{"t":"BMO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-10-27",2.2935,2.2935,2.278,2.2935,333000.0],["1994-10-28",2.2935,2.309,2.2935,2.309,257200.0],["1994-10-31",2.309,2.309,2.2935,2.2935,133400.0],["1994-11-01",2.309,2.309,2.278,2.278,44200.0],["1994-11-02",2.2662,2.2662,2.2507,2.2507,724600.0],["1994-11-03",2.2662,2.2662,2.2352,2.2507,117800.0],["1994-11-04",2.2507,2.2507,2.2507,2.2507,6600.0],["1994-11-07",2.2352,2.2352,2.2196,2.2196,43000.0],["1994-11-08",2.2352,2.2662,2.2352,2.2662,40200.0],["1994-11-09",2.2817,2.2817,2.2662,2.2817,71800.0],["1994-11-10",2.2817,2.2817,2.2662,2.2662,55200.0],["1994-11-11",2.2662,2.2662,2.2507,2.2507,10800.0],["1994-11-14",2.2662,2.2817,2.2662,2.2662,22400.0],["1994-11-15",2.2817,2.2817,2.2662,2.2817,98400.0],["1994-11-16",2.2817,2.2817,2.2507,2.2507,2400.0],["1994-11-17",2.2662,2.2662,2.2507,2.2507,4800.0],["1994-11-18",2.2662,2.2662,2.2196,2.2352,264600.0],["1994-11-21",2.2352,2.2352,2.2196,2.2196,60200.0],["1994-11-22",2.2352,2.2352,2.2041,2.2041,132200.0],["1994-11-23",2.2352,2.2973,2.2352,2.2973,22400.0],["1994-11-25",2.3128,2.3283,2.3128,2.3283,6400.0],["1994-11-28",2.3283,2.3283,2.2973,2.2973,6200.0],["1994-11-29",2.2817,2.3128,2.2817,2.3128,13400.0],["1994-11-30",2.2973,2.3128,2.2817,2.2973,89400.0],["1994-12-01",2.2973,2.2973,2.2662,2.2817,35200.0],["1994-12-02",2.2662,2.2973,2.2662,2.2973,26400.0],["1994-12-05",2.3128,2.3749,2.3128,2.3438,32000.0],["1994-12-06",2.3438,2.3438,2.2973,2.2973,88400.0],["1994-12-07",2.2817,2.2973,2.2817,2.2973,7200.0],["1994-12-08",2.2817,2.2817,2.2662,2.2817,2600.0],["1994-12-09",2.2662,2.2662,2.2507,2.2507,93200.0],["1994-12-12",2.2662,2.2817,2.2662,2.2817,3800.0],["1994-12-13",2.2973,2.3283,2.2973,2.3128,20600.0],["1994-12-14",2.3128,2.3438,2.3128,2.3128,28200.0],["1994-12-15",2.3283,2.3438,2.3128,2.3128,16600.0],["1994-12-16",2.3283,2.3283,2.3128,2.3283,3000.0],["1994-12-19",2.3128,2.3128,2.2973,2.2973,16600.0],["1994-12-20",2.3128,2.3438,2.3128,2.3438,11400.0],["1994-12-21",2.3438,2.3593,2.3438,2.3593,9600.0],["1994-12-22",2.3593,2.3904,2.3593,2.3749,12000.0],["1994-12-23",2.3749,2.3904,2.3593,2.3593,22800.0],["1994-12-27",2.3749,2.3749,2.3749,2.3749,200.0],["1994-12-28",2.3749,2.3749,2.3593,2.3593,800.0],["1994-12-29",2.3438,2.3438,2.2973,2.2973,10800.0],["1994-12-30",2.3128,2.3128,2.2973,2.3128,15200.0],["1995-01-03",2.3128,2.3128,2.2817,2.3128,49000.0],["1995-01-04",2.2973,2.3128,2.2817,2.2817,32000.0],["1995-01-05",2.2973,2.3128,2.2973,2.2973,35600.0],["1995-01-06",2.2817,2.3128,2.2817,2.3128,57800.0],["1995-01-09",2.2973,2.2973,2.2817,2.2817,25200.0],["1995-01-10",2.2817,2.2817,2.2507,2.2507,25600.0],["1995-01-11",2.2352,2.2352,2.1886,2.2041,38600.0],["1995-01-12",2.1886,2.1886,2.142,2.1731,10200.0],["1995-01-13",2.1576,2.1731,2.1576,2.1731,81800.0],["1995-01-16",2.2041,2.2352,2.2041,2.2352,11800.0],["1995-01-17",2.2041,2.2196,2.1731,2.2041,19600.0],["1995-01-18",2.1886,2.2196,2.1886,2.2196,11200.0],["1995-01-19",2.2196,2.2352,2.2041,2.2196,21600.0],["1995-01-20",2.2196,2.2196,2.142,2.1576,41800.0],["1995-01-23",2.1265,2.1576,2.1265,2.1498,110600.0],["1995-01-24",2.1576,2.1886,2.1576,2.1731,26800.0],["1995-01-25",2.1576,2.2352,2.1576,2.2196,10200.0],["1995-01-26",2.2352,2.2352,2.2041,2.2041,10400.0],["1995-01-27",2.2041,2.2041,2.2041,2.2041,7800.0],["1995-01-30",2.2196,2.2196,2.2041,2.2041,9400.0],["1995-01-31",2.2196,2.2662,2.2196,2.2507,38600.0],["1995-02-01",2.2662,2.2973,2.2662,2.2817,9600.0],["1995-02-02",2.3077,2.3235,2.2919,2.3235,6400.0],["1995-02-03",2.3393,2.4183,2.3393,2.4183,127200.0],["1995-02-06",2.4183,2.4341,2.4025,2.4183,105600.0],["1995-02-07",2.4183,2.4183,2.4025,2.4025,83800.0],["1995-02-08",2.3867,2.4025,2.3867,2.4025,159400.0],["1995-02-09",2.4341,2.4499,2.4183,2.4341,203200.0],["1995-02-10",2.4183,2.4183,2.4025,2.4025,17000.0],["1995-02-13",2.4025,2.4025,2.3867,2.4025,59600.0],["1995-02-14",2.4025,2.4341,2.4025,2.4183,20400.0],["1995-02-15",2.4183,2.4499,2.4183,2.4499,90600.0],["1995-02-16",2.4499,2.4499,2.4025,2.4183,31800.0],["1995-02-17",2.4025,2.4025,2.4025,2.4025,9800.0],["1995-02-21",2.4341,2.4341,2.4183,2.4183,181600.0],["1995-02-22",2.4341,2.4657,2.4341,2.4499,151800.0],["1995-02-23",2.4815,2.5131,2.4815,2.4973,174400.0],["1995-02-24",2.4815,2.4815,2.4499,2.4499,98600.0],["1995-02-27",2.4183,2.4499,2.4183,2.4499,17600.0],["1995-02-28",2.4815,2.4815,2.4657,2.4657,16000.0],["1995-03-01",2.4657,2.4657,2.4341,2.4657,18600.0],["1995-03-02",2.4341,2.4341,2.4183,2.4183,53600.0],["1995-03-03",2.4341,2.4341,2.4183,2.4183,23400.0],["1995-03-06",2.4183,2.4183,2.4025,2.4025,52000.0],["1995-03-07",2.4183,2.4183,2.4025,2.4025,51400.0],["1995-03-08",2.4025,2.4499,2.4025,2.4499,14600.0],["1995-03-09",2.4499,2.4499,2.4341,2.4341,1000.0],["1995-03-10",2.4499,2.4815,2.4499,2.4499,19200.0],["1995-03-13",2.4657,2.4657,2.4657,2.4657,8200.0],["1995-03-14",2.4499,2.4657,2.4499,2.4657,12400.0],["1995-03-15",2.4815,2.4815,2.4499,2.4657,8400.0],["1995-03-16",2.4657,2.4657,2.4657,2.4657,200.0],["1995-03-17",2.4499,2.4499,2.4499,2.4499,800.0],["1995-03-20",2.4499,2.4657,2.4499,2.4499,2800.0],["1995-03-21",2.4499,2.4657,2.4499,2.4657,2800.0],["1995-03-22",2.4657,2.4657,2.4499,2.4499,1800.0],["1995-03-23",2.4499,2.4657,2.4499,2.4499,6600.0],["1995-03-24",2.4499,2.4499,2.4499,2.4499,400.0],["1995-03-27",2.4499,2.4657,2.4499,2.4499,18600.0],["1995-03-28",2.4499,2.4499,2.4499,2.4499,0.0],["1995-03-29",2.4499,2.4499,2.4499,2.4499,2000.0],["1995-03-30",2.4657,2.4657,2.4341,2.4499,17800.0],["1995-03-31",2.4341,2.4341,2.4025,2.4341,9200.0],["1995-04-03",2.4341,2.4341,2.3867,2.4025,33600.0],["1995-04-04",2.4183,2.4183,2.4025,2.4183,48000.0],["1995-04-05",2.4341,2.4499,2.4341,2.4499,26600.0],["1995-04-06",2.4341,2.4341,2.4183,2.4183,12000.0],["1995-04-07",2.4341,2.4341,2.4025,2.4025,20600.0],["1995-04-10",2.4183,2.4657,2.4183,2.4657,13000.0],["1995-04-11",2.4815,2.4815,2.4657,2.4815,9400.0],["1995-04-12",2.5131,2.5289,2.5131,2.5131,29000.0],["1995-04-13",2.5131,2.5447,2.5131,2.5289,34200.0],["1995-04-17",2.5447,2.608,2.5447,2.5606,32000.0],["1995-04-18",2.5764,2.5764,2.5447,2.5606,9600.0],["1995-04-19",2.5606,2.5606,2.5131,2.5131,8400.0],["1995-04-20",2.5289,2.5289,2.5131,2.5131,4800.0],["1995-04-21",2.4973,2.5289,2.4973,2.5289,14000.0],["1995-04-24",2.5131,2.5289,2.5131,2.5289,3200.0],["1995-04-25",2.5289,2.5447,2.5289,2.5447,1200.0],["1995-04-26",2.5447,2.5764,2.5447,2.5764,12400.0],["1995-04-27",2.5447,2.5606,2.5447,2.5606,11200.0],["1995-04-28",2.5447,2.5606,2.5447,2.5606,4600.0],["1995-05-01",2.5764,2.5922,2.5764,2.5922,800.0],["1995-05-02",2.608,2.6238,2.5922,2.608,4000.0],["1995-05-03",2.6022,2.6183,2.6022,2.6183,6200.0],["1995-05-04",2.6183,2.6183,2.6022,2.6022,14800.0],["1995-05-05",2.6343,2.6343,2.6343,2.6343,5400.0],["1995-05-08",2.6504,2.6664,2.6504,2.6664,7800.0],["1995-05-09",2.6825,2.6825,2.6504,2.6504,6400.0],["1995-05-10",2.6504,2.6986,2.6504,2.6986,12800.0],["1995-05-11",2.6986,2.6986,2.6664,2.6825,18000.0],["1995-05-12",2.6504,2.6825,2.6504,2.6664,7800.0],["1995-05-15",2.6504,2.6664,2.6343,2.6664,9800.0],["1995-05-16",2.6664,2.6986,2.6664,2.6986,5200.0],["1995-05-17",2.6986,2.7146,2.6986,2.6986,6200.0],["1995-05-18",2.7307,2.7307,2.6986,2.6986,15600.0],["1995-05-19",2.6986,2.6986,2.6825,2.6825,1000.0],["1995-05-22",2.6664,2.6664,2.6664,2.6664,1800.0],["1995-05-23",2.6504,2.6986,2.6504,2.6825,8000.0],["1995-05-24",2.6825,2.7628,2.6664,2.7146,45600.0],["1995-05-25",2.6986,2.7146,2.6986,2.6986,14400.0],["1995-05-26",2.6825,2.6986,2.6504,2.6664,40000.0],["1995-05-30",2.6825,2.6825,2.6343,2.6504,18400.0],["1995-05-31",2.6825,2.6986,2.6825,2.6986,12600.0],["1995-06-01",2.6825,2.6986,2.6825,2.6825,31400.0],["1995-06-02",2.6986,2.7468,2.6986,2.7468,21200.0],["1995-06-05",2.7628,2.7789,2.7307,2.7628,45200.0],["1995-06-06",2.7789,2.7789,2.7468,2.7628,17200.0],["1995-06-07",2.7628,2.7789,2.7628,2.7628,8600.0],["1995-06-08",2.7789,2.7949,2.7468,2.7789,22600.0],["1995-06-09",2.7789,2.7949,2.7628,2.7789,42200.0],["1995-06-12",2.7949,2.7949,2.7628,2.7628,1800.0],["1995-06-13",2.7628,2.7789,2.7307,2.7789,32800.0],["1995-06-14",2.7789,2.7789,2.7628,2.7628,2000.0],["1995-06-15",2.7468,2.7468,2.7468,2.7468,7400.0],["1995-06-16",2.7307,2.7307,2.7146,2.7307,6200.0],["1995-06-19",2.6986,2.7628,2.6986,2.7628,27200.0],["1995-06-20",2.7468,2.7468,2.7307,2.7468,5200.0],["1995-06-21",2.7628,2.7789,2.7468,2.7468,8800.0],["1995-06-22",2.7307,2.7468,2.7307,2.7307,3200.0],["1995-06-23",2.7468,2.7468,2.7307,2.7307,3800.0],["1995-06-26",2.7468,2.7468,2.7307,2.7307,3000.0],["1995-06-27",2.7468,2.7468,2.6986,2.7146,11800.0],["1995-06-28",2.7468,2.7468,2.7307,2.7307,3000.0],["1995-06-29",2.6986,2.7146,2.6986,2.6986,9200.0],["1995-06-30",2.6825,2.6986,2.6825,2.6986,4400.0],["1995-07-03",2.6825,2.6825,2.6825,2.6825,1800.0],["1995-07-05",2.6986,2.7307,2.6825,2.6986,15000.0],["1995-07-06",2.6825,2.6825,2.6664,2.6664,19000.0],["1995-07-07",2.6825,2.7146,2.6825,2.7146,8400.0],["1995-07-10",2.7307,2.7949,2.7307,2.7949,31800.0],["1995-07-11",2.7949,2.7949,2.7789,2.7789,18800.0],["1995-07-12",2.811,2.8271,2.811,2.8271,5200.0],["1995-07-13",2.8271,2.8753,2.7949,2.811,43800.0],["1995-07-14",2.811,2.811,2.7789,2.7949,8200.0],["1995-07-17",2.8271,2.8271,2.7628,2.7628,35200.0],["1995-07-18",2.7628,2.7628,2.7307,2.7307,41400.0],["1995-07-19",2.7468,2.7468,2.6986,2.6986,26200.0],["1995-07-20",2.7146,2.7146,2.6986,2.6986,7000.0],["1995-07-21",2.7146,2.7307,2.6986,2.7146,55600.0],["1995-07-24",2.6986,2.7307,2.6986,2.7146,24600.0],["1995-07-25",2.7146,2.7628,2.7146,2.7628,5000.0],["1995-07-26",2.7628,2.7628,2.7307,2.7307,7600.0],["1995-07-27",2.7468,2.7468,2.7146,2.7146,3200.0],["1995-07-28",2.6825,2.6986,2.6825,2.6986,7600.0],["1995-07-31",2.6825,2.6825,2.6664,2.6664,3000.0],["1995-08-01",2.6825,2.6825,2.6504,2.6664,6400.0],["1995-08-02",2.6504,2.7146,2.6504,2.7146,21800.0],["1995-08-03",2.7146,2.7146,2.6986,2.7146,21800.0],["1995-08-04",2.6924,2.7577,2.6924,2.7414,14200.0],["1995-08-07",2.7088,2.7088,2.7088,2.7088,800.0],["1995-08-08",2.7414,2.774,2.7414,2.774,12600.0],["1995-08-09",2.7903,2.7903,2.774,2.7903,2200.0],["1995-08-10",2.7903,2.7903,2.7903,2.7903,2600.0],["1995-08-11",2.8067,2.8067,2.774,2.7903,2200.0],["1995-08-14",2.774,2.7903,2.774,2.774,6800.0],["1995-08-15",2.774,2.7903,2.774,2.7903,2000.0],["1995-08-16",2.7903,2.7903,2.774,2.774,2000.0],["1995-08-17",2.7577,2.7903,2.7577,2.774,3600.0],["1995-08-18",2.7903,2.7903,2.7903,2.7903,1800.0],["1995-08-21",2.7903,2.7903,2.774,2.7903,2400.0],["1995-08-22",2.8067,2.8719,2.8067,2.8719,23800.0],["1995-08-23",2.8882,2.9046,2.8882,2.8882,32600.0],["1995-08-24",2.8882,2.8882,2.8719,2.8719,29600.0],["1995-08-25",2.9046,2.9046,2.9046,2.9046,1600.0],["1995-08-28",2.9209,2.9372,2.9046,2.9372,17600.0],["1995-08-29",2.9698,2.9698,2.9046,2.9046,51600.0],["1995-08-30",2.9209,2.9209,2.8882,2.8882,5200.0],["1995-08-31",2.9209,2.9209,2.8719,2.8719,3000.0],["1995-09-01",2.8882,2.8882,2.8556,2.8719,12200.0],["1995-09-05",2.8719,2.9209,2.8719,2.9209,1400.0],["1995-09-06",2.9046,2.9372,2.9046,2.9372,13400.0],["1995-09-07",2.9046,2.9046,2.8719,2.8719,8200.0],["1995-09-08",2.8882,2.8882,2.8393,2.8393,24400.0],["1995-09-11",2.823,2.8393,2.823,2.8393,11800.0],["1995-09-12",2.8393,2.8393,2.7903,2.8067,12000.0],["1995-09-13",2.8067,2.8067,2.7903,2.8067,35400.0],["1995-09-14",2.774,2.774,2.7251,2.7414,33200.0],["1995-09-15",2.7414,2.774,2.7414,2.7577,7000.0],["1995-09-18",2.774,2.774,2.7251,2.774,34800.0],["1995-09-19",2.774,2.774,2.774,2.774,3200.0],["1995-09-20",2.7903,2.8393,2.7903,2.8393,16200.0],["1995-09-21",2.823,2.8556,2.823,2.8556,118800.0],["1995-09-22",2.823,2.8393,2.8067,2.8393,6800.0],["1995-09-25",2.8719,2.8719,2.8393,2.8393,10600.0],["1995-09-26",2.8393,2.8556,2.8393,2.8556,4800.0],["1995-09-27",2.8556,2.8556,2.8393,2.8556,5000.0],["1995-09-28",2.8393,2.8556,2.8393,2.8556,1400.0],["1995-09-29",2.8393,2.8719,2.8393,2.8556,3400.0],["1995-10-02",2.8719,2.8719,2.8556,2.8719,13800.0],["1995-10-03",2.8556,2.9535,2.8556,2.9535,16200.0],["1995-10-04",2.9862,3.0025,2.9862,2.9862,30000.0],["1995-10-05",2.9862,2.9862,2.9535,2.9535,10200.0],["1995-10-06",2.9535,2.9698,2.9535,2.9698,6000.0],["1995-10-09",2.9698,2.9862,2.9372,2.9372,44400.0],["1995-10-10",2.9209,2.9862,2.9209,2.9862,19400.0],["1995-10-11",2.9698,2.9862,2.9698,2.9862,5800.0],["1995-10-12",2.9698,2.9862,2.9698,2.9862,159400.0],["1995-10-13",3.0188,3.0188,2.9698,3.0025,18000.0],["1995-10-16",3.0025,3.0188,3.0025,3.0025,13800.0],["1995-10-17",3.0025,3.0025,2.9862,3.0025,21200.0],["1995-10-18",2.9862,3.0025,2.9698,3.0025,35600.0],["1995-10-19",2.9862,2.9862,2.9698,2.9862,5600.0],["1995-10-20",2.9372,2.9372,2.8393,2.8882,43800.0],["1995-10-23",2.8556,2.8556,2.6761,2.7251,72600.0],["1995-10-24",2.7251,2.7577,2.6761,2.7577,118000.0],["1995-10-25",2.774,2.774,2.7088,2.7088,8800.0],["1995-10-26",2.7251,2.7251,2.6598,2.7088,38200.0],["1995-10-27",2.6761,2.7903,2.6761,2.774,45200.0],["1995-10-30",2.774,2.8067,2.7088,2.8067,75000.0],["1995-10-31",2.9046,2.9698,2.8882,2.9046,140600.0],["1995-11-01",2.9209,2.9209,2.8719,2.9046,16200.0],["1995-11-02",2.9046,2.9535,2.9046,2.9372,10200.0],["1995-11-03",2.9535,2.9862,2.9535,2.9698,26400.0],["1995-11-06",3.0135,3.0135,2.9804,3.0135,10400.0],["1995-11-07",2.9804,2.9804,2.9142,2.9473,23200.0],["1995-11-08",2.9639,2.9639,2.9142,2.9308,5800.0],["1995-11-09",2.9142,2.9142,2.9142,2.9142,7200.0],["1995-11-10",2.9142,2.9473,2.9142,2.9473,3400.0],["1995-11-13",2.9639,2.9804,2.9639,2.9804,3600.0],["1995-11-14",2.9639,2.9804,2.9639,2.9804,2800.0],["1995-11-15",2.9473,2.9473,2.9308,2.9473,12200.0],["1995-11-16",2.9804,2.997,2.9804,2.997,14600.0],["1995-11-17",2.997,2.997,2.9804,2.9804,3000.0],["1995-11-20",2.997,2.997,2.9639,2.9804,9400.0],["1995-11-21",2.9639,3.0135,2.9639,3.0135,7000.0],["1995-11-22",3.0136,3.0301,2.997,2.997,12200.0],["1995-11-24",2.997,2.997,2.997,2.997,0.0],["1995-11-27",2.997,3.0301,2.997,3.0135,6600.0],["1995-11-28",3.0135,3.0135,2.9639,3.0135,52600.0],["1995-11-29",2.997,2.997,2.997,2.997,4800.0],["1995-11-30",3.0135,3.0301,2.997,3.0135,14400.0],["1995-12-01",2.9804,2.997,2.9804,2.997,18600.0],["1995-12-04",2.9804,3.0301,2.9804,3.0135,19200.0],["1995-12-05",3.0135,3.0135,3.0135,3.0135,0.0],["1995-12-06",3.0135,3.0467,3.0135,3.0301,11400.0],["1995-12-07",3.0301,3.0301,3.0301,3.0301,21200.0],["1995-12-08",3.0301,3.0301,2.997,2.997,5400.0],["1995-12-11",2.997,2.997,2.9639,2.9804,6200.0],["1995-12-12",2.9804,2.9804,2.8976,2.9142,22000.0],["1995-12-13",2.9142,2.9473,2.9142,2.9473,13000.0],["1995-12-14",2.9473,2.9473,2.9142,2.9308,9600.0],["1995-12-15",2.8976,2.9473,2.8811,2.8976,267600.0],["1995-12-18",2.8645,2.8645,2.8314,2.848,6000.0],["1995-12-19",2.8645,2.8976,2.848,2.8976,7600.0],["1995-12-20",2.9142,2.9639,2.9142,2.9473,23600.0],["1995-12-21",2.9639,2.9804,2.9639,2.9639,1400.0],["1995-12-22",2.997,2.997,2.997,2.997,14000.0],["1995-12-26",2.997,2.997,2.9804,2.9804,3800.0],["1995-12-27",2.997,3.0301,2.997,3.0301,9400.0],["1995-12-28",3.0301,3.0301,2.997,2.997,4800.0],["1995-12-29",3.0301,3.0301,2.997,2.997,28600.0],["1996-01-02",3.0301,3.0963,2.997,3.0963,44800.0],["1996-01-03",3.1129,3.1295,3.0963,3.1295,5200.0],["1996-01-04",3.1295,3.1295,3.0963,3.0963,27600.0],["1996-01-05",3.1129,3.1295,3.1129,3.1295,12600.0],["1996-01-08",3.1295,3.1295,3.0798,3.1129,20800.0],["1996-01-09",3.1129,3.1129,3.0632,3.0798,27200.0],["1996-01-10",3.0467,3.0467,3.0301,3.0301,12800.0],["1996-01-11",3.0135,3.0135,3.0135,3.0135,5200.0],["1996-01-12",3.0467,3.0798,3.0467,3.0632,15600.0],["1996-01-15",3.0798,3.1295,3.0798,3.1295,130400.0],["1996-01-16",3.1129,3.146,3.1129,3.1129,2400.0],["1996-01-17",3.1295,3.1295,3.1295,3.1295,3600.0],["1996-01-18",3.146,3.1957,3.146,3.1626,17600.0],["1996-01-19",3.1626,3.1957,3.1626,3.1791,14000.0],["1996-01-22",3.146,3.146,3.1295,3.146,11200.0],["1996-01-23",3.1129,3.1295,3.0963,3.0963,9200.0],["1996-01-24",3.1129,3.1791,3.1129,3.146,7000.0],["1996-01-25",3.1295,3.146,3.1295,3.1295,32800.0],["1996-01-26",3.1295,3.1791,3.1129,3.1626,14200.0],["1996-01-29",3.146,3.1791,3.146,3.1791,10800.0],["1996-01-30",3.1957,3.2288,3.1957,3.2288,20800.0],["1996-01-31",3.2288,3.2288,3.1957,3.2122,9600.0],["1996-02-01",3.1957,3.2619,3.1957,3.2288,9000.0],["1996-02-02",3.2619,3.2619,3.1791,3.1957,20200.0],["1996-02-05",3.1791,3.1957,3.1626,3.1791,28200.0],["1996-02-06",3.2023,3.2023,3.1771,3.1939,25200.0],["1996-02-07",3.1939,3.1939,3.1603,3.1603,3600.0],["1996-02-08",3.1771,3.1939,3.1771,3.1939,20600.0],["1996-02-09",3.1771,3.1771,3.1603,3.1603,10400.0],["1996-02-12",3.1603,3.1771,3.1603,3.1603,7800.0],["1996-02-13",3.1771,3.1771,3.1603,3.1771,5200.0],["1996-02-14",3.1771,3.1771,3.1267,3.1267,2400.0],["1996-02-15",3.1099,3.1099,3.0931,3.1099,4400.0],["1996-02-16",3.0931,3.1099,3.0594,3.0931,14400.0],["1996-02-20",3.0931,3.0931,2.9922,2.9922,8600.0],["1996-02-21",2.9922,3.009,2.9754,3.009,10400.0],["1996-02-22",3.0258,3.0426,3.0258,3.0426,9400.0],["1996-02-23",3.0426,3.0763,3.009,3.0258,26200.0],["1996-02-26",3.0258,3.0426,3.009,3.009,12400.0],["1996-02-27",3.0258,3.0594,3.0258,3.0426,8400.0],["1996-02-28",3.0931,3.1099,3.0931,3.1099,24200.0],["1996-02-29",3.0931,3.1267,3.0931,3.1267,14800.0],["1996-03-01",3.1435,3.1771,3.1267,3.1435,13400.0],["1996-03-04",3.1603,3.1939,3.1603,3.1939,4400.0],["1996-03-05",3.2107,3.2107,3.1771,3.1771,12600.0],["1996-03-06",3.1771,3.1939,3.1771,3.1939,2400.0],["1996-03-07",3.1939,3.2107,3.1603,3.1771,11400.0],["1996-03-08",3.1603,3.1603,3.0594,3.0594,15600.0],["1996-03-11",3.0258,3.0763,3.0258,3.0763,13400.0],["1996-03-12",3.0594,3.0763,3.0426,3.0594,4000.0],["1996-03-13",3.0931,3.1267,3.0931,3.1099,27200.0],["1996-03-14",3.1267,3.1435,3.0931,3.1267,29800.0],["1996-03-15",3.1267,3.1267,3.0931,3.0931,36200.0],["1996-03-18",3.1267,3.1435,3.1267,3.1435,7600.0],["1996-03-19",3.1099,3.1435,3.1099,3.1267,22000.0],["1996-03-20",3.1099,3.1099,3.0931,3.0931,10000.0],["1996-03-21",3.0931,3.1099,3.0931,3.0931,4400.0],["1996-03-22",3.1099,3.1099,3.0931,3.0931,8000.0],["1996-03-25",3.1099,3.1099,3.0931,3.0931,1000.0],["1996-03-26",3.1099,3.1099,3.0763,3.0931,22800.0],["1996-03-27",3.0931,3.1099,3.0931,3.0931,9200.0],["1996-03-28",3.0763,3.1099,3.0763,3.0931,23200.0],["1996-03-29",3.1099,3.1435,3.1099,3.1435,36200.0],["1996-04-01",3.1435,3.2275,3.1435,3.2275,8400.0],["1996-04-02",3.2275,3.2444,3.2275,3.2444,29200.0],["1996-04-03",3.2612,3.2612,3.2444,3.2444,11800.0],["1996-04-04",3.2444,3.2612,3.2444,3.2612,10400.0],["1996-04-08",3.2275,3.2444,3.2107,3.2444,10800.0],["1996-04-09",3.2275,3.2275,3.2107,3.2275,10200.0],["1996-04-10",3.2275,3.2275,3.1603,3.1603,19000.0],["1996-04-11",3.1435,3.1603,3.0931,3.1267,15200.0],["1996-04-12",3.1267,3.1267,3.0931,3.1099,12800.0],["1996-04-15",3.1267,3.1771,3.1267,3.1771,19200.0],["1996-04-16",3.1435,3.1771,3.1435,3.1603,7600.0],["1996-04-17",3.1435,3.1771,3.1435,3.1435,3600.0],["1996-04-18",3.1435,3.1603,3.1435,3.1603,2600.0],["1996-04-19",3.1435,3.1939,3.1435,3.1939,4400.0],["1996-04-22",3.1771,3.2275,3.1771,3.2275,2400.0],["1996-04-23",3.2107,3.2275,3.2107,3.2107,4600.0],["1996-04-24",3.2444,3.2444,3.2107,3.2107,17600.0],["1996-04-25",3.2107,3.2275,3.2107,3.2275,2400.0],["1996-04-26",3.2275,3.2275,3.2275,3.2275,600.0],["1996-04-29",3.2444,3.2612,3.2444,3.2612,1400.0],["1996-04-30",3.2444,3.2444,3.2275,3.2275,19800.0],["1996-05-01",3.2444,3.2612,3.2275,3.2444,31400.0],["1996-05-02",3.2444,3.2612,3.2107,3.2107,5000.0],["1996-05-03",3.2107,3.2275,3.2107,3.2107,4400.0],["1996-05-06",3.2258,3.2428,3.2258,3.2428,4000.0],["1996-05-07",3.2258,3.2258,3.2087,3.2258,5800.0],["1996-05-08",3.2087,3.2258,3.1916,3.2258,5000.0],["1996-05-09",3.2087,3.2258,3.2087,3.2258,3200.0],["1996-05-10",3.2428,3.2599,3.2428,3.2599,62800.0],["1996-05-13",3.2599,3.294,3.2599,3.277,4000.0],["1996-05-14",3.277,3.3452,3.277,3.3282,9200.0],["1996-05-15",3.3282,3.3794,3.3282,3.3794,36800.0],["1996-05-16",3.3452,3.3452,3.3282,3.3282,3000.0],["1996-05-17",3.3282,3.3452,3.3282,3.3452,5800.0],["1996-05-20",3.3111,3.3282,3.294,3.294,7400.0],["1996-05-21",3.3111,3.3452,3.3111,3.3452,2600.0],["1996-05-22",3.3452,3.3452,3.3282,3.3282,3200.0],["1996-05-23",3.3452,3.3452,3.3282,3.3282,13800.0],["1996-05-24",3.3452,3.3452,3.294,3.294,11200.0],["1996-05-28",3.3111,3.3111,3.277,3.3111,18600.0],["1996-05-29",3.3111,3.3111,3.2599,3.2599,4600.0],["1996-05-30",3.2428,3.294,3.2428,3.294,49400.0],["1996-05-31",3.294,3.294,3.2599,3.277,18800.0],["1996-06-03",3.2428,3.2428,3.2428,3.2428,29800.0],["1996-06-04",3.2599,3.2599,3.2258,3.2258,8400.0],["1996-06-05",3.2258,3.2428,3.2258,3.2428,5600.0],["1996-06-06",3.2599,3.2599,3.2428,3.2428,3600.0],["1996-06-07",3.2428,3.2428,3.2428,3.2428,9600.0],["1996-06-10",3.2428,3.2428,3.2428,3.2428,2000.0],["1996-06-11",3.2428,3.2599,3.2428,3.2428