.7566,88.5594,88.7561,271000.0],["2023-03-23",88.8643,90.3203,87.0148,87.5756,200800.0],["2023-03-24",86.3852,88.461,85.9228,88.2347,188800.0],["2023-03-27",89.5235,90.4581,88.7365,89.494,170600.0],["2023-03-28",88.8447,90.1039,88.7758,89.5235,103400.0],["2023-03-29",90.5072,90.6351,88.6086,89.3169,145000.0],["2023-03-30",89.8481,90.4581,88.9726,89.248,141300.0],["2023-03-31",89.9465,91.3631,89.1988,90.9204,236400.0],["2023-04-03",90.645,91.6386,87.8215,89.976,251100.0],["2023-04-04",89.9662,89.9662,86.523,87.428,351300.0],["2023-04-05",86.641,87.4772,85.0965,87.1034,214800.0],["2023-04-06",86.8083,88.825,86.5721,88.1363,276300.0],["2023-04-10",87.4182,92.0518,86.6902,91.8845,270500.0],["2023-04-11",91.8747,93.0454,91.3238,92.2289,160300.0],["2023-04-12",92.8781,93.0552,91.6779,91.8648,102900.0],["2023-04-13",92.16,92.3075,89.7399,90.7729,158800.0],["2023-04-14",90.3203,92.3862,90.3105,92.3764,187400.0],["2023-04-17",92.4453,93.2225,90.8909,92.2682,133700.0],["2023-04-18",92.9667,94.1669,92.1108,92.5043,140600.0],["2023-04-19",91.6287,93.8029,90.822,93.4881,139900.0],["2023-04-20",93.0454,95.5737,92.7502,94.3735,235400.0],["2023-04-21",94.2751,95.5638,93.3012,94.0488,183100.0],["2023-04-24",93.8816,95.0228,91.7566,94.2357,232200.0],["2023-04-25",92.9076,93.6947,91.3434,92.8486,281700.0],["2023-04-26",93.1044,93.1831,82.7157,86.5721,805400.0],["2023-04-27",87.31,89.4841,86.3262,88.4413,301700.0],["2023-04-28",85.5392,93.9603,84.6046,92.8683,409900.0],["2023-05-01",89.189,91.3435,88.0577,90.1334,392500.0],["2023-05-02",89.7792,89.9366,87.0247,89.1398,357900.0],["2023-05-03",89.2775,90.9106,88.5004,88.5594,216800.0],["2023-05-04",87.8215,88.5299,84.1816,84.339,225900.0],["2023-05-05",85.3719,86.9558,84.6636,86.3951,143500.0],["2023-05-08",86.3951,87.9298,84.9096,86.2573,186700.0],["2023-05-09",85.5086,85.9421,83.9423,85.4101,154500.0],["2023-05-10",87.0257,87.2129,84.7501,85.9815,149800.0],["2023-05-11",85.223,85.7352,83.2527,85.4397,176400.0],["2023-05-12",86.0209,86.7893,84.7994,86.1194,119100.0],["2023-05-15",86.1884,86.7992,85.3412,85.4594,172600.0],["2023-05-16",84.8092,85.0259,83.0064,83.233,177700.0],["2023-05-17",83.6566,85.1638,82.6025,84.9865,238600.0],["2023-05-18",82.238,86.1588,82.238,85.8731,241900.0],["2023-05-19",86.6908,86.8977,84.0014,84.9274,135500.0],["2023-05-22",85.4397,86.08,83.7945,85.7057,186400.0],["2023-05-23",85.4594,87.4099,84.7797,86.1194,255900.0],["2023-05-24",85.2033,85.3412,82.1395,83.233,305600.0],["2023-05-25",83.233,85.9323,83.1641,85.8928,205300.0],["2023-05-26",85.8436,86.9371,85.4495,85.7057,149200.0],["2023-05-30",85.6761,86.8386,85.2722,86.0209,204200.0],["2023-05-31",85.7352,86.6514,82.2873,82.5336,257300.0],["2023-06-01",82.7503,83.6369,81.7159,83.1345,179300.0],["2023-06-02",84.0802,86.2672,83.3414,85.9027,241200.0],["2023-06-05",85.5579,85.8436,81.9622,82.8981,269900.0],["2023-06-06",82.4252,85.2624,80.9574,84.0507,322200.0],["2023-06-07",84.4841,86.7696,83.6172,86.2179,436400.0],["2023-06-08",86.2081,87.3607,85.4594,86.6218,236300.0],["2023-06-09",86.3756,86.543,83.4399,83.9324,247900.0],["2023-06-12",85.9126,86.1785,83.2823,84.8191,335600.0],["2023-06-13",85.2328,86.3066,84.3659,85.2131,307600.0],["2023-06-14",85.9027,88.9664,85.7549,87.8237,426200.0],["2023-06-15",87.1045,88.0798,85.2328,86.4445,330100.0],["2023-06-16",87.4395,88.1291,86.1687,86.9174,741800.0],["2023-06-20",86.2672,86.878,84.0901,84.9274,316400.0],["2023-06-21",84.3166,86.4347,83.8339,86.1687,373600.0],["2023-06-22",85.8042,87.3213,85.3707,86.6908,381800.0],["2023-06-23",85.686,87.5085,83.9817,84.0999,540900.0],["2023-06-26",83.8438,86.2081,83.8438,84.8486,304700.0],["2023-06-27",85.3412,93.0251,85.3412,92.6212,615300.0],["2023-06-28",92.503,96.3942,91.577,96.3056,498400.0],["2023-06-29",96.4928,98.069,94.424,97.8818,474700.0],["2023-06-30",98.0099,98.0099,95.5569,97.3301,356200.0],["2023-07-03",96.5913,98.3645,96.0002,97.2513,154100.0],["2023-07-05",96.345,97.1035,92.9956,94.0004,294300.0],["2023-07-06",93.2025,94.2467,91.508,94.0792,232300.0],["2023-07-07",94.5718,99.9801,94.5127,97.0838,414300.0],["2023-07-10",95.8623,98.7585,95.153,96.6011,321200.0],["2023-07-11",97.143,97.2218,94.9166,96.8573,167500.0],["2023-07-12",98.4039,98.5714,94.4831,95.1136,353300.0],["2023-07-13",95.3402,96.01,94.7195,95.3402,145000.0],["2023-07-14",94.7491,94.7688,93.7147,94.3649,191100.0],["2023-07-17",93.7541,94.9757,92.7789,94.5324,255100.0],["2023-07-18",98.532,103.0044,98.532,99.0935,1003900.0],["2023-07-19",100.0589,109.0432,99.6353,108.2847,896800.0],["2023-07-20",107.6246,110.7672,105.6249,110.1663,486600.0],["2023-07-21",109.7722,110.452,106.7282,107.4769,362100.0],["2023-07-24",104.0881,108.6984,103.5561,107.9399,389200.0],["2023-07-25",106.9745,112.0478,106.9745,110.1761,376300.0],["2023-07-26",111.1612,118.5792,111.1612,117.3281,850000.0],["2023-07-27",117.8896,121.0322,115.7519,117.0621,957800.0],["2023-07-28",118.2147,120.1751,112.304,117.6335,724300.0],["2023-07-31",115.8504,117.1803,113.2891,114.5895,485100.0],["2023-08-01",114.5895,116.3824,109.723,115.6435,663200.0],["2023-08-02",112.9246,115.9785,111.0233,113.9688,470500.0],["2023-08-03",113.5945,116.6878,112.501,116.0179,301900.0],["2023-08-04",116.0179,117.6237,112.9148,113.9196,350400.0],["2023-08-07",114.7766,116.4119,110.5111,111.0135,418200.0],["2023-08-08",108.7946,110.7867,108.2916,108.5283,392300.0],["2023-08-09",108.0451,110.402,105.9248,109.9484,349000.0],["2023-08-10",110.7374,110.7374,106.7729,107.9169,445500.0],["2023-08-11",107.2069,107.838,106.0136,106.7236,291900.0],["2023-08-14",106.2108,108.479,103.558,103.8243,493500.0],["2023-08-15",103.0846,104.1892,101.7632,103.0846,370500.0],["2023-08-16",103.7848,107.9859,102.1774,102.562,527900.0],["2023-08-17",102.7789,103.3706,100.067,100.8066,405900.0],["2023-08-18",99.7119,103.5087,99.495,103.1537,449700.0],["2023-08-21",105.2937,109.3468,105.2937,106.8518,498700.0],["2023-08-22",106.8518,106.8518,103.42,104.3765,370400.0],["2023-08-23",104.3765,104.5836,102.5718,104.0314,297100.0],