,7200.0],["1996-06-12",3.2428,3.277,3.2428,3.2428,24400.0],["1996-06-13",3.2258,3.2258,3.2087,3.2258,3200.0],["1996-06-14",3.2087,3.2087,3.2087,3.2087,1000.0],["1996-06-17",3.2087,3.2258,3.2087,3.2258,3200.0],["1996-06-18",3.2428,3.2428,3.2258,3.2428,11400.0],["1996-06-19",3.2428,3.2428,3.2258,3.2258,3400.0],["1996-06-20",3.2428,3.2599,3.2428,3.2428,5200.0],["1996-06-21",3.2599,3.294,3.2599,3.294,12800.0],["1996-06-24",3.294,3.3452,3.294,3.3282,16000.0],["1996-06-25",3.3452,3.3623,3.3282,3.3623,16800.0],["1996-06-26",3.3452,3.3623,3.3282,3.3623,8800.0],["1996-06-27",3.3623,3.3623,3.3282,3.3282,132000.0],["1996-06-28",3.3452,3.3452,3.3282,3.3452,23600.0],["1996-07-01",3.3282,3.3623,3.3282,3.3623,5600.0],["1996-07-02",3.3623,3.3794,3.3623,3.3794,6600.0],["1996-07-03",3.3794,3.4135,3.3794,3.4135,8600.0],["1996-07-05",3.3964,3.3964,3.3623,3.3623,6400.0],["1996-07-08",3.3452,3.3452,3.3282,3.3282,4000.0],["1996-07-09",3.3111,3.3282,3.3111,3.3282,18800.0],["1996-07-10",3.3452,3.3623,3.3452,3.3623,10200.0],["1996-07-11",3.3623,3.3623,3.3452,3.3623,11200.0],["1996-07-12",3.3452,3.3452,3.3282,3.3452,6400.0],["1996-07-15",3.3452,3.3452,3.294,3.294,7800.0],["1996-07-16",3.277,3.277,3.2087,3.2599,17200.0],["1996-07-17",3.277,3.277,3.2258,3.2428,61600.0],["1996-07-18",3.2599,3.294,3.2599,3.294,49000.0],["1996-07-19",3.294,3.3452,3.294,3.3111,6200.0],["1996-07-22",3.3282,3.3282,3.3111,3.3282,2000.0],["1996-07-23",3.3111,3.3111,3.3111,3.3111,600.0],["1996-07-24",3.294,3.294,3.2599,3.294,10600.0],["1996-07-25",3.277,3.277,3.277,3.277,6800.0],["1996-07-26",3.277,3.277,3.277,3.277,11800.0],["1996-07-29",3.277,3.277,3.2599,3.2599,13800.0],["1996-07-30",3.277,3.277,3.277,3.277,2800.0],["1996-07-31",3.277,3.277,3.2599,3.2599,6400.0],["1996-08-01",3.2599,3.2599,3.2599,3.2599,2000.0],["1996-08-02",3.277,3.294,3.277,3.294,2400.0],["1996-08-05",3.294,3.294,3.277,3.277,2200.0],["1996-08-06",3.3442,3.3442,3.3269,3.3269,2000.0],["1996-08-07",3.3442,3.3442,3.3269,3.3269,8200.0],["1996-08-08",3.3442,3.3615,3.3442,3.3615,1400.0],["1996-08-09",3.3788,3.4135,3.3788,3.4135,4000.0],["1996-08-12",3.4135,3.4135,3.3788,3.3962,24200.0],["1996-08-13",3.4135,3.4135,3.3788,3.3962,34200.0],["1996-08-14",3.3788,3.3962,3.3788,3.3788,1200.0],["1996-08-15",3.3615,3.3615,3.3442,3.3615,52000.0],["1996-08-16",3.3615,3.3788,3.3615,3.3615,2600.0],["1996-08-19",3.3788,3.3962,3.3615,3.3962,17600.0],["1996-08-20",3.3962,3.3962,3.3788,3.3788,9000.0],["1996-08-21",3.3615,3.3788,3.3615,3.3788,7200.0],["1996-08-22",3.3615,3.3962,3.3615,3.3788,11600.0],["1996-08-23",3.4135,3.4135,3.3788,3.3962,36200.0],["1996-08-26",3.4135,3.4308,3.4135,3.4135,35800.0],["1996-08-27",3.3962,3.4308,3.3962,3.4135,53000.0],["1996-08-28",3.4308,3.4481,3.4135,3.4481,10200.0],["1996-08-29",3.4482,3.4482,3.4135,3.4308,10000.0],["1996-08-30",3.4135,3.4308,3.4135,3.4308,3200.0],["1996-09-03",3.4135,3.4135,3.3788,3.3788,11000.0],["1996-09-04",3.3788,3.3962,3.3788,3.3788,11000.0],["1996-09-05",3.3788,3.3788,3.3442,3.3442,11000.0],["1996-09-06",3.3442,3.3615,3.3442,3.3442,15600.0],["1996-09-09",3.3615,3.3615,3.3442,3.3615,15400.0],["1996-09-10",3.3442,3.3788,3.3442,3.3788,54000.0],["1996-09-11",3.3788,3.4135,3.3788,3.3962,8800.0],["1996-09-12",3.3788,3.4481,3.3788,3.4481,39200.0],["1996-09-13",3.4655,3.5348,3.4655,3.5175,48400.0],["1996-09-16",3.5521,3.5521,3.4828,3.5175,23200.0],["1996-09-17",3.5175,3.5348,3.5001,3.5001,60200.0],["1996-09-18",3.5175,3.5694,3.5175,3.5694,24000.0],["1996-09-19",3.5694,3.6388,3.5694,3.6388,17400.0],["1996-09-20",3.7254,3.7427,3.6907,3.7254,96000.0],["1996-09-23",3.7254,3.7254,3.6561,3.6907,40000.0],["1996-09-24",3.7081,3.7427,3.7081,3.7427,24200.0],["1996-09-25",3.76,3.7947,3.76,3.7947,57000.0],["1996-09-26",3.8294,3.8294,3.7427,3.7427,49200.0],["1996-09-27",3.7427,3.7427,3.6907,3.7081,20000.0],["1996-09-30",3.6734,3.7427,3.6734,3.7427,12600.0],["1996-10-01",3.76,3.7774,3.7427,3.7774,15000.0],["1996-10-02",3.7774,3.8467,3.7774,3.8294,52000.0],["1996-10-03",3.8987,3.8987,3.8467,3.864,42200.0],["1996-10-04",3.8813,3.916,3.864,3.8987,52400.0],["1996-10-07",3.916,3.9506,3.916,3.9506,26600.0],["1996-10-08",3.9506,3.9853,3.9333,3.9333,26200.0],["1996-10-09",3.9333,3.968,3.9333,3.968,14200.0],["1996-10-10",3.968,3.968,3.9506,3.9506,24200.0],["1996-10-11",3.968,4.0719,3.968,4.0719,111800.0],["1996-10-14",4.0719,4.2279,4.0719,4.2106,30600.0],["1996-10-15",4.1586,4.1586,4.0719,4.0893,72200.0],["1996-10-16",4.0893,4.1239,4.0546,4.1239,25200.0],["1996-10-17",4.1412,4.1932,4.1283,4.1932,63800.0],["1996-10-18",4.2279,4.2625,4.2279,4.2452,39000.0],["1996-10-21",4.2106,4.2452,4.1932,4.2279,34200.0],["1996-10-22",4.2279,4.2799,4.2279,4.2452,34200.0],["1996-10-23",4.2452,4.2452,4.2106,4.2279,53000.0],["1996-10-24",4.2106,4.2279,4.2106,4.2106,18600.0],["1996-10-25",4.1932,4.2106,4.1932,4.1932,8200.0],["1996-10-28",4.2106,4.2106,4.1586,4.1586,11000.0],["1996-10-29",4.1239,4.1412,4.1066,4.1239,25800.0],["1996-10-30",4.1586,4.2106,4.1412,4.1932,84000.0],["1996-10-31",4.1932,4.2279,4.1759,4.2106,19400.0],["1996-11-01",4.2279,4.3145,4.2279,4.2972,14200.0],["1996-11-04",4.3145,4.4358,4.3145,4.4358,57400.0],["1996-11-05",4.5051,4.6784,4.4705,4.6437,143400.0],["1996-11-06",4.6823,4.8051,4.6823,4.7525,210400.0],["1996-11-07",4.7525,4.7525,4.6297,4.7174,80000.0],["1996-11-08",4.6999,4.6999,4.6122,4.6472,38600.0],["1996-11-11",4.6472,4.6472,4.5596,4.6122,30800.0],["1996-11-12",4.6122,4.6122,4.4543,4.4543,44400.0],["1996-11-13",4.4543,4.4543,4.2439,4.3316,132200.0],["1996-11-14",4.2965,4.4543,4.2965,4.4543,58200.0],["1996-11-15",4.4368,4.5596,4.4368,4.507,35400.0],["1996-11-18",4.4894,4.507,4.4719,4.4894,72800.0],["1996-11-19",4.5069,4.542,4.5069,4.542,57400.0],["1996-11-20",4.542,4.5596,4.5245,4.5245,8600.0],["1996-11-21",4.5245,4.5245,4.4543,4.4719,31400.0],["1996-11-22",4.4719,4.4894,4.4543,4.4543,14400.0],["1996-11-25",4.507,4.6823,4.507,4.6648,20800.0],["1996-11-26",4.7349,4.7349,4.6122,4.6472,125800.0],["1996-11-27",4.6472,4.6648,4.5771,4.5771,94000.0],["1996-11-29",4.5771,4.6297,4.542,4.5596,20800.0],["1996-12-02",4.5245,4.5245,4.4368,4.4894,43400.0],["1996-12-03",4.507,4.5596,4.4543,4.4543,32200.0],["1996-12-04",4.4193,4.4368,4.3316,4.3842,47600.0],["1996-12-05",4.3842,4.3842,4.1738,4.1913,97200.0],["1996-12-06",4.1738,4.1738,4.051,4.1738,46200.0],["1996-12-09",4.1562,4.279,4.1562,4.279,64400.0],["1996-12-10",4.314,4.3316,4.2965,4.3316,39600.0],["1996-12-11",4.2088,4.2614,4.1913,4.2088,39800.0],["1996-12-12",4.2264,4.2264,4.1036,4.1211,71400.0],["1996-12-13",4.0861,4.1562,4.0861,4.1562,25800.0],["1996-12-16",4.1562,4.1562,4.0685,4.0861,23600.0],["1996-12-17",4.0685,4.1387,4.0335,4.1387,48200.0],["1996-12-18",4.1562,4.1913,4.1387,4.1738,30400.0],["1996-12-19",4.1913,4.3842,4.1913,4.3842,30800.0],["1996-12-20",4.4193,4.4193,4.3491,4.3842,57600.0],["1996-12-23",4.4017,4.4017,4.3667,4.3667,6800.0],["1996-12-24",4.3842,4.3842,4.3842,4.3842,200.0],["1996-12-26",4.3667,4.4193,4.3667,4.3842,1800.0],["1996-12-27",4.4017,4.4193,4.4017,4.4193,4200.0],["1996-12-30",4.4368,4.5245,4.4368,4.4894,32000.0],["1996-12-31",4.4894,4.5245,4.4543,4.4719,33600.0],["1997-01-02",4.507,4.507,4.3491,4.3842,27800.0],["1997-01-03",4.4193,4.4543,4.4193,4.4543,22200.0],["1997-01-06",4.4543,4.507,4.4543,4.4543,21000.0],["1997-01-07",4.4543,4.5245,4.4543,4.5245,34600.0],["1997-01-08",4.542,4.5596,4.5245,4.5596,46200.0],["1997-01-09",4.542,4.5596,4.542,4.542,8800.0],["1997-01-10",4.507,4.507,4.4719,4.4894,15400.0],["1997-01-13",4.5245,4.5245,4.4719,4.4894,13000.0],["1997-01-14",4.4894,4.542,4.4894,4.5245,10200.0],["1997-01-15",4.542,4.6122,4.542,4.6122,15600.0],["1997-01-16",4.6297,4.7174,4.6122,4.7174,30200.0],["1997-01-17",4.7174,4.77,4.7174,4.77,22200.0],["1997-01-20",4.7875,4.7875,4.7174,4.7174,23200.0],["1997-01-21",4.6999,4.7525,4.6999,4.7349,37600.0],["1997-01-22",4.7174,4.77,4.7174,4.77,13200.0],["1997-01-23",4.7875,4.8402,4.7875,4.8051,20600.0],["1997-01-24",4.7875,4.8051,4.77,4.7875,16600.0],["1997-01-27",4.8226,4.8226,4.7875,4.7875,14600.0],["1997-01-28",4.8226,4.8402,4.7875,4.7875,29600.0],["1997-01-29",4.8051,4.8051,4.7525,4.77,45800.0],["1997-01-30",4.7875,4.8051,4.77,4.7875,17000.0],["1997-01-31",4.7875,4.8577,4.7875,4.8577,31200.0],["1997-02-03",4.8752,4.9804,4.8752,4.9804,15200.0],["1997-02-04",5.0155,5.1207,5.0155,5.1032,37200.0],["1997-02-05",5.1245,5.1777,5.0713,5.0713,44000.0],["1997-02-06",5.0004,5.0181,4.9826,5.0004,31600.0],["1997-02-07",5.0358,5.1245,5.0358,5.1245,23200.0],["1997-02-10",5.1245,5.1777,5.1245,5.1599,19800.0],["1997-02-11",5.1599,5.3018,5.1599,5.2309,23000.0],["1997-02-12",5.2486,5.2841,5.2131,5.2131,22200.0],["1997-02-13",5.2309,5.3195,5.2309,5.3018,27400.0],["1997-02-14",5.3373,5.3373,5.2309,5.2309,47400.0],["1997-02-18",5.2131,5.2309,5.1954,5.2131,11200.0],["1997-02-19",5.2486,5.2486,5.2131,5.2309,14400.0],["1997-02-20",5.2309,5.2309,5.0358,5.0358,16200.0],["1997-02-21",5.0536,5.0536,4.9472,5.0004,22400.0],["1997-02-24",5.0004,5.0181,4.9294,5.0181,29400.0],["1997-02-25",5.0358,5.1599,5.0358,5.1599,21000.0],["1997-02-26",5.1422,5.1422,5.0358,5.0713,39800.0],["1997-02-27",5.0713,5.089,5.0358,5.089,16200.0],["1997-02-28",5.0713,5.0713,5.0358,5.0713,21600.0],["1997-03-03",5.0181,5.0536,5.0181,5.0536,24200.0],["1997-03-04",5.1067,5.1422,5.1067,5.1245,73000.0],["1997-03-05",5.1599,5.2841,5.1599,5.2309,187800.0],["1997-03-06",5.2663,5.4259,5.2663,5.3905,111800.0],["1997-03-07",5.4082,5.6387,5.4082,5.5855,116600.0],["1997-03-10",5.55,5.7451,5.55,5.7096,55200.0],["1997-03-11",5.7274,5.7806,5.621,5.6564,98000.0],["1997-03-12",5.6387,5.6387,5.5678,5.5678,32800.0],["1997-03-13",5.5678,5.5678,5.4791,5.4968,88400.0],["1997-03-14",5.4968,5.5323,5.4437,5.4614,35200.0],["1997-03-17",5.4259,5.4259,5.3018,5.3905,67400.0],["1997-03-18",5.3905,5.3905,5.3195,5.3195,28000.0],["1997-03-19",5.3018,5.3018,5.2486,5.2663,51800.0],["1997-03-20",5.2841,5.2841,5.2309,5.2486,31200.0],["1997-03-21",5.2309,5.3018,5.2131,5.2841,22400.0],["1997-03-24",5.3195,5.4437,5.3195,5.4259,36200.0],["1997-03-25",5.4614,5.5323,5.4614,5.4791,43600.0],["1997-03-26",5.4968,5.4968,5.4437,5.4437,9200.0],["1997-03-27",5.4259,5.4259,5.1954,5.1954,75200.0],["1997-03-31",5.1777,5.1777,4.9826,5.0358,47800.0],["1997-04-01",5.0004,5.089,4.9649,5.0004,146200.0],["1997-04-02",5.0358,5.0358,4.9117,4.9826,75200.0],["1997-04-03",4.9826,5.0713,4.9472,4.9826,48400.0],["1997-04-04",4.9472,5.0004,4.9294,4.9649,61600.0],["1997-04-07",5.0004,5.0713,5.0004,5.0713,35000.0],["1997-04-08",5.0713,5.0713,5.0181,5.0358,30800.0],["1997-04-09",5.0536,5.0536,4.9472,4.9472,86600.0],["1997-04-10",4.9472,4.9472,4.8053,4.8053,57600.0],["1997-04-11",4.6989,4.6989,4.5748,4.628,74000.0],["1997-04-14",4.628,4.6635,4.628,4.6635,48800.0],["1997-04-15",4.8053,4.8585,4.8053,4.8408,68000.0],["1997-04-16",4.8053,4.9117,4.8053,4.9117,30400.0],["1997-04-17",4.9117,4.9294,4.894,4.894,2600.0],["1997-04-18",4.894,4.894,4.894,4.894,9600.0],["1997-04-21",4.9117,4.9294,4.8408,4.8408,22800.0],["1997-04-22",4.8585,4.9826,4.8585,4.9826,29000.0],["1997-04-23",5.0004,5.0713,4.9826,5.0358,28800.0],["1997-04-24",5.0358,5.0536,5.0004,5.0181,19800.0],["1997-04-25",5.0004,5.0004,4.9649,4.9826,27400.0],["1997-04-28",4.9826,4.9826,4.9649,4.9649,19800.0],["1997-04-29",5.0358,5.1245,5.0358,5.089,35600.0],["1997-04-30",5.1067,5.1599,5.089,5.1599,19600.0],["1997-05-01",5.1422,5.3018,5.1422,5.3018,32400.0],["1997-05-02",5.3727,5.5323,5.3727,5.5146,90800.0],["1997-05-05",5.5361,5.5361,5.3927,5.4286,80600.0],["1997-05-06",5.3748,5.3927,5.339,5.3927,44000.0],["1997-05-07",5.3569,5.3928,5.339,5.339,38400.0],["1997-05-08",5.3032,5.4107,5.2852,5.3927,54400.0],["1997-05-09",5.4107,5.4107,5.3569,5.3927,110200.0],["1997-05-12",5.3927,5.4644,5.3927,5.4644,34200.0],["1997-05-13",5.4286,5.4644,5.4107,5.4286,43200.0],["1997-05-14",5.4465,5.4644,5.4286,5.4286,94200.0],["1997-05-15",5.4286,5.554,5.4286,5.554,24800.0],["1997-05-16",5.554,5.5898,5.5361,5.554,51800.0],["1997-05-19",5.554,5.554,5.5182,5.5182,34200.0],["1997-05-20",5.4823,5.6077,5.4823,5.6077,56000.0],["1997-05-21",5.6436,5.6436,5.6077,5.6257,16000.0],["1997-05-22",5.6257,5.6257,5.6077,5.6077,15000.0],["1997-05-23",5.6077,5.6436,5.6077,5.6436,7800.0],["1997-05-27",5.6794,5.7152,5.6077,5.6077,51200.0],["1997-05-28",5.5898,5.5898,5.5182,5.5182,12200.0],["1997-05-29",5.5361,5.5361,5.4107,5.4286,29000.0],["1997-05-30",5.3569,5.4465,5.3569,5.4465,29200.0],["1997-06-02",5.4823,5.554,5.4823,5.554,26000.0],["1997-06-03",5.5361,5.5898,5.5361,5.5898,57000.0],["1997-06-04",5.5719,5.5898,5.5361,5.5719,7000.0],["1997-06-05",5.5898,5.6436,5.554,5.554,25800.0],["1997-06-06",5.5182,5.5898,5.5182,5.5898,9000.0],["1997-06-09",5.5898,5.5898,5.5002,5.5002,8800.0],["1997-06-10",5.5182,5.5182,5.4823,5.4823,18000.0],["1997-06-11",5.4644,5.4644,5.4107,5.4107,9000.0],["1997-06-12",5.4644,5.5719,5.4644,5.5361,38000.0],["1997-06-13",5.554,5.5719,5.5361,5.5361,4600.0],["1997-06-16",5.5361,5.554,5.5361,5.5361,3200.0],["1997-06-17",5.5182,5.5361,5.4823,5.5182,12400.0],["1997-06-18",5.4644,5.4823,5.4286,5.4286,61000.0],["1997-06-19",5.4465,5.5182,5.4465,5.5182,28400.0],["1997-06-20",5.5002,5.5361,5.5002,5.5182,6200.0],["1997-06-23",5.4823,5.554,5.4823,5.5182,7400.0],["1997-06-24",5.5361,5.6257,5.5182,5.6257,27800.0],["1997-06-25",5.6615,5.6973,5.6525,5.6615,23400.0],["1997-06-26",5.6973,5.7332,5.6615,5.6615,88200.0],["1997-06-27",5.6436,5.6525,5.6167,5.6346,15200.0],["1997-06-30",5.6436,5.6436,5.5898,5.6077,4400.0],["1997-07-01",5.6257,5.6973,5.6257,5.6973,10200.0],["1997-07-02",5.6436,5.769,5.6346,5.769,30600.0],["1997-07-03",5.7869,5.8586,5.7869,5.8407,121600.0],["1997-07-07",5.8944,5.8944,5.8675,5.8675,16200.0],["1997-07-08",5.8496,5.984,5.8496,5.9661,21200.0],["1997-07-09",6.0198,6.0556,6.0109,6.0109,26600.0],["1997-07-10",5.984,6.0198,5.9661,5.984,14800.0],["1997-07-11",5.975,6.0377,5.975,5.975,19200.0],["1997-07-14",5.9929,6.0198,5.9661,5.9661,14800.0],["1997-07-15",5.984,6.0198,5.8765,5.9034,18400.0],["1997-07-16",5.9481,6.0377,5.9481,6.0109,54000.0],["1997-07-17",6.0109,6.0288,5.9661,5.975,16000.0],["1997-07-18",5.9481,5.9481,5.8944,5.9481,10200.0],["1997-07-21",5.9302,5.9302,5.8586,5.8586,34400.0],["1997-07-22",5.8407,5.9481,5.8407,5.9481,15200.0],["1997-07-23",5.984,6.0109,5.9661,5.9661,22800.0],["1997-07-24",5.975,5.975,5.9302,5.9481,16200.0],["1997-07-25",5.9482,5.9661,5.8765,5.8765,43000.0],["1997-07-28",5.9034,5.9213,5.9034,5.9213,22600.0],["1997-07-29",5.9123,5.9302,5.8854,5.9302,11000.0],["1997-07-30",5.9482,6.0198,5.9482,5.975,10800.0],["1997-07-31",6.0288,6.0288,5.9929,6.0198,30800.0],["1997-08-01",5.9929,5.9929,5.9034,5.9661,41200.0],["1997-08-04",5.9571,5.984,5.9482,5.9661,12800.0],["1997-08-05",5.9878,6.024,5.9878,6.024,18400.0],["1997-08-06",6.0059,6.1144,5.9878,6.0601,55800.0],["1997-08-07",6.1144,6.1325,6.0963,6.1234,18000.0],["1997-08-08",6.024,6.033,5.9697,6.024,63000.0],["1997-08-11",6.0059,6.0059,5.8973,5.9516,19600.0],["1997-08-12",5.9697,5.9878,5.9516,5.9516,15600.0],["1997-08-13",6.0059,6.0059,5.8521,5.8792,38000.0],["1997-08-14",5.8792,5.9335,5.8611,5.8611,14200.0],["1997-08-15",5.8702,5.8702,5.7526,5.7617,10800.0],["1997-08-18",5.7616,5.7616,5.5988,5.7164,34000.0],["1997-08-19",5.7074,5.7888,5.7074,5.7888,30600.0],["1997-08-20",5.7888,5.8521,5.7888,5.8521,38200.0],["1997-08-21",5.8792,5.8792,5.6893,5.6893,23800.0],["1997-08-22",5.6712,5.6802,5.5898,5.6802,31000.0],["1997-08-25",5.6531,5.7707,5.6531,5.6622,21400.0],["1997-08-26",5.6712,5.7526,5.626,5.626,24600.0],["1997-08-27",5.5898,5.5898,5.5265,5.5717,20400.0],["1997-08-28",5.5898,5.5898,5.5446,5.5536,10800.0],["1997-08-29",5.5627,5.5627,5.5265,5.5265,16400.0],["1997-09-02",5.5265,5.5627,5.5265,5.5355,10200.0],["1997-09-03",5.5446,5.5898,5.5446,5.5717,8200.0],["1997-09-04",5.5717,5.5717,5.4993,5.4993,14400.0],["1997-09-05",5.5355,5.5536,5.4451,5.4632,22400.0],["1997-09-08",5.4903,5.5536,5.4903,5.5536,17400.0],["1997-09-09",5.5536,5.5898,5.5446,5.5898,29600.0],["1997-09-10",5.5808,5.6622,5.5446,5.5446,29800.0],["1997-09-11",5.5174,5.5355,5.4813,5.5355,11600.0],["1997-09-12",5.5627,5.5988,5.5627,5.5988,5200.0],["1997-09-15",5.6079,5.6802,5.6079,5.6712,8600.0],["1997-09-16",5.7074,5.8431,5.7074,5.8431,19000.0],["1997-09-17",5.9335,5.9787,5.9335,5.9606,58000.0],["1997-09-18",5.9968,6.0601,5.9968,6.042,17800.0],["1997-09-19",5.9878,6.0511,5.9878,6.0511,17400.0],["1997-09-22",6.042,6.1777,6.042,6.1777,45600.0],["1997-09-23",6.1958,6.1958,6.1506,6.1687,12400.0],["1997-09-24",6.1868,6.2591,6.1868,6.2229,25800.0],["1997-09-25",6.2229,6.2772,6.1687,6.1687,16200.0],["1997-09-26",6.1596,6.1868,6.1144,6.1596,18000.0],["1997-09-29",6.1415,6.2139,6.1415,6.2139,8000.0],["1997-09-30",6.2049,6.2049,6.1506,6.1687,13600.0],["1997-10-01",6.1777,6.1868,6.1054,6.1868,39600.0],["1997-10-02",6.2049,6.2772,6.2049,6.2682,28600.0],["1997-10-03",6.3767,6.4219,6.3405,6.3496,41400.0],["1997-10-06",6.3948,6.4219,6.3315,6.4219,41400.0],["1997-10-07",6.4581,6.4581,6.3858,6.3948,11200.0],["1997-10-08",6.4038,6.4038,6.2772,6.3496,33000.0],["1997-10-09",6.2863,6.3134,6.2682,6.2772,13800.0],["1997-10-10",6.2049,6.2049,6.1325,6.1415,14800.0],["1997-10-13",6.1506,6.1868,6.1506,6.1868,3000.0],["1997-10-14",6.1777,6.1958,6.1506,6.1958,1000.0],["1997-10-15",6.1144,6.1144,6.0963,6.0963,12400.0],["1997-10-16",6.1054,6.1144,6.033,6.033,19000.0],["1997-10-17",6.0149,6.0149,5.9606,5.9697,19000.0],["1997-10-20",6.0059,6.1506,6.0059,6.1506,7800.0],["1997-10-21",6.1687,6.2591,6.1687,6.2591,29600.0],["1997-10-22",6.232,6.3315,6.2139,6.3315,20000.0],["1997-10-23",6.2863,6.4038,6.2591,6.3586,74400.0],["1997-10-24",6.4038,6.4038,6.3405,6.3767,21200.0],["1997-10-27",6.3134,6.3496,6.042,6.0601,30800.0],["1997-10-28",5.626,6.0782,5.626,6.0782,70000.0],["1997-10-29",6.1144,6.2682,6.1144,6.2139,36200.0],["1997-10-30",6.1234,6.1958,6.1234,6.1777,22000.0],["1997-10-31",6.2229,6.241,6.1958,6.241,14600.0],["1997-11-03",6.3496,6.5033,6.3496,6.5033,125400.0],["1997-11-04",6.5033,6.5576,6.44,6.5395,125800.0],["1997-11-05",6.6312,6.8413,6.6038,6.7591,47000.0],["1997-11-06",6.7591,6.9692,6.7591,6.9235,68400.0],["1997-11-07",6.7226,6.8504,6.6952,6.7774,38800.0],["1997-11-10",6.8504,6.8504,6.7317,6.7317,9200.0],["1997-11-11",6.686,6.7043,6.686,6.6952,19600.0],["1997-11-12",6.5947,6.6495,6.5764,6.5764,35200.0],["1997-11-13",6.5764,6.5947,6.4668,6.5673,35600.0],["1997-11-14",6.613,6.7134,6.613,6.686,5800.0],["1997-11-17",6.7591,6.8413,6.7591,6.8413,7600.0],["1997-11-18",6.823,6.8504,6.7774,6.7774,9000.0],["1997-11-19",6.7408,6.7408,6.6952,6.7043,7400.0],["1997-11-20",6.7226,6.7591,6.7226,6.7408,9000.0],["1997-11-21",6.7774,6.8596,6.7774,6.8504,10000.0],["1997-11-24",6.8413,6.8413,6.8322,6.8413,4800.0],["1997-11-25",6.8596,6.887,6.6221,6.686,84800.0],["1997-11-26",6.6312,6.6312,6.3298,6.3663,25200.0],["1997-11-28",6.2841,6.2841,6.2385,6.275,8000.0],["1997-12-01",6.2933,6.5581,6.275,6.5581,37200.0],["1997-12-02",6.5307,6.7317,6.5307,6.6495,14600.0],["1997-12-03",6.6586,6.6678,6.5764,6.613,13600.0],["1997-12-04",6.613,6.613,6.5673,6.6038,7200.0],["1997-12-05",6.5947,6.613,6.5856,6.5947,23800.0],["1997-12-08",6.5947,6.7774,6.5947,6.7682,99600.0],["1997-12-09",6.7774,6.9144,6.7774,6.887,29600.0],["1997-12-10",6.8778,6.8961,6.8139,6.8322,4000.0],["1997-12-11",6.7774,6.7774,6.6312,6.7134,13400.0],["1997-12-12",6.6952,6.7317,6.5673,6.7317,7000.0],["1997-12-15",6.7774,6.7774,6.7408,6.7591,11200.0],["1997-12-16",6.7226,6.7591,6.6312,6.6404,18400.0],["1997-12-17",6.6312,6.6312,6.5673,6.5673,9800.0],["1997-12-18",6.5216,6.5216,6.412,6.4303,7600.0],["1997-12-19",6.3207,6.3207,6.2476,6.3024,15400.0],["1997-12-22",6.3207,6.3755,6.3115,6.3115,40600.0],["1997-12-23",6.2476,6.2476,6.2476,6.2476,7800.0],["1997-12-24",6.2659,6.2659,6.1197,6.1197,12000.0],["1997-12-26",6.1289,6.1289,6.1289,6.1289,2600.0],["1997-12-29",6.1928,6.3481,6.1928,6.3481,37400.0],["1997-12-30",6.3755,6.4577,6.3755,6.4577,25400.0],["1997-12-31",6.4485,6.5125,6.4394,6.4851,13200.0],["1998-01-02",6.4942,6.4942,6.412,6.4577,9000.0],["1998-01-05",6.4942,6.6678,6.4942,6.6404,23800.0],["1998-01-06",6.5033,6.6038,6.5033,6.5581,26600.0],["1998-01-07",6.5216,6.5399,6.3389,6.3389,62400.0],["1998-01-08",6.3207,6.4029,6.3024,6.3389,30200.0],["1998-01-09",6.3755,6.3846,6.1563,6.1563,33200.0],["1998-01-12",5.9096,6.1197,5.9096,6.0284,130000.0],["1998-01-13",6.1106,6.1106,6.0832,6.1106,10000.0],["1998-01-14",6.1654,6.1837,6.0558,6.1106,17200.0],["1998-01-15",6.0467,6.0467,5.9462,5.9553,18000.0],["1998-01-16",6.001,6.001,5.8457,6.001,33800.0],["1998-01-20",6.0375,6.0649,5.9188,6.0649,17800.0],["1998-01-21",6.0375,6.0649,6.0284,6.0375,3600.0],["1998-01-22",6.001,6.0101,5.7909,5.8092,24400.0],["1998-01-23",6.8504,6.9783,6.4303,6.7682,305400.0],["1998-01-26",6.7682,7.1245,6.7682,7.0697,148600.0],["1998-01-27",7.0514,7.0788,7.0057,7.0148,164400.0],["1998-01-28",6.9783,7.0514,6.9144,6.9326,76200.0],["1998-01-29",6.887,6.887,6.7226,6.7774,35400.0],["1998-01-30",6.7408,6.7774,6.6586,6.7408,75000.0],["1998-02-02",6.7774,7.024,6.7774,6.9692,45600.0],["1998-02-03",6.9144,7.0879,6.8961,7.0879,31000.0],["1998-02-04",7.0699,7.1436,6.9869,6.9869,23000.0],["1998-02-05",7.0422,7.0975,7.033,7.0606,23000.0],["1998-02-06",7.1436,7.1436,7.1067,7.1067,28600.0],["1998-02-09",7.1344,7.2081,7.1252,7.2081,67000.0],["1998-02-10",7.1712,7.2634,7.1712,7.245,47800.0],["1998-02-11",7.2358,7.3925,7.1989,7.374,62000.0],["1998-02-12",7.3556,7.6321,7.3556,7.6137,82000.0],["1998-02-13",7.6321,7.669,7.5768,7.6506,174000.0],["1998-02-17",7.669,7.8073,7.6598,7.6598,48600.0],["1998-02-18",7.6137,7.6413,7.5768,7.6321,22000.0],["1998-02-19",7.6506,7.6506,7.5584,7.5768,18800.0],["1998-02-20",7.6137,7.7151,7.5399,7.6598,72200.0],["1998-02-23",7.7612,7.7704,7.7059,7.7704,33400.0],["1998-02-24",7.7796,7.9086,7.7796,7.9086,63000.0],["1998-02-25",7.9086,8.0377,7.881,7.8994,88000.0],["1998-02-26",7.9179,8.0561,7.8718,8.0469,55600.0],["1998-02-27",8.01,8.01,7.9271,7.9271,22600.0],["1998-03-02",7.8902,7.9271,7.8533,7.881,20400.0],["1998-03-03",7.8441,7.8902,7.8257,7.8902,40200.0],["1998-03-04",7.8533,7.8902,7.7612,7.8165,54000.0],["1998-03-05",7.7427,7.9086,7.7243,7.8533,53400.0],["1998-03-06",7.9455,7.964,7.8994,7.9179,13600.0],["1998-03-09",7.9086,8.0469,7.9086,8.0469,25000.0],["1998-03-10",8.0838,8.176,8.0746,8.1483,35800.0],["1998-03-11",8.1483,8.2773,8.1483,8.222,19600.0],["1998-03-12",8.2313,8.2497,8.1944,8.2497,32200.0],["1998-03-13",8.2866,8.3327,8.1575,8.1575,46000.0],["1998-03-16",8.2036,8.2589,8.2036,8.2589,9400.0],["1998-03-17",8.2774,8.3327,8.2589,8.3327,26600.0],["1998-03-18",8.3327,8.388,8.3327,8.3695,82800.0],["1998-03-19",8.4064,8.4064,8.3234,8.3695,11400.0],["1998-03-20",8.2958,8.3787,8.2774,8.305,19600.0],["1998-03-23",8.2681,8.2681,8.1667,8.1852,77000.0],["1998-03-24",8.1483,8.176,8.1114,8.176,75000.0],["1998-03-25",8.2589,8.2773,8.1483,8.1852,21400.0],["1998-03-26",8.1114,8.1852,8.1114,8.1575,10600.0],["1998-03-27",8.1299,8.1299,8.0561,8.0561,13200.0],["1998-03-30",8.0193,8.0377,7.964,7.964,45000.0],["1998-03-31",7.964,8.01,7.9455,7.9455,58600.0],["1998-04-01",7.964,7.964,7.9086,7.9086,18000.0],["1998-04-02",7.8718,7.8902,7.7519,7.7796,30400.0],["1998-04-03",7.8533,7.8626,7.8165,7.8441,38200.0],["1998-04-06",7.964,8.0377,7.964,8.0377,108800.0],["1998-04-07",8.0653,8.2313,8.0653,8.2313,79200.0],["1998-04-08",8.2313,8.2681,8.1391,8.2589,131000.0],["1998-04-09",8.2958,8.434,8.2866,8.388,30400.0],["1998-04-13",8.4801,8.6276,8.4433,8.5907,74800.0],["1998-04-14",8.6276,8.8765,8.6,8.858,108600.0],["1998-04-15",8.8765,8.9502,8.6645,8.7843,72600.0],["1998-04-16",8.5723,8.7567,8.5723,8.729,65400.0],["1998-04-17",8.7014,8.7014,8.5354,8.5723,82000.0],["1998-04-20",8.5539,8.5539,8.4617,8.4801,34000.0],["1998-04-21",8.388,8.4801,8.3419,8.4156,71200.0],["1998-04-22",8.4064,8.4064,8.3603,8.388,11000.0],["1998-04-23",8.3327,8.3327,8.222,8.2405,25400.0],["1998-04-24",8.1852,8.1852,7.9824,8.0377,44200.0],["1998-04-27",7.8165,7.9179,7.8165,7.8718,35000.0],["1998-04-28",7.9086,7.964,7.8718,7.8718,24600.0],["1998-04-29",7.9086,7.9271,7.8533,7.9271,23000.0],["1998-04-30",8.0561,8.1114,7.9824,8.0561,25800.0],["1998-05-01",8.093,8.1114,8.01,8.0654,27400.0],["1998-05-04",8.0561,8.0561,7.9732,8.0008,17800.0],["1998-05-05",7.9086,7.9455,7.8994,7.9455,29000.0],["1998-05-06",7.9924,7.9924,7.918,7.9366,56200.0],["1998-05-07",7.8994,7.8994,7.8437,7.8808,30600.0],["1998-05-08",7.9738,8.1039,7.9738,8.0853,184400.0],["1998-05-11",8.1225,8.1968,8.1225,8.1411,19800.0],["1998-05-12",8.1132,8.1782,8.0667,8.1596,42000.0],["1998-05-13",8.1596,8.1596,8.0109,8.0481,41800.0],["1998-05-14",8.0109,8.0481,7.9738,7.9738,15800.0],["1998-05-15",7.9552,7.9552,7.918,7.918,8800.0],["1998-05-18",7.9273,7.9273,7.8065,7.8158,8400.0],["1998-05-19",7.918,8.0574,7.918,8.0295,37600.0],["1998-05-20",8.0295,8.0388,8.0109,8.0202,12000.0],["1998-05-21",8.0481,8.1225,8.0295,8.1132,30800.0],["1998-05-22",8.1225,8.1411,8.1225,8.1318,12800.0],["1998-05-26",8.3362,8.4291,8.2154,8.2154,98400.0],["1998-05-27",8.1782,8.1782,8.0481,8.1782,82000.0],["1998-05-28",8.1782,8.3083,8.1689,8.3083,27000.0],["1998-05-29",8.4013,8.4756,8.3827,8.3827,48600.0],["1998-06-01",8.3269,8.4013,8.299,8.3269,49600.0],["1998-06-02",8.3455,8.4477,8.3455,8.4013,36000.0],["1998-06-03",8.4477,8.5128,8.4477,8.4942,28400.0],["1998-06-04",8.4849,8.6057,8.4756,8.6057,86000.0],["1998-06-05",8.55,8.55,8.4942,8.5314,33000.0],["1998-06-08",8.4942,8.5035,8.4756,8.4942,16400.0],["1998-06-09",8.4942,8.4942,8.4291,8.4291,14800.0],["1998-06-10",8.4384,8.4384,8.2526,8.2526,34400.0],["1998-06-11",8.2154,8.2247,8.0481,8.1039,15400.0],["1998-06-12",8.1225,8.2526,8.0481,8.2433,86000.0],["1998-06-15",8.1503,8.1503,8.1039,8.1039,28800.0],["1998-06-16",8.141,8.2154,8.141,8.1782,25200.0],["1998-06-17",8.2247,8.3362,8.2247,8.2712,20400.0],["1998-06-18",8.1875,8.1968,8.076,8.0853,14000.0],["1998-06-19",8.0481,8.0946,7.9924,8.0017,20000.0],["1998-06-22",7.9738,8.0109,7.9459,7.9738,16000.0],["1998-06-23",8.0109,8.0109,7.8808,7.918,20200.0],["1998-06-24",7.9552,7.9738,7.8437,7.9645,28800.0],["1998-06-25",8.0016,8.2154,8.0016,8.2154,16600.0],["1998-06-26",8.2154,8.2433,8.1596,8.1875,44600.0],["1998-06-29",8.2526,8.3641,8.2526,8.3455,15800.0],["1998-06-30",8.3269,8.3362,8.2712,8.2712,13800.0],["1998-07-01",8.299,8.3269,8.1968,8.3269,22200.0],["1998-07-02",8.3269,8.3548,8.2619,8.2897,35000.0],["1998-07-06",8.299,8.3083,8.2712,8.3083,15600.0],["1998-07-07",8.3269,8.3641,8.299,8.3269,61000.0],["1998-07-08",8.3641,8.392,8.3083,8.392,34800.0],["1998-07-09",8.3362,8.3734,8.2526,8.3083,43400.0],["1998-07-10",8.3083,8.3176,8.2247,8.3176,36800.0],["1998-07-13",8.2804,8.3176,8.2712,8.3176,32200.0],["1998-07-14",8.3827,8.4477,8.3827,8.4477,21600.0],["1998-07-15",8.4384,8.4384,8.4013,8.4013,5400.0],["1998-07-16",8.3548,8.4384,8.3362,8.4199,33000.0],["1998-07-17",8.3827,8.457,8.3734,8.4013,33400.0],["1998-07-20",8.3641,8.3734,8.3176,8.3641,25200.0],["1998-07-21",8.3641,8.3641,8.2154,8.234,33600.0],["1998-07-22",8.1782,8.2247,8.1039,8.1039,20000.0],["1998-07-23",8.0667,8.0853,7.8994,7.918,54400.0],["1998-07-24",7.9366,7.9924,7.8622,7.8808,24800.0],["1998-07-27",7.8065,7.8344,7.7136,7.8158,36400.0],["1998-07-28",7.7786,7.853,7.695,7.7043,55000.0],["1998-07-29",7.7321,7.7693,7.5277,7.5742,31200.0],["1998-07-30",7.5834,7.5834,7.4626,7.4905,41400.0],["1998-07-31",7.4905,7.4905,7.2396,7.2396,38000.0],["1998-08-03",7.2861,7.2861,7.2024,7.2675,34800.0],["1998-08-04",7.2303,7.2303,6.9515,7.0258,79600.0],["1998-08-05",7.0919,7.2138,6.9699,7.0919,205400.0],["1998-08-06",6.9981,7.0731,6.9793,6.9793,24000.0],["1998-08-07",6.8292,6.9793,6.8105,6.848,36000.0],["1998-08-10",6.8011,6.8292,6.5478,6.5666,40400.0],["1998-08-11",6.1913,6.3508,6.1913,6.2664,80800.0],["1998-08-12",6.4915,6.8949,6.4915,6.6979,91400.0],["1998-08-13",6.6885,6.7729,6.4727,6.5103,99800.0],["1998-08-14",6.6041,6.6604,6.3883,6.3977,39800.0],["1998-08-17",6.3227,6.5947,6.3227,6.5759,48400.0],["1998-08-18",6.6228,6.8761,6.6228,6.8761,54000.0],["1998-08-19",6.923,6.9605,6.8667,6.8667,71400.0],["1998-08-20",6.848,6.8761,6.6416,6.6416,38600.0],["1998-08-21",6.3789,6.3789,6.1257,6.1913,118000.0],["1998-08-24",6.2101,6.2382,5.9099,5.9474,66400.0],["1998-08-25",6.1163,6.135,5.9287,5.9568,38800.0],["1998-08-26",5.7973,5.8911,5.7786,5.8255,78200.0],["1998-08-27",5.6472,5.6472,5.1032,5.394,184200.0],["1998-08-28",5.4221,5.5253,5.2626,5.4221,167000.0],["1998-08-31",5.4971,5.5159,5.2063,5.272,86800.0],["1998-09-01",5.3658,5.4502,5.0469,5.3377,65800.0],["1998-09-02",5.3752,5.6566,5.3471,5.4784,81800.0],["1998-09-03",5.4596,5.6003,5.3658,5.4784,91000.0],["1998-09-04",5.544,5.544,5.4033,5.4502,64200.0],["1998-09-08",5.8161,5.8724,5.6191,5.8536,217800.0],["1998-09-09",5.7223,5.7786,5.6472,5.7035,69400.0],["1998-09-10",5.666,5.7879,5.5816,5.7879,79000.0],["1998-09-11",5.8255,6.0318,5.7504,5.9849,86600.0],["1998-09-14",6.2288,6.2288,6.1163,6.1257,50400.0],["1998-09-15",6.1538,6.3133,6.1538,6.2195,94000.0],["1998-09-16",6.257,6.3039,6.0506,6.0506,49400.0],["1998-09-17",5.6097,5.7786,5.6097,5.6285,120400.0],["1998-09-18",5.6285,5.7035,5.544,5.7035,36000.0],["1998-09-21",5.4784,5.8161,5.4784,5.7879,43800.0],["1998-09-22",5.8536,5.8724,5.7973,5.8724,20800.0],["1998-09-23",5.9287,6.1257,5.9193,6.1257,29400.0],["1998-09-24",6.1257,6.1257,5.9287,5.9287,35400.0],["1998-09-25",5.741,5.8348,5.6848,5.7035,53600.0],["1998-09-28",5.741,5.7692,5.6754,5.741,32000.0],["1998-09-29",5.7786,5.7786,5.6097,5.741,31400.0],["1998-09-30",5.5534,5.5534,5.3658,5.4033,37800.0],["1998-10-01",5.2157,5.272,5.1313,5.1313,103600.0],["1998-10-02",5.0938,5.2532,5.0187,5.2532,71400.0],["1998-10-05",5.2626,5.2626,5.0656,5.1219,49800.0],["1998-10-06",5.197,5.272,5.1125,5.272,66200.0],["1998-10-07",5.3283,5.4784,5.3095,5.4033,59000.0],["1998-10-08",5.2532,5.3095,5.1782,5.2345,39800.0],["1998-10-09",5.2157,5.5159,5.2157,5.4596,50800.0],["1998-10-12",5.4878,5.666,5.4878,5.6285,7800.0],["1998-10-13",5.469,5.6003,5.469,5.6003,41800.0],["1998-10-14",5.5816,5.938,5.5722,5.7973,95800.0],["1998-10-15",5.7973,6.0412,5.7973,6.0318,85400.0],["1998-10-16",6.0037,6.0131,5.8724,5.9099,100400.0],["1998-10-19",5.8724,5.8818,5.8067,5.8255,57000.0],["1998-10-20",5.9005,5.9662,5.7973,5.7973,40800.0],["1998-10-21",5.7786,5.7786,5.4878,5.6754,52200.0],["1998-10-22",5.6097,5.7035,5.6003,5.6754,59800.0],["1998-10-23",5.666,5.6754,5.6097,5.6285,26600.0],["1998-10-26",5.7035,5.8442,5.7035,5.8161,22400.0],["1998-10-27",5.9193,5.9193,5.7973,5.8067,30400.0],["1998-10-28",5.8067,5.8724,5.7504,5.8724,32000.0],["1998-10-29",5.8349,5.9099,5.7973,5.9099,52000.0],["1998-10-30",6.0037,6.1444,6.0037,6.135,55800.0],["1998-11-02",6.2476,6.3133,6.2007,6.2851,31600.0],["1998-11-03",6.257,6.3039,6.2101,6.3039,42800.0],["1998-11-04",6.4654,6.4749,6.4086,6.437,73200.0],["1998-11-05",6.2189,6.2758,6.1241,6.1905,79400.0],["1998-11-06",6.1905,6.1905,6.1052,6.1052,19600.0],["1998-11-09",6.0673,6.0673,5.8303,5.8871,54400.0],["1998-11-10",5.7639,5.7639,5.6407,5.6407,43400.0],["1998-11-11",5.6501,5.7829,5.6407,5.6975,21800.0],["1998-11-12",5.6881,5.6881,5.489,5.489,22600.0],["1998-11-13",5.5269,5.7449,5.47,5.7449,36800.0],["1998-11-16",5.8587,5.8777,5.7449,5.8397,19400.0],["1998-11-17",5.8208,5.9819,5.7449,5.8208,48000.0],["1998-11-18",5.8871,5.9061,5.7734,5.8682,19200.0],["1998-11-19",5.9156,6.0768,5.9156,6.0388,25400.0],["1998-11-20",6.1621,6.3327,6.1621,6.3327,30600.0],["1998-11-23",6.5223,6.7688,6.5223,6.7498,119200.0],["1998-11-24",6.7119,6.8257,6.674,6.674,77200.0],["1998-11-25",6.6361,6.6456,6.4939,6.6361,38400.0],["1998-11-27",6.674,6.674,6.4939,6.5223,33800.0],["1998-11-30",6.3706,6.4465,6.2948,6.4275,29400.0],["1998-12-01",6.3327,6.6645,6.3327,6.5602,37600.0],["1998-12-02",6.5034,6.5223,6.3137,6.4749,35600.0],["1998-12-03",6.3517,6.4654,6.2569,6.2569,34600.0],["1998-12-04",6.2379,6.3706,6.1905,6.2758,58600.0],["1998-12-07",6.2379,6.2758,6.1715,6.1905,24200.0],["1998-12-08",6.1431,6.1905,6.1336,6.1431,11000.0],["1998-12-09",6.1431,6.2569,6.1431,6.2379,62800.0],["1998-12-10",6.2095,6.2664,6.1431,6.181,53400.0],["1998-12-11",6.1336,6.2948,6.1336,6.2569,61200.0],["1998-12-14",6.0673,6.2,6.0673,6.1052,209800.0],["1998-12-15",6.1336,6.1431,6.0388,6.0388,20200.0],["1998-12-16",6.0862,6.1052,5.9914,5.9914,40600.0],["1998-12-17",5.9914,5.9914,5.8777,5.9156,59600.0],["1998-12-18",5.9914,6.1241,5.9535,6.0862,45000.0],["1998-12-21",6.1241,6.2569,6.0862,6.0862,35800.0],["1998-12-22",6.0957,6.0957,6.0009,6.0294,45200.0],["1998-12-23",6.0009,6.1526,5.9914,6.0673,16800.0],["1998-12-24",6.0862,6.0957,6.0199,6.0957,5800.0],["1998-12-28",6.1431,6.181,6.0009,6.0009,21600.0],["1998-12-29",6.0388,6.1052,6.0388,6.0862,28400.0],["1998-12-30",6.1052,6.1052,6.0104,6.0104,18800.0],["1998-12-31",6.0199,6.1052,6.0199,6.0862,30200.0],["1999-01-04",6.0767,6.2758,6.0767,6.181,37600.0],["1999-01-05",6.2189,6.4939,6.2189,6.4275,53200.0],["1999-01-06",6.5034,6.674,6.5034,6.6266,46800.0],["1999-01-07",6.6645,6.8257,6.6266,6.7498,88000.0],["1999-01-08",6.8541,6.9489,6.8541,6.9489,60400.0],["1999-01-11",6.9394,6.9679,6.7972,6.8446,91000.0],["1999-01-12",6.674,6.8162,6.6266,6.6266,72200.0],["1999-01-13",6.2948,6.5318,6.2948,6.3896,60000.0],["1999-01-14",6.4275,6.4844,6.3327,6.3612,62400.0],["1999-01-15",6.4465,6.5602,6.4086,6.5602,32000.0],["1999-01-19",6.7119,6.7119,6.5128,6.5128,33000.0],["1999-01-20",6.6076,6.6076,6.456,6.4749,29000.0],["1999-01-21",6.4749,6.5697,6.3706,6.3706,242200.0],["1999-01-22",6.2948,6.3043,6.2,6.3043,16200.0],["1999-01-25",6.2569,6.2853,6.2,6.2189,7400.0],["1999-01-26",6.2474,6.5128,6.2379,6.5128,125000.0],["1999-01-27",6.5128,6.5792,6.4654,6.5223,44400.0],["1999-01-28",6.5223,6.5508,6.4465,6.5128,61200.0],["1999-01-29",6.5413,6.693,6.5413,6.674,51800.0],["1999-02-01",6.7119,6.8731,6.7119,6.7498,33000.0],["1999-02-02",6.7119,6.7309,6.5792,6.6171,23600.0],["1999-02-03",6.6029,6.6892,6.6029,6.6892,14000.0],["1999-02-04",6.6796,6.785,6.6796,6.6988,20200.0],["1999-02-05",6.6796,6.7083,6.6125,6.6317,15800.0],["1999-02-08",6.6796,6.6892,6.6317,6.6796,7400.0],["1999-02-09",6.6413,6.6509,6.5742,6.5933,17000.0],["1999-02-10",6.5358,6.5838,6.4208,6.5167,53000.0],["1999-02-11",6.5167,6.5454,6.4688,6.4975,26400.0],["1999-02-12",6.4592,6.5167,6.44,6.44,9200.0],["1999-02-16",6.4592,6.5454,6.4592,6.5263,13200.0],["1999-02-17",6.5263,6.6221,6.4592,6.4592,47400.0],["1999-02-18",6.5358,6.5838,6.5071,6.5454,30200.0],["1999-02-19",6.5838,6.6988,6.5742,6.6317,27400.0],["1999-02-22",6.6317,6.7946,6.6317,6.6413,59600.0],["1999-02-23",6.7467,6.785,6.5838,6.5838,24200.0],["1999-02-24",6.5838,6.5838,6.3921,6.4592,86000.0],["1999-02-25",6.4113,6.4113,6.2867,6.3442,62200.0],["1999-02-26",6.3729,6.3729,6.2292,6.3442,41000.0],["1999-03-01",6.3058,6.4113,6.2196,6.3729,45200.0],["1999-03-02",6.3921,6.4017,6.3346,6.3442,22200.0],["1999-03-03",6.2579,6.2963,6.2292,6.2483,19600.0],["1999-03-04",6.2771,6.4017,6.2675,6.4017,25200.0],["1999-03-05",6.5358,6.5358,6.4592,6.5263,20200.0],["1999-03-08",6.5263,6.5646,6.4208,6.4783,24400.0],["1999-03-09",6.4784,6.5263,6.44,6.44,24800.0],["1999-03-10",6.44,6.5263,6.44,6.4496,28000.0],["1999-03-11",6.44,6.4879,6.44,6.4592,7600.0],["1999-03-12",6.4496,6.4975,6.4304,6.4592,34600.0],["1999-03-15",6.4304,6.44,6.3729,6.44,20400.0],["1999-03-16",6.4017,6.4688,6.3346,6.3346,32200.0],["1999-03-17",6.3346,6.4017,6.3346,6.3825,22000.0],["1999-03-18",6.4113,6.4304,6.3442,6.3825,27800.0],["1999-03-19",6.4208,6.4304,6.3921,6.4304,21400.0],["1999-03-22",6.4208,6.4783,6.4208,6.4304,26600.0],["1999-03-23",6.3921,6.3921,6.2483,6.2483,31800.0],["1999-03-24",6.3346,6.3346,6.1429,6.2004,30800.0],["1999-03-25",6.2292,6.2675,6.2004,6.21,19400.0],["1999-03-26",6.1717,6.1717,6.1142,6.1429,17800.0],["1999-03-29",6.1429,6.2771,6.1429,6.1717,35600.0],["1999-03-30",6.21,6.2771,6.1717,6.2292,16400.0],["1999-03-31",6.2867,6.2867,6.1621,6.1717,16800.0],["1999-04-01",6.1908,6.3154,6.1813,6.2771,27400.0],["1999-04-05",6.3058,6.5263,6.3058,6.5263,46000.0],["1999-04-06",6.5646,6.6508,6.4975,6.4975,101000.0],["1999-04-07",6.4975,6.555,6.4975,6.5071,31400.0],["1999-04-08",6.555,6.7084,6.555,6.67,28800.0],["1999-04-09",6.7083,6.7083,6.6221,6.6508,20200.0],["1999-04-12",6.6125,6.9,6.6125,6.8713,101200.0],["1999-04-13",6.9575,7.0629,6.8138,6.8234,57400.0],["1999-04-14",6.8233,6.9288,6.7754,6.785,61600.0],["1999-04-15",6.8234,6.8904,6.7563,6.8138,27000.0],["1999-04-16",6.8521,6.8808,6.8138,6.8425,33200.0],["1999-04-19",6.8713,6.8809,6.7563,6.7563,27600.0],["1999-04-20",6.7946,6.8233,6.7658,6.785,15000.0],["1999-04-21",6.8138,6.8425,6.7659,6.8138,27600.0],["1999-04-22",6.8329,6.8425,6.6604,6.67,23400.0],["1999-04-23",6.6988,6.6988,6.44,6.5358,100200.0],["1999-04-26",6.4592,6.4592,6.4208,6.4592,23800.0],["1999-04-27",6.4304,6.44,6.4209,6.44,10400.0],["1999-04-28",6.4208,6.44,6.3633,6.3633,28800.0],["1999-04-29",6.44,6.4496,6.3729,6.4113,35800.0],["1999-04-30",6.4304,6.5071,6.325,6.4304,32800.0],["1999-05-03",6.4304,6.4592,6.4113,6.4592,16600.0],["1999-05-04",6.4592,6.4592,6.2963,6.3442,73600.0],["1999-05-05",6.4171,6.4171,6.2523,6.3589,26600.0],["1999-05-06",6.3201,6.3298,6.165,6.165,33200.0],["1999-05-07",6.1844,6.2814,6.165,6.2814,13400.0],["1999-05-10",6.2329,6.3298,6.2135,6.3298,69800.0],["1999-05-11",6.3201,6.388,6.3105,6.3783,26800.0],["1999-05-12",6.3783,6.3783,6.1747,6.1941,40600.0],["1999-05-13",6.2232,6.2523,6.2232,6.2426,18400.0],["1999-05-14",6.2426,6.2426,5.9227,5.9809,60200.0],["1999-05-17",5.9615,6.0099,5.9033,5.9324,43800.0],["1999-05-18",6.0293,6.1554,5.9712,6.0293,57400.0],["1999-05-19",6.1069,6.2523,6.1069,6.2523,25400.0],["1999-05-20",6.2814,6.3008,6.1263,6.1263,35200.0],["1999-05-21",6.165,6.165,6.039,6.0875,60400.0],["1999-05-24",6.0487,6.0875,5.9809,6.039,10400.0],["1999-05-25",5.9712,6.0003,5.8936,5.8936,29400.0],["1999-05-26",5.8936,5.9712,5.8452,5.9033,20200.0],["1999-05-27",5.9227,6.0099,5.8936,5.9033,21000.0],["1999-05-28",5.9421,6.0003,5.9324,5.9324,20800.0],["1999-06-01",5.9712,5.9809,5.8549,5.9421,22800.0],["1999-06-02",5.9227,5.9518,5.8549,5.8839,28000.0],["1999-06-03",5.9324,5.9421,5.8549,5.8839,10200.0],["1999-06-04",5.8742,5.8742,5.8064,5.8549,15400.0],["1999-06-07",5.8549,5.8742,5.787,5.8258,28600.0],["1999-06-08",5.8064,5.8064,5.7191,5.7385,29000.0],["1999-06-09",5.7579,5.8161,5.7095,5.8161,23400.0],["1999-06-10",5.787,5.8742,5.787,5.7967,6800.0],["1999-06-11",5.7676,5.7967,5.6901,5.6901,20200.0],["1999-06-14",5.6998,5.7288,5.6125,5.6901,36000.0],["1999-06-15",5.7191,5.7579,5.6901,5.6998,13400.0],["1999-06-16",5.6998,5.8839,5.6998,5.8645,23400.0],["1999-06-17",5.8645,5.913,5.8258,5.8452,26200.0],["1999-06-18",5.8549,5.8549,5.7967,5.8355,28800.0],["1999-06-21",5.8161,5.8258,5.787,5.8161,29400.0],["1999-06-22",5.8258,5.8549,5.7967,5.8258,20600.0],["1999-06-23",5.787,5.8161,5.7773,5.7773,14200.0],["1999-06-24",5.7676,5.7773,5.6804,5.6804,18000.0],["1999-06-25",5.7191,5.7676,5.7095,5.7482,26800.0],["1999-06-28",5.7773,5.7967,5.6804,5.6804,40400.0],["1999-06-29",5.6416,5.6416,5.5059,5.6222,34400.0],["1999-06-30",5.5834,5.6901,5.5641,5.6707,60800.0],["1999-07-01",5.6998,5.6998,5.6028,5.6416,8800.0],["1999-07-02",5.6998,5.9518,5.6998,5.9227,90800.0],["1999-07-06",6.0681,6.0875,5.9906,6.0099,29800.0],["1999-07-07",5.9712,5.9906,5.9324,5.9518,16000.0],["1999-07-08",5.8839,5.8839,5.787,5.787,13800.0],["1999-07-09",5.7676,5.8258,5.7482,5.7482,77400.0],["1999-07-12",5.7579,5.7579,5.7288,5.7385,14200.0],["1999-07-13",5.6804,5.7579,5.6804,5.7385,32600.0],["1999-07-14",5.7773,5.8258,5.7288,5.787,20600.0],["1999-07-15",5.8258,5.8742,5.7676,5.8355,18800.0],["1999-07-16",5.8549,5.8549,5.6125,5.7385,40000.0],["1999-07-19",5.6707,5.787,5.6707,5.787,19200.0],["1999-07-20",5.7482,5.7773,5.7482,5.7773,3600.0],["1999-07-21",5.7773,5.7773,5.6998,5.6998,55400.0],["1999-07-22",5.6804,5.6998,5.6319,5.6901,16200.0],["1999-07-23",5.661,5.661,5.6222,5.6513,7800.0],["1999-07-26",5.6416,5.6416,5.5253,5.5834,9400.0],["1999-07-27",5.6028,5.6416,5.5931,5.6125,19400.0],["1999-07-28",5.6319,5.661,5.6319,5.6513,28200.0],["1999-07-29",5.5931,5.6028,5.5931,5.6028,20200.0],["1999-07-30",5.6222,5.6416,5.5931,5.6222,19000.0],["1999-08-02",5.6028,5.6513,5.5834,5.6416,3600.0],["1999-08-03",5.6416,5.7482,5.6416,5.6804,54600.0],["1999-08-04",5.6953,5.7346,5.6953,5.7051,19200.0],["1999-08-05",5.7346,5.7542,5.6364,5.6364,18400.0],["1999-08-06",5.5873,5.5873,5.44,5.4793,30600.0],["1999-08-09",5.5087,5.5087,5.332,5.4007,30800.0],["1999-08-10",5.4007,5.4204,5.2632,5.3222,22000.0],["1999-08-11",5.3614,5.548,5.3614,5.5284,35400.0],["1999-08-12",5.5382,5.656,5.5382,5.5775,18400.0],["1999-08-13",5.6658,5.764,5.6658,5.7346,8400.0],["1999-08-16",5.7837,5.8426,5.7149,5.7149,18000.0],["1999-08-17",5.8524,5.8524,5.6757,5.6953,33600.0],["1999-08-18",5.656,5.656,5.6167,5.6266,5000.0],["1999-08-19",5.5676,5.5676,5.4302,5.4302,16000.0],["1999-08-20",5.4695,5.4695,5.3909,5.4498,13800.0],["1999-08-23",5.4793,5.5578,5.4793,5.5578,6400.0],["1999-08-24",5.548,5.6953,5.5382,5.6658,23200.0],["1999-08-25",5.7051,5.7248,5.6953,5.7248,10000.0],["1999-08-26",5.656,5.6658,5.6069,5.6069,13400.0],["1999-08-27",5.6462,5.6462,5.5676,5.6266,11600.0],["1999-08-30",5.5873,5.5873,5.5087,5.5087,4800.0],["1999-08-31",5.5284,5.5284,5.4694,5.5087,11200.0],["1999-09-01",5.548,5.548,5.5087,5.5284,2600.0],["1999-09-02",5.4989,5.4989,5.4596,5.4596,13200.0],["1999-09-03",5.5185,5.6069,5.5185,5.6069,64200.0],["1999-09-07",5.6757,5.7051,5.6658,5.6658,7000.0],["1999-09-08",5.656,5.6953,5.656,5.6658,8200.0],["1999-09-09",5.6658,5.6658,5.6069,5.6266,9800.0],["1999-09-10