["2023-08-24",103.9919,104.6527,102.8578,103.1833,243400.0],["2023-08-25",103.1833,103.1833,99.8894,102.3845,325900.0],["2023-08-28",103.3312,105.1655,100.7375,102.0492,451100.0],["2023-08-29",102.3943,104.3765,101.6448,103.1537,278600.0],["2023-08-30",102.7987,105.3233,102.6113,104.3963,345100.0],["2023-08-31",104.1103,104.9781,102.631,104.13,317700.0],["2023-09-01",105.4811,110.836,104.8696,108.8636,490900.0],["2023-09-05",107.8577,107.8577,104.0412,104.4949,428600.0],["2023-09-06",104.0708,106.9504,101.9505,102.6507,441700.0],["2023-09-07",102.2365,102.7986,98.5384,99.5837,615600.0],["2023-09-08",98.8835,99.7415,95.5799,95.8264,415000.0],["2023-09-11",96.6153,98.5285,95.925,96.6252,445000.0],["2023-09-12",95.146,98.8047,95.146,97.8974,380300.0],["2023-09-13",97.424,102.7592,96.6745,99.6034,748100.0],["2023-09-14",100.7277,104.4949,100.7277,101.773,995400.0],["2023-09-15",101.2208,101.3293,98.3707,100.5206,2195700.0],["2023-09-18",101.5955,104.1399,101.1813,101.7928,623200.0],["2023-09-19",101.5462,102.1675,97.9171,98.3609,413900.0],["2023-09-20",98.5187,100.6981,97.0887,97.0986,281600.0],["2023-09-21",97.1577,98.3707,95.9053,98.0256,1209300.0],["2023-09-22",98.6567,100.067,97.9763,98.8737,206600.0],["2023-09-25",98.4891,102.0393,98.4891,100.7474,404000.0],["2023-09-26",99.4062,100.5995,97.8481,99.1991,388000.0],["2023-09-27",100.4614,100.6882,98.1932,98.9033,199000.0],["2023-09-28",98.5976,101.4871,98.5384,101.0729,285300.0],["2023-09-29",101.7336,102.3647,99.8401,100.2445,275700.0],["2023-10-02",99.633,100.6981,96.4674,98.065,387500.0],["2023-10-03",97.2071,100.3234,96.0039,96.9014,289400.0],["2023-10-04",97.3944,97.8579,96.4872,97.5424,219000.0],["2023-10-05",97.7297,97.7297,95.7278,96.3294,253900.0],["2023-10-06",95.639,98.4398,95.0079,97.3846,235600.0],["2023-10-09",95.5799,100.4812,95.5799,99.5936,220400.0],["2023-10-10",100.2346,102.1478,99.7119,101.4081,210100.0],["2023-10-11",101.7435,101.9505,99.3569,100.4417,125600.0],["2023-10-12",100.8658,101.4772,97.1479,97.6804,147700.0],["2023-10-13",97.7396,98.2721,94.426,94.574,175600.0],["2023-10-16",95.1953,98.5088,95.1953,97.7297,209500.0],["2023-10-17",98.7356,101.6941,98.6567,100.7178,237500.0],["2023-10-18",98.9822,98.9822,95.4517,95.5306,321200.0],["2023-10-19",95.7574,96.6942,91.6155,92.1184,264500.0],["2023-10-20",93.5484,96.1321,92.4438,93.2131,389100.0],["2023-10-23",93.2131,94.288,92.1973,92.8383,353700.0],["2023-10-24",93.7357,94.071,90.8758,91.2013,237600.0],["2023-10-25",90.3729,90.8758,87.9864,88.4597,535600.0],["2023-10-26",88.4597,88.9429,85.728,86.7733,550900.0],["2023-10-27",96.6449,103.489,94.426,100.846,1338200.0],["2023-10-30",103.8736,110.2443,102.6606,109.3567,720600.0],["2023-10-31",110.1752,110.5302,106.4179,107.3745,469400.0],["2023-11-01",107.7394,113.2422,107.1378,112.8083,512100.0],["2023-11-02",113.617,115.9147,112.4138,115.7865,496300.0],["2023-11-03",117.3546,120.1652,115.7866,118.3407,702800.0],["2023-11-06",118.2125,118.2125,114.7313,116.6741,296600.0],["2023-11-07",115.1144,117.7106,114.3049,115.3908,242900.0],["2023-11-08",115.3908,116.7728,113.2091,114.9762,198000.0],["2023-11-09",115.7462,118.9249,112.6366,113.2091,236600.0],["2023-11-10",114.3345,115.5783,112.9821,114.1469,204400.0],["2023-11-13",113.14,115.45,113.0314,115.0058,147900.0],["2023-11-14",118.2931,120.5734,117.7797,119.685,335500.0],["2023-11-15",119.4579,122.6268,119.4579,120.5734,342600.0],["2023-11-16",120.1292,121.0571,117.6711,119.606,325600.0],["2023-11-17",120.6722,121.0769,118.3721,119.4481,300100.0],["2023-11-20",119.5172,120.6327,118.6484,119.9022,196500.0],["2023-11-21",118.8953,120.149,118.0463,119.8627,280900.0],["2023-11-22",120.3266,122.3997,120.3266,120.6722,273200.0],["2023-11-24",120.0305,121.9851,119.8331,120.0897,69100.0],["2023-11-27",119.3296,120.0305,117.7304,119.6554,228000.0],["2023-11-28",119.5468,120.682,116.3878,117.7304,264900.0],["2023-11-29",118.3622,119.6356,115.1637,115.9535,303600.0],["2023-11-30",115.914,117.7008,112.6662,117.6613,284000.0],["2023-12-01",116.7333,123.3178,116.3483,123.1204,371400.0],["2023-12-04",122.1134,123.8706,120.8795,123.1302,322200.0],["2023-12-05",120.9288,120.9288,109.5862,111.5112,806700.0],["2023-12-06",111.7777,111.7777,106.0324,106.4963,570800.0],["2023-12-07",106.5062,107.3453,104.0185,106.2792,559400.0],["2023-12-08",105.983,109.2604,105.5289,106.3779,264600.0],["2023-12-11",105.7658,108.2831,104.9958,107.2466,250700.0],["2023-12-12",106.9011,108.6977,106.0324,107.5526,283900.0],["2023-12-13",107.1874,108.6583,104.3246,108.3325,281300.0],["2023-12-14",109.0432,112.5576,109.0432,111.6593,360700.0],["2023-12-15",112.4194,115.0157,110.0502,112.7057,1291100.0],["2023-12-18",113.525,114.0087,112.1232,112.8538,217800.0],["2023-12-19",113.2486,115.4895,112.449,114.8478,299900.0],["2023-12-20",113.8311,118.2931,112.6859,115.7955,323500.0],["2023-12-21",116.9505,118.2141,115.8251,117.3947,206100.0],["2023-12-22",118.3424,119.7837,117.4342,117.6514,176000.0],["2023-12-26",117.9574,121.3138,117.7896,120.5833,256200.0],["2023-12-27",120.9486,122.3109,120.3266,120.8795,318100.0],["2023-12-28",120.8005,121.1559,119.3296,120.4352,128200.0],["2023-12-29",120.6031,121.146,117.9673,118.6682,168600.0],["2024-01-02",118.0858,120.1292,117.7896,119.5073,407400.0],["2024-01-03",118.53,118.53,114.5319,114.9268,302900.0],["2024-01-04",115.3612,116.9801,114.9663,115.0354,276900.0],["2024-01-05",114.4826,115.8942,113.5744,114.0778,184100.0],["2024-01-08",114.1173,117.1282,113.8014,117.1183,146200.0],["2024-01-09",115.2328,117.0986,113.1894,116.1114,183000.0],["2024-01-10",116.5359,117.1677,114.4234,117.1677,157900.0],["2024-01-11",117.2072,117.6514,114.5813,116.3582,176700.0],["2024-01-12",116.8617,117.9969,114.838,116.4372,155100.0],["2024-01-16",115.0946,115.8745,114.0087,114.6405,196900.0],["2024-01-17",113.0413,114.1272,111.6494,113.8903,107200.0],["2024-01-18",115.0255,115.5092,113.7323,114.6405,109800.0],["2024-01-19",115.6475,117.7106,113.5645,116.8715,128000.0],["2024-01-22",118.2338,121.9061,118.2338,121.7778,177700.0],["2024-01-23",122.3109,123.1895,118.7768,119.1124,226700.0],["2024-01-24",120.5735,120.5735,117.4244,117.5724,158500.0],["2024-01-25",119.1519,119.8133,117.6415,118.6682,158100.0],["2024-01-26",119.6751,119.6751,117.6613,119.4974,157400.0],["2024-01-29",120.297,122.0443,118.5102,121.7284,130800.0],["2024-01-30",120.6031,121.4323,118.3128,120.8301,166900.0],["2024-01-31",120.8301,122.0542,117.069,117.6021,239800.0],["2024-02-01",117.8192,119.6554,113.7718,119.4283,264900.0],["2024-02-02",118.6682,127.148,115.914,126.7038,420800.0],["2024-02-05",127.5923,130.7018,124.7591,126.4274,456700.0],["2024-02-06",128.3327,142.1531,127.385,136.8026,715800.0],["2024-02-07",142.005,144.3643,137.8391,138.5104,433500.0],["2024-02-08",138.461,138.925,134.5518,138.0168,352200.0],["2024-02-09",139.2113,143.1995,137.5035,141.9655,439400.0],["2024-02-12",141.9655,143.2389,140.1886,142.5775,263600.0],["2024-02-13",137.3752,141.8964,136.2004,137.5528,394800.0],["2024-02-14",139.2804,140.8994,137.6911,139.9023,270300.0],["2024-02-15",140.6631,142.0265,137.8571,141.8388,235600.0],["2024-02-16",141.1966,142.0957,139.1514,140.3568,224300.0],["2024-02-20",137.9559,139.102,134.5473,138.3907,320500.0],["2024-02-21",138.6772,139.5466,135.2192,137.1952,421200.0],["2024-02-22",137.5509,139.0724,136.879,137.1359,281800.0],["2024-02-23",137.7287,139.1514,136.4838,138.7365,176200.0],["2024-02-26",138.4401,139.2305,137.0371,137.452,259700.0],["2024-02-27",138.6574,141.6116,137.5015,140.673,228000.0],["2024-02-28",138.7068,140.3963,138.0844,138.1239,214600.0],["2024-02-29",139.3589,143.1035,139.0428,141.1472,432000.0],["2024-03-01",141.2559,142.0858,139.3589,140.4457,243100.0],["2024-03-04",141.0781,141.987,139.3194,141.4239,212900.0],["2024-03-05",140.0011,141.0583,138.0251,138.944,207800.0],["2024-03-06",139.3885,141.0682,136.0787,136.3356,247600.0],["2024-03-07",139.8035,146.9567,139.1218,144.4768,604500.0],["2024-03-08",146.0774,148.0929,134.8536,135.0808,387500.0],["2024-03-11",135.3575,135.3575,131.0596,134.3398,372200.0],["2024-03-12",133.5395,136.138,132.2551,132.9368,316200.0],["2024-03-13",132.3934,134.0335,130.4075,132.4231,368800.0],["2024-03-14",131.8698,132.2749,125.754,127.6411,409200.0],["2024-03-15",127.1372,130.5261,125.013,127.0088,537900.0],["2024-03-18",127.7201,127.8585,123.5112,123.7286,236400.0],["2024-03-19",123.7977,126.5839,123.284,125.092,205300.0],["2024-03-20",124.3016,132.1662,124.3016,130.2396,748200.0],["2024-03-21",131.9982,137.7386,131.4054,136.5036,430700.0],["2024-03-22",137.3829,137.541,133.0455,135.397,236300.0],["2024-03-25",135.8712,137.3137,132.8183,134.2213,203200.0],["2024-03-26",135.1895,137.205,133.5,134.5572,157900.0],["2024-03-27",135.3278,136.1084,133.5395,135.5254,261600.0],["2024-03-28",136.3356,141.5029,135.2784,140.7915,508300.0],["2024-04-01",140.8706,141.3843,137.9065,140.3766,415700.0],["2024-04-02",137.7682,138.8254,135.0512,138.4104,356900.0],["2024-04-03",138.2227,144.8819,138.2227,143.4394,338800.0],["2024-04-04",143.9631,145.6427,140.9793,142.0167,333900.0],["2024-04-05",142.8861,148.1918,142.076,148.0732,247900.0],["2024-04-08",147.9941,151.7584,147.5396,149.3181,354400.0],["2024-04-09",148.5079,149.6935,145.2178,149.486,446100.0],["2024-04-10",144.9708,147.5001,143.6963,146.4726,467800.0],["2024-04-11",147.2729,150.5234,146.1367,149.9306,387700.0],["2024-04-12",148.2115,149.5255,145.534,147.4013,374800.0],["2024-04-15",147.0456,149.7231,146.3145,148.1522,353100.0],["2024-04-16",146.5121,148.4881,145.9687,147.4606,242600.0],["2024-04-17",144.2496,145.2079,134.7943,138.3215,482900.0],["2024-04-18",139.7245,140.4457,134.1027,134.6066,350400.0],["2024-04-19",134.7251,138.3511,134.7251,136.3751,302200.0],["2024-04-22",137.5508,140.0011,135.6934,137.8571,285800.0],["2024-04-23",137.9757,144.6546,137.5508,144.2001,209300.0],["2024-04-24",143.2121,144.2298,132.018,135.3574,487300.0],["2024-04-25",133.5791,137.5904,132.7886,136.4245,262600.0],["2024-04-26",128.4611,130.4174,125.2501,126.3567,404200.0],["2024-04-29",128.3031,129.6566,126.9495,127.898,393800.0],["2024-04-30",123.2049,123.2049,107.0312,109.5803,988600.0],["2024-05-01",108.533,110.9338,106.3297,107.0608,563200.0],["2024-05-02",108.6812,111.7045,106.9423,111.3192,389700.0],["2024-05-03",114.7574,115.4095,112.2775,113.473,378700.0],["2024-05-06",114.629,117.0496,113.0383,116.5754,326400.0],["2024-05-07",116.6643,118.4822,115.0143,115.6961,345500.0],["2024-05-08",113.8781,116.9409,112.5048,113.0185,340500.0],["2024-05-09",113.157,115.4121,113.157,114.4725,173300.0],["2024-05-10",114.6604,116.3318,114.4922,116.1143,176500.0],["2024-05-13",116.2923,116.6879,115.1252,115.6593,175700.0],["2024-05-14",116.9747,120.1001,115.7186,118.4385,336200.0],["2024-05-15",119.3781,120.6639,115.0857,116.5396,234400.0],["2024-05-16",115.9165,116.3022,113.7405,113.9087,152600.0],["2024-05-17",113.8394,114.4131,111.5943,112.5339,291200.0],["2024-05-20",112.2471,113.4043,111.2679,111.98,205500.0],["2024-05-21",111.1097,111.7229,107.559,107.7173,275900.0],["2024-05-22",107.6381,108.0832,104.6908,105.1457,461100.0],["2024-05-23",105.6501,105.8282,103.4742,104.6116,275700.0],["2024-05-24",105.5216,106.1842,103.2962,105.0369,303000.0],["2024-05-28",105.6402,105.7787,102.2478,102.6632,216300.0],["2024-05-29",100.5071,102.6335,100.4181,100.4477,242200.0],["2024-05-30",100.7346,102.8511,100.5466,101.9709,194900.0],["2024-05-31",103.0786,104.6116,102.0698,104.3644,291400.0],["2024-06-03",106.3128,106.4513,101.3972,101.783,265000.0],["2024-06-04",103.7413,106.9161,101.2785,101.6643,375400.0],["2024-06-05",102.2181,103.9391,101.0313,103.2566,214900.0],["2024-06-06",102.1094,102.139,99.34,100.428,244900.0],["2024-06-07",100.0323,107.4601,99.3894,107.2326,449600.0],["2024-06-10",105.6304,110.902,105.2743,108.6272,624600.0],["2024-06-11",107.4997,107.8755,105.4424,107.8162,194600.0],["2024-06-12",110.8525,113.4636,108.4788,109.5371,291900.0],["2024-06-13",109.1514,109.1514,105.4325,107.1139,162900.0],["2024-06-14",105.4226,105.9864,101.8126,104.3347