",5.6953,5.7248,5.6167,5.6855,18000.0],["1999-09-13",5.6757,5.7346,5.6757,5.7346,6800.0],["1999-09-14",5.656,5.7248,5.656,5.7051,14400.0],["1999-09-15",5.7444,5.7444,5.6757,5.6855,1800.0],["1999-09-16",5.656,5.656,5.548,5.5775,16000.0],["1999-09-17",5.5676,5.6364,5.5676,5.6364,10800.0],["1999-09-20",5.5971,5.6167,5.5873,5.5971,2000.0],["1999-09-21",5.5578,5.5775,5.4793,5.4793,5400.0],["1999-09-22",5.4891,5.4891,5.4793,5.4793,1400.0],["1999-09-23",5.4793,5.4793,5.4007,5.4007,13800.0],["1999-09-24",5.3614,5.3614,5.2632,5.3222,11000.0],["1999-09-27",5.3811,5.5185,5.3811,5.4498,15800.0],["1999-09-28",5.5087,5.5087,5.4007,5.4204,16200.0],["1999-09-29",5.4596,5.5185,5.3909,5.3909,16800.0],["1999-09-30",5.4302,5.4989,5.4007,5.4989,21200.0],["1999-10-01",5.4596,5.4793,5.4302,5.4498,9200.0],["1999-10-04",5.4891,5.5185,5.4694,5.5185,12600.0],["1999-10-05",5.548,5.5971,5.4989,5.4989,30400.0],["1999-10-06",5.6069,5.656,5.5971,5.6364,39200.0],["1999-10-07",5.656,5.7542,5.656,5.7542,47000.0],["1999-10-08",5.7346,5.7346,5.656,5.656,16800.0],["1999-10-11",5.6953,5.7149,5.6953,5.7149,2000.0],["1999-10-12",5.5971,5.5971,5.5578,5.5676,7400.0],["1999-10-13",5.5284,5.5284,5.4204,5.4204,43200.0],["1999-10-14",5.4105,5.4105,5.3418,5.3909,8000.0],["1999-10-15",5.3123,5.3811,5.3123,5.3222,7600.0],["1999-10-18",5.332,5.4204,5.332,5.4204,3400.0],["1999-10-19",5.4989,5.5971,5.4989,5.5775,11200.0],["1999-10-20",5.6167,5.6266,5.5775,5.6069,12200.0],["1999-10-21",5.5676,5.5775,5.5382,5.5676,3400.0],["1999-10-22",5.5775,5.6658,5.5775,5.656,46200.0],["1999-10-25",5.656,5.656,5.5873,5.6069,9200.0],["1999-10-26",5.6266,5.6855,5.6266,5.6757,30800.0],["1999-10-27",5.7149,5.7444,5.6953,5.7051,9400.0],["1999-10-28",5.7542,5.8426,5.7542,5.8328,25000.0],["1999-10-29",5.8917,5.9899,5.8917,5.9801,36200.0],["1999-11-01",6.0193,6.0193,5.9702,5.9899,26400.0],["1999-11-02",5.9899,5.9899,5.9408,5.9702,50600.0],["1999-11-03",6.0052,6.0152,5.6771,5.7467,42600.0],["1999-11-04",5.7467,5.8263,5.6672,5.697,43200.0],["1999-11-05",5.7368,5.7766,5.5976,5.5976,13200.0],["1999-11-08",5.5777,5.5877,5.5479,5.5777,15400.0],["1999-11-09",5.6075,5.7269,5.5678,5.7269,6400.0],["1999-11-10",5.6771,5.7567,5.6771,5.7567,15800.0],["1999-11-11",5.8064,5.9058,5.7368,5.9058,25000.0],["1999-11-12",5.9456,6.1146,5.9058,6.1146,22600.0],["1999-11-15",6.1146,6.2737,6.1146,6.2637,33800.0],["1999-11-16",6.2936,6.2936,5.9356,6.0152,40800.0],["1999-11-17",5.9854,6.0351,5.9555,5.9754,45800.0],["1999-11-18",5.9754,6.0351,5.8959,5.9058,29800.0],["1999-11-19",5.9456,5.9754,5.8959,5.9356,15400.0],["1999-11-22",5.9456,5.9456,5.7368,5.7368,13600.0],["1999-11-23",5.697,5.8859,5.6573,5.8561,37400.0],["1999-11-24",5.8959,5.8959,5.7766,5.8362,38600.0],["1999-11-26",5.9257,5.9754,5.8064,5.8163,19200.0],["1999-11-29",5.8462,5.8462,5.6771,5.7368,47800.0],["1999-11-30",5.7766,5.7766,5.697,5.7269,41600.0],["1999-12-01",5.697,5.697,5.6175,5.6274,20000.0],["1999-12-02",5.6075,5.6274,5.5578,5.6274,15400.0],["1999-12-03",5.6672,5.6672,5.5777,5.6175,37600.0],["1999-12-06",5.5976,5.6075,5.5081,5.5578,16000.0],["1999-12-07",5.5678,5.5678,5.4882,5.5081,17800.0],["1999-12-08",5.4087,5.5479,5.4087,5.5479,64000.0],["1999-12-09",5.5976,5.6374,5.5777,5.5976,24000.0],["1999-12-10",5.5777,5.5777,5.5081,5.5678,8000.0],["1999-12-13",5.528,5.5379,5.4882,5.5081,6400.0],["1999-12-14",5.4882,5.4982,5.4087,5.4286,11400.0],["1999-12-15",5.4087,5.4087,5.359,5.3988,49000.0],["1999-12-16",5.4186,5.4286,5.3292,5.3292,29600.0],["1999-12-17",5.349,5.3888,5.3391,5.349,11400.0],["1999-12-20",5.4186,5.4286,5.2894,5.3192,57800.0],["1999-12-21",5.3292,5.4087,5.3192,5.4087,17800.0],["1999-12-22",5.3888,5.3888,5.3292,5.3391,13000.0],["1999-12-23",5.3789,5.3789,5.3292,5.3292,20200.0],["1999-12-27",5.3689,5.3689,5.2496,5.2695,8400.0],["1999-12-28",5.3093,5.4286,5.2695,5.349,19200.0],["1999-12-29",5.3988,5.4683,5.3988,5.4385,9200.0],["1999-12-30",5.4286,5.4385,5.3689,5.3988,15200.0],["1999-12-31",5.3988,5.4286,5.3988,5.4286,16600.0],["2000-01-03",5.3888,5.4087,5.3292,5.3292,15000.0],["2000-01-04",5.3093,5.3093,5.18,5.19,25600.0],["2000-01-05",5.19,5.2098,5.1502,5.1701,27000.0],["2000-01-06",5.1303,5.19,5.1104,5.1701,7600.0],["2000-01-07",5.1502,5.1502,5.0508,5.0905,24600.0],["2000-01-10",5.1204,5.1204,5.0209,5.0209,33600.0],["2000-01-11",4.9513,4.9812,4.9016,4.9513,30800.0],["2000-01-12",4.9315,4.9812,4.9016,4.9513,18200.0],["2000-01-13",5.011,5.0607,4.9812,5.011,23000.0],["2000-01-14",5.0905,5.18,5.0905,5.0905,45600.0],["2000-01-18",5.2098,5.2496,5.0905,5.0905,45200.0],["2000-01-19",5.0508,5.0607,4.9414,4.9414,26800.0],["2000-01-20",4.9414,4.9712,4.8917,4.9215,33600.0],["2000-01-21",4.9315,4.9315,4.7724,4.7923,40200.0],["2000-01-24",4.7724,4.7923,4.6332,4.7326,37000.0],["2000-01-25",4.7823,4.9215,4.7823,4.8718,56400.0],["2000-01-26",4.9513,5.0508,4.9513,5.0508,8800.0],["2000-01-27",5.1701,5.4087,5.1701,5.4087,98600.0],["2000-01-28",5.3689,5.3689,5.2397,5.2993,27000.0],["2000-01-31",5.2894,5.2894,5.2098,5.2894,14600.0],["2000-02-01",5.2794,5.4683,5.2596,5.4485,18400.0],["2000-02-02",5.4888,5.4888,5.2568,5.287,26800.0],["2000-02-03",5.3778,5.3778,5.176,5.2265,16600.0],["2000-02-04",5.2265,5.2265,5.0953,5.1357,20000.0],["2000-02-07",5.166,5.176,5.1054,5.1458,24600.0],["2000-02-08",5.1256,5.1458,5.0651,5.1054,24600.0],["2000-02-09",5.1659,5.1659,4.9541,5.0045,32000.0],["2000-02-10",4.9843,5.0449,4.9843,5.0045,8600.0],["2000-02-11",4.9944,5.0146,4.9238,4.9642,16200.0],["2000-02-14",5.0045,5.0449,4.9742,4.9742,8200.0],["2000-02-15",4.9843,5.0045,4.944,5.0045,10000.0],["2000-02-16",5.0045,5.0751,5.0045,5.055,6000.0],["2000-02-17",5.0953,5.176,5.0651,5.1155,20000.0],["2000-02-18",5.1458,5.166,5.0146,5.0348,22800.0],["2000-02-22",5.0449,5.0449,4.9339,4.9541,16600.0],["2000-02-23",4.9742,4.9843,4.944,4.944,7800.0],["2000-02-24",4.9843,4.9843,4.8935,4.8935,12200.0],["2000-02-25",4.944,4.944,4.8935,4.9036,16200.0],["2000-02-28",4.9036,5.0247,4.8834,5.0045,20400.0],["2000-02-29",5.1054,5.1054,4.9137,4.9137,24200.0],["2000-03-01",5.0247,5.0247,4.9742,4.9843,12200.0],["2000-03-02",5.0146,5.055,4.9742,4.9843,24600.0],["2000-03-03",5.0449,5.055,4.9642,4.9642,57000.0],["2000-03-06",5.0045,5.0045,4.8532,4.8935,84000.0],["2000-03-07",4.8229,4.8633,4.8229,4.8532,28000.0],["2000-03-08",4.8733,4.8733,4.7825,4.8128,89200.0],["2000-03-09",4.833,4.8734,4.8027,4.8734,11600.0],["2000-03-10",4.8532,4.8834,4.8128,4.8834,18000.0],["2000-03-13",4.8532,4.9036,4.8532,4.8935,11200.0],["2000-03-14",4.9339,4.9339,4.8128,4.8431,63400.0],["2000-03-15",4.8229,5.0247,4.8229,5.0247,24600.0],["2000-03-16",5.1054,5.3072,5.0953,5.3072,41800.0],["2000-03-17",5.3173,5.3173,5.166,5.2265,29400.0],["2000-03-20",5.3274,5.3274,5.166,5.176,42000.0],["2000-03-21",5.1962,5.1962,5.176,5.176,43600.0],["2000-03-22",5.1559,5.3778,5.1256,5.3677,47000.0],["2000-03-23",5.3577,5.5494,5.3577,5.5292,28000.0],["2000-03-24",5.5695,5.7612,5.5695,5.6603,51000.0],["2000-03-27",5.7007,5.7713,5.4888,5.509,73600.0],["2000-03-28",5.4888,5.509,5.4485,5.4989,15000.0],["2000-03-29",5.509,5.5595,5.4989,5.5292,9800.0],["2000-03-30",5.5191,5.7209,5.5191,5.6402,25200.0],["2000-03-31",5.6704,5.7411,5.6099,5.6704,46200.0],["2000-04-03",5.6906,5.8722,5.6906,5.8722,78000.0],["2000-04-04",5.9025,6.0639,5.8117,6.0034,50200.0],["2000-04-05",5.8924,5.9933,5.8823,5.9328,26800.0],["2000-04-06",5.9328,5.9328,5.8117,5.9025,35000.0],["2000-04-07",5.8823,5.8823,5.6805,5.6805,53200.0],["2000-04-10",5.6503,5.7209,5.6503,5.7108,31800.0],["2000-04-11",5.731,5.8823,5.731,5.8823,68800.0],["2000-04-12",5.9025,6.2657,5.9025,6.1547,51800.0],["2000-04-13",6.1346,6.2556,6.1346,6.1547,60200.0],["2000-04-14",6.0135,6.0438,5.6704,5.7411,32000.0],["2000-04-17",5.6805,5.7411,5.5595,5.7209,39000.0],["2000-04-18",5.8016,5.8016,5.7108,5.7209,21600.0],["2000-04-19",5.7512,5.8218,5.7108,5.8117,27000.0],["2000-04-20",5.8117,5.8621,5.8117,5.8621,7600.0],["2000-04-24",5.7814,5.8016,5.7512,5.8016,21400.0],["2000-04-25",5.842,5.9832,5.842,5.9832,15000.0],["2000-04-26",5.953,5.953,5.7915,5.8722,33400.0],["2000-04-27",5.7713,5.9429,5.7713,5.9429,12600.0],["2000-04-28",5.953,5.9731,5.9126,5.9227,27000.0],["2000-05-01",5.8823,5.8823,5.842,5.8621,1600.0],["2000-05-02",5.8319,6.0135,5.8319,5.9731,13000.0],["2000-05-03",6.0038,6.014,5.9731,5.9936,3600.0],["2000-05-04",5.9834,6.014,5.9834,5.9936,14000.0],["2000-05-05",5.922,5.9322,5.8708,5.9015,9800.0],["2000-05-08",5.8709,5.9424,5.8606,5.9118,7800.0],["2000-05-09",5.8811,6.0345,5.8606,6.014,10800.0],["2000-05-10",6.0243,6.0959,5.9936,5.9936,15200.0],["2000-05-11",6.0447,6.0447,5.9629,5.9834,15400.0],["2000-05-12",6.0038,6.0038,5.8811,5.9015,13800.0],["2000-05-15",5.922,6.1675,5.922,6.147,27600.0],["2000-05-16",6.1879,6.2288,6.0959,6.1675,29800.0],["2000-05-17",6.1163,6.28,6.0959,6.28,34800.0],["2000-05-18",6.28,6.4334,6.2595,6.3618,33000.0],["2000-05-19",6.3822,6.4232,6.3516,6.3822,164000.0],["2000-05-22",6.3618,6.3618,6.1777,6.2391,6200.0],["2000-05-23",6.3413,6.4129,6.3413,6.3822,45800.0],["2000-05-24",6.3823,6.5868,6.3823,6.5152,137000.0],["2000-05-25",6.5459,6.5459,6.3925,6.4538,205200.0],["2000-05-26",6.4129,6.5152,6.4027,6.5152,85400.0],["2000-05-30",6.5254,6.5664,6.505,6.5152,53400.0],["2000-05-31",6.5357,6.6584,6.5357,6.6584,86800.0],["2000-06-01",6.6482,6.8118,6.6482,6.7607,69400.0],["2000-06-02",6.8732,7.0368,6.8732,6.9959,73600.0],["2000-06-05",6.955,6.9959,6.7709,6.8732,93400.0],["2000-06-06",6.8323,6.8527,6.7607,6.8221,64000.0],["2000-06-07",6.863,6.8834,6.7607,6.8834,26200.0],["2000-06-08",6.9039,7.0062,6.8936,7.0062,39200.0],["2000-06-09",7.0266,7.1187,7.0266,7.1084,54600.0],["2000-06-12",7.088,7.1493,7.0573,7.1493,29600.0],["2000-06-13",7.1903,7.3335,7.18,7.2414,185400.0],["2000-06-14",7.2516,7.2823,7.18,7.2516,31800.0],["2000-06-15",7.2312,7.2721,7.0266,7.0368,22000.0],["2000-06-16",7.0164,7.0164,6.8425,6.8527,10800.0],["2000-06-19",6.8732,7.0062,6.8732,7.0062,31600.0],["2000-06-20",6.9857,6.9857,6.8834,6.9346,14600.0],["2000-06-21",6.8936,6.9448,6.863,6.9346,15000.0],["2000-06-22",6.9243,6.9755,6.8527,6.8527,8000.0],["2000-06-23",6.8118,6.8936,6.8118,6.8425,84200.0],["2000-06-26",6.8834,6.9039,6.8834,6.9039,13000.0],["2000-06-27",6.9243,7.0266,6.9243,6.9448,33600.0],["2000-06-28",6.9346,7.0164,6.9346,7.0164,31600.0],["2000-06-29",6.9755,6.9857,6.9243,6.9346,62400.0],["2000-06-30",6.9039,6.9857,6.9039,6.9857,21200.0],["2000-07-03",6.9857,6.9857,6.9857,6.9857,6000.0],["2000-07-05",6.9141,7.0573,6.9141,7.0573,40000.0],["2000-07-06",7.0368,7.0471,7.0368,7.0368,1000.0],["2000-07-07",7.0471,7.0778,7.0368,7.0573,26200.0],["2000-07-10",7.0368,7.0471,6.9755,7.0368,16600.0],["2000-07-11",7.0164,7.0777,7.0164,7.0471,45000.0],["2000-07-12",7.0573,7.0778,7.0573,7.0573,4200.0],["2000-07-13",7.0368,7.0573,7.0368,7.0573,5600.0],["2000-07-14",7.0368,7.0675,6.9755,7.0164,20600.0],["2000-07-17",6.9857,7.0675,6.9857,7.0675,3400.0],["2000-07-18",7.088,7.0982,7.0368,7.0471,11800.0],["2000-07-19",7.0573,7.0982,7.0573,7.0777,4600.0],["2000-07-20",7.0573,7.088,7.0573,7.0777,10600.0],["2000-07-21",7.0777,7.0777,7.0675,7.0777,51800.0],["2000-07-24",7.0675,7.2005,7.0675,7.2005,11600.0],["2000-07-25",7.18,7.2005,7.18,7.2005,13400.0],["2000-07-26",7.2209,7.2619,7.2107,7.2619,6400.0],["2000-07-27",7.2823,7.3028,7.2721,7.3028,40400.0],["2000-07-28",7.3232,7.3232,7.1187,7.1391,37800.0],["2000-07-31",7.1391,7.1391,7.0368,7.0368,30600.0],["2000-08-01",6.9959,7.0062,6.9039,6.9755,7800.0],["2000-08-02",7.079,7.0997,7.0065,7.0479,57800.0],["2000-08-03",7.0376,7.0583,6.9651,6.9858,25600.0],["2000-08-04",7.0272,7.0479,6.9962,7.0169,34800.0],["2000-08-07",6.9962,7.0065,6.9548,6.9548,11200.0],["2000-08-08",7.0376,7.2239,7.0376,7.2032,8400.0],["2000-08-09",7.2135,7.2342,7.1411,7.2342,12400.0],["2000-08-10",7.2135,7.2135,7.1825,7.2032,34600.0],["2000-08-11",7.2032,7.3377,7.2032,7.3377,17600.0],["2000-08-14",7.3274,7.5033,7.3274,7.5033,20200.0],["2000-08-15",7.5033,7.5136,7.4412,7.4826,27400.0],["2000-08-16",7.5136,7.5964,7.5136,7.555,41200.0],["2000-08-17",7.5343,7.6068,7.5343,7.5757,3000.0],["2000-08-18",7.5447,7.555,7.5136,7.5136,7000.0],["2000-08-21",7.5136,7.5136,7.3998,7.3998,11000.0],["2000-08-22",7.4412,7.4412,7.11,7.11,42400.0],["2000-08-23",6.9962,6.9962,6.6857,6.7788,74400.0],["2000-08-24",6.7995,6.7995,6.7271,6.7892,24200.0],["2000-08-25",6.8099,6.903,6.8099,6.8823,20600.0],["2000-08-28",6.8513,6.9548,6.8513,6.9548,28200.0],["2000-08-29",6.9237,6.9237,6.8616,6.872,14000.0],["2000-08-30",6.8823,6.8823,6.7995,6.8202,16600.0],["2000-08-31",6.8616,6.8616,6.7995,6.8202,22600.0],["2000-09-01",6.8202,6.8306,6.7995,6.8202,15000.0],["2000-09-05",6.7995,6.9237,6.7995,6.903,22600.0],["2000-09-06",6.8927,6.9134,6.8513,6.8616,20800.0],["2000-09-07",6.8306,6.872,6.7995,6.872,15400.0],["2000-09-08",6.8513,6.872,6.8409,6.872,13600.0],["2000-09-11",6.8306,6.9755,6.8306,6.9755,47800.0],["2000-09-12",6.9962,7.1204,6.9962,7.0272,77600.0],["2000-09-13",7.0479,7.2342,7.0479,7.2239,46200.0],["2000-09-14",7.2446,7.4308,7.2446,7.4308,57000.0],["2000-09-15",7.4412,7.4826,7.2963,7.3687,34800.0],["2000-09-18",7.3894,7.3894,7.2032,7.2032,49400.0],["2000-09-19",7.2135,7.4722,7.2135,7.4722,93600.0],["2000-09-20",7.4412,7.5654,7.4412,7.4929,44800.0],["2000-09-21",7.4515,7.4515,7.3067,7.4101,9000.0],["2000-09-22",7.2446,7.3791,7.2446,7.3687,19600.0],["2000-09-25",7.3998,7.4205,7.3791,7.3998,11400.0],["2000-09-26",7.4412,7.4412,7.3894,7.4308,28200.0],["2000-09-27",7.4205,7.4308,7.3791,7.3791,37000.0],["2000-09-28",7.3687,7.5136,7.3687,7.4722,30000.0],["2000-09-29",7.4619,7.5136,7.4101,7.4826,54600.0],["2000-10-02",7.524,7.524,7.4515,7.4515,19800.0],["2000-10-03",7.5343,7.5343,7.4826,7.4826,32000.0],["2000-10-04",7.4722,7.6689,7.4722,7.6585,42600.0],["2000-10-05",7.6482,7.8966,7.6378,7.8966,85600.0],["2000-10-06",7.8759,7.9173,7.7517,7.8345,49800.0],["2000-10-09",7.8241,7.8241,7.7827,7.8138,4400.0],["2000-10-10",7.7931,7.7931,7.6482,7.6689,44200.0],["2000-10-11",7.6896,7.6896,7.4205,7.4619,59800.0],["2000-10-12",7.4308,7.4308,7.1825,7.2239,38000.0],["2000-10-13",7.1928,7.2963,7.1928,7.2653,15200.0],["2000-10-16",7.2446,7.2446,7.0376,7.079,9600.0],["2000-10-17",7.11,7.1307,6.9858,6.9858,48600.0],["2000-10-18",6.8927,7.0169,6.8409,7.0065,42800.0],["2000-10-19",7.0479,7.0997,6.9962,7.0169,27600.0],["2000-10-20",7.0376,7.0583,7.0169,7.0272,7800.0],["2000-10-23",7.0479,7.1411,7.0479,7.1204,9400.0],["2000-10-24",7.1204,7.348,7.1204,7.348,33400.0],["2000-10-25",7.3273,7.6171,7.3273,7.5447,80800.0],["2000-10-26",7.555,7.6378,7.2963,7.3273,68000.0],["2000-10-27",7.3067,7.4308,7.2342,7.3894,12200.0],["2000-10-30",7.3687,7.6378,7.3687,7.5964,38400.0],["2000-10-31",7.6378,7.6896,7.555,7.6792,28400.0],["2000-11-01",7.6897,7.6897,7.5641,7.5641,113800.0],["2000-11-02",7.5641,7.7001,7.5641,7.6792,44000.0],["2000-11-03",7.6792,7.6792,7.6269,7.6478,26400.0],["2000-11-06",7.6583,7.7839,7.6583,7.7106,66200.0],["2000-11-07",7.7002,7.7315,7.6374,7.6478,42600.0],["2000-11-08",7.6269,7.7106,7.6165,7.6583,57200.0],["2000-11-09",7.6269,7.7001,7.6269,7.6269,9400.0],["2000-11-10",7.606,7.6374,7.5328,7.5746,83800.0],["2000-11-13",7.4595,7.5118,7.3549,7.5118,36600.0],["2000-11-14",7.5328,7.6897,7.5328,7.6269,32800.0],["2000-11-15",7.5641,7.6165,7.5328,7.5537,56800.0],["2000-11-16",7.3968,7.4595,7.3758,7.3863,13200.0],["2000-11-17",7.3444,7.5641,7.3444,7.5014,38200.0],["2000-11-20",7.4595,7.5014,7.3967,7.4386,18400.0],["2000-11-21",7.5014,7.5432,7.4072,7.4491,105200.0],["2000-11-22",7.3654,7.3758,7.2607,7.3235,23200.0],["2000-11-24",7.5537,7.6374,7.5537,7.6165,15800.0],["2000-11-27",7.6374,7.7211,7.6374,7.7106,30200.0],["2000-11-28",7.7734,7.9722,7.7734,7.8466,108400.0],["2000-11-29",7.7629,7.7734,7.6269,7.6897,32200.0],["2000-11-30",7.6583,7.7943,7.6374,7.7943,31200.0],["2000-12-01",7.7734,7.7838,7.7002,7.7734,102600.0],["2000-12-04",7.8048,7.9722,7.7838,7.9512,62800.0],["2000-12-05",7.9303,8.1186,7.8675,8.1186,120000.0],["2000-12-06",8.1082,8.15,8.0036,8.0559,104000.0],["2000-12-07",7.9617,8.1291,7.9617,8.1291,88400.0],["2000-12-08",8.1709,8.5057,8.1709,8.4116,130200.0],["2000-12-11",8.3697,8.5267,8.3697,8.422,84200.0],["2000-12-12",8.3907,8.4848,8.3174,8.3593,140400.0],["2000-12-13",8.4011,8.4011,8.307,8.3383,138400.0],["2000-12-14",8.1291,8.1919,8.0873,8.0873,369800.0],["2000-12-15",8.0349,8.1186,7.9355,8.0349,180400.0],["2000-12-18",7.9722,8.0349,7.9722,8.0349,83800.0],["2000-12-19",8.0663,8.286,8.0663,8.2233,110800.0],["2000-12-20",8.2023,8.3697,8.171,8.286,187400.0],["2000-12-21",8.2965,8.4743,8.2756,8.4534,106000.0],["2000-12-22",8.4953,8.7568,8.4953,8.715,128400.0],["2000-12-26",8.7359,8.7464,8.6627,8.6731,17400.0],["2000-12-27",8.7045,8.7464,8.6731,8.7464,64800.0],["2000-12-28",8.715,8.8301,8.6941,8.7987,55200.0],["2000-12-29",8.7882,8.9347,8.7464,8.8196,105800.0],["2001-01-02",8.7464,8.7464,8.5057,8.5057,110800.0],["2001-01-03",8.4534,8.7464,8.4534,8.7464,97400.0],["2001-01-04",8.7254,8.8405,8.7254,8.7882,192200.0],["2001-01-05",8.7045,8.8091,8.5999,8.715,134200.0],["2001-01-08",8.6836,8.7464,8.5476,8.579,24200.0],["2001-01-09",8.5476,8.6208,8.4325,8.4953,62000.0],["2001-01-10",8.4325,8.4744,8.3802,8.443,56000.0],["2001-01-11",8.4639,8.5162,8.4116,8.4325,78000.0],["2001-01-12",8.422,8.422,8.3383,8.4011,51800.0],["2001-01-16",8.4116,8.443,8.3593,8.3697,43400.0],["2001-01-17",8.3907,8.422,8.2756,8.2965,47200.0],["2001-01-18",8.2756,8.3174,8.1919,8.2965,37600.0],["2001-01-19",8.307,8.558,8.286,8.5371,68400.0],["2001-01-22",8.579,8.8301,8.579,8.8091,175400.0],["2001-01-23",8.8091,8.8824,8.8091,8.8719,110800.0],["2001-01-24",8.8615,9.0812,8.8091,9.0812,87200.0],["2001-01-25",9.0812,9.2172,9.0498,9.1962,186200.0],["2001-01-26",9.0812,9.0812,8.9451,8.9975,218400.0],["2001-01-29",9.0812,9.1866,9.0477,9.1716,73600.0],["2001-01-30",9.1749,9.2737,9.1732,9.2502,70800.0],["2001-01-31",9.2418,9.284,9.2249,9.235,87000.0],["2001-02-01",9.2671,9.3737,9.2671,9.3517,57800.0],["2001-02-02",9.4379,9.8286,9.4379,9.602,177200.0],["2001-02-05",9.7237,9.8252,9.6307,9.7203,157800.0],["2001-02-06",9.722,9.7694,9.7153,9.722,45400.0],["2001-02-07",9.7102,9.7119,9.514,9.673,115000.0],["2001-02-08",9.673,9.6781,9.5411,9.5715,71400.0],["2001-02-09",9.5715,9.7153,9.5715,9.7119,62000.0],["2001-02-12",9.6696,9.859,9.6645,9.8303,272200.0],["2001-02-13",9.8387,9.8387,9.7203,9.7203,100000.0],["2001-02-14",9.7051,9.7051,9.6273,9.6459,27000.0],["2001-02-15",9.6561,9.6561,9.5732,9.5783,78400.0],["2001-02-16",9.4735,9.5766,9.4735,9.5039,61000.0],["2001-02-20",9.5495,9.58,9.2925,9.2993,175800.0],["2001-02-21",9.2502,9.2824,8.8782,9.0321,179000.0],["2001-02-22",8.9627,8.9847,8.6195,8.9712,245200.0],["2001-02-23",8.9086,8.9881,8.7277,8.7632,180200.0],["2001-02-26",8.8258,9.0913,8.7615,9.0727,110400.0],["2001-02-27",8.6939,8.863,8.6499,8.6837,221400.0],["2001-02-28",8.54,8.5975,8.3607,8.4368,437000.0],["2001-03-01",8.3286,8.3793,8.2018,8.2322,161000.0],["2001-03-02",8.2322,8.5264,8.2288,8.3759,129800.0],["2001-03-05",8.3489,8.8105,8.3489,8.6702,111200.0],["2001-03-06",8.7936,8.8021,8.5603,8.6009,222200.0],["2001-03-07",8.6076,8.7886,8.567,8.7835,54200.0],["2001-03-08",8.7767,8.7936,8.6685,8.7108,84800.0],["2001-03-09",8.6245,8.6414,8.5129,8.5941,35400.0],["2001-03-12",8.5941,8.5941,8.332,8.3404,64800.0],["2001-03-13",8.3742,8.6583,8.3742,8.6465,97400.0],["2001-03-14",8.4554,8.4554,8.2863,8.3286,57600.0],["2001-03-15",8.3709,8.4047,8.3066,8.3776,49700.0],["2001-03-16",8.2863,8.3235,8.1544,8.2018,55500.0],["2001-03-19",8.2254,8.3742,8.2153,8.3573,38500.0],["2001-03-20",8.4723,8.4723,8.2288,8.2322,58500.0],["2001-03-21",8.1848,8.195,8.0124,8.0293,44600.0],["2001-03-22",7.9819,7.9819,7.7113,7.8974,112800.0],["2001-03-23",8.0496,8.1848,7.921,8.151,75900.0],["2001-03-26",8.3066,8.6753,8.3066,8.6414,104000.0],["2001-03-27",8.5467,8.6245,8.4757,8.5095,67500.0],["2001-03-28",8.3506,8.4148,8.337,8.3776,79900.0],["2001-03-29",8.2965,8.4419,8.2018,8.2457,20500.0],["2001-03-30",8.3134,8.4994,8.2423,8.4994,52500.0],["2001-04-02",8.4216,8.5941,8.4216,8.4994,45700.0],["2001-04-03",8.4216,8.4554,8.2018,8.239,25800.0],["2001-04-04",8.2728,8.3201,8.0834,8.2119,48800.0],["2001-04-05",8.3134,8.3573,8.2356,8.3438,62700.0],["2001-04-06",8.2694,8.4791,8.239,8.2795,54700.0],["2001-04-09",8.3032,8.3438,8.2694,8.3303,27700.0],["2001-04-10",8.4554,8.54,8.354,8.3607,29000.0],["2001-04-11",8.3404,8.3404,8.124,8.1307,50700.0],["2001-04-12",7.9718,8.1003,7.8568,8.0834,77900.0],["2001-04-16",8.0225,8.1375,8.0225,8.124,25300.0],["2001-04-17",8.08,8.1341,7.965,7.965,53700.0],["2001-04-18",8.0022,8.1713,7.9515,8.1138,83900.0],["2001-04-19",8.1375,8.151,7.9684,8.0428,36400.0],["2001-04-20",8.0293,8.1172,8.0293,8.1071,20700.0],["2001-04-23",8.1037,8.1307,8.0259,8.0529,24600.0],["2001-04-24",8.0394,8.1138,7.894,7.8974,20700.0],["2001-04-25",7.9549,7.9582,7.7316,7.7316,32400.0],["2001-04-26",7.8162,7.8771,7.6674,7.6843,44100.0],["2001-04-27",7.7452,7.8263,7.6944,7.7959,36100.0],["2001-04-30",7.8804,7.9177,7.6944,7.7215,48000.0],["2001-05-01",7.7181,7.8128,7.7046,7.7756,28600.0],["2001-05-02",7.8338,7.8646,7.7756,7.8407,32500.0],["2001-05-03",7.7859,7.7859,7.6729,7.7311,50200.0],["2001-05-04",7.7208,7.8543,7.6968,7.8475,30700.0],["2001-05-07",7.9057,8.0461,7.8852,7.9776,28000.0],["2001-05-08",8.0358,8.1351,7.9982,8.1146,57200.0],["2001-05-09",8.0872,8.3029,8.0701,8.296,33200.0],["2001-05-10",8.3542,8.457,8.3542,8.4159,19900.0],["2001-05-11",8.3474,8.3987,8.142,8.2344,48400.0],["2001-05-14",8.1728,8.344,8.1283,8.344,26000.0],["2001-05-15",8.3508,8.4706,8.3405,8.4159,25300.0],["2001-05-16",8.3816,8.5049,8.3508,8.4912,30400.0],["2001-05-17",8.4912,8.5597,8.4296,8.4843,26400.0],["2001-05-18",8.4227,8.5597,8.4124,8.5597,17200.0],["2001-05-21",8.4809,8.5152,8.4398,8.4946,22300.0],["2001-05-22",8.4912,8.522,8.3131,8.4433,85100.0],["2001-05-23",8.4056,8.4638,8.2858,8.3782,45300.0],["2001-05-24",8.3542,8.4604,8.3405,8.4227,25600.0],["2001-05-25",8.4398,8.5528,8.3851,8.4433,17200.0],["2001-05-29",8.4912,8.4946,8.2789,8.2926,12600.0],["2001-05-30",8.2207,8.2823,8.1317,8.1659,27700.0],["2001-05-31",8.2276,8.7411,8.2276,8.6658,56700.0],["2001-06-01",8.8644,9.1417,8.8165,9.128,101000.0],["2001-06-04",9.128,9.2581,9.0904,9.2342,45300.0],["2001-06-05",9.2273,9.2684,9.1554,9.1691,35400.0],["2001-06-06",9.1623,9.3403,9.128,9.289,28400.0],["2001-06-07",9.289,9.5594,9.289,9.5149,72200.0],["2001-06-08",9.5594,9.6211,9.4978,9.6039,80000.0],["2001-06-11",9.6416,9.6964,9.5355,9.5868,85100.0],["2001-06-12",9.5047,9.5047,9.2444,9.3917,63800.0],["2001-06-13",9.4191,9.7649,9.3814,9.5629,75900.0],["2001-06-14",9.467,9.5115,9.2958,9.3745,10900.0],["2001-06-15",9.289,9.3745,9.0561,9.063,30300.0],["2001-06-18",9.0733,9.2034,9.0664,9.1349,23300.0],["2001-06-19",9.1965,9.2068,9.1109,9.1623,11100.0],["2001-06-20",9.1178,9.2684,9.0527,9.1041,31900.0],["2001-06-21",9.1246,9.1417,8.974,9.1383,44500.0],["2001-06-22",9.1075,9.2239,9.0733,9.1623,25400.0],["2001-06-25",9.1691,9.2376,9.128,9.1691,116900.0],["2001-06-26",9.0904,9.0938,8.974,9.0287,9700.0],["2001-06-27",9.0116,9.0904,8.6898,8.7343,43300.0],["2001-06-28",8.7001,8.8302,8.7001,8.7583,30800.0],["2001-06-29",8.748,8.8404,8.6966,8.8404,84200.0],["2001-07-02",8.8678,8.8884,8.8233,8.8233,20000.0],["2001-07-03",8.8678,9.0048,8.8302,8.8302,16900.0],["2001-07-05",8.7822,8.8062,8.6316,8.6316,15400.0],["2001-07-06",8.635,8.6829,8.457,8.5083,28400.0],["2001-07-09",8.5836,8.8199,8.5768,8.7959,27200.0],["2001-07-10",8.9363,8.9363,8.8165,8.8267,22800.0],["2001-07-11",8.748,8.8781,8.748,8.8165,22700.0],["2001-07-12",8.8918,8.9671,8.8404,8.9568,36300.0],["2001-07-13",8.9431,9.1383,8.9363,9.1212,30200.0],["2001-07-16",9.1143,9.1246,9.0664,9.1041,13400.0],["2001-07-17",9.0972,9.3198,9.0938,9.3163,14800.0],["2001-07-18",9.2444,9.3129,9.1315,9.1862,17000.0],["2001-07-19",9.1623,9.1931,8.9842,9.015,14400.0],["2001-07-20",8.9705,9.015,8.9294,8.9979,17800.0],["2001-07-23",9.015,9.0801,8.9294,9.0219,19900.0],["2001-07-24",9.0287,9.1623,9.0287,9.0938,25200.0],["2001-07-25",9.0801,9.1075,8.974,9.0869,33800.0],["2001-07-26",8.9705,9.0869,8.9431,9.0424,28200.0],["2001-07-27",9.039,9.2581,9.039,9.2547,29500.0],["2001-07-30",9.241,9.3129,9.1417,9.152,18300.0],["2001-07-31",9.2102,9.2513,9.0938,9.1109,49100.0],["2001-08-01",9.1697,9.1767,9.0002,9.1248,39600.0],["2001-08-02",9.149,9.1628,8.9933,9.1628,32200.0],["2001-08-03",9.1109,9.1213,9.0417,9.1213,10800.0],["2001-08-06",9.1386,9.187,9.1317,9.149,7800.0],["2001-08-07",9.1109,9.2355,9.0659,9.2355,23000.0],["2001-08-08",9.1663,9.2493,9.1421,9.1594,21400.0],["2001-08-09",9.1697,9.3324,9.1697,9.3324,9700.0],["2001-08-10",9.3185,9.3358,9.277,9.2805,84400.0],["2001-08-13",9.277,9.4258,9.277,9.3566,25600.0],["2001-08-14",9.3739,9.4777,9.3739,9.4708,24600.0],["2001-08-15",9.4915,9.5088,9.3774,9.4431,30700.0],["2001-08-16",9.4085,9.4223,9.3289,9.3601,20100.0],["2001-08-17",9.3116,9.3116,9.1317,9.1351,12500.0],["2001-08-20",8.9517,9.3704,8.9517,9.3704,34000.0],["2001-08-21",9.3427,9.412,9.2839,9.3047,14700.0],["2001-08-22",9.2701,9.5504,9.2701,9.5088,31200.0],["2001-08-23",9.4915,9.5642,9.3912,9.4708,29400.0],["2001-08-24",9.4327,9.5884,9.4293,9.5088,28000.0],["2001-08-27",9.4881,9.5953,9.4673,9.578,57600.0],["2001-08-28",9.6127,9.886,9.5088,9.5538,81700.0],["2001-08-29",9.5434,9.5434,9.1386,9.3635,88700.0],["2001-08-30",9.2562,9.412,9.2355,9.3428,27300.0],["2001-08-31",9.2251,9.36,9.2251,9.3151,41300.0],["2001-09-04",9.2701,9.45,9.2632,9.3185,38600.0],["2001-09-05",9.3774,9.3947,9.2286,9.3566,29300.0],["2001-09-06",9.3185,9.4639,9.3116,9.4431,21200.0],["2001-09-07",9.3704,9.3774,9.1801,9.1801,33400.0],["2001-09-10",9.1178,9.3531,9.0728,9.3531,32700.0],["2001-09-17",8.7026,9.0417,8.7026,9.0382,78000.0],["2001-09-18",9.014,9.1005,8.8029,8.8652,33000.0],["2001-09-19",8.8825,8.886,8.578,8.6957,47300.0],["2001-09-20",8.4777,8.6196,8.3185,8.367,55800.0],["2001-09-21",7.9586,8.2735,7.9102,7.9586,84800.0],["2001-09-24",8.2424,8.4223,8.0555,8.3912,93000.0],["2001-09-25",8.3912,8.5642,8.3393,8.5123,38700.0],["2001-09-26",8.5261,8.5261,8.2424,8.4292,22700.0],["2001-09-27",8.36,8.4604,8.2804,8.4569,22600.0],["2001-09-28",8.4915,8.6749,8.4362,8.5988,32900.0],["2001-10-01",8.5469,8.6888,8.5088,8.6888,34600.0],["2001-10-02",8.6265,8.7337,8.5503,8.6438,26100.0],["2001-10-03",8.5676,8.6472,8.4915,8.578,52100.0],["2001-10-04",8.6507,8.6611,8.5019,8.5019,35500.0],["2001-10-05",8.5054,8.54,8.3704,8.3981,38400.0],["2001-10-08",8.4258,8.4258,8.2874,8.2874,23500.0],["2001-10-09",8.3047,8.3496,8.2528,8.3358,34800.0],["2001-10-10",8.3081,8.4258,8.2528,8.3047,26600.0],["2001-10-11",8.3462,8.3946,8.2251,8.2908,20800.0],["2001-10-12",8.2182,8.2458,8.0105,8.2285,31100.0],["2001-10-15",8.2043,8.2597,8.1282,8.2493,29500.0],["2001-10-16",8.2043,8.2528,8.097,8.149,21600.0],["2001-10-17",8.2355,8.2424,8.0901,8.1628,70000.0],["2001-10-18",8.1317,8.1317,7.9829,8.0278,35900.0],["2001-10-19",8.0071,8.1316,7.9898,8.1316,22800.0],["2001-10-22",7.9829,8.0624,7.751,7.7787,46700.0],["2001-10-23",7.8756,7.924,7.7856,7.7856,51100.0],["2001-10-24",7.796,7.7995,7.6645,7.6991,82500.0],["2001-10-25",7.7095,7.7164,7.6126,7.7026,52300.0],["2001-10-26",7.6784,7.706,7.5849,7.6403,63000.0],["2001-10-29",7.2666,7.3392,7.2181,7.2216,106100.0],["2001-10-30",7.2839,7.3877,7.1801,7.2527,68800.0],["2001-10-31",7.3053,7.5333,7.3053,7.4947,55000.0],["2001-11-01",7.5193,7.5824,7.4491,7.5368,67100.0],["2001-11-02",7.5368,7.6561,7.5368,7.5929,35300.0],["2001-11-05",7.7087,7.7508,7.6841,7.7192,14100.0],["2001-11-06",7.7332,7.8349,7.6981,7.8139,37100.0],["2001-11-07",7.7858,7.863,7.6526,7.6806,29600.0],["2001-11-08",7.7052,7.8349,7.6946,7.6981,25800.0],["2001-11-09",7.6946,7.8174,7.628,7.7963,29200.0],["2001-11-12",7.6701,7.8454,7.6631,7.8104,32500.0],["2001-11-13",7.891,7.9542,7.8419,7.9507,39700.0],["2001-11-14",8.0208,8.0909,7.9086,8.0418,51600.0],["2001-11-15",7.9752,8.1611,7.9752,8.0629,34400.0],["2001-11-16",8.0453,8.0489,7.8525,8.0278,39200.0],["2001-11-19",8.0313,8.1646,8.0138,8.0173,19900.0],["2001-11-20",7.9612,8.0068,7.9261,7.9296,44000.0],["2001-11-21",7.884,7.9051,7.7718,7.7963,33200.0],["2001-11-23",7.7753,7.9156,7.7753,7.8981,12100.0],["2001-11-26",7.884,7.9963,7.8595,7.9682,22000.0],["2001-11-27",7.9927,8.126,7.9051,8.1155,35700.0],["2001-11-28",7.9086,7.9226,7.7332,7.7402,44000.0],["2001-11-29",7.8139,7.8139,7.6701,7.7017,75100.0],["2001-11-30",7.7297,7.7613,7.635,7.6981,31300.0],["2001-12-03",7.6526,7.6736,7.4807,7.5053,41300.0],["2001-12-04",7.5228,7.6806,7.4947,7.6631,36400.0],["2001-12-05",7.7437,7.8525,7.7367,7.8279,26100.0],["2001-12-06",7.8314,7.8735,7.7578,7.7753,41700.0],["2001-12-07",7.7683,7.9296,7.7683,7.9261,65700.0],["2001-12-10",7.891,7.9927,7.8805,7.9436,80800.0],["2001-12-11",7.9787,7.9963,7.7963,7.877,43300.0],["2001-12-12",7.9612,8.0594,7.884,8.0594,14600.0],["2001-12-13",7.9787,8.2137,7.9752,8.1506,94200.0],["2001-12-14",8.2067,8.2593,8.1085,8.112,44800.0],["2001-12-17",8.1225,8.3189,8.0839,8.3014,61200.0],["2001-12-18",8.354,8.4101,8.3435,8.361,73200.0],["2001-12-19",8.2453,8.34,8.2418,8.2944,41800.0],["2001-12-20",8.2698,8.2873,8.0278,8.0278,39300.0],["2001-12-21",8.0383,8.0734,7.8665,7.891,48900.0],["2001-12-24",7.7858,7.9261,7.7472,7.9226,29500.0],["2001-12-26",7.9436,7.9542,7.9296,7.9296,10000.0],["2001-12-27",7.9577,8.119,7.9577,8.119,53700.0],["2001-12-28",8.1295,8.1927,8.0664,8.0839,43100.0],["2001-12-31",8.0839,8.1155,7.9612,7.9717,29100.0],["2002-01-02",7.9261,8.0033,7.9121,7.9401,29900.0],["2002-01-03",8.0138,8.0945,7.9787,8.0313,18000.0],["2002-01-04",8.1015,8.1716,8.0383,8.0489,29400.0],["2002-01-07",8.119,8.119,8.0313,8.0313,34500.0],["2002-01-08",7.9998,7.9998,7.9156,7.9331,146100.0],["2002-01-09",7.9436,8.0839,7.9226,8.0033,68000.0],["2002-01-10",7.9822,8.0348,7.9612,7.9787,24000.0],["2002-01-11",7.9963,8.0489,7.87,7.9261,51400.0],["2002-01-14",7.9226,7.9682,7.7683,7.8419,40900.0],["2002-01-15",7.856,7.9857,7.8314,7.87,79000.0],["2002-01-16",7.8174,7.8174,7.7017,7.7122,58200.0],["2002-01-17",7.7332,7.7332,7.621,7.6736,52600.0],["2002-01-18",7.628,7.6736,7.5228,7.5649,29600.0],["2002-01-22",7.7437,7.7963,7.6876,7.7052,78200.0],["2002-01-23",7.7648,7.9086,7.7437,7.9086,79500.0],["2002-01-24",7.9787,8.0173,7.9436,8.0138,38100.0],["2002-01-25",7.9963,8.0629,7.9682,7.9998,35300.0],["2002-01-28",8.0138,8.0383,7.9366,7.9822,30900.0],["2002-01-29",8.1225,8.1576,7.8945,7.9366,54700.0],["2002-01-30",7.9757,8.0397,7.9082,8.0219,57500.0],["2002-01-31",8.029,8.093,8.029,8.0539,41400.0],["2002-02-01",8.0681,8.1037,8.0148,8.0575,36300.0],["2002-02-04",8.0433,8.0717,7.9331,7.9366,49100.0],["2002-02-05",7.7731,7.8833,7.7731,7.7945,47400.0],["2002-02-06",7.8051,7.8229,7.6203,7.6594,40700.0],["2002-02-07",7.6985,7.9189,7.6985,7.7376,48000.0],["2002-02-08",7.8265,7.8549,7.7696,7.8407,16300.0],["2002-02-11",7.926,8.0077,7.926,7.9615,31900.0],["2002-02-12",7.9544,7.9615,7.9011,7.9402,36700.0],["2002-02-13",7.8584,7.8584,7.7625,7.83,39600.0],["2002-02-14",7.8264,7.8407,7.7021,7.7305,70900.0],["2002-02-15",7.702,7.7802,7.702,7.7411,28200.0],["2002-02-19",7.7305,7.7767,7.7234,7.7376,40900.0],["2002-02-20",7.7731,7.7731,7.6167,7.7198,35200.0],["2002-02-21",7.6772,7.7518,7.6061,7.6594,50300.0],["2002-02-22",7.7127,7.8407,7.7127,7.8122,26300.0],["2002-02-25",7.8193,7.8513,7.7518,7.8513,35400.0],["2002-02-26",7.9118,7.958,7.8727,7.926,51400.0],["2002-02-27",7.926,7.9686,7.8584,7.9509,28200.0],["2002-02-28",8.0042,8.0539,7.9615,8.0077,31800.0],["2002-03-01",8.0539,8.2423,8.0539,8.2281,75100.0],["2002-03-04",8.2565,8.388,8.2352,8.3489,52400.0],["2002-03-05",8.3489,8.4342,8.253,8.3169,43700.0],["2002-03-06",8.2707,8.452,8.1925,8.4129,62400.0],["2002-03-07",8.4591,8.4591,8.2992,8.3276,19000.0],["2002-03-08",8.356,8.3631,8.1925,8.2103,47600.0],["2002-03-11",8.1037,8.1677,8.029,8.1321,68000.0],["2002-03-12",8.0788,8.2281,8.0397,8.2281,28900.0],["2002-03-13",8.1392,8.2494,8.1392,8.189,33200.0],["2002-03-14",8.221,8.3525,8.1925,8.3525,21300.0],["2002-03-15",8.3987,8.4591,8.3596,8.4556,41300.0],["2002-03-18",8.4662,8.484,8.3276,8.3454,35300.0],["2002-03-19",8.3703,8.5231,8.3276,8.4946,40200.0],["2002-03-20",8.4769,8.4804,8.4378,8.4698,14900.0],["2002-03-21",8.484,8.5053,8.3951,8.4662,71000.0],["2002-03-22",8.4413,8.5302,8.4413,8.5231,31300.0],["2002-03-25",8.5053,8.5657,8.4627,8.4662,22400.0],["2002-03-26",8.4271,8.4698,8.4129,8.4271,20100.0],["2002-03-27",8.4449,8.5586,8.4449,8.5444,26400.0],["2002-03-28",8.5871,8.7079,8.5693,8.6262,71600.0],["2002-04-01",8.5089,8.7043,8.4911,8.6617,56700.0],["2002-04-02",8.6333,8.779,8.6333,8.7541,24700.0],["2002-04-03",8.779,8.8287,8.6901,8.7399,45800.0],["2002-04-04",8.6724,8.7221,8.5693,8.6404,35100.0],["2002-04-05",8.7043,8.8003,8.6688,8.7541,35800.0],["2002-04-08",8.6759,8.7434,8.6724,8.7008,20400.0],["2002-04-09",8.6653,8.6795,8.4946,8.5586,33500.0],["2002-04-10",8.5444,8.8039,8.4662,8.8003,58200.0],["2002-04-11",8.8003,8.843,8.6155,8.7399,36600.0],["2002-04-12",8.7506,8.8287,8.6724,8.7043,34600.0],["2002-04-15",8.7186,8.7257,8.5906,8.6901,19200.0],["2002-04-16",8.7363,8.7434,8.6795,8.7221,21600.0],["2002-04-17",8.715,8.7612,8.5906,8.6262,32300.0],["2002-04-18",8.6333,8.6724,8.5302,8.5942,33100.0],["2002-04-19",8.6581,8.7719,8.6439,8.7434,32600.0],["2002-04-22",8.7399,8.7719,8.7043,8.7221,15200.0],["2002-04-23",8.6546,8.6866,8.4733,8.484,32200.0],["2002-04-24",8.5586,8.5586,8.3205,8.3489,37300.0],["2002-04-25",8.3845,8.4165,8.1961,8.2601,23000.0],["2002-04-26",8.2885,8.2992,8.1748,8.1783,12900.0],["2002-04-29",8.2423,8.3667,8.1925,8.3205,29100.0],["2002-04-30",8.4093,8.5124,8.3489,8.4875,36600.0],["2002-05-01",8.6135,8.7647,8.5235,8.6423,59700.0],["2002-05-02",8.6423,8.7287,8.6207,8.7071,25200.0],["2002-05-03",8.6711,8.6711,8.5811,8.6099,33700.0],["2002-05-06",8.5055,8.5163,8.3076,8.3148,42000.0],["2002-05-07",8.3436,8.3724,8.3112,8.322,32300.0],["2002-05-08",8.412,8.5127,8.4012,8.4803,19000.0],["2002-05-09",8.5343,8.5343,8.3976,8.4012,8800.0],["2002-05-10",8.4263,8.5559,8.4012,8.4803,35400.0],["2002-05-13",8.4587,8.5523,8.4515,8.5235,19900.0],["2002-05-14",8.4947,8.5667,8.4767,8.5667,16400.0],["2002-05-15",8.4911,8.7179,8.4911,8.6927,30300.0],["2002-05-16",8.6963,8.7467,8.6639,8.6891,18500.0],["2002-05-17",8.7035,8.7035,8.5415,8.5559,34700.0],["2002-05-20",8.5847,8.5847,8.5127,8.5235,19200.0],["2002-05-21",8.5199,8.5847,8.4335,8.5667,38300.0],["2002-05-22",8.5307,8.5451,8.4623,8.5199,25800.0],["2002-05-23",8.5235,8.7323,8.5091,8.6819,34800.0],["2002-05-24",8.6927,8.7107,8.6207,8.6351,46400.0],["2002-05-28",8.6351,8.6459,8.5271,8.5919,26500.0],["2002-05-29",8.6063,8.7395,8.6063,8.6891,30300.0],["2002-05-30",8.6963,8.9267,8.6963,8.8907,42800.0],["2002-05-31",8.9627,8.9807,8.8763,8.9123,50800.0],["2002-06-03",8.8655,8.9015,8.7755,8.8187,23600.0],["2002-06-04",8.7827,8.8367,8.7179,8.7575,19600.0],["2002-06-05",8.7575,8.8115,8.7107,8.7863,20100.0],["2002-06-06",8.8079,8.8439,8.7287,8.7503,19700.0],["2002-06-07",8.7287,8.8331,8.7215,8.7755,17000.0],["2002-06-10",8.7467,8.7863,8.6747,8.7071,20300.0],["2002-06-11",8.6567,8.7107,8.5739,8.5811,39500.0],["2002-06-12",8.5811,8.6927,8.5127,8.5343,31100.0],["2002-06-13",8.5451,8.5595,8.4299,8.4407,31900.0],["2002-06-14",8.3472,8.4048,8.3184,8.3508,25900.0],["2002-06-17",8.394,8.5235,8.3724,8.5235,31600.0],["2002-06-18",8.5847,8.5955,8.4947,8.5199,24100.0],["2002-06-19",8.5091,8.5595,8.4227,8.4371,21300.0],["2002-06-20",8.4479,8.5019,8.4012,8.4515,25900.0],["2002-06-21",8.4515,8.5343,8.4443,8.4767,21100.0],["2002-06-24",8.4731,8.4731,8.4047,8.4623,53500.0],["2002-06-25",8.5235,8.5343,8.4047,8.4335,28500.0],["2002-06-26",8.3724,8.4011,8.2428,8.2428,61500.0],["2002-06-27",8.304,8.3688,8.2644,8.3472,37400.0],["2002-06-28",8.34,8.5631,8.34,8.4947,38900.0],["2002-07-01",8.4947,8.5487,8.4947,8.5055,29000.0],["2002-07-02",8.3688,8.376,8.1024,8.3508,299400.0],["2002-07-03",8.304,8.3328,8.1528,8.2968,69800.0],["2002-07-05",8.2824,8.412,8.2644,8.4084,26600.0],["2002-07-08",8.4335,8.4767,8.358,8.3904,30900.0],["2002-07-09",8.4084,8.4587,8.3688,8.4515,22200.0],["2002-07-10",8.4227,8.4479,8.2248,8.268,35500.0],["2002-07-11",8.1672,8.322,8.1348,8.304,50800.0],["2002-07-12",8.2788,8.2788,8.0664,8.0808,25200.0],["2002-07-15",8.0808,8.0808,7.962,7.9836,44500.0],["2002-07-16",7.9872,8.1672,7.9548,8.0412,67500.0],["2002-07-17",8.1708,8.1708,8.0268,8.1096,31100.0],["2002-07-18",8.0592,8.1672,7.9908,8.1132,58800.0],["2002-07-19",8.0628,8.0844,7.8036,7.8684,51000.0],["2002-07-22",7.6777,7.7461,7.4725,7.4869,110200.0],["2002-07-23",7.5229,7.6597,7.2565,7.2565,69200.0],["2002-07-24",7.0549,7.6633,7.019,7.6633,85100.0],["2002-07-25",7.6453,7.8468,7.3753,7.5337,49100.0],["2002-07-26",7.5337,7.6165,7.4617,7.6165,71900.0],["2002-07-29",7.782,7.9008,7.7209,7.8612,52600.0],["2002-07-30",7.8288,7.962,7.7856,7.8828,23800.0],["2002-07-31",7.9923,8.1127,7.8865,8.1127,33100.0],["2002-08-01",7.985,8.1383,7.8463,8.0106,58700.0],["2002-08-02",7.985,8.1018,7.9558,8.0909,32400.0],["2002-08-05",8.0908,8.1857,7.8828,7.9741,55200.0],["2002-08-06",8.0471,8.3208,8.0106,8.3208,43000.0],["2002-08-07",8.3682,8.3865,8.2113,8.35,69900.0],["2002-08-08",8.2879,8.3865,8.2478,8.3865,71600.0],["2002-08-09",8.339,8.5762,8.339,8.5251,53200.0],["2002-08-12",8.5032,8.5178,8.3865,8.4229,63800.0],["2002-08-13",8.3719,8.5215,8.3719,8.4412,75600.0],["2002-08-14",8.4229,8.4448,8.3135,8.4448,40100.0],["2002-08-15",8.485,8.5397,8.3865,8.4193,44800.0],["2002-08-16",8.4485,8.5032,8.4266,8.4777,19300.0],["2002-08-19",8.4485,8.558,8.3901,8.547,62700.0],["2002-08-20",8.5324,8.6638,8.5324,8.5945,30600.0],["2002-08-21",8.6602,8.7915,8.6346,8.6383,36400.0],["2002-08-22",8.6346,8.7477,8.6273,8.6821,45300.0],["2002-08-23",8.6675,8.6675,8.5543,8.5653,13200.0],["2002-08-26",8.5762,8.7806,8.558,8.7806,44000.0],["2002-08-27",8.7514,8.7514,8.5324,8.5689,38400.0],["2002-08-28",8.485,8.6492,8.4813,8.6383,30600.0],["2002-08-29",8.5397,8.7222,8.5178,8.6894,40600.0],["2002-08-30",8.7076,8.7952,8.6857,8.6857,34300.0],["2002-09-03",8.704,8.7368,8.5908,8.6565,236700.0],["2002-09-04",8.6565,8.6675,8.5324,8.6054,38900.0],["2002-09-05",8.5726,8.7003,8.5434,8.6857,70500.0],["2002-09-06",8.7404,8.7842,8.6675,8.7769,70700.0],["2002-09-09",8.7331,8.8061,8.6711,8.7842,49300.0],["2002-09-10",8.7733,8.8134,8.631,8.6821,46400.0],["2002-09-11",8.7587,8.766,8.7003,8.7222,33000.0],["2002-09-12",8.6857,8.7149,8.631,8.6456,43100.0],["2002-09-13",8.62,8.6529,8.5726,8.5726,33600.0],["2002-09-16",8.5507,8.6383,8.4923,8.6054,25700.0],["2002-09-17",8.6346,8.704,8.4959,8.5178,24400.0],["2002-09-18",8.4667,8.4923,8.3573,8.4667,43600.0],["2002-09-19",8.4266,8.4339,8.266,8.2879,54800.0],["2002-09-20",8.2879,8.3427,8.2113,8.266,36700.0],["2002-09-23",8.204,8.204,7.8974,7.9887,31600.0],["2002-09-24",7.8098,8.131,7.8098,7.996,88600.0],["2002-09-25",8.1383,8.204,8.0288,8.1638,88200.0],["2002-09-26",8.2186,8.3901,8.2076,8.3792,30900.0],["2002-09-27",8.3682,8.4375,8.2843,8.3208,82600.0],["2002-09-30",8.2551,8.5069,8.2514,8.4448,75400.0],["2002-10-01",8.4302,8.5799,8.2697,8.5507,73400.0],["2002-10-02",8.4594,8.485,8.3208,8.3573,104000.0],["2002-10-03",8.3354,8.3463,8.0215,8.0507,79400.0],["2002-10-04",8.0945,8.0945,7.7514,7.8244,396200.0],["2002-10-07",7.8171,7.8865,7.7405,7.7405,73400.0],["2002-10-08",7.8098,8.12,7.8098,8.0106,134100.0],["2002-10-09",8.0106,8.0106,7.7368,7.8171,77400.0],["2002-10-10",7.7551,8.1711,7.7551,8.1456,110800.0],["2002-10-11",8.2113,8.5251,8.2113,8.4923,124400.0],["2002-10-14",8.4667,8.5105,8.3646,8.4667,39400.0],["2002-10-15",8.704,8.9339,8.704,8.7879,134800.0],["2002-10-16",8.6821,8.8134,8.6821,8.8134,66800.0],["2002-10-17",8.9777,9.1601,8.9777,9.0652,165600.0],["2002-10-18",8.9631,9.109,8.9229,9.0434,87000.0],["2002-10-21",8.9777,9.1273,8.9412,9.1054,52100.0],["2002-10-22",8.9777,9.058,8.8171,8.8572,57700.0],["2002-10-23",8.8682,9.0871,8.7915,9.0652,65100.0],["2002-10-24",9.1236,9.4813,9.0543,9.4046,206400.0],["2002-10-25",9.2842,9.4302,9.2331,9.3645,88300.0],["2002-10-28",9.4375,9.5068,9.3718,9.4338,197200.0],["2002-10-29",9.1638,9.2149,9.0251,9.1492,127500.0],["2002-10-30",9.175,9.175,9.0347,9.1159,122900.0],["2002-10-31",9.1344,9.26,9.031,9.0827,126800.0],["2002-11-01",9.0162,9.2341,8.9977,9.175,91500.0],["2002-11-04",9.2304,9.3671,9.2304,9.3191,108600.0],["2002-11-05",9.1714,9.308,9.1196,9.2785,42000.0],["2002-11-06",9.2748,9.3191,9.1307,9.2378,87500.0],["2002-11-07",9.2304,9.2748,9.1935,9.2157,67100.0],["2002-11-08",9.1898,9.1898,9.0753,9.1566,38000.0],["2002-11-11",9.1307,9.1307,8.9534,8.9867,44100.0],["2002-11-12",9.0162,9.0384,8.9128,8.9534,57400.0],["2002-11-13",8.8906,8.9719,8.8463,8.935,76600.0],["2002-11-14",8.9719,9.0864,8.9091,9.0864,83600.0],["2002-11-15",9.0273,9.2859,8.9608,9.2378,152500.0],["2002-11-18",9.2711,9.2969,9.2194,9.2932,59900.0],["2002-11-19",9.2674,9.3819,9.2563,9.3376,43300.0],["2002-11-20",9.3302,9.5038,9.2969,9.4632,34400.0],["2002-11-21",9.4816,9.5777,9.4188,9.4336,104800.0],["2002-11-22",9.4299,9.5186,9.345,9.4632,68500.0],["2002-11-25",9.4927,9.622,9.4927,9.5666,66800.0],["2002-11-26",9.5703,9.5703,9.2711,9.308,50700.0],["2002-11-27",9.3302,9.6183,9.3302,9.4927,61800.0],["2002-11-29",9.5112,9.5333,9.4779,9.4927,42800.0],["2002-12-02",9.5481,9.5924,9.4336,9.4521,62200.0],["2002-12-03",9.4484,9.5038,9.4004,9.441,33100.0],["2002-12-04",9.4041,9.5444,9.3265,9.5223,152100.0],["2002-12-05",9.5518,9.5924,9.3486,9.4151,58700.0],["2002-12-06",9.3413,9.6035,9.3376,9.5924,64600.0],["2002-12-09",9.6072,9.6959,9.5407,9.6478,82100.0],["2002-12-10",9.6663,9.8288,9.6663,9.8288,88600.0],["2002-12-11