,252800.0],["2024-06-17",104.2358,105.7688,103.5138,105.1259,244500.0],["2024-06-18",104.7105,106.0359,103.8501,104.6017,144600.0],["2024-06-20",104.6611,107.2722,104.2852,106.0161,210400.0],["2024-06-21",105.9271,106.2238,104.4435,105.1952,381500.0],["2024-06-24",105.6106,107.4502,104.483,106.4018,176500.0],["2024-06-25",105.6205,106.2535,104.4435,105.8578,142100.0],["2024-06-26",105.8479,107.7667,104.3644,104.9677,235100.0],["2024-06-27",105.0369,105.1556,102.8709,103.9391,247900.0],["2024-06-28",105.3237,106.7678,104.5127,105.9073,955400.0],["2024-07-01",105.838,107.0546,104.2457,105.6501,236000.0],["2024-07-02",105.9864,107.6381,104.7303,107.4502,190600.0],["2024-07-03",107.4502,109.7745,106.3425,107.3513,85300.0],["2024-07-05",107.2722,107.2722,105.3435,106.2831,189800.0],["2024-07-08",106.2238,107.2722,103.2171,107.2227,308200.0],["2024-07-09",103.3951,104.8391,100.6554,103.8995,337900.0],["2024-07-10",104.7897,106.3919,102.9599,106.0458,247300.0],["2024-07-11",107.9151,111.2185,107.9151,110.1899,160300.0],["2024-07-12",111.0108,113.9285,110.8822,113.5428,234900.0],["2024-07-15",113.7406,119.0221,113.7406,117.0835,277000.0],["2024-07-16",117.5187,123.4728,117.5187,122.3947,394000.0],["2024-07-17",120.4661,122.7706,117.7165,119.7836,468800.0],["2024-07-18",119.3979,121.4749,115.8274,117.3209,242500.0],["2024-07-19",117.6473,118.3396,115.8571,118.1715,164600.0],["2024-07-22",118.3693,120.1694,114.2153,116.8462,247100.0],["2024-07-23",116.3319,117.3704,115.3131,116.2428,239000.0],["2024-07-24",116.3615,119.6649,113.335,115.5109,219000.0],["2024-07-25",116.2132,125.7871,115.4318,123.1167,275700.0],["2024-07-26",121.0892,121.7617,115.5406,118.8341,370700.0],["2024-07-29",119.9814,123.4233,119.2792,119.9814,190200.0],["2024-07-30",120.921,125.0849,120.921,122.9585,215700.0],["2024-07-31",123.7992,128.3686,120.8815,124.6695,305600.0],["2024-08-01",125.9553,128.4081,118.7748,120.3573,357500.0],["2024-08-02",116.7077,117.044,102.4555,104.3248,672600.0],["2024-08-05",98.9048,107.4502,97.8564,103.7215,529100.0],["2024-08-06",103.8698,108.5184,102.3764,106.3425,208400.0],["2024-08-07",107.915,108.1524,102.1885,102.317,248300.0],["2024-08-08",104.6116,106.1743,103.3753,104.8688,194200.0],["2024-08-09",104.671,105.0765,102.1885,103.0489,175300.0],["2024-08-12",103.316,103.5632,100.4873,101.9313,250300.0],["2024-08-13",103.3869,105.7238,102.4561,105.0009,196900.0],["2024-08-14",105.8525,106.407,102.9116,104.1296,181200.0],["2024-08-15",108.0409,111.1897,107.0705,107.5953,157300.0],["2024-08-16",106.813,109.2489,103.9711,107.922,148900.0],["2024-08-19",107.5656,109.3281,107.0903,108.3973,156700.0],["2024-08-20",108.2191,108.2191,104.8128,105.5555,204800.0],["2024-08-21",107.2982,108.1399,105.8525,107.0903,126900.0],["2024-08-22",106.5357,108.1102,105.0009,105.7733,115100.0],["2024-08-23",106.1298,110.5065,106.1298,109.9717,138500.0],["2024-08-26",111.0313,111.0313,107.1992,107.5061,150300.0],["2024-08-27",106.209,106.9615,104.0107,104.8722,152300.0],["2024-08-28",104.4068,106.0605,104.1395,104.2979,131600.0],["2024-08-29",105.5554,106.0902,103.9018,104.5652,136300.0],["2024-08-30",105.2485,105.4069,102.8225,105.2584,285900.0],["2024-09-03",103.5651,104.793,102.9611,104.2682,200500.0],["2024-09-04",98.7132,104.288,98.7132,101.159,356200.0],["2024-09-05",100.0103,100.4262,97.723,99.1092,404200.0],["2024-09-06",99.5845,99.6439,95.3465,98.1289,394600.0],["2024-09-09",98.8221,99.8024,97.7131,98.2181,234100.0],["2024-09-10",98.5547,98.7528,96.0,97.5348,215900.0],["2024-09-11",97.3368,98.3468,93.8414,97.8616,379000.0],["2024-09-12",99.1191,99.4063,96.7823,98.9211,161600.0],["2024-09-13",100.6539,103.3275,100.0994,102.8126,306300.0],["2024-09-16",102.9215,105.7337,102.4759,105.3079,327600.0],["2024-09-17",106.7536,109.6648,106.2981,106.7932,323700.0],["2024-09-18",106.813,113.2592,106.506,109.5757,444000.0],["2024-09-19",113.2493,114.9624,112.1898,114.695,311700.0],["2024-09-20",114.5168,114.5168,108.1399,108.7736,626700.0],["2024-09-23",109.7143,110.1104,107.9121,109.843,211700.0],["2024-09-24",111.1996,112.071,110.4074,111.9422,171100.0],["2024-09-25",111.5759,111.8729,109.3083,110.3777,200100.0],["2024-09-26",110.3777,113.8434,106.5258,106.7833,271600.0],["2024-09-27",108.7736,111.1105,106.8724,108.229,258600.0],["2024-09-30",108.3676,110.8134,106.3971,107.3873,283900.0],["2024-10-01",106.1298,107.2586,100.9708,102.9314,577600.0],["2024-10-02",103.0799,104.4266,100.8421,100.9015,289700.0],["2024-10-03",100.0103,100.5351,98.1883,100.0895,207800.0],["2024-10-04",102.4462,102.4462,99.7331,99.842,209000.0],["2024-10-07",99.0894,100.347,97.9705,100.0994,285700.0],["2024-10-08",100.4955,102.6245,99.9212,101.6739,154200.0],["2024-10-09",99.03,102.3175,99.0201,100.7926,237400.0],["2024-10-10",99.7232,100.8124,98.2379,100.5549,211500.0],["2024-10-11",100.8916,105.2089,100.8916,104.9118,170700.0],["2024-10-14",101.159,105.3871,100.1589,105.2683,169100.0],["2024-10-15",105.506,106.9318,103.7335,103.7929,160300.0],["2024-10-16",105.8129,108.4666,105.1,105.2683,143700.0],["2024-10-17",104.5851,104.5851,102.4858,103.8622,141300.0],["2024-10-18",104.4365,104.4365,101.9907,102.4858,140500.0],["2024-10-21",101.8521,102.2878,99.9905,100.8619,182600.0],["2024-10-22",100.7926,102.565,99.535,101.4857,201300.0],["2024-10-23",100.4559,101.9808,97.8616,98.8221,223200.0],["2024-10-24",100.0697,101.8719,99.1291,100.6045,217900.0],["2024-10-25",101.3669,104.0999,101.3669,102.7631,177400.0],["2024-10-28",103.8127,105.2881,102.0798,104.9019,126100.0],["2024-10-29",104.09,104.9811,103.1196,103.3473,157600.0],["2024-10-30",103.0899,107.6052,103.0899,105.8129,291200.0],["2024-10-31",104.1494,105.8228,102.5749,103.1592,319500.0],["2024-11-01",100.1886,101.961,97.3467,99.0399,589800.0],["2024-11-04",97.5942,102.6443,97.5942,99.5548,258100.0],["2024-11-05",99.3469,104.4662,99.3469,103.0799,223300.0],["2024-11-06",112.8631,122.0522,112.8631,119.6262,1293600.0],["2024-11-07",118.8241,118.8637,111.6155,111.7541,377200.0],["2024-11-08",111.6452,117.0319,111.2095,115.2891,351900.0],["2024-11-11",116.9032,120.9036,116.8537,120.7055,295200.0],["2024-11-12",120.0421,120.3194,115.1703,115.7644,205700.0],["2024-11-13",117.2413,117.2413,111.8194,111.8789,308100.0],["2024-11-14",112.3745,113.3855,109.7081,110.5209,186200.0],["2024-11-15",110.2731,110.8182,106.0009,107.4382,281700.0],["2024-11-18",108.1915,109.0737,106.9327,107.2994,188200.0],["2024-11-19",105.3368,107.6563,104.2366,106.7642,187800.0],["2024-11-20",105.7928,107.23,103.85,105.8225,236700.0],["2024-11-21",106.9921,109.2918,105.8324,108.0428,203400.0],["2024-11-22",108.8655,110.7489,107.5869,108.9448,205000.0],["2024-11-25",110.2929,113.9802,109.718,111.5914,266600.0],["2024-11-26",110.3425,112.196,108.5682,112.0573,197200.0],["2024-11-27",112.3249,113.6234,110.6894,112.5033,177000.0],["2024-11-29",112.9395,114.7038,112.543,114.2677,134800.0],["2024-12-02",114.2578,114.7435,109.9559,110.2334,240700.0],["2024-12-03",108.9052,109.7675,107.5373,107.8743,236600.0],["2024-12-04",106.2289,108.142,103.3643,107.1111,336800.0],["2024-12-05",107.0913,107.8644,105.1683,106.3677,238700.0],["2024-12-06",107.7455,108.3204,105.1881,106.3181,208200.0],["2024-12-09",107.0318,110.4218,106.3181,109.6783,232400.0],["2024-12-10",109.718,111.7103,108.3105,111.1057,321500.0],["2024-12-11",112.2555,112.7412,109.0737,110.4118,245900.0],["2024-12-12",110.0154,110.8182,108.1221,109.9559,226400.0],["2024-12-13",109.8369,110.3524,107.3688,107.6166,193400.0],["2024-12-16",107.4977,109.0142,106.8236,107.5175,225600.0],["2024-12-17",106.4371,107.8545,104.8115,105.0989,245100.0],["2024-12-18",106.219,107.0219,99.9148,100.7276,227600.0],["2024-12-19",101.59,103.057,96.6736,96.7231,271500.0],["2024-12-20",96.6042,96.9114,91.7571,93.3034,1071500.0],["2024-12-23",93.4521,93.8783,91.5093,92.7186,234400.0],["2024-12-24",92.7781,94.0072,92.1833,93.7594,103100.0],["2024-12-26",92.9466,94.2054,92.6096,93.2836,149500.0],["2024-12-27",92.2032,95.1966,91.2714,92.7781,167400.0],["2024-12-30",92.0247,92.4311,90.2108,92.2626,286600.0],["2024-12-31",92.4906,94.4235,91.767,92.5005,274800.0],["2025-01-02",93.3431,94.1559,90.4388,91.1327,252100.0],["2025-01-03",92.1437,94.027,90.7163,93.3133,308000.0],["2025-01-06",94.1757,97.5855,93.6702,95.8508,250800.0],["2025-01-07",95.385,95.8905,93.5413,94.4433,208800.0],["2025-01-08",93.2241,94.1162,92.2626,93.7792,222400.0],["2025-01-10",91.8364,92.7781,90.9741,92.3221,194200.0],["2025-01-13",90.9542,95.8211,90.9542,95.7121,194300.0],["2025-01-14",96.3762,99.7166,96.3762,99.6175,401200.0],["2025-01-15",102.383,102.72,100.4402,100.7276,302700.0],["2025-01-16",100.4402,101.8378,100.1527,101.0349,207800.0],["2025-01-17",101.2232,101.2232,98.2397,99.3102,205700.0],["2025-01-21",99.5976,100.4501,98.3884,99.2309,219400.0],["2025-01-22",98.6758,100.2221,96.1482,97.6053,202900.0],["2025-01-23",99.1219,101.59,97.863,99.3499,296100.0],["2025-01-24",98.3586,99.4391,96.9114,97.6251,196900.0],["2025-01-27",97.3674,100.5393,97.1791,99.3697,218900.0],["2025-01-28",98.9434,99.9545,97.2782,97.4467,179300.0],["2025-01-29",97.1394,98.4082,93.69,94.7902,217900.0],["2025-01-30",93.6702,94.483,92.4113,93.6801,366500.0],["2025-01-31",102.2343,102.2343,91.3507,94.7704,555300.0],["2025-02-03",89.4575,94.1261,89.4575,90.5974,451600.0],["2025-02-04",90.4586,94.5821,89.8837,94.5623,363100.0],["2025-02-05",95.3552,96.5645,93.6107,94.8101,259200.0],["2025-02-06",95.5138,99.112,92.7483,93.1746,370500.0],["2025-02-07",93.0457,94.8299,90.2009,90.3694,269000.0],["2025-02-10",91.0633,93.1746,91.0633,91.8761,357700.0],["2025-02-11",90.8935,93.7221,90.8935,93.2953,310600.0],["2025-02-12",91.6676,93.7122,90.5163,93.0472,401100.0],["2025-02-13",93.8908,94.7245,92.7395,94.2878,179800.0],["2025-02-14",94.4764,95.5086,92.6304,93.8511,213100.0],["2025-02-18",93.7519,94.4566,92.6204,94.4268,236700.0],["2025-02-19",93.0968,93.2953,90.5262,90.5262,192100.0],["2025-02-20",89.8613,90.1094,87.4396,88.7695,262300.0],["2025-02-21",89.4841,89.4841,80.8295,84.6308,523300.0],["2025-02-24",85.7821,88.045,84.1047,86.7647,842300.0],["2025-02-25",86.2089,86.8441,82.6656,82.9237,449700.0],["2025-02-26",82.9237,84.1544,79.5194,80.0454,335500.0],["2025-02-27",80.0255,80.899,78.0604,78.4375,301700.0],["2025-02-28",78.5765,80.3928,77.6833,78.1795,508900.0],["2025-03-03",78.8941,79.6186,73.4949,73.9812,429300.0],["2025-03-04",73.0284,75.063,71.0335,73.614,344700.0],["2025-03-05",73.7827,74.9539,71.3908,74.3385,284100.0],["2025-03-06",73.614,76.4029,73.485,75.6784,346800.0],["2025-03-07",75.8769,76.125,73.5247,74.6859,211200.0],["2025-03-10",74.3881,76.4724,73.1773,73.6338,388300.0],["2025-03-11",73.2468,74.4775,72.284,72.7803,343400.0],["2025-03-12",73.217,74.1996,70.4281,72.3337,395900.0],["2025-03-13",73.3857,75.073,71.6587,72.4825,410800.0],["2025-03-14",73.9514,74.666,72.3833,72.8001,377700.0],["2025-03-17",72.691,75.8372,71.7084,75.2715,396600.0],["2025-03-18",74.6363,74.7951,71.1824,71.9069,366600.0],["2025-03-19",72.1252,72.4627,70.0013,71.2121,330500.0],["2025-03-20",70.4181,72.3535,70.4181,71.2618,246500.0],["2025-03-21",69.8028,71.3908,68.314,71.1228,512100.0],["2025-03-24",72.5322,74.1996,72.4329,73.9117,195300.0],["2025-03-25",73.7629,74.5172,72.2245,72.8597,189200.0],["2025-03-26",72.8597,74.0408,72.2642,73.1277,149000.0],["2025-03-27",72.7505,73.6239,72.1749,73.0086,155200.0],["2025-03-28",72.5917,72.5917,70.1303,70.2692,233100.0],["2025-03-31",69.5249,70.1105,68.314,70.0509,453000.0],["2025-04-01",69.5249,70.4479,68.4827,69.6043,275000.0],["2025-04-02",68.6912,72.5818,68.6912,72.284,324600.0],["2025-04-03",67.8376,68.4133,63.0339,63.7684,528100.0],["2025-04-04",61.3367,63.7187,57.3667,63.153,728200.0],["2025-04-07",61.6543,66.8153,58.7165,60.3442,752300.0],["2025-04-08",64.4532,64.5127,58.2699,59.1433,727000.0],["2025-04-09",58.8753,72.1153,58.379,71.222,1194600.0],["2025-04-10",68.0659,68.4728,61.0588,62.9446,712600.0],["2025-04-11",62.7858,63.2026,58.9349,61.8528,384100.0],["2025-04-14",63.4408,63.4408,60.642,61.9918,231100.0],["2025-04-15",61.9521,62.7758,59.