",9.7956,9.8805,9.6848,9.7254,71700.0],["2002-12-12",9.7919,9.8916,9.7882,9.8473,95400.0],["2002-12-13",9.8288,9.8731,9.7549,9.8473,42700.0],["2002-12-16",9.8473,9.9175,9.7882,9.9064,47300.0],["2002-12-17",9.8805,9.9544,9.8325,9.8768,61200.0],["2002-12-18",9.8399,9.9027,9.6922,9.7771,51700.0],["2002-12-19",9.7993,9.9138,9.7734,9.7845,56000.0],["2002-12-20",9.8399,9.9027,9.7845,9.814,48500.0],["2002-12-23",9.7771,9.9433,9.7771,9.9359,19300.0],["2002-12-24",9.9396,9.9987,9.9396,9.995,30700.0],["2002-12-26",9.9729,9.9913,9.9101,9.9396,29100.0],["2002-12-27",9.8547,9.8547,9.67,9.7106,86800.0],["2002-12-30",9.7328,9.8547,9.6774,9.8436,48100.0],["2002-12-31",9.7882,9.8805,9.7697,9.7956,58200.0],["2003-01-02",9.8251,10.0246,9.7697,10.0246,110400.0],["2003-01-03",10.0098,10.0763,9.9544,10.0615,116400.0],["2003-01-06",10.0911,10.2868,10.0911,10.2093,131800.0],["2003-01-07",10.1797,10.2093,10.0911,10.1354,114800.0],["2003-01-08",10.0467,10.0615,9.8473,9.8768,83900.0],["2003-01-09",9.9322,10.0209,9.8879,10.0061,90000.0],["2003-01-10",9.9729,10.0911,9.9433,10.08,81200.0],["2003-01-13",10.1391,10.1908,10.0837,10.1428,60100.0],["2003-01-14",10.128,10.224,10.1206,10.1391,42900.0],["2003-01-15",10.1502,10.2093,10.0504,10.0615,36600.0],["2003-01-16",10.1095,10.1834,10.0098,10.0837,56500.0],["2003-01-17",10.0283,10.0689,9.9138,9.995,41700.0],["2003-01-21",9.9618,10.0541,9.9027,9.9396,72400.0],["2003-01-22",9.9027,10.1206,9.8362,10.0652,77000.0],["2003-01-23",10.0948,10.1391,10.0652,10.1317,18200.0],["2003-01-24",10.1058,10.1058,9.9322,10.0135,67700.0],["2003-01-27",9.9581,9.9581,9.7882,9.8879,26500.0],["2003-01-28",9.8621,9.9618,9.8473,9.9249,55900.0],["2003-01-29",9.8805,10.0467,9.7513,10.0357,119400.0],["2003-01-30",10.0098,10.032,9.9544,10.0209,40800.0],["2003-01-31",9.9433,10.1502,9.9175,10.0948,81100.0],["2003-02-03",10.0726,10.1206,9.947,9.995,51400.0],["2003-02-04",9.9544,9.984,9.8916,9.9766,74800.0],["2003-02-05",9.9433,9.984,9.8805,9.8879,33500.0],["2003-02-06",9.8695,9.8695,9.7845,9.7882,14300.0],["2003-02-07",9.803,9.8399,9.6958,9.718,63300.0],["2003-02-10",9.819,9.819,9.6021,9.7442,103100.0],["2003-02-11",9.7704,9.9163,9.7704,9.8714,50300.0],["2003-02-12",9.8639,9.8901,9.7966,9.8452,34900.0],["2003-02-13",9.8714,10.021,9.8714,9.9612,42100.0],["2003-02-14",9.9686,10.1145,9.9686,10.0734,25800.0],["2003-02-18",10.223,10.4998,10.223,10.4138,77800.0],["2003-02-19",10.3876,10.3988,10.2903,10.3464,32700.0],["2003-02-20",10.4063,10.4773,10.4063,10.4586,26200.0],["2003-02-21",10.4773,10.5372,10.4474,10.4811,28000.0],["2003-02-24",10.4811,10.5409,10.339,10.3764,51500.0],["2003-02-25",10.3801,10.6756,10.2941,10.6644,80100.0],["2003-02-26",10.6195,10.6494,10.5409,10.6307,59200.0],["2003-02-27",10.6382,10.829,10.6157,10.799,102300.0],["2003-02-28",10.814,10.8851,10.5671,10.6419,61900.0],["2003-03-03",10.6793,10.7691,10.425,10.4399,105600.0],["2003-03-04",10.511,10.5821,10.4437,10.4961,34800.0],["2003-03-05",10.511,10.6494,10.4736,10.5522,23600.0],["2003-03-06",10.4923,10.5297,10.4362,10.4362,73000.0],["2003-03-07",10.4512,10.6045,10.44,10.5671,37300.0],["2003-03-10",10.5447,10.6382,10.4325,10.4325,63700.0],["2003-03-11",10.4399,10.597,10.3764,10.3801,35600.0],["2003-03-12",10.324,10.324,10.107,10.1295,64000.0],["2003-03-13",10.1856,10.2006,10.0958,10.1332,134000.0],["2003-03-14",10.1557,10.2118,10.122,10.1856,57400.0],["2003-03-17",10.1407,10.4175,10.0996,10.3577,79900.0],["2003-03-18",10.3988,10.5148,10.3614,10.4586,81800.0],["2003-03-19",10.425,10.4774,10.3689,10.4474,62300.0],["2003-03-20",10.4287,10.612,10.4025,10.5522,69300.0],["2003-03-21",10.6232,10.6906,10.6008,10.6793,36800.0],["2003-03-24",10.6083,10.6195,10.4624,10.5222,46200.0],["2003-03-25",10.4923,10.5596,10.3838,10.5559,71200.0],["2003-03-26",10.597,10.6906,10.5484,10.6532,60800.0],["2003-03-27",10.6494,10.6494,10.4362,10.4848,35600.0],["2003-03-28",10.3502,10.3726,10.2866,10.3277,56400.0],["2003-03-31",10.1931,10.2978,10.1482,10.2155,31200.0],["2003-04-01",10.2679,10.3015,10.1818,10.2006,67400.0],["2003-04-02",10.3913,10.4362,10.3015,10.4025,141500.0],["2003-04-03",10.309,10.309,10.2267,10.2754,70700.0],["2003-04-04",10.238,10.2754,10.1407,10.2267,24700.0],["2003-04-07",10.2267,10.2791,10.1557,10.2305,208300.0],["2003-04-08",10.2604,10.4399,10.2604,10.4212,63300.0],["2003-04-09",10.4063,10.4362,10.3202,10.3838,28800.0],["2003-04-10",10.3838,10.5335,10.3838,10.5185,93500.0],["2003-04-11",10.5821,10.5821,10.4699,10.5559,21800.0],["2003-04-14",10.511,10.5858,10.4961,10.5372,40400.0],["2003-04-15",10.5148,10.5858,10.4848,10.5522,56200.0],["2003-04-16",10.5746,10.5746,10.3577,10.3988,32000.0],["2003-04-17",10.4437,10.4624,10.3614,10.4624,21600.0],["2003-04-21",10.4549,10.4549,10.3614,10.3801,25300.0],["2003-04-22",10.4025,10.4437,10.3651,10.4399,44400.0],["2003-04-23",10.4549,10.4549,10.3801,10.4063,39600.0],["2003-04-24",10.3464,10.3913,10.3053,10.3315,50000.0],["2003-04-25",10.3764,10.3764,10.2492,10.2791,27400.0],["2003-04-28",10.3352,10.3988,10.3015,10.339,30900.0],["2003-04-29",10.3427,10.4287,10.3053,10.3502,38600.0],["2003-04-30",10.4063,10.4848,10.4063,10.4325,58400.0],["2003-05-01",10.4998,10.5372,10.4586,10.5297,32000.0],["2003-05-02",10.4998,10.5821,10.4998,10.5709,38900.0],["2003-05-05",10.6503,10.7223,10.6314,10.6314,42800.0],["2003-05-06",10.6466,10.8736,10.6466,10.8585,56300.0],["2003-05-07",10.7979,10.7979,10.7185,10.726,34400.0],["2003-05-08",10.7601,10.8358,10.7071,10.8169,58300.0],["2003-05-09",10.8131,10.9266,10.8055,10.9153,33200.0],["2003-05-12",10.9266,11.1689,10.9153,11.0478,120800.0],["2003-05-13",11.0326,11.1613,11.0288,11.0932,30400.0],["2003-05-14",11.1007,11.2408,11.0705,11.2218,42000.0],["2003-05-15",11.2256,11.3316,11.1802,11.2105,71000.0],["2003-05-16",11.2938,11.324,11.2559,11.324,106000.0],["2003-05-19",11.324,11.324,11.1878,11.2067,28700.0],["2003-05-20",11.3543,11.5549,11.3543,11.5549,76700.0],["2003-05-21",11.4792,11.5322,11.4452,11.5284,21900.0],["2003-05-22",11.4149,11.4944,11.2673,11.3203,47000.0],["2003-05-23",11.271,11.3354,11.2067,11.3051,34100.0],["2003-05-27",11.2181,11.3959,11.1651,11.3089,42000.0],["2003-05-28",11.2597,11.2597,11.1461,11.1764,67500.0],["2003-05-29",11.1689,11.2445,11.0894,11.1386,33000.0],["2003-05-30",11.1424,11.1651,11.0477,11.0932,61400.0],["2003-06-02",11.0932,11.237,11.0553,11.1462,40800.0],["2003-06-03",11.131,11.1689,11.0629,11.1537,47100.0],["2003-06-04",11.1537,11.3884,11.1537,11.3732,99800.0],["2003-06-05",11.3619,11.6268,11.3543,11.5095,78300.0],["2003-06-06",11.5171,11.5171,11.2597,11.2824,44100.0],["2003-06-09",11.2256,11.271,11.1689,11.271,34700.0],["2003-06-10",11.271,11.4489,11.2446,11.4489,55600.0],["2003-06-11",11.5322,11.6684,11.5208,11.6684,64000.0],["2003-06-12",11.7101,11.7517,11.623,11.7366,68300.0],["2003-06-13",11.7782,11.9031,11.7139,11.8463,83100.0],["2003-06-16",11.8312,12.0734,11.7896,12.028,40500.0],["2003-06-17",11.9902,12.1113,11.9599,12.0658,50600.0],["2003-06-18",12.187,12.187,12.0242,12.0583,71600.0],["2003-06-19",11.9637,11.9637,11.7744,11.8274,42200.0],["2003-06-20",11.8577,11.8577,11.6457,11.7896,21800.0],["2003-06-23",11.7858,11.7971,11.6495,11.7328,36000.0],["2003-06-24",11.7328,11.7328,11.6003,11.6949,38900.0],["2003-06-25",11.7669,11.9523,11.7669,11.8766,35300.0],["2003-06-26",11.8123,11.9182,11.7896,11.8728,19000.0],["2003-06-27",11.8198,12.0242,11.8198,11.9902,41200.0],["2003-06-30",11.9864,12.1113,11.9561,12.0166,29200.0],["2003-07-01",11.9902,11.9902,11.8274,11.9107,14100.0],["2003-07-02",11.9334,12.1453,11.888,12.134,105900.0],["2003-07-03",12.1113,12.2059,12.0431,12.168,15400.0],["2003-07-07",12.1113,12.2778,12.1113,12.2551,56200.0],["2003-07-08",12.1832,12.1907,12.0356,12.1453,39500.0],["2003-07-09",12.0886,12.1264,12.0166,12.0204,16100.0],["2003-07-10",11.9145,12.0583,11.8955,12.0242,54300.0],["2003-07-11",12.0394,12.0507,11.9485,12.0204,28600.0],["2003-07-14",12.0696,12.1113,12.0696,12.0772,34600.0],["2003-07-15",11.9902,11.9902,11.8842,11.922,42900.0],["2003-07-16",11.9296,11.9712,11.8463,11.9485,31900.0],["2003-07-17",11.8009,11.8728,11.7441,11.8236,36600.0],["2003-07-18",11.7176,11.7971,11.6155,11.7971,36700.0],["2003-07-21",11.7782,11.869,11.729,11.8463,21700.0],["2003-07-22",11.8501,11.8653,11.7025,11.8615,45900.0],["2003-07-23",11.8728,12.0772,11.8539,12.0696,32600.0],["2003-07-24",12.0848,12.2021,11.9788,11.9826,33700.0],["2003-07-25",12.0772,12.2702,12.0772,12.2551,32100.0],["2003-07-28",12.3005,12.3194,12.2437,12.2627,45400.0],["2003-07-29",12.2437,12.2627,12.1794,12.1907,34400.0],["2003-07-30",12.1037,12.1037,11.9182,11.9674,22700.0],["2003-07-31",11.975,12.028,11.8274,12.0204,44700.0],["2003-08-01",12.0129,12.0923,11.8993,11.9145,93100.0],["2003-08-04",11.9374,12.0177,11.8074,11.903,37200.0],["2003-08-05",11.8571,11.9068,11.6964,11.727,39700.0],["2003-08-06",11.6773,11.6773,11.4822,11.5549,71600.0],["2003-08-07",11.509,11.6544,11.4937,11.5243,54000.0],["2003-08-08",11.5702,11.6811,11.532,11.6697,22200.0],["2003-08-11",11.7806,11.9871,11.7423,11.9757,38800.0],["2003-08-12",11.968,12.0866,11.9565,12.056,26300.0],["2003-08-13",12.056,12.1593,12.0445,12.1516,35400.0],["2003-08-14",12.1325,12.1554,12.0445,12.0904,16400.0],["2003-08-15",12.1057,12.1707,12.1057,12.1631,6500.0],["2003-08-18",12.1248,12.251,12.1248,12.2204,39600.0],["2003-08-19",12.1248,12.2281,12.0636,12.1669,32400.0],["2003-08-20",12.0828,12.0942,11.9757,12.0713,7300.0],["2003-08-21",12.0713,12.1439,12.0063,12.0216,18700.0],["2003-08-22",12.0254,12.0254,11.8724,11.9527,20700.0],["2003-08-25",11.9604,12.0292,11.9604,11.9986,21200.0],["2003-08-26",12.1975,12.5494,12.1746,12.5494,70200.0],["2003-08-27",12.5838,12.6986,12.4308,12.668,102000.0],["2003-08-28",12.6833,12.8669,12.6221,12.8286,65200.0],["2003-08-29",12.7712,12.9433,12.7712,12.886,62000.0],["2003-09-02",12.8554,12.8783,12.6718,12.8515,92300.0],["2003-09-03",12.8783,13.0045,12.7636,12.7636,47500.0],["2003-09-04",12.8516,12.9242,12.821,12.9128,74500.0],["2003-09-05",12.8362,12.9204,12.8286,12.8515,52600.0],["2003-09-08",12.8324,12.8936,12.7521,12.7751,35300.0],["2003-09-09",12.7445,12.8477,12.733,12.8095,43000.0],["2003-09-10",12.7942,13.0237,12.7942,12.9433,46700.0],["2003-09-11",12.9204,12.9548,12.8363,12.8592,52700.0],["2003-09-12",12.8592,13.0237,12.8592,12.9778,29800.0],["2003-09-15",12.9701,12.9854,12.8898,12.9128,10600.0],["2003-09-16",12.9472,13.0696,12.9472,13.0275,22200.0],["2003-09-17",13.039,13.0772,12.9357,13.0275,14700.0],["2003-09-18",13.0045,13.0619,12.951,13.0581,39900.0],["2003-09-19",13.2111,13.234,13.1269,13.2034,63700.0],["2003-09-22",13.2073,13.2111,13.1269,13.1537,30800.0],["2003-09-23",13.104,13.1728,13.0275,13.1537,23000.0],["2003-09-24",13.192,13.2302,13.1384,13.1805,48000.0],["2003-09-25",13.169,13.2264,13.1308,13.1805,25600.0],["2003-09-26",13.1422,13.1652,13.0734,13.1002,22100.0],["2003-09-29",13.0619,13.1767,13.039,13.169,74900.0],["2003-09-30",13.2073,13.2111,13.1461,13.1958,92600.0],["2003-10-01",13.1958,13.5592,13.1958,13.5515,91800.0],["2003-10-02",13.5438,13.5438,13.4559,13.5285,56800.0],["2003-10-03",13.5668,13.5783,13.3564,13.41,24600.0],["2003-10-06",13.41,13.5783,13.3258,13.5783,19200.0],["2003-10-07",13.6127,13.9722,13.605,13.8919,108300.0],["2003-10-08",13.9493,13.9914,13.8154,13.8766,16900.0],["2003-10-09",13.8422,13.8881,13.7619,13.8881,12700.0],["2003-10-10",13.9799,14.1673,13.9799,14.0602,36800.0],["2003-10-13",14.0602,14.2285,14.0373,14.2132,13200.0],["2003-10-14",14.1711,14.3968,14.1597,14.393,57900.0],["2003-10-15",14.4197,14.5001,14.3088,14.4618,156400.0],["2003-10-16",14.3777,14.4312,14.1635,14.3471,51500.0],["2003-10-17",14.3585,14.3585,14.0985,14.2247,43800.0],["2003-10-20",14.152,14.3012,14.1023,14.2323,16500.0],["2003-10-21",14.152,14.3394,14.0908,14.3356,27100.0],["2003-10-22",14.3318,14.4733,14.3318,14.4618,33600.0],["2003-10-23",14.458,14.4886,14.3432,14.4656,32700.0],["2003-10-24",14.4656,14.4733,14.37,14.4312,25000.0],["2003-10-27",14.5115,14.523,14.4274,14.5115,54400.0],["2003-10-28",14.4465,14.699,14.4465,14.588,66400.0],["2003-10-29",14.588,14.5957,14.3815,14.4465,76200.0],["2003-10-30",14.5345,14.5574,14.3509,14.3891,37400.0],["2003-10-31",14.3126,14.3853,14.2782,14.3203,54900.0],["2003-11-03",14.2667,14.4274,14.24,14.3891,38700.0],["2003-11-04",14.3585,14.6301,14.3585,14.5689,30200.0],["2003-11-05",14.5345,14.8061,14.5345,14.7104,46100.0],["2003-11-06",14.6148,14.8711,14.5995,14.7104,48300.0],["2003-11-07",14.8262,14.9691,14.7761,14.8262,35500.0],["2003-11-10",14.888,14.8957,14.5831,14.7066,42700.0],["2003-11-11",14.641,14.7104,14.5946,14.695,31400.0],["2003-11-12",14.7182,14.8455,14.6487,14.7799,33200.0],["2003-11-13",14.7876,14.8764,14.7876,14.8687,26200.0],["2003-11-14",14.8726,15.0154,14.8726,15.0038,76800.0],["2003-11-17",14.9768,15.0231,14.7606,14.8919,68400.0],["2003-11-18",14.9691,14.9806,14.8919,14.9459,42400.0],["2003-11-19",14.9305,15.2547,14.9305,15.2161,43800.0],["2003-11-20",15.1852,15.4516,15.1852,15.3666,48900.0],["2003-11-21",15.2856,15.4747,15.2779,15.467,37600.0],["2003-11-24",15.4438,15.5249,15.3821,15.494,60800.0],["2003-11-25",15.5365,15.606,15.3589,15.494,43000.0],["2003-11-26",15.633,15.7951,15.6021,15.7951,65900.0],["2003-11-28",15.8916,15.9263,15.8762,15.907,16000.0],["2003-12-01",15.9109,15.9109,15.714,15.826,46500.0],["2003-12-02",15.8337,16.0035,15.7719,15.9997,78600.0],["2003-12-03",16.019,16.3085,15.9804,16.0653,60700.0],["2003-12-04",16.019,16.0267,15.7488,15.9032,28600.0],["2003-12-05",15.9379,16.0923,15.88,16.0692,30300.0],["2003-12-08",16.0653,16.212,16.0113,16.1695,39700.0],["2003-12-09",16.1927,16.1927,15.9418,16.046,40100.0],["2003-12-10",15.9842,15.9842,15.6754,15.8453,31200.0],["2003-12-11",15.6754,15.9148,15.5982,15.8453,144800.0],["2003-12-12",15.8762,15.9263,15.7719,15.8414,57800.0],["2003-12-15",15.9148,15.9765,15.5789,15.6368,62000.0],["2003-12-16",15.6716,15.6947,15.5481,15.6368,37900.0],["2003-12-17",15.5481,15.5519,15.3319,15.3975,70600.0],["2003-12-18",15.3242,15.3744,15.2084,15.3473,86800.0],["2003-12-19",15.3589,15.4361,15.1814,15.3126,65900.0],["2003-12-22",15.2547,15.4516,15.2547,15.3898,25900.0],["2003-12-23",15.4168,15.44,15.3551,15.4052,32300.0],["2003-12-24",15.4554,15.5789,15.4284,15.5635,20700.0],["2003-12-26",15.5249,15.5982,15.4593,15.4902,5400.0],["2003-12-29",15.5674,15.7951,15.5674,15.687,51300.0],["2003-12-30",15.6909,16.0113,15.6909,15.9649,36400.0],["2003-12-31",16.0113,16.0614,15.9109,15.9418,57000.0],["2004-01-02",16.0614,16.3278,16.0421,16.1386,117300.0],["2004-01-05",16.3278,16.3278,16.1541,16.1618,105500.0],["2004-01-06",16.1618,16.2853,16.0228,16.239,32400.0],["2004-01-07",16.2429,16.2467,16.1116,16.2158,56500.0],["2004-01-08",16.3085,16.3625,16.1039,16.3625,50500.0],["2004-01-09",16.3471,16.6829,16.3471,16.4899,32200.0],["2004-01-12",16.5401,16.5594,16.4629,16.5169,51600.0],["2004-01-13",16.5941,16.8836,16.5941,16.8296,115000.0],["2004-01-14",16.6018,16.7871,16.5632,16.6983,65800.0],["2004-01-15",16.7755,17.0766,16.7678,17.065,114000.0],["2004-01-16",17.1075,17.258,16.9647,17.2272,57000.0],["2004-01-20",17.3236,17.5128,17.2928,17.4047,60300.0],["2004-01-21",17.2735,17.2735,17.0728,17.1847,75500.0],["2004-01-22",17.231,17.5784,17.1461,17.5282,40600.0],["2004-01-23",17.3507,17.5475,16.9454,17.0843,80300.0],["2004-01-26",17.0226,17.15,16.9647,17.1461,87600.0],["2004-01-27",17.1538,17.2696,17.065,17.1036,35400.0],["2004-01-28",16.957,16.957,16.486,16.5015,65900.0],["2004-01-29",16.5439,16.7871,16.4243,16.7369,83800.0],["2004-01-30",16.7331,16.8103,16.5324,16.7794,58200.0],["2004-02-02",16.6829,16.818,16.6173,16.7524,61100.0],["2004-02-03",16.8103,16.957,16.8103,16.9029,53300.0],["2004-02-04",16.9379,16.9379,16.7278,16.7589,31300.0],["2004-02-05",16.8407,16.8679,16.4788,16.5605,67300.0],["2004-02-06",16.7045,16.8368,16.6344,16.7706,46400.0],["2004-02-09",16.7706,16.8679,16.6889,16.7589,41700.0],["2004-02-10",16.7901,16.8368,16.6889,16.7512,35900.0],["2004-02-11",16.8484,16.9652,16.6656,16.9185,122400.0],["2004-02-12",16.9379,16.9379,16.6889,16.7395,39200.0],["2004-02-13",16.8368,16.9729,16.755,16.7628,42900.0],["2004-02-17",17.0041,17.043,16.8445,16.9107,51200.0],["2004-02-18",16.8718,16.9068,16.6033,16.6344,48100.0],["2004-02-19",16.5177,16.6889,16.5177,16.5177,26700.0],["2004-02-20",16.4593,16.4593,16.1091,16.2531,71400.0],["2004-02-23",16.2453,16.2609,16.078,16.1208,38100.0],["2004-02-24",16.1403,16.1403,15.8212,15.8757,91000.0],["2004-02-25",15.7823,15.8601,15.5916,15.6655,95100.0],["2004-02-26",15.6344,15.72,15.436,15.6889,73800.0],["2004-02-27",15.6772,15.8718,15.6227,15.8523,126500.0],["2004-03-01",15.9768,15.9846,15.685,15.7589,46300.0],["2004-03-02",15.7901,15.7901,15.4943,15.5527,46500.0],["2004-03-03",15.4827,15.7589,15.292,15.7122,134500.0],["2004-03-04",15.7122,15.8095,15.5877,15.615,49400.0],["2004-03-05",15.7589,15.8017,15.6266,15.7317,43300.0],["2004-03-08",15.8173,15.8757,15.7745,15.7862,45100.0],["2004-03-09",15.6889,15.8873,15.6811,15.7511,36200.0],["2004-03-10",15.829,15.9379,15.7862,15.8406,80600.0],["2004-03-11",15.7434,15.7745,15.5722,15.6655,59800.0],["2004-03-12",15.5683,15.6189,15.3893,15.4165,49600.0],["2004-03-15",15.4282,15.4282,15.0741,15.1908,54800.0],["2004-03-16",15.3932,15.5644,15.2648,15.3543,35000.0],["2004-03-17",15.3309,15.5371,15.3076,15.4749,33300.0],["2004-03-18",15.5138,15.5838,15.4865,15.5605,40600.0],["2004-03-19",15.5644,15.8406,15.5449,15.6461,56100.0],["2004-03-22",15.6383,15.8445,15.6033,15.6461,55700.0],["2004-03-23",15.6422,15.6616,15.5255,15.6033,45200.0],["2004-03-24",15.541,15.541,15.3932,15.4126,60200.0],["2004-03-25",15.4904,15.9185,15.4904,15.8368,83500.0],["2004-03-26",15.969,16.0897,15.969,16.0546,55100.0],["2004-03-29",16.1364,16.2648,16.1169,16.2025,154700.0],["2004-03-30",16.1986,16.3231,16.1792,16.2803,27000.0],["2004-03-31",16.2414,16.3426,16.1052,16.1247,53700.0],["2004-04-01",16.1052,16.3426,16.0975,16.327,22800.0],["2004-04-02",16.3348,16.4827,16.3154,16.4165,82800.0],["2004-04-05",16.4165,16.7434,16.4087,16.6578,47000.0],["2004-04-06",16.5955,16.7239,16.5683,16.6694,30100.0],["2004-04-07",16.5955,16.6228,16.4399,16.4982,19700.0],["2004-04-08",16.4204,16.4321,16.2453,16.2609,34000.0],["2004-04-12",16.2297,16.2609,16.1753,16.2414,31300.0],["2004-04-13",16.2064,16.2648,15.899,15.9224,41200.0],["2004-04-14",15.7628,15.7628,15.3737,15.541,68700.0],["2004-04-15",15.5449,15.5449,15.2687,15.401,42100.0],["2004-04-16",15.4009,15.4827,15.3153,15.3893,28600.0],["2004-04-19",15.3893,15.4515,15.327,15.3971,17800.0],["2004-04-20",15.3231,15.327,15.0157,15.0235,40200.0],["2004-04-21",15.0585,15.1792,14.9729,15.0663,44800.0],["2004-04-22",15.0663,15.1947,15.0507,15.0974,25900.0],["2004-04-23",15.0313,15.0313,14.8562,14.8912,27700.0],["2004-04-26",14.9496,15.0702,14.9262,15.0002,25700.0],["2004-04-27",15.0002,15.0002,14.8328,14.864,24100.0],["2004-04-28",14.6033,14.7395,14.5216,14.6266,66200.0],["2004-04-29",14.6072,14.7978,14.576,14.6772,36600.0],["2004-04-30",14.7356,14.7667,14.5527,14.6772,28400.0],["2004-05-03",14.7434,14.8601,14.7122,14.7278,30300.0],["2004-05-04",14.8562,15.0469,14.8562,15.0352,23100.0],["2004-05-05",15.0824,15.1374,15.0431,15.0548,26100.0],["2004-05-06",15.0863,15.1295,14.8779,15.0077,43500.0],["2004-05-07",14.8897,14.8976,14.6381,14.6381,42400.0],["2004-05-10",14.5673,14.5673,14.3786,14.4493,103600.0],["2004-05-11",14.5437,14.5437,14.4376,14.4965,41900.0],["2004-05-12",14.4729,14.4729,14.1977,14.4297,70000.0],["2004-05-13",14.4376,14.4769,14.2331,14.2606,76500.0],["2004-05-14",14.1938,14.2724,14.182,14.182,36500.0],["2004-05-17",14.2331,14.2724,14.0247,14.068,59600.0],["2004-05-18",14.123,14.2724,14.123,14.2567,38800.0],["2004-05-19",14.5634,14.7128,14.2921,14.3078,60300.0],["2004-05-20",14.3511,14.4454,14.3117,14.4022,47200.0],["2004-05-21",14.4651,14.583,14.4258,14.5319,30500.0],["2004-05-24",14.6302,14.6302,14.5083,14.6066,18300.0],["2004-05-25",14.5909,14.9408,14.5909,14.929,44000.0],["2004-05-26",15.2003,15.3183,14.9408,14.9841,62400.0],["2004-05-27",15.216,15.2357,15.0784,15.2357,42000.0],["2004-05-28",15.1964,15.4284,15.1767,15.3419,71200.0],["2004-06-01",15.3851,15.3969,15.2514,15.3694,39400.0],["2004-06-02",15.5031,15.507,15.3025,15.3576,27100.0],["2004-06-03",15.3576,15.4638,15.3301,15.3694,22900.0],["2004-06-04",15.5896,15.5896,15.4559,15.4559,24100.0],["2004-06-07",15.5542,15.7115,15.5542,15.6839,29000.0],["2004-06-08",15.6485,15.7193,15.6132,15.6957,24400.0],["2004-06-09",15.6682,15.6721,15.3969,15.4402,20800.0],["2004-06-10",15.3969,15.4834,15.3576,15.3851,12000.0],["2004-06-14",15.2907,15.3104,15.1649,15.2121,15600.0],["2004-06-15",15.2082,15.4716,15.2082,15.4559,21000.0],["2004-06-16",15.3458,15.4284,15.3104,15.3851,25100.0],["2004-06-17",15.3851,15.3851,15.275,15.3