7983,60.1656,170700.0],["2025-04-16",59.9075,59.9075,56.9499,58.1706,289300.0],["2025-04-17",58.5081,60.7611,58.4684,60.5328,248100.0],["2025-04-21",59.977,59.977,56.9598,58.915,226500.0],["2025-04-22",59.6197,61.0191,58.6073,60.9199,293100.0],["2025-04-23",63.7584,66.0015,61.039,61.6543,274800.0],["2025-04-24",61.7436,64.5524,61.5054,64.1852,244000.0],["2025-04-25",61.5451,61.5451,57.1384,57.9821,772300.0],["2025-04-28",58.1111,59.5204,57.3766,58.657,837600.0],["2025-04-29",59.1234,59.9174,55.1038,56.3047,835000.0],["2025-04-30",56.3047,58.1508,54.7763,58.0813,813900.0],["2025-05-01",58.3989,58.5379,56.8506,57.3766,532000.0],["2025-05-02",58.0615,62.6468,57.9225,61.5451,533900.0],["2025-05-05",60.632,61.8528,60.503,60.503,308500.0],["2025-05-06",59.2128,59.9274,58.0615,58.1012,268000.0],["2025-05-07",58.4386,59.1334,57.724,58.4882,274200.0],["2025-05-08",59.3319,63.1232,58.0218,62.0315,958300.0],["2025-05-09",61.4348,62.6977,60.5399,61.3752,395700.0],["2025-05-12",68.0377,71.8364,67.8289,70.0166,552300.0],["2025-05-13",70.126,70.6133,69.1216,69.5791,242800.0],["2025-05-14",68.9228,70.1857,67.7692,69.599,505200.0],["2025-05-15",68.6145,69.5194,67.1428,67.4112,235100.0],["2025-05-16",67.5703,68.1272,66.2279,66.556,315600.0],["2025-05-19",65.3031,66.2975,64.3882,66.1981,444900.0],["2025-05-20",66.1483,66.8743,65.0644,65.7804,327900.0],["2025-05-21",64.5473,65.2633,62.6381,62.648,286800.0],["2025-05-22",62.5784,62.6778,61.405,61.7033,271600.0],["2025-05-23",59.7642,61.0371,59.7642,60.4305,258000.0],["2025-05-27",61.0371,63.9408,60.9078,63.8413,410100.0],["2025-05-28",63.8513,64.1396,63.4435,64.07,266200.0],["2025-05-29",64.9053,64.9053,62.2304,64.1695,304900.0],["2025-05-30",63.6921,63.6921,61.8724,62.3397,341100.0],["2025-06-02",65.2235,65.2335,60.5299,62.0414,289800.0],["2025-06-03",62.0414,64.3087,61.2956,63.9606,225700.0],["2025-06-04",63.9507,64.249,62.7773,63.3739,261900.0],["2025-06-05",63.0955,63.9308,61.4845,62.9165,393600.0],["2025-06-06",64.5672,65.6114,62.7276,63.3441,163100.0],["2025-06-09",65.3329,68.1073,64.3783,66.8941,520700.0],["2025-06-10",68.3858,71.2198,67.7692,70.5039,412100.0],["2025-06-11",71.548,71.548,68.873,69.2012,395300.0],["2025-06-12",68.1173,69.6586,66.8941,69.599,245500.0],["2025-06-13",67.64,69.0918,67.0632,67.7195,209600.0],["2025-06-16",67.9283,69.3205,66.8047,68.873,217700.0],["2025-06-17",67.988,69.4399,67.4311,67.5405,245100.0],["2025-06-18",67.6499,68.6841,67.0135,67.8289,265400.0],["2025-06-20",68.8233,69.3802,67.5902,68.3957,477700.0],["2025-06-23",67.8488,70.7525,67.451,70.663,249200.0],["2025-06-24",71.5778,74.213,71.4685,73.7655,544600.0],["2025-06-25",73.3379,74.1434,71.7369,73.6661,436800.0],["2025-06-26",73.4175,75.6848,73.4175,74.1733,420700.0],["2025-06-27",74.1534,76.0626,73.6363,75.1279,1119500.0],["2025-06-30",75.108,77.4548,74.7997,76.5797,710300.0],["2025-07-01",76.5101,84.4356,75.8041,81.4524,619800.0],["2025-07-02",81.5816,84.356,80.5872,83.8688,374100.0],["2025-07-03",83.8688,84.545,81.9993,82.5661,202200.0],["2025-07-07",82.0689,82.7351,78.7674,78.7973,435600.0],["2025-07-08",80.6867,84.4654,79.8215,82.4965,554500.0],["2025-07-09",82.039,82.9639,79.9607,82.4766,354100.0],["2025-07-10",82.8943,86.325,82.8943,83.9483,353000.0],["2025-07-11",82.6059,82.6954,80.5673,81.7706,347800.0],["2025-07-14",80.796,82.2877,79.6027,81.0248,279100.0],["2025-07-15",82.0092,82.6556,78.7774,78.7973,263600.0],["2025-07-16",79.6226,80.3287,76.9278,78.2802,304300.0],["2025-07-17",77.6935,80.5773,77.6935,79.2845,313000.0],["2025-07-18",80.985,81.512,77.2261,78.1012,403800.0],["2025-07-21",78.7774,80.2392,77.7432,77.9421,291900.0],["2025-07-22",78.5884,81.9396,78.5884,81.4325,312300.0],["2025-07-23",82.5164,83.3915,80.627,82.8246,335400.0],["2025-07-24",82.8445,84.2069,81.6015,83.6798,480900.0],["2025-07-25",85.8477,87.1901,82.3672,85.7283,350400.0],["2025-07-28",85.7283,87.0509,82.8147,84.9825,385900.0],["2025-07-29",84.714,84.9328,81.2833,81.5418,457100.0],["2025-07-30",75.7245,77.7233,68.0377,71.2696,1508200.0],["2025-07-31",72.0054,72.8805,70.7226,72.7214,851000.0],["2025-08-01",71.3292,71.3491,69.2807,69.7282,495400.0],["2025-08-04",70.663,73.3777,69.6089,72.9004,337100.0],["2025-08-05",73.2485,74.5909,71.4287,74.3324,321300.0],["2025-08-06",74.4716,74.8793,73.5269,73.686,336200.0],["2025-08-07",74.571,75.4859,71.1204,71.2497,226100.0],["2025-08-08",71.2596,71.668,70.5225,70.6321,192000.0],["2025-08-11",71.1102,71.3692,67.6339,68.4607,321300.0],["2025-08-12",69.7954,72.9032,69.646,71.9768,311800.0],["2025-08-13",72.0565,75.2041,71.6083,75.0846,231100.0],["2025-08-14",73.969,73.969,72.2358,73.2219,265700.0],["2025-08-15",73.9391,74.2678,71.1401,71.18,252000.0],["2025-08-18",71.1003,71.9768,71.0604,71.5485,178000.0],["2025-08-19",72.0266,74.8157,71.9171,72.9131,245700.0],["2025-08-20",72.2358,72.7239,70.4329,70.5325,235600.0],["2025-08-21",69.8851,71.9071,68.9487,71.7876,309200.0],["2025-08-22",72.4749,77.8039,71.937,76.7879,345400.0],["2025-08-25",76.2998,76.4193,74.3575,74.5766,323800.0],["2025-08-26",74.2678,75.5528,73.5407,74.1881,366300.0],["2025-08-27",73.5905,75.0248,72.435,73.212,208200.0],["2025-08-28",73.451,73.451,71.2796,72.8733,266100.0],["2025-08-29",73.3514,74.4471,72.4051,73.4709,184700.0],["2025-09-02",72.2159,73.0327,71.4589,72.5944,234600.0],["2025-09-03",72.3553,73.461,71.7378,72.2557,196700.0],["2025-09-04",72.5346,74.1782,70.1241,74.1383,291300.0],["2025-09-05",73.9889,77.9533,73.9889,75.4033,319700.0],["2025-09-08",75.6623,75.6922,74.208,75.0447,285200.0],["2025-09-09",73.8395,74.218,69.9946,71.2397,362500.0],["2025-09-10",70.6022,71.8872,69.656,70.413,216900.0],["2025-09-11",70.5723,73.4411,70.5723,73.0426,265600.0],["2025-09-12",73.0327,73.0327,69.9946,70.0544,197200.0],["2025-09-15",70.2735,71.3991,69.3272,71.0903,252400.0],["2025-09-16",73.3016,73.5207,71.3294,72.943,246500.0],["2025-09-17",72.5645,74.5367,69.6858,69.7755,460900.0],["2025-09-18",70.403,71.6381,69.646,71.0803,347600.0],["2025-09-19",71.5784,71.5784,68.9687,69.5464,647700.0],["2025