025,12400.0],["2004-06-18",15.3222,15.5188,15.2121,15.2554,22100.0],["2004-06-21",15.1925,15.3104,15.1885,15.22,45300.0],["2004-06-22",15.2672,15.5463,15.2672,15.448,48600.0],["2004-06-23",15.6289,15.6603,15.5109,15.6485,15500.0],["2004-06-24",15.6997,15.8333,15.68,15.6918,67500.0],["2004-06-25",15.6918,15.6957,15.4638,15.4677,12600.0],["2004-06-28",15.5778,15.7508,15.5778,15.7508,18700.0],["2004-06-29",15.6564,15.6957,15.4284,15.5306,53400.0],["2004-06-30",15.5031,15.739,15.4008,15.739,22500.0],["2004-07-01",15.6485,15.6485,15.5306,15.5503,10100.0],["2004-07-02",15.735,15.8137,15.6564,15.7429,86800.0],["2004-07-06",15.6839,15.7665,15.6328,15.68,26600.0],["2004-07-07",15.8294,15.9749,15.8294,15.9395,39300.0],["2004-07-08",15.9238,15.9788,15.8648,15.9474,73400.0],["2004-07-09",15.9434,16.0181,15.912,15.9906,42600.0],["2004-07-12",15.912,16.0024,15.8845,15.9474,24000.0],["2004-07-13",15.9002,16.14,15.8412,16.1322,23500.0],["2004-07-14",16.1046,16.2698,16.0693,16.258,24300.0],["2004-07-15",16.1951,16.2305,15.9631,15.971,15200.0],["2004-07-16",16.1204,16.1793,15.912,15.9316,13900.0],["2004-07-19",15.9906,16.144,15.9513,16.1361,16200.0],["2004-07-20",16.0614,16.2187,15.9985,16.2069,10900.0],["2004-07-21",16.1518,16.1872,16.0535,16.1007,10400.0],["2004-07-22",16.1204,16.254,16.1204,16.1754,25200.0],["2004-07-23",16.0653,16.2423,16.0653,16.2226,34900.0],["2004-07-26",16.1833,16.3052,16.0535,16.1557,15400.0],["2004-07-27",16.1204,16.2147,16.1204,16.2108,9000.0],["2004-07-28",16.1715,16.3052,16.14,16.2934,17600.0],["2004-07-29",16.3169,16.3877,16.2934,16.3563,24600.0],["2004-07-30",16.3916,16.4546,16.3523,16.3759,11500.0],["2004-08-02",16.199,16.4467,16.199,16.4467,8700.0],["2004-08-03",16.3641,16.5843,16.3641,16.5647,32800.0],["2004-08-04",16.5686,16.7115,16.4813,16.5011,87300.0],["2004-08-05",16.4456,16.4654,16.1876,16.1955,39600.0],["2004-08-06",16.2074,16.2749,16.0724,16.128,51300.0],["2004-08-09",16.2153,16.2153,16.0169,16.0288,14300.0],["2004-08-10",16.0843,16.0843,15.9494,15.993,19500.0],["2004-08-11",15.8978,16.0963,15.8224,16.0129,44400.0],["2004-08-12",15.9017,15.9017,15.6437,15.6755,24800.0],["2004-08-13",15.8343,16.1518,15.7747,16.132,115500.0],["2004-08-16",16.0844,16.259,16.0844,16.1717,15300.0],["2004-08-17",16.1875,16.1995,16.0963,16.1875,16900.0],["2004-08-18",16.136,16.1915,15.9931,16.0923,15100.0],["2004-08-19",16.0566,16.1717,15.9097,16.1002,13200.0],["2004-08-20",16.0963,16.1439,15.9534,16.0526,12700.0],["2004-08-23",16.0407,16.1121,15.9613,15.9851,13900.0],["2004-08-24",16.2749,16.4614,16.263,16.394,30000.0],["2004-08-25",16.3344,16.4853,16.3066,16.4337,15600.0],["2004-08-26",16.2908,16.3781,16.1836,16.2272,31100.0],["2004-08-27",16.2233,16.263,16.0685,16.0764,27300.0],["2004-08-30",16.0764,16.1717,16.0327,16.1359,29100.0],["2004-08-31",16.1042,16.39,16.0645,16.39,22100.0],["2004-09-01",16.3543,16.5369,16.3424,16.5369,37400.0],["2004-09-02",16.5329,16.5567,16.4456,16.4813,37600.0],["2004-09-03",16.4575,16.5131,16.3066,16.4337,28600.0],["2004-09-07",16.5051,16.7631,16.5051,16.7314,30900.0],["2004-09-08",16.6321,16.8306,16.5726,16.7949,26800.0],["2004-09-09",16.7711,16.8028,16.7036,16.783,11400.0],["2004-09-10",16.7433,16.783,16.656,16.656,12800.0],["2004-09-13",16.644,16.8227,16.5686,16.7155,23600.0],["2004-09-14",16.644,16.8703,16.644,16.8703,27500.0],["2004-09-15",16.6917,16.7989,16.652,16.7949,16300.0],["2004-09-16",16.8624,17.0489,16.8306,17.0489,41500.0],["2004-09-17",16.9497,16.9933,16.8862,16.9933,21100.0],["2004-09-20",16.9497,16.9814,16.8822,16.914,16800.0],["2004-09-21",16.9179,17.168,16.9179,17.1045,16900.0],["2004-09-22",17.1164,17.2831,17.0767,17.2554,51700.0],["2004-09-23",17.2911,17.3863,17.2712,17.3625,22000.0],["2004-09-24",17.3705,17.4657,17.2752,17.3069,28200.0],["2004-09-27",17.2673,17.2792,17.1482,17.1482,12700.0],["2004-09-28",17.1482,17.1482,16.9378,17.0291,17600.0],["2004-09-29",17.0688,17.0767,16.9656,17.0767,13800.0],["2004-09-30",17.0767,17.3705,17.0767,17.3308,27100.0],["2004-10-01",17.4141,17.7118,17.3784,17.6046,80500.0],["2004-10-04",17.5173,17.7634,17.5134,17.696,78500.0],["2004-10-05",17.6444,17.8071,17.6444,17.8071,14600.0],["2004-10-06",17.7515,17.8468,17.7396,17.8428,10900.0],["2004-10-07",17.8428,17.8706,17.6205,17.6682,36300.0],["2004-10-08",17.7476,17.9976,17.7476,17.9976,46700.0],["2004-10-11",17.9381,17.9619,17.8468,17.8508,8700.0],["2004-10-12",17.8825,18.1525,17.8111,18.1326,41400.0],["2004-10-13",18.1008,18.2914,18.1008,18.2834,24300.0],["2004-10-14",18.2596,18.6367,18.2596,18.3986,47500.0],["2004-10-15",18.4065,18.736,18.3668,18.7082,34200.0],["2004-10-18",18.728,18.8749,18.5415,18.5534,39400.0],["2004-10-19",18.4978,18.6605,18.1405,18.1882,59800.0],["2004-10-20",18.4184,18.4899,18.4105,18.478,24100.0],["2004-10-21",18.5176,18.6407,18.339,18.3509,36000.0],["2004-10-22",18.339,18.4502,18.3073,18.3112,13700.0],["2004-10-25",18.3112,18.4581,18.204,18.339,33400.0],["2004-10-26",18.4263,18.4859,18.3033,18.3033,26300.0],["2004-10-27",18.3906,18.4383,18.3311,18.347,44900.0],["2004-10-28",18.5176,18.6725,18.5137,18.5772,19500.0],["2004-10-29",18.6963,18.9424,18.6923,18.7637,36600.0],["2004-11-01",18.7399,18.7399,18.5494,18.5732,69200.0],["2004-11-02",18.5375,18.6209,18.4779,18.6209,41500.0],["2004-11-03",19.0095,19.0256,18.8493,18.8653,28500.0],["2004-11-04",18.9414,18.9414,18.7771,18.7771,45700.0],["2004-11-05",18.8332,18.9775,18.7811,18.9614,23300.0],["2004-11-08",18.9615,19.1498,18.9615,19.1498,1033800.0],["2004-11-09",19.1498,19.3061,19.1498,19.1939,48500.0],["2004-11-10",19.2019,19.4102,19.1939,19.306,54800.0],["2004-11-11",19.5745,19.5745,19.262,19.3622,31400.0],["2004-11-12",19.3862,19.6026,19.3581,19.4904,28500.0],["2004-11-15",19.5144,19.6427,19.4784,19.5184,39400.0],["2004-11-16",19.5184,19.6026,19.4703,19.5785,21300.0],["2004-11-17",19.6426,19.7388,19.5785,19.5906,26900.0],["2004-11-18",19.4864,19.4864,19.262,19.3221,89300.0],["2004-11-19",19.4583,19.5305,19.3221,19.3982,32800.0],["2004-11-22",19.4102,19.6907,19.4102,19.5385,51700.0],["2004-11-23",19.3942,19.3942,19.0175,19.1538,43400.0],["2004-11-24",19.1618,19.1618,18.4766,18.5968,61400.0],["2004-11-26",18.7411,18.8412,18.709,18.8212,27600.0],["2004-11-29",18.8332,18.8332,18.5287,18.5848,51400.0],["2004-11-30",18.5327,18.6008,18.3644,18.5728,48200.0],["2004-12-01",18.6729,18.8933,18.6689,18.8733,50100.0],["2004-12-02",18.9655,19.0696,18.9134,19.0336,48100.0],["2004-12-03",18.9374,19.1458,18.8212,19.1137,38700.0],["2004-12-06",18.9855,19.0055,18.8132,19.0055,22700.0],["2004-12-07",18.8853,18.8973,18.7371,18.8012,37700.0],["2004-12-08",18.5567,18.5567,18.4285,18.5167,36900.0],["2004-12-09",18.3043,18.3043,18.12,18.1721,77000.0],["2004-12-10",18.0639,18.124,17.8315,18.0639,56700.0],["2004-12-13",17.9717,18.128,17.9677,18.0519,40900.0],["2004-12-14",17.9517,18.0919,17.9116,18.0839,27800.0],["2004-12-15",18.156,18.3644,18.156,18.3604,20000.0],["2004-12-16",18.2442,18.3323,18.2322,18.3043,47800.0],["2004-12-17",18.2322,18.3764,18.16,18.2963,22300.0],["2004-12-20",18.2402,18.4966,18.2402,18.4806,32500.0],["2004-12-21",18.5207,18.677,18.5006,18.6128,30700.0],["2004-12-22",18.5888,18.5888,18.4606,18.5127,26700.0],["2004-12-23",18.5127,18.5648,18.4606,18.5087,44100.0],["2004-12-27",18.3323,18.5968,18.3123,18.5808,17500.0],["2004-12-28",18.5527,18.6569,18.4806,18.6489,6700.0],["2004-12-29",18.7491,19.0857,18.7491,18.9815,64100.0],["2004-12-30",18.9815,19.274,18.9815,19.1618,23700.0],["2004-12-31",19.254,19.3341,19.254,19.29,19600.0],["2005-01-03",19.2339,19.2339,18.9614,19.0135,42500.0],["2005-01-04",19.0135,19.0336,18.8973,18.9895,60500.0],["2005-01-05",18.8893,19.0055,18.7451,18.7571,48000.0],["2005-01-06",18.713,18.8372,18.6409,18.689,16600.0],["2005-01-07",18.7891,18.8172,18.5447,18.5808,18000.0],["2005-01-10",18.6529,18.7491,18.6208,18.6689,35700.0],["2005-01-11",18.689,18.8052,18.6289,18.725,24100.0],["2005-01-12",18.9735,19.0135,18.9094,18.9134,44400.0],["2005-01-13",18.9013,18.9013,18.7451,18.7691,25600.0],["2005-01-14",18.5728,18.6329,18.4846,18.5607,22500.0],["2005-01-18",18.4405,18.4405,18.3524,18.3884,305100.0],["2005-01-19",18.3884,18.4365,18.1881,18.2001,42700.0],["2005-01-20",18.0919,18.0999,17.9877,18.0278,62900.0],["2005-01-21",18.0198,18.132,17.9597,18.0999,27200.0],["2005-01-24",18.0438,18.0719,17.9116,17.9797,25400.0],["2005-01-25",17.8916,18.0559,17.8595,18.0438,20800.0],["2005-01-26",18.1119,18.2442,18.1119,18.132,19600.0],["2005-01-27",18.0398,18.0999,17.9757,18.0559,14600.0],["2005-01-28",18.0118,18.0358,17.8154,17.8595,24500.0],["2005-01-31",17.9076,17.9677,17.8034,17.8395,35900.0],["2005-02-01",17.8475,17.8996,17.7193,17.8835,41600.0],["2005-02-02",17.9017,17.9017,17.7078,17.7644,43900.0],["2005-02-03",17.6674,17.6674,17.4614,17.5261,74500.0],["2005-02-04",17.3887,17.5261,17.3079,17.5261,90500.0],["2005-02-07",17.4251,17.8088,17.4251,17.7482,48300.0],["2005-02-08",17.8129,17.9542,17.7967,17.9058,23200.0],["2005-02-09",17.8129,18.0067,17.8129,17.9825,26100.0],["2005-02-10",18.0027,18.2653,18.0027,18.1481,36300.0],["2005-02-11",18.1764,18.4147,18.1562,18.3662,52800.0],["2005-02-14",18.4591,18.4834,18.3622,18.4834,39100.0],["2005-02-15",18.4228,18.5359,18.4228,18.5157,32800.0],["2005-02-16",18.4187,18.5318,18.3379,18.5197,31200.0],["2005-02-17",18.4914,18.7217,18.4914,18.7136,41100.0],["2005-02-18",18.6126,18.6853,18.5157,18.5803,34500.0],["2005-02-22",18.5399,18.6126,18.4066,18.4511,33100.0],["2005-02-23",18.338,18.342,18.1037,18.1562,124600.0],["2005-02-24",17.934,17.934,17.6755,17.9017,72700.0],["2005-02-25",18.0189,18.0229,17.8129,17.8856,35100.0],["2005-02-28",18.136,18.1966,17.9542,17.9542,53000.0],["2005-03-01",17.9946,17.9946,17.825,17.93,41700.0],["2005-03-02",17.93,18.2329,17.8775,18.2208,46700.0],["2005-03-03",18.2329,18.2693,18.0391,18.136,45900.0],["2005-03-04",18.3178,18.4672,18.2572,18.4309,74300.0],["2005-03-07",18.3985,18.544,18.3218,18.4672,25100.0],["2005-03-08",18.5763,18.7176,18.5682,18.6934,29300.0],["2005-03-09",18.7217,18.8348,18.7015,18.7096,46400.0],["2005-03-10",18.8146,18.8267,18.6449,18.6772,26300.0],["2005-03-11",18.6207,18.6369,18.4309,18.4753,51700.0],["2005-03-14",18.4793,18.6167,18.4632,18.5399,24800.0],["2005-03-15",18.5884,18.649,18.4995,18.5197,20300.0],["2005-03-16",18.5197,18.548,18.3056,18.3339,32900.0],["2005-03-17",18.2774,18.3622,18.1764,18.2733,16700.0],["2005-03-18",18.2451,18.3056,18.136,18.1724,26600.0],["2005-03-21",18.0512,18.0754,17.8977,17.9542,23500.0],["2005-03-22",18.0148,18.1804,17.8896,17.9421,27600.0],["2005-03-23",17.8371,17.8896,17.7119,17.7321,41600.0],["2005-03-24",17.728,17.8209,17.6513,17.6998,35000.0],["2005-03-28",17.7886,17.8937,17.6877,17.8937,39700.0],["2005-03-29",17.9946,18.1602,17.9542,18.0512,29900.0],["2005-03-30",18.1198,18.2976,18.0714,18.2895,27900.0],["2005-03-31",18.4672,18.754,18.4672,18.75,89600.0],["2005-04-01",18.75,18.75,18.6126,18.7257,34600.0],["2005-04-04",18.5399,18.6692,18.5399,18.6449,79000.0],["2005-04-05",18.6126,18.7944,18.6126,18.7823,16000.0],["2005-04-06",18.7742,18.8307,18.7459,18.8227,17900.0],["2005-04-07",18.8025,18.8025,18.5278,18.5601,31200.0],["2005-04-08",18.4309,18.4591,18.3622,18.4066,21700.0],["2005-04-11",18.4187,18.5036,18.3743,18.4511,39100.0],["2005-04-12",18.4511,18.5278,18.3622,18.447,23700.0],["2005-04-13",18.447,18.5763,18.4389,18.4995,12600.0],["2005-04-14",18.4955,18.5359,18.3784,18.3784,26900.0],["2005-04-15",18.346,18.346,18.1764,18.1804,23900.0],["2005-04-18",18.1926,18.2693,18.1239,18.1562,25400.0],["2005-04-19",18.1966,18.241,18.1077,18.2087,15700.0],["2005-04-20",18.0956,18.2531,18.0956,18.2289,16000.0],["2005-04-21",18.3178,18.3541,18.2814,18.3339,45700.0],["2005-04-22",18.3662,18.4712,18.3581,18.3703,18800.0],["2005-04-25",18.2733,18.342,18.2329,18.2774,26600.0],["2005-04-26",18.1845,18.1845,18.1118,18.1562,25500.0],["2005-04-27",18.1683,18.237,18.132,18.2127,26100.0],["2005-04-28",18.2208,18.2612,18.136,18.1643,11600.0],["2005-04-29",18.1966,18.1966,18.0916,18.1885,25900.0],["2005-05-02",18.1804,18.3985,18.1804,18.3501,18500.0],["2005-05-03",18.3056,18.338,18.2208,18.338,7600.0],["2005-05-04",18.4196,18.4889,18.3624,18.4522,27300.0],["2005-05-05",18.4441,18.4849,18.3257,18.3665,19200.0],["2005-05-06",18.444,18.5257,18.4196,18.4563,20700.0],["2005-05-09",18.5461,18.6032,18.5012,18.5705,12300.0],["2005-05-10",18.6195,18.6236,18.5338,18.5501,21800.0],["2005-05-11",18.4889,18.4889,18.342,18.3624,23500.0],["2005-05-12",18.2972,18.3624,18.1176,18.2115,35800.0],["2005-05-13",18.1217,18.187,17.9136,17.9258,32800.0],["2005-05-16",17.9544,18.0482,17.885,17.9952,27700.0],["2005-05-17",17.9952,18.1339,17.9952,18.0564,15200.0],["2005-05-18",18.1258,18.24,18.1258,18.1707,27300.0],["2005-05-19",18.1584,18.24,18.1462,18.2359,24000.0],["2005-05-20",18.1666,18.1747,18.085,18.089,17600.0],["2005-05-23",18.1502,18.2196,18.0972,18.1625,14500.0],["2005-05-24",18.1992,18.2482,18.138,18.1584,25400.0],["2005-05-25",18.1747,18.1747,17.8769,17.9258,22100.0],["2005-05-26",17.8116,17.9013,17.7218,17.8932,31100.0],["2005-05-27",17.8932,18.1054,17.8197,18.0442,21800.0],["2005-05-31",17.9626,18.1707,17.9462,18.0646,74500.0],["2005-06-01",18.1503,18.24,18.1013,18.1462,26100.0],["2005-06-02",18.1462,18.1951,18.0931,18.1094,14500.0],["2005-06-03",18.1584,18.1951,18.0768,18.138,16200.0],["2005-06-06",18.1217,18.2278,18.0972,18.1666,12500.0],["2005-06-07",18.2074,18.2767,18.1747,18.2155,19700.0],["2005-06-08",18.2155,18.3543,18.1421,18.2319,14000.0],["2005-06-09",18.1625,18.289,18.1135,18.1992,71400.0],["2005-06-10",18.342,18.3584,18.1747,18.2441,65700.0],["2005-06-13",18.1421,18.2931,18.1013,18.2849,23300.0],["2005-06-14",18.3502,18.3502,18.1951,18.2727,36000.0],["2005-06-15",18.3624,18.5665,18.3624,18.5012,33500.0],["2005-06-16",18.5297,18.6318,18.5093,18.6236,19300.0],["2005-06-17",18.5991,18.7011,18.595,18.6726,19400.0],["2005-06-20",18.6277,18.6889,18.5909,18.6113,15400.0],["2005-06-21",18.6685,18.8643,18.6481,18.7827,33300.0],["2005-06-22",18.7909,19.1418,18.7868,19.0684,44100.0],["2005-06-23",19.048,19.1214,18.9133,18.9133,42000.0],["2005-06-24",18.8766,19.0765,18.8766,19.0276,21200.0],["2005-06-27",18.9949,19.0602,18.9052,18.9745,18300.0],["2005-06-28",18.9337,19.1296,18.9337,19.0643,12900.0],["2005-06-29",19.0153,19.199,18.9337,19.15,59500.0],["2005-06-30",19.1785,19.2071,18.9868,18.9868,29900.0],["2005-07-01",18.9664,18.9664,18.6481,18.8766,12400.0],["2005-07-05",18.6154,18.7623,18.5542,18.6889,84300.0],["2005-07-06",18.7093,18.9378,18.7093,18.8766,31800.0],["2005-07-07",18.8684,19.1622,18.8684,19.1255,17200.0],["2005-07-08",19.2234,19.3948,19.1459,19.2561,11900.0],["2005-07-11",19.3826,19.505,19.3826,19.4193,21300.0],["2005-07-12",19.4887,19.7049,19.4887,19.7009,39400.0],["2005-07-13",19.6641,19.7417,19.6437,19.7253,14800.0],["2005-07-14",19.7702,19.8641,19.554,19.5662,23500.0],["2005-07-15",19.5213,19.5213,19.4152,19.4275,19900.0],["2005-07-18",19.4642,19.6152,19.3948,19.5009,16000.0],["2005-07-19",19.4927,19.6641,19.4683,19.4887,14700.0],["2005-07-20",19.5336,19.6805,19.4723,19.6274,20500.0],["2005-07-21",19.7621,19.9702,19.7621,19.8763,27100.0],["2005-07-22",19.7906,19.8518,19.709,19.811,224100.0],["2005-07-25",19.811,20.0722,19.7947,20.0722,69200.0],["2005-07-26",19.9987,20.3211,19.9579,20.2925,66700.0],["2005-07-27",20.2925,20.4843,20.2762,20.4313,302900.0],["2005-07-28",20.5251,20.5292,20.3823,20.4721,25200.0],["2005-07-29",20.5333,20.5741,20.3252,20.3537,221800.0],["2005-08-01",20.4435,20.5047,20.4027,20.5006,10000.0],["2005-08-02",20.7292,20.925,20.7292,20.8475,270700.0],["2005-08-03",20.8557,20.9299,20.7116,20.7651,328300.0],["2005-08-04",20.5469,20.5469,19.7687,20.0322,303100.0],["2005-08-05",19.9293,20.1393,19.7646,20.0404,44000.0],["2005-08-08",20.3287,20.3451,19.8922,19.9663,36800.0],["2005-08-09",20.0693,20.3204,20.0693,20.2175,131800.0],["2005-08-10",20.3204,20.4769,20.2669,20.3493,28300.0],["2005-08-11",20.5469,20.7775,20.5469,20.6746,27300.0],["2005-08-12",20.7445,20.7898,20.6045,20.7322,25000.0],["2005-08-15",20.7322,21.0987,20.7322,21.0781,26200.0],["2005-08-16",21.144,21.2551,20.9381,20.9916,46000.0],["2005-08-17",20.8887,21.1275,20.7487,20.7857,38800.0],["2005-08-18",20.691,20.691,20.2793,20.3493,41200.0],["2005-08-19",20.4069,20.5881,20.4069,20.5757,13600.0],["2005-08-22",20.6293,20.7075,20.5263,20.5551,24500.0],["2005-08-23",20.2999,20.2999,20.1146,20.1269,63400.0],["2005-08-24",20.2298,20.4316,20.1887,20.3945,50200.0],["2005-08-25",20.4234,20.5016,20.3246,20.3246,37000.0],["2005-08-26",20.2875,20.2875,19.7975,19.8346,55300.0],["2005-08-29",19.7851,19.9416,19.7193,19.8016,42300.0],["2005-08-30",19.7028,20.1845,19.7028,20.131,37900.0],["2005-08-31",20.1228,20.2875,20.0198,20.0857,38100.0],["2005-09-01",19.9828,20.304,19.9128,20.1887,37200.0],["2005-09-02",19.9581,20.1516,19.9581,20.0404,23800.0],["2005-09-06",20.094,20.2257,20.0199,20.0446,26500.0],["2005-09-07",20.061,20.1804,19.9293,19.9951,35800.0],["2005-09-08",19.9951,20.0775,19.8716,19.9087,28900.0],["2005-09-09",20.0734,20.2875,20.0651,20.0816,20900.0],["2005-09-12",20.0363,20.0363,19.9087,19.9787,23700.0],["2005-09-13",20.0116,20.1269,19.9581,19.9951,33200.0],["2005-09-14",20.0157,20.1063,20.0157,20.0857,9800.0],["2005-09-15",20.0281,20.1434,19.8716,20.1393,27300.0],["2005-09-16",20.2093,20.2793,20.1022,20.1145,32400.0],["2005-09-19",20.164,20.3863,20.1228,20.3493,22200.0],["2005-09-20",20.4604,20.5593,20.2998,20.3287,23400.0],["2005-09-21",20.3122,20.4604,20.1969,20.2051,19700.0],["2005-09-22",20.2628,20.374,20.2628,20.2669,19000.0],["2005-09-23",20.2299,20.6498,20.201,20.6004,21000.0],["2005-09-26",20.5881,20.9998,20.5634,20.6457,30600.0],["2005-09-27",20.5304,20.7569,20.4893,20.724,30100.0],["2005-09-28",20.8146,20.8146,20.3616,20.4851,41800.0],["2005-09-29",20.3822,20.5675,20.2834,20.2957,28400.0],["2005-09-30",20.4975,20.7157,20.3657,20.5057,41400.0],["2005-10-03",20.5057,20.5057,20.3863,20.411,36600.0],["2005-10-04",20.341,20.341,20.1846,20.2257,281500.0],["2005-10-05",20.1928,20.1969,19.8593,19.9375,226200.0],["2005-10-06",19.991,20.0775,19.8428,19.9375,63500.0],["2005-10-07",19.991,20.1434,19.9499,20.0199,45800.0],["2005-10-10",19.9293,20.1475,19.9293,20.0363,5800.0],["2005-10-11",19.9499,19.9499,19.7975,19.814,18500.0],["2005-10-12",19.991,20.1763,19.921,20.1557,37200.0],["2005-10-13",20.0816,20.1516,19.7851,19.991,32600.0],["2005-10-14",19.954,19.9993,19.9087,19.9375,20100.0],["2005-10-17",20.0198,20.024,19.814,19.9004,38600.0],["2005-10-18",19.8263,19.8551,19.6904,19.7399,19700.0],["2005-10-19",19.7234,19.9087,19.6575,19.9087,25600.0],["2005-10-20",19.8057,19.9251,19.6822,19.7646,38300.0],["2005-10-21",19.6904,19.7975,19.5916,19.711,40900.0],["2005-10-24",19.6699,19.711,19.5793,19.6946,31900.0],["2005-10-25",19.7069,19.8593,19.7069,19.814,15000.0],["2005-10-26",19.8675,19.9869,19.8593,19.8593,29100.0],["2005-10-27",19.8593,20.0281,19.8346,19.9787,13700.0],["2005-10-28",19.9293,20.1063,19.8593,20.0322,26500.0],["2005-10-31",20.1352,20.2999,20.1352,20.1846,24500.0],["2005-11-01",20.1969,20.3369,20.1516,20.2998,13000.0],["2005-11-02",20.4726,20.4726,20.1985,20.3314,26500.0],["2005-11-03",20.2359,20.2359,20.0781,20.1362,13500.0],["2005-11-04",20.1321,20.2857,20.0407,20.1279,23800.0],["2005-11-07",19.9743,20.1611,19.966,20.049,19100.0],["2005-11-08",19.9327,20.0906,19.8912,19.966,20000.0],["2005-11-09",19.912,20.1528,19.912,20.1528,75500.0],["2005-11-10",20.2027,20.3231,20.103,20.2068,32600.0],["2005-11-11",20.2068,20.3688,20.2027,20.3273,20200.0],["2005-11-14",20.3065,20.3522,20.211,20.2442,28800.0],["2005-11-15",20.1819,20.2982,20.1528,20.1819,11200.0],["2005-11-16",20.1238,20.294,20.1238,20.2484,14100.0],["2005-11-17",20.2857,20.4435,20.2816,20.4228,17500.0],["2005-11-18",20.4643,20.5017,20.3978,20.4477,24500.0],["2005-11-21",20.6595,20.8463,20.6595,20.8297,61300.0],["2005-11-22",20.892,21.0955,20.892,21.0581,35800.0],["2005-11-23",21.1453,21.2824,21.1453,21.2491,31200.0],["2005-11-25",21.7309,21.872,21.7309,21.8181,22700.0],["2005-11-28",21.7101,21.98,21.6312,21.7392,54800.0],["2005-11-29",22.0091,22.5572,21.9426,22.5282,166400.0],["2005-11-30",22.4783,22.632,22.196,22.2998,88300.0],["2005-12-01",22.333,22.524,22.0506,22.4825,49500.0],["2005-12-02",22.4493,22.5116,22.3454,22.4576,21200.0],["2005-12-05",22.4659,22.524,22.4119,22.4451,27300.0],["2005-12-06",22.4326,22.6735,22.4243,22.5946,28300.0],["2005-12-07",22.5032,22.5821,22.4243,22.4866,34700.0],["2005-12-08",22.5489,22.7732,22.4866,22.6403,38300.0],["2005-12-09",22.6361,22.8811,22.6237,22.632,42500.0],["2005-12-12",22.7026,22.7649,22.5905,22.7067,31300.0],["2005-12-13",22.6984,22.769,22.578,22.6112,31900.0],["2005-12-14",22.6527,22.7441,22.5905,22.6361,32000.0],["2005-12-15",22.5489,22.5572,22.3205,22