-09-22",69.5464,69.5464,67.7235,68.3013,310400.0],["2025-09-23",68.9985,70.7218,68.5901,69.4667,266900.0],["2025-09-24",69.3571,70.0942,68.5802,69.1081,272900.0],["2025-09-25",68.9388,68.9786,67.3849,68.7993,218800.0],["2025-09-26",68.8292,70.3731,66.6179,68.1917,349500.0],["2025-09-29",68.8989,70.1839,66.8669,69.138,475400.0],["2025-09-30",68.3212,69.5962,66.9865,69.5962,341400.0],["2025-10-01",68.2216,69.2874,67.5941,68.6101,390800.0],["2025-10-02",68.62,69.7257,67.9925,69.2575,328200.0],["2025-10-03",69.8452,73.5108,69.8452,71.6979,579700.0],["2025-10-06",71.2696,74.736,69.9548,73.212,381500.0],["2025-10-07",73.2817,74.3873,71.3891,71.8174,306100.0],["2025-10-08",73.212,76.1902,71.8274,75.7619,440200.0],["2025-10-09",75.7619,77.1863,73.5606,73.8494,286900.0],["2025-10-10",73.6801,75.8018,69.5364,69.6061,384600.0],["2025-10-13",71.1102,72.2657,70.0843,71.0206,247500.0],["2025-10-14",70.2237,72.3254,69.636,71.7975,287700.0],["2025-10-15",72.2856,73.202,71.0704,71.4688,182300.0],["2025-10-16",73.2219,74.4571,72.0167,73.5805,290700.0],["2025-10-17",73.202,74.0188,72.3155,73.1323,183800.0],["2025-10-20",73.5606,75.5029,73.5606,75.0049,201900.0],["2025-10-21",74.8555,77.2959,72.8235,76.7879,316100.0],["2025-10-22",76.1604,77.2062,75.244,75.5229,253400.0],["2025-10-23",75.0547,75.3436,71.1302,72.9131,338000.0],["2025-10-24",73.7996,74.9053,72.9131,74.2678,150500.0],["2025-10-27",74.3176,75.732,74.1682,74.726,213200.0],["2025-10-28",74.8455,75.0647,72.8733,73.0725,196900.0],["2025-10-29",74.1383,75.0846,71.16,72.0266,331300.0],["2025-10-30",72.1262,73.3016,70.1141,70.7716,206900.0],["2025-10-31",70.5026,74.1782,68.7296,74.0287,252600.0],["2025-11-03",73.0725,73.0725,70.3831,71.429,317200.0],["2025-11-04",71.0007,71.668,69.7257,71.1102,420400.0],["2025-11-05",70.9509,74.5069,66.3788,70.4827,480800.0],["2025-11-06",67.1658,68.3909,64.1277,64.7752,362000.0],["2025-11-07",64.6058,66.9765,64.1177,66.7275,299100.0],["2025-11-10",66.9665,66.9665,64.0978,66.0402,259800.0],["2025-11-11",66.0701,66.09,64.2273,65.3927,224800.0],["2025-11-12",65.2931,68.0821,64.9744,65.1337,229500.0],["2025-11-13",64.9445,66.1697,64.048,65.1636,402400.0],["2025-11-14",64.6647,64.9042,62.6988,63.8264,207200.0],["2025-11-17",63.8564,63.8564,61.9503,62.3994,235100.0],["2025-11-18",61.621,63.6169,61.5711,62.6189,175400.0],["2025-11-19",62.3695,63.1279,60.5034,60.8127,301600.0],["2025-11-20",60.9325,61.4913,59.3059,59.4955,354600.0],["2025-11-21",59.8947,63.9661,59.3558,63.068,396600.0],["2025-11-24",63.088,63.6468,62.0901,62.3994,511100.0],["2025-11-25",62.8086,64.2156,62.6788,64.1258,384300.0],["2025-11-26",63.3374,65.5528,63.2277,64.016,469700.0],["2025-11-28",64.2056,64.4451,63.2676,64.036,136100.0],["2025-12-01",63.4273,66.8501,63.3175,65.4929,392800.0],["2025-12-02",65.2934,65.473,61.4314,64.6647,542300.0],["2025-12-03",64.984,69.7041,64.984,68.4767,512600.0],["2025-12-04",68.5765,70.1133,68.5765,69.4047,298000.0],["2025-12-05",69.3748,71.69,69.3249,71.0413,295200.0],["2025-12-08",72.0093,73.1669,69.0854,69.2451,481400.0],["2025-12-09",69.0255,70.4925,68.6064,69.6842,232300.0],["2025-12-10",69.6143,73.9353,69.5844,73.4662,285700.0],["2025-12-11",73.576,77.7672,73.576,76.3303,574400.0],["2025-12-12",76.7494,77.3182,75.7215,76.4101,370900.0],["2025-12-15",76.4899,77.0986,74.8434,77.0288,491000.0],["2025-12-16",77.5377,79.2142,77.3581,78.9248,683800.0],["2025-12-17",78.5257,81.0604,78.2662,79.3539,1008500.0],["2025-12-18",79.5735,82.8566,79.5735,80.3019,836600.0],["2025-12-19",79.3539,79.8229,76.7194,78.2462,681900.0],["2025-12-22",78.1963,79.7431,77.388,77.5277,322400.0],["2025-12-23",77.3381,77.7872,76.1706,76.7693,198700.0],["2025-12-24",77.1086,77.6874,76.3303,76.7095,109300.0],["2025-12-26",76.2404,77.2084,75.971,77.0887,163100.0],["2025-12-29",77.3381,77.897,76.2005,76.7294,362600.0],["2025-12-30",76.2504,77.1485,75.2425,75.3423,220200.0],["2025-12-31",75.2226,75.3423,73.9353,74.0351,198400.0],["2026-01-02",74.0949,77.2184,73.566,77.0088,254200.0],["2026-01-05",76.909,82.4674,76.909,81.5493,473300.0],["2026-01-06",82.7568,86.469,82.4874,86.3293,480200.0],["2026-01-07",85.5909,86.1896,82.687,83.3855,310300.0],["2026-01-08",82.5971,87.3472,81.9585,86.5588,391200.0],["2026-01-09",87.0079,88.3251,84.9322,87.3871,373300.0],["2026-01-12",86.6287,87.8262,85.541,87.6166,314500.0],["2026-01-13",87.6765,88.385,86.3692,87.3272,245500.0],["2026-01-14",86.4491,89.8819,86.1796,89.7222,363900.0],["2026-01-15",89.812,91.6482,88.7842,91.2989,342400.0],["2026-01-16",90.1613,91.0594,89.3829,90.3609,526700.0],["2026-01-20",87.8262,88.8041,85.7006,86.1098,347300.0],["2026-01-21",88.0058,91.9675,87.1177,91.2989,363200.0],["2026-01-22",91.4187,93.0752,90.9297,91.8079,239600.0],["2026-01-23",91.8877,92.2569,89.1135,89.4927,224700.0],["2026-01-26",89.343,90.2611,87.1476,87.6466,214900.0],["2026-01-27",87.427,87.8162,86.4291,86.7185,189700.0],["2026-01-28",87.8362,87.8362,85.3613,85.8004,334800.0],["2026-01-29",86.8682,87.3472,84.4932,85.1318,754600.0],["2026-01-30",80.0924,90.5006,79.5036,90.0316,901400.0],["2026-02-02",88.2353,99.7113,88.2154,99.5417,702900.0],["2026-02-03",99.1425,104.2818,98.9928,103.5233,915700.0],["2026-02-04",104.6809,109.7204,104.4414,109.3212,535200.0],["2026-02-05",107.2156,110.1794,105.9982,109.421,385200.0],["2026-02-06",107.8343,112.6842,107.2156,111.7262,311800.0],["2026-02-09",110.9179,111.2971,107.8543,108.453,464000.0],["2026-02-10",108.5829,109.2023,105.466,105.9555,308800.0],["2026-02-11",106.2352,109.9016,105.7657,105.9255,212900.0],["2026-02-12",107.8636,108.3931,95.7456,101.4899,648600.0],["2026-02-13",101.0903,106.2152,100.4309,104.2971,266800.0],["2026-02-17",104.8666,107.3641,104.6268,104.8766,289600.0],["2026-02-18",104.7866,106.455,102.1592,102.8985,241200.0],["2026-02-19",102.4889,105.3161,102.4889,104.9964,207500.0],["2026-02-20",104.6668,108.8926,102.6587,104.9864,312900.0],["2026-02-23",104.8266,104.8266,98.6127,98.9224,319300.0],["2026-02-24",98.9224,101.1502,98.9224,99.9414,223900.0],["2026-02-25",100.1412,100.1412,95.9254,96.6047,253200.0],["2026-02-26",97.8535,102.0194,97.8435,101.5498,291800.0],["2026-02-27",99.5218,102.7786,97.4838,102.5588,632700.0],["2026-03-02",101.0204,107.0344,99.6018,106.445,394900.0],["2026-03-03",102.8985,105.406,101.1003,104.457,210600.0],["2026-03-04",104.9065,107.2242,104.397,104.8566,237300.0],["2026-03-05",103.6278,103.8676,98.8525,99.6117,214100.0],["2026-03-06",97.7636,97.8035,91.8294,93.1881,292800.0],["2026-03-09",91.9493,94.247,88.163,94.0472,341300.0],["2026-03-10",94.307,95.5558,92.7385,93.5477,190300.0],["2026-03-11",92.8484,94.7465,89.1121,91.8194,220300.0],["2026-03-12",90.0312,91.5597,85.166,85.2959,530500.0],["2026-03-13",86.9642,87.5636,83.6675,84.7864,210800.0],["2026-03-16",85.7754,86.165,82.6585,84.0471,436100.0],["2026-03-17",86.195,88.203,83.8373,85.8753,320800.0],["2026-03-18",85.4157,87.7335,84.8563,86.9942,321000.0],["2026-03-19",86.3049,89.2919,84.167,89.1721,440700.0],["2026-03-20",89.7415,90.251,85.6755,87.4937,659800.0],["2026-03-23",90.6306,94.327,90.231,91.9393,400600.0],["2026-03-24",91.6096,96.1951,90.191,94.5068,363700.0],["2026-03-25",94.9963,96.1452,93.2081,95.6756,180800.0],["2026-03-26",94.3769,96.335,93.8075,95.0363,219400.0],["2026-03-27",93.1381,93.9573,91.8594,92.3789,223600.0],["2026-03-30",93.0782,94.6866,92.4788,93.3579,210600.0],["2026-03-31",94.4468,98.373,93.8774,98.2631,423000.0],["2026-04-01",98.8425,101.9295,96.4948,99.5618,193500.0],["2026-04-02",98.1332,101.7097,97.0043,100.411,226400.0],["2026-04-06",99.1622,103.7677,98.8225,103.5179,258200.0],["2026-04-07",103.1183,104.7167,101.5099,103.448,314700.0],["2026-04-08",108.1034,110.9905,106.8546,108.2332,346800.0],["2026-04-09",107.8836,110.471,107.1943,109.1124,205100.0],["2026-04-10",108.6528,109.8516,107.5539,108.3731,177800.0],["2026-04-13",107.0344,108.5529,105.446,108.453,208800.0],["2026-04-14",108.5629,111.2503,106.8047,110.0515,192000.0],["2026-04-15",109.502,109.8716,107.0344,108.0834,374100.0],["2026-04-16",109.1224,114.567,108.8426,114.0575,533700.0],["2026-04-17",115.9356,119.622,114.6269,118.5231,346500.0],["2026-04-20",117.1644,121.0506,116.7249,119.0326,295000.0],["2026-04-21",118.9227,120.9107,116.7249,118.4232,221900.0],["2026-04-22",120.1615,120.4112,117.3443,118.3333,135000.0],["2026-04-23",119.8318,122.0996,118.9826,119.7719,212600.0],["2026-04-24",119.4622,124.5372,116.7149,122.3793,340800.0],["2026-04-27",123.1286,127.4443,121.9997,126.6151,593700.0],["2026-04-28",126.8649,130.761,123.658,127.6341,536700.0],["2026-04-29",129.0727,134.9669,123.9677,126.9348,493500.0],["2026-04-30",126.5152,127.8339,123.8079,127.4443,322500.0],["2026-05-01",128.713,129.1726,125.1366,125.696,262200.0],["2026-05-04",123.9577,123.9577,115.1664,115.606,390800.0],["2026-05-05",117.2144,120.8408,117.1644,118.0536,448300.0],["2026-05-06",120.0016,123.8279,119.8718,121.7,423300.0],["2026-05-07",123.1086,124.5272,121.2404,121.66,277200.0],["2026-05-08",121.66,122.17,120.42,120.97,266000.0],["2026-05-11",120.96,121.9,117.8,118.31,241300.0],["2026-05-12",118.31,118.31,111.12,112.92,307600.0],["2026-05-13",113.09,114.24,110.64,111.48,371100.0],["2026-05-14",112.53,118.94,109.96,118.9,744800.0],["2026-05-15",118.45,123.18,117.56,122.71,292300.0],["2026-05-18",122.71,124.74,122.0,122.84,320800.0],["2026-05-19",122.65,122.65,117.73,118.7,190700.0],["2026-05-20",119.55,125.35,119.3,125.03,200800.0],["2026-05-21",123.03,125.3,120.82,124.41,227200.0],["2026-05-22",125.0,125.38,122.92,124.57,180300.0],["2026-05-26",125.15,130.69,124.7,129.49,176400.0],["2026-05-27",131.48,134.29,129.5,133.37,377700.0],["2026-05-28",131.75,136.56,131.29,133.78,292100.0],["2026-05-29",132.36,138.0,129.16,136.69,342400.0],["2026-06-01",135.08,141.05,133.97,140.8,256600.0],["2026-06-02",140.8,142.68,138.69,141.85,223100.0],["2026-06-03",141.22,142.76,138.99,142.13,238300.0],["2026-06-04",143.0,146.31,141.97,146.08,242000.0],["2026-06-05",150.0,155.68,149.99,155.09,491700.0],["2026-06-08",157.5,167.58,156.64,166.22,512700.0],["2026-06-09",169.69,173.59,163.41,173.22,873300.0],["2026-06-10",159.99,169.64,156.03,165.16,789200.0],["2026-06-11",168.33,174.03,166.73,172.67,365000.0],["2026-06-12",174.61,176.69,171.75,173.04,399400.0],["2026-06-15",172.51,172.79,162.32,164.1,594200.0],["2026-06-16",165.18,166.94,159.22,159.8,413000.0],["2026-06-17",159.92,160.18,144.63,145.85,740300.0],["2026-06-18",146.94,149.51,142.79,144.53,951900.0],["2026-06-22",146.31,148.02,144.13,145.6,394000.0],["2026-06-23",146.46,146.46,143.54,143.74,331600.0],["2026-06-24",143.84,146.22,141.25,145.18,439200.0],["2026-06-25",146.24,153.87,145.92,150.02,358500.0],["2026-06-26",150.02,150.02,143.17,146.29,1477100.0],["2026-06-29",144.34,146.95,144.14,145.81,365700.0],["2026-06-30",147.46,147.46,139.68,143.54,365200.0],["2026-07-01",143.54,144.29,139.62,139.82,336400.0],["2026-07-02",139.45,143.21,137.39,139.67,432100.0],["2026-07-06",141.48,145.97,140.635,142.37,306994.847097],["2026-07-07",144.44,146.195,140.75,145.15,352200.950347],["2026-07-08",144.36,148.63,142.13,145.87,314013.402224],["2026-07-09",148.03,151.565,146.885,150.85,239047.088826],["2026-07-10",152,152,145.595,147.13,402853.852558],["2026-07-13",147.81,151.49,147.225,149.5,340677.355406],["2026-07-14",151.73,152.705,148.785,151.58,282442.659911],["2026-07-15",154.41,154.41,146.945,147.47,323248.320449],["2026-07-16",149.25,158.56,149.25,157.61,356036.696619],["2026-07-17",155.28,160.7199,154.92,159.81,441738.694509],["2026-07-20",159.81,160.79,156.905,158.2,309190.502998],["2026-07-21",160.48,161.835,156.65,160.89,201428.654301],["2026-07-22",159.47,161.225,157.32,159.38,252732.30581],["2026-07-23",160.02,160.02,154.28,156.99,254284.641447],["2026-07-24",156.75,157.155,150.3036,154.3,296862.565029],["2026-07-27",154.06,154.06,144.76,148.87,356876.899895],["2026-07-28",149.07,152.22,144.635,149.48,551980.060637],["2026-07-29",149.55,149.55,135.98,141.49,659460.580479],["2026-07-30",142.85,149.235,136.9835,142.065,861208.625369],["2026-07-31",142.29,146.55,139.88,144.35,589955.262733]]}