.3745,39400.0],["2005-12-16",22.5614,22.8936,22.5116,22.8189,44500.0],["2005-12-19",22.7566,22.931,22.6403,22.6486,21600.0],["2005-12-20",22.6486,22.686,22.5738,22.686,27200.0],["2005-12-21",22.7358,23.0929,22.7233,23.0639,26400.0],["2005-12-22",23.068,23.0929,22.7981,22.9683,92300.0],["2005-12-23",22.9144,23.0514,22.9019,22.9974,9100.0],["2005-12-27",22.9974,23.0057,22.8811,22.9019,4600.0],["2005-12-28",22.9642,23.2341,22.9268,23.2009,15200.0],["2005-12-29",23.0888,23.2466,23.0555,23.2009,19600.0],["2005-12-30",23.205,23.2549,23.1428,23.23,26600.0],["2006-01-03",23.1344,23.8819,23.1344,23.774,73600.0],["2006-01-04",23.8778,24.2972,23.7656,24.2349,87300.0],["2006-01-05",24.0646,24.1228,23.803,23.8778,48500.0],["2006-01-06",23.7947,23.8487,23.666,23.7366,26500.0],["2006-01-09",23.421,23.6951,23.3878,23.5331,45400.0],["2006-01-10",23.4293,23.6245,23.421,23.6079,29400.0],["2006-01-11",23.7532,24.4592,23.6992,24.3055,54700.0],["2006-01-12",24.2307,24.6668,24.2141,24.5837,62500.0],["2006-01-13",24.6128,24.9492,24.5754,24.9367,61700.0],["2006-01-17",24.9242,24.9948,24.7664,24.8952,38200.0],["2006-01-18",24.4799,24.6003,24.3553,24.509,25800.0],["2006-01-19",24.4176,24.5339,24.1975,24.2806,34300.0],["2006-01-20",24.4342,24.4924,24.1311,24.3221,54300.0],["2006-01-23",24.3719,25.0198,24.3595,24.8329,162900.0],["2006-01-24",24.4218,24.4218,24.1726,24.2058,69000.0],["2006-01-25",24.2515,24.3263,24.1436,24.2474,43900.0],["2006-01-26",24.2723,24.3927,24.2266,24.3844,31900.0],["2006-01-27",24.4342,24.5381,24.3263,24.4508,28700.0],["2006-01-30",24.5339,24.808,24.5007,24.7498,43600.0],["2006-01-31",24.7083,25.1028,24.7083,24.7914,71500.0],["2006-02-01",24.8315,25.0741,24.7604,25.0406,36800.0],["2006-02-02",24.8232,24.8901,24.614,24.6182,46300.0],["2006-02-03",24.4133,24.6517,24.4049,24.6517,38400.0],["2006-02-06",24.5722,24.819,24.5471,24.7437,29500.0],["2006-02-07",24.6768,24.6768,24.3087,24.3422,42200.0],["2006-02-08",24.3714,24.4425,24.1456,24.3338,40000.0],["2006-02-09",24.3631,24.6266,24.2962,24.4969,38000.0],["2006-02-10",24.4969,24.5471,24.292,24.4509,29400.0],["2006-02-13",24.3673,24.384,24.1205,24.2292,30400.0],["2006-02-14",24.2669,24.4593,24.2669,24.338,19400.0],["2006-02-15",24.384,24.5095,24.3129,24.3798,22000.0],["2006-02-16",24.3505,24.5387,24.3505,24.4593,21700.0],["2006-02-17",24.5931,24.819,24.5931,24.7102,33700.0],["2006-02-21",24.6977,24.7437,24.5806,24.6851,16900.0],["2006-02-22",24.7897,25.1452,24.7897,25.0114,59600.0],["2006-02-23",25.0072,25.4505,24.9486,25.1536,78400.0],["2006-02-24",25.141,25.233,24.9988,25.0992,36500.0],["2006-02-27",25.2623,25.622,25.2623,25.5342,52900.0],["2006-02-28",25.4714,25.5676,25.2539,25.4003,38100.0],["2006-03-01",25.1787,25.1996,25.0323,25.1577,75600.0],["2006-03-02",24.9277,24.9277,24.6558,24.706,61700.0],["2006-03-03",24.5304,24.5304,24.2167,24.3171,59700.0],["2006-03-06",24.3129,24.3129,24.0912,24.1623,42000.0],["2006-03-07",24.041,24.041,23.7566,23.7566,36500.0],["2006-03-08",23.6981,23.8403,23.5726,23.7148,30700.0],["2006-03-09",23.6311,23.857,23.6228,23.8361,26000.0],["2006-03-10",23.8444,23.9406,23.7608,23.8361,32200.0],["2006-03-13",23.7984,23.8737,23.7064,23.8361,23900.0],["2006-03-14",23.8277,24.0159,23.7608,23.8988,20800.0],["2006-03-15",23.9448,23.949,23.7942,23.8779,10900.0],["2006-03-16",23.8946,24.0452,23.8946,24.0243,13100.0],["2006-03-17",24.0243,24.0243,23.8068,23.8193,33800.0],["2006-03-20",23.7733,23.9072,23.7441,23.7942,18600.0],["2006-03-21",23.7148,23.8821,23.6897,23.7859,41100.0],["2006-03-22",23.7566,23.7566,23.56,23.6562,17900.0],["2006-03-23",23.606,23.7357,23.5475,23.7231,34200.0],["2006-03-24",23.6311,23.6479,23.468,23.6395,36700.0],["2006-03-27",23.5266,23.652,23.422,23.5182,41300.0],["2006-03-28",23.5182,23.56,23.4262,23.4722,14400.0],["2006-03-29",23.4806,23.5307,23.3425,23.5307,17200.0],["2006-03-30",23.6688,23.8612,23.6688,23.8486,38500.0],["2006-03-31",23.6562,23.9114,23.5977,23.765,43300.0],["2006-04-03",23.7524,23.8361,23.652,23.7231,28100.0],["2006-04-04",23.7566,23.8193,23.6102,23.7775,15200.0],["2006-04-05",23.673,23.7775,23.5893,23.6813,123600.0],["2006-04-06",23.6771,24.0619,23.6771,24.0368,78300.0],["2006-04-07",24.1247,24.1623,23.9532,23.9825,18200.0],["2006-04-10",24.0536,24.0787,23.7733,23.8612,22000.0],["2006-04-11",23.8779,23.9239,23.6939,23.7106,28700.0],["2006-04-12",23.6311,23.6437,23.3676,23.422,34000.0],["2006-04-13",23.3216,23.4973,23.3216,23.4136,26100.0],["2006-04-17",23.5684,23.5809,23.4513,23.4847,12100.0],["2006-04-18",23.4848,23.7232,23.3593,23.719,16700.0],["2006-04-19",23.5558,23.8486,23.5558,23.6353,22100.0],["2006-04-20",23.6228,23.6228,23.3049,23.3551,26600.0],["2006-04-21",23.4387,23.4889,23.2505,23.4513,28400.0],["2006-04-24",23.4429,23.514,23.3593,23.4429,53300.0],["2006-04-25",23.4847,23.6604,23.4847,23.6311,23600.0],["2006-04-26",23.7315,24.0745,23.7315,24.0285,29700.0],["2006-04-27",24.0118,24.292,23.9532,24.2794,33400.0],["2006-04-28",24.292,24.3547,24.154,24.2585,60600.0],["2006-05-01",24.3129,24.3505,24.0828,24.087,18700.0],["2006-05-02",24.0828,24.2543,24.0034,24.1456,29800.0],["2006-05-03",24.1405,24.1911,23.8243,23.858,22500.0],["2006-05-04",23.8243,23.8791,23.5418,23.5502,45500.0],["2006-05-05",23.6472,23.9381,23.6219,23.9297,77200.0],["2006-05-08",23.9297,23.9803,23.5924,23.6345,39300.0],["2006-05-09",23.7399,23.9297,23.7062,23.8327,30300.0],["2006-05-10",23.8411,23.955,23.7652,23.8875,21700.0],["2006-05-11",23.7948,23.8032,23.3225,23.3815,60400.0],["2006-05-12",23.2972,23.6472,23.0906,23.5713,266000.0],["2006-05-15",23.5418,23.6978,23.3394,23.5165,55700.0],["2006-05-16",23.6219,23.8749,23.5755,23.8201,44000.0],["2006-05-17",23.8116,23.8116,23.3984,23.4574,43300.0],["2006-05-18",23.4153,23.4153,22.9599,23.0358,251400.0],["2006-05-19",22.8081,23.3773,22.7912,23.2339,39800.0],["2006-05-22",23.1285,23.1285,22.7743,22.9767,24200.0],["2006-05-23",23.0105,23.3098,22.8544,23.1918,26600.0],["2006-05-24",23.3056,23.449,22.787,23.2255,51200.0],["2006-05-25",23.4532,23.5249,23.255,23.5249,333600.0],["2006-05-26",23.4912,23.7399,23.4912,23.7399,251100.0],["2006-05-30",23.7399,23.955,23.6303,23.896,40400.0],["2006-05-31",23.9803,24.0182,23.7399,23.8917,66500.0],["2006-06-01",23.643,23.9423,23.5797,23.8791,27400.0],["2006-06-02",24.1026,24.111,23.9002,23.917,32900.0],["2006-06-05",23.8622,23.8622,23.5797,23.5797,30800.0],["2006-06-06",23.4237,23.4912,23.1454,23.4743,59400.0],["2006-06-07",23.4743,23.6472,23.2634,23.3056,34600.0],["2006-06-08",23.1159,23.2803,22.9177,23.2424,66700.0],["2006-06-09",23.4996,23.6261,23.3478,23.4448,21900.0],["2006-06-12",23.6134,23.6387,23.4616,23.6092,32400.0],["2006-06-13",23.2381,23.3942,22.555,22.6141,83300.0],["2006-06-14",22.7912,22.9556,22.6225,22.8502,53200.0],["2006-06-15",22.9683,23.002,22.7321,22.8291,51800.0],["2006-06-16",22.6478,22.7237,22.437,22.4539,39400.0],["2006-06-19",22.4117,22.5213,22.1966,22.3484,44400.0],["2006-06-20",22.4834,22.5297,22.2557,22.3063,30300.0],["2006-06-21",22.3231,22.6014,22.3231,22.4876,40000.0],["2006-06-22",22.2767,22.5002,22.2304,22.243,43800.0],["2006-06-23",22.1587,22.2514,22.0027,22.1207,363700.0],["2006-06-26",22.184,22.3484,22.1545,22.3147,345400.0],["2006-06-27",22.3147,22.3695,22.1924,22.2135,328400.0],["2006-06-28",22.2135,22.34,22.1165,22.3189,51100.0],["2006-06-29",22.5171,22.7785,22.4496,22.7532,345300.0],["2006-06-30",22.9388,22.9388,22.6478,22.7364,56100.0],["2006-07-03",22.7364,22.9177,22.7364,22.8797,11000.0],["2006-07-05",22.9303,23.0062,22.7659,22.9936,361900.0],["2006-07-06",22.9388,23.0863,22.905,23.0484,43600.0],["2006-07-07",23.0231,23.3098,22.9936,23.2803,59800.0],["2006-07-10",23.2128,23.2128,23.0104,23.1243,39400.0],["2006-07-11",23.0231,23.293,23.0231,23.2761,43500.0],["2006-07-12",23.1918,23.2128,23.0357,23.0863,40600.0],["2006-07-13",23.002,23.1833,22.8713,22.9388,73700.0],["2006-07-14",22.9345,22.9809,22.6605,22.8502,59300.0],["2006-07-17",22.8207,22.884,22.6099,22.6183,39000.0],["2006-07-18",22.6267,22.8123,22.6014,22.7701,29500.0],["2006-07-19",22.7701,23.3984,22.7701,23.3562,55700.0],["2006-07-20",23.4869,23.6303,23.4026,23.4363,41500.0],["2006-07-21",23.4363,23.6134,23.3857,23.4532,42700.0],["2006-07-24",23.4869,23.6303,23.39,23.605,22600.0],["2006-07-25",23.6387,23.8243,23.6387,23.7905,21400.0],["2006-07-26",23.7905,24.0941,23.7905,24.0562,30800.0],["2006-07-27",24.1616,24.1869,23.799,23.8369,26600.0],["2006-07-28",24.0435,24.149,23.7948,23.9255,56400.0],["2006-07-31",24.1405,24.1405,23.7652,23.9044,46900.0],["2006-08-01",23.7399,24.0098,23.6514,23.9634,49500.0],["2006-08-02",24.0733,24.086,23.8348,23.8561,36800.0],["2006-08-03",23.6305,24.0222,23.6305,23.9285,40800.0],["2006-08-04",23.9839,24.0222,23.6986,23.8604,30800.0],["2006-08-07",23.7156,23.9668,23.7156,23.92,8400.0],["2006-08-08",23.92,24.2053,23.92,24.0818,46400.0],["2006-08-09",24.1499,24.3713,24.0562,24.1414,32500.0],["2006-08-10",24.1414,24.1414,23.7156,23.7752,23700.0],["2006-08-11",23.8178,24.0775,23.8178,24.0648,28100.0],["2006-08-14",24.1414,24.1414,23.8391,23.8732,34200.0],["2006-08-15",23.9839,24.1201,23.9498,24.1201,29500.0],["2006-08-16",24.482,24.5587,24.2989,24.3756,32800.0],["2006-08-17",24.333,24.5842,24.2862,24.482,42900.0],["2006-08-18",24.5076,24.6353,24.5033,24.5629,35000.0],["2006-08-21",24.8482,25.0653,24.8226,24.9631,53900.0],["2006-08-22",25.4358,25.4698,25.1633,25.3336,89500.0],["2006-08-23",25.4187,25.6657,25.308,25.5294,87800.0],["2006-08-24",25.5294,25.5933,25.3463,25.44,40600.0],["2006-08-25",25.3974,25.3974,24.8865,25.142,48100.0],["2006-08-28",25.0568,25.457,25.0568,25.3804,50400.0],["2006-08-29",25.3676,25.5422,25.3336,25.5252,54800.0],["2006-08-30",25.5975,25.6103,25.3889,25.5975,58200.0],["2006-08-31",25.5975,25.8615,25.5209,25.7891,77400.0],["2006-09-01",25.8062,25.8445,25.6103,25.6955,47000.0],["2006-09-05",25.4613,25.6827,25.4613,25.5933,63500.0],["2006-09-06",25.5209,25.6273,25.3719,25.5379,66200.0],["2006-09-07",25.4528,25.589,25.0909,25.1632,467500.0],["2006-09-08",25.0823,25.1249,25.0142,25.0313,54300.0],["2006-09-11",24.9887,25.0398,24.7247,24.8822,88300.0],["2006-09-12",24.9887,25.3719,24.9887,25.308,78800.0],["2006-09-13",25.2484,25.291,24.9504,25.2441,47200.0],["2006-09-14",25.3463,25.5039,25.2995,25.4187,48300.0],["2006-09-15",25.4613,25.6401,25.4145,25.5166,43700.0],["2006-09-18",25.3846,25.5805,25.2441,25.3804,58500.0],["2006-09-19",25.1505,25.457,25.1334,25.2612,40300.0],["2006-09-20",25.2527,25.6061,25.2527,25.2952,73500.0],["2006-09-21",25.3549,25.6061,25.3506,25.4187,77000.0],["2006-09-22",25.4656,25.6273,25.4358,25.5209,33700.0],["2006-09-25",25.5592,25.9893,25.5422,25.8062,58100.0],["2006-09-26",25.8871,25.8956,25.5933,25.6188,33600.0],["2006-09-27",25.5252,25.853,25.4826,25.8189,63000.0],["2006-09-28",25.8658,26.3597,25.819,26.3256,71300.0],["2006-09-29",26.1425,26.2234,25.738,25.8743,55700.0],["2006-10-02",25.7593,26.3597,25.7593,26.3512,60400.0],["2006-10-03",26.1212,26.381,25.9296,26.2873,110300.0],["2006-10-04",26.0489,26.1212,25.9339,26.1127,77900.0],["2006-10-05",26.1383,26.1383,25.7551,25.7806,76300.0],["2006-10-06",25.7636,25.8275,25.6486,25.7891,21600.0],["2006-10-09",25.7593,25.8615,25.7168,25.8402,14100.0],["2006-10-10",25.8275,25.8998,25.589,25.6784,31800.0],["2006-10-11",25.589,25.589,25.0824,25.1462,44800.0],["2006-10-12",25.1888,25.2825,25.01,25.159,54400.0],["2006-10-13",25.0568,25.4656,24.9376,25.1931,47100.0],["2006-10-16",25.291,25.4315,25.1462,25.3761,21000.0],["2006-10-17",25.4059,25.4102,25.1675,25.2527,26800.0],["2006-10-18",25.291,25.3761,24.9972,25.0781,32100.0],["2006-10-19",25.0994,25.4741,25.0866,25.4528,44300.0],["2006-10-20",25.5592,25.6444,25.4485,25.4613,36700.0],["2006-10-23",25.4826,25.7891,25.4698,25.7508,33000.0],["2006-10-24",25.6401,25.9254,25.5379,25.9083,75200.0],["2006-10-25",25.8871,26.0489,25.7508,25.9807,41100.0],["2006-10-26",25.9637,26.2532,25.9254,26.1,37600.0],["2006-10-27",26.1383,26.2149,26.0276,26.0446,31800.0],["2006-10-30",26.0063,26.1255,25.9041,26.0787,37700.0],["2006-10-31",26.117,26.398,26.117,26.398,73600.0],["2006-11-01",26.2494,26.5973,26.1119,26.1849,67700.0],["2006-11-02",26.2923,26.6876,26.2536,26.6747,66800.0],["2006-11-03",26.9582,27.0312,26.636,26.8422,63300.0],["2006-11-06",26.8207,27.1344,26.8207,27.0227,93800.0],["2006-11-07",27.1129,27.173,26.8293,26.8766,48300.0],["2006-11-08",26.941,27.0484,26.7778,26.9281,42300.0],["2006-11-09",26.8465,27.0226,26.752,26.8766,43600.0],["2006-11-10",26.8508,26.8723,26.679,26.7047,34600.0],["2006-11-13",26.5973,26.5973,26.447,26.447,40300.0],["2006-11-14",26.5716,26.7005,26.5071,26.5329,34300.0],["2006-11-15",26.5759,26.6575,26.4899,26.6317,20700.0],["2006-11-16",26.7219,26.8121,26.5801,26.6145,23900.0],["2006-11-17",26.5329,26.6102,26.4126,26.5114,24200.0],["2006-11-20",26.4641,26.5415,26.3181,26.4298,47700.0],["2006-11-21",26.4255,26.9324,26.3052,26.868,43400.0],["2006-11-22",26.9453,26.9883,26.8508,26.8723,29700.0],["2006-11-24",26.9883,27.2418,26.9883,27.216,21100.0],["2006-11-27",27.2547,27.3449,26.9582,27.1,59900.0],["2006-11-28",27.1,27.2761,26.1505,26.3181,143600.0],["2006-11-29",26.1634,26.1677,25.8026,25.9615,89600.0],["2006-11-30",25.9572,25.9916,25.7209,25.7424,51800.0],["2006-12-01",25.7553,25.8627,25.4632,25.8627,68600.0],["2006-12-04",25.9057,26.2794,25.9057,26.2665,74900.0],["2006-12-05",26.2622,26.3739,26.1978,26.2279,34500.0],["2006-12-06",26.1677,26.2365,25.8799,25.9486,25500.0],["2006-12-07",25.9916,26.0346,25.6737,25.8069,53100.0],["2006-12-08",25.8326,25.9271,25.6307,25.6565,94400.0],["2006-12-11",25.6264,25.6909,25.5362,25.6909,41300.0],["2006-12-12",25.5018,25.8541,25.4675,25.8498,38600.0],["2006-12-13",25.8627,26.0388,25.5963,25.6307,52700.0],["2006-12-14",25.6393,25.6651,25.4889,25.5362,47000.0],["2006-12-15",25.6307,25.6823,25.4675,25.6823,50300.0],["2006-12-18",25.794,25.9272,25.519,25.6393,375200.0],["2006-12-19",25.5405,25.6307,25.3858,25.5448,328100.0],["2006-12-20",25.6823,25.8111,25.6049,25.6479,297200.0],["2006-12-21",25.6436,25.6436,25.4374,25.5018,313700.0],["2006-12-22",25.4889,25.4889,25.287,25.4245,73800.0],["2006-12-26",25.4288,25.5104,25.3515,25.5061,23100.0],["2006-12-27",25.4288,25.4975,25.4116,25.4288,334200.0],["2006-12-28",25.4417,25.5877,25.3815,25.4975,301300.0],["2006-12-29",25.4331,25.5921,25.3858,25.4288,53600.0],["2007-01-03",25.4718,25.5835,25.3601,25.4202,128200.0],["2007-01-04",25.3686,25.3858,25.0421,25.2569,359600.0],["2007-01-05",25.171,25.1882,25.0207,25.1538,122100.0],["2007-01-08",25.0894,25.2054,25.0121,25.0593,61900.0],["2007-01-09",25.025,25.1667,24.9176,25.1152,89100.0],["2007-01-10",25.0722,25.0765,24.9605,24.9777,59400.0],["2007-01-11",24.9949,25.098,24.9004,25.0035,60400.0],["2007-01-12",25.214,25.446,25.171,25.3686,64300.0],["2007-01-16",25.4374,25.5104,25.2011,25.2741,54600.0],["2007-01-17",25.2827,25.3257,25.1882,25.3171,52900.0],["2007-01-18",25.3257,25.4288,25.2613,25.3128,77900.0],["2007-01-19",25.3472,25.592,25.3343,25.5448,84300.0],["2007-01-22",25.5362,25.5963,25.3472,25.446,69300.0],["2007-01-23",25.4417,25.7252,25.403,25.5963,65500.0],["2007-01-24",25.6565,25.8326,25.562,25.7639,60800.0],["2007-01-25",25.8498,25.8885,25.7037,25.7768,292300.0],["2007-01-26",25.8111,25.9357,25.794,25.8498,44700.0],["2007-01-29",25.9229,25.9229,25.6135,25.6694,280100.0],["2007-01-30",25.6264,25.7983,25.4846,25.7983,289300.0],["2007-01-31",25.686,25.8984,25.6686,25.842,73900.0],["2007-02-01",25.8724,26.0502,25.8117,25.9374,74700.0],["2007-02-02",25.8464,25.9938,25.7814,25.79,95500.0],["2007-02-05",25.8247,25.9765,25.7553,25.9591,57300.0],["2007-02-06",25.9895,26.0372,25.9071,26.0112,33600.0],["2007-02-07",26.1022,26.1282,26.0285,26.1022,79000.0],["2007-02-08",26.0112,26.1412,25.9505,26.1282,86300.0],["2007-02-09",26.1889,26.3797,26.1542,26.345,77600.0],["2007-02-12",26.3407,26.4274,26.2453,26.2973,96600.0],["2007-02-13",26.3971,26.6139,26.3971,26.6008,49300.0],["2007-02-14",26.6312,26.6919,26.4534,26.6008,54400.0],["2007-02-15",26.6442,26.7569,26.5141,26.6876,53600.0],["2007-02-16",26.6442,26.6529,26.4881,26.6008,57800.0],["2007-02-20",26.4404,26.6138,26.384,26.5401,60100.0],["2007-02-21",26.6572,26.9043,26.6485,26.861,87700.0],["2007-02-22",26.8957,27.0171,26.8523,26.939,157800.0],["2007-02-23",26.9954,27.1298,26.9304,26.9911,100100.0],["2007-02-26",26.9781,27.0344,26.9087,26.9477,66100.0],["2007-02-27",26.8263,26.9694,26.6182,26.6572,66300.0],["2007-02-28",26.6529,26.7309,26.0675,26.2626,119600.0],["2007-03-01",25.6816,26.1326,25.5212,25.9201,125700.0],["2007-03-02",25.7336,25.8681,25.5212,25.7033,117500.0],["2007-03-05",25.5169,25.5906,25.4215,25.5169,64800.0],["2007-03-06",25.9201,25.9461,25.6209,25.6426,89900.0],["2007-03-07",25.6296,25.6296,25.3608,25.4301,81000.0],["2007-03-08",25.4431,25.5776,25.4345,25.5255,67200.0],["2007-03-09",25.6209,25.7337,25.5906,25.686,39900.0],["2007-03-12",25.7206,25.751,25.5776,25.6252,58200.0],["2007-03-13",25.5602,25.686,25.3217,25.3608,62700.0],["2007-03-14",25.3261,25.5689,25.1873,25.3087,79400.0],["2007-03-15",25.3825,25.6426,25.3825,25.4865,55700.0],["2007-03-16",25.5602,25.8421,25.4952,25.5646,74500.0],["2007-03-19",25.7683,25.8334,25.7076,25.777,50000.0],["2007-03-20",26.0025,26.1369,25.9635,26.1022,96500.0],["2007-03-21",26.0979,26.8046,26.0979,26.7352,156200.0],["2007-03-22",26.7613,26.8653,26.5618,26.6182,85300.0],["2007-03-23",26.5922,26.8913,26.5922,26.8393,69800.0],["2007-03-26",26.8393,26.9564,26.7352,26.8913,107300.0],["2007-03-27",26.913,26.9997,26.8003,26.9477,110700.0],["2007-03-28",26.7699,26.874,26.5141,26.5445,89700.0],["2007-03-29",26.6182,26.6399,26.2149,26.3667,91900.0],["2007-03-30",26.2843,26.3754,26.0762,26.267,87600.0],["2007-04-02",26.293,26.371,26.1802,26.267,60700.0],["2007-04-03",26.2453,26.4231,26.1933,26.3233,49200.0],["2007-04-04",26.397,26.4231,26.1759,26.2409,45100.0],["2007-04-05",26.3624,26.5315,26.319,26.4491,97900.0],["2007-04-09",26.4447,26.6615,26.4057,26.5705,49700.0],["2007-04-10",26.6919,26.8003,26.6052,26.7526,70100.0],["2007-04-11",26.796,27.0518,26.7873,27.0171,99600.0],["2007-04-12",27.0041,27.1862,26.9651,27.1645,75600.0],["2007-04-13",27.1255,27.1298,26.9564,27.1081,71100.0],["2007-04-16",27.2165,27.5114,27.1125,27.481,90500.0],["2007-04-17",27.5374,27.6111,27.468,27.5851,83000.0],["2007-04-18",27.6024,27.9623,27.5764,27.9536,111300.0],["2007-04-19",27.8192,27.9016,27.7195,27.7325,76600.0],["2007-04-20",27.9797,28.036,27.7629,27.7976,68300.0],["2007-04-23",27.7585,27.8453,27.7065,27.7542,82800.0],["2007-04-24",27.6762,27.8149,27.5504,27.5678,69200.0],["2007-04-25",27.7325,27.9666,27.5547,27.9276,73300.0],["2007-04-26",27.7195,27.8669,27.5461,27.5461,59200.0],["2007-04-27",26.9824,27.3336,26.926,27.1862,176000.0],["2007-04-30",27.3249,27.364,27.1515,27.1775,184000.0],["2007-05-01",27.2946,27.2946,26.6789,27.0561,148700.0],["2007-05-02",27.0469,27.0776,26.8674,27.0294,86400.0],["2007-05-03",27.0469,27.1126,26.9593,27.0381,82700.0],["2007-05-04",27.0513,27.314,26.9637,27.1345,72700.0],["2007-05-07",27.3052,27.314,27.1126,27.1826,79000.0],["2007-05-08",27.1257,27.1345,26.9725,27.0163,76200.0],["2007-05-09",26.8367,26.9374,26.7098,26.9199,125100.0],["2007-05-10",26.8674,26.8849,26.7141,26.863,80800.0],["2007-05-11",26.7054,27.0513,26.6791,27.025,47600.0],["2007-05-14",27.1739,27.441,27.1739,27.3403,106600.0],["2007-05-15",27.5417,27.8307,27.5417,27.6906,101300.0],["2007-05-16",27.6424,27.8482,27.5986,27.638,84000.0],["2007-05-17",27.2921,27.6293,27.2527,27.6249,118900.0],["2007-05-18",27.6993,27.7913,27.6074,27.7606,106900.0],["2007-05-21",27.8219,27.8964,27.6731,27.7344,47700.0],["2007-05-22",27.8176,27.8176,27.638,27.7781,71300.0],["2007-05-23",28.0233,28.4656,27.9664,28.4174,165500.0],["2007-05-24",28.6145,28.632,28.1372,28.2248,124300.0],["2007-05-25",28.5357,28.9516,28.4831,28.921,137400.0],["2007-05-29",29.0129,29.2012,28.8028,28.8071,148500.0],["2007-05-30",28.7283,29.0786,28.5707,29.0786,86600.0],["2007-05-31",29.1706,29.2625,28.9648,29.21,85600.0],["2007-06-01",29.1793,29.2713,29.0261,29.2713,86500.0],["2007-06-04",29.1968,29.21,28.9954,29.1399,122800.0],["2007-06-05",29.0479,29.2494,29.0085,29.1574,67800.0],["2007-06-06",29.2406,29.2494,28.7852,28.9166,63600.0],["2007-06-07",28.8641,28.8991,28.2379,28.2773,150500.0],["2007-06-08",28.2773,28.7633,28.251,28.7283,61600.0],["2007-06-11",28.6189,28.8465,28.5444,28.702,68100.0],["2007-06-12",28.5006,28.5006,28.146,28.1678,114100.0],["2007-06-13",28.1591,28.3955,27.9752,28.378,99700.0],["2007-06-14",28.2817,28.4174,28.0671,28.1897,78300.0],["2007-06-15",28.3167,28.3167,28.1416,28.2116,45400.0],["2007-06-18",28.1197,28.146,28.0146,28.0628,170700.0],["2007-06-19",28.0847,28.1766,28.0409,28.1372,94600.0],["2007-06-20",28.0409,28.2291,27.892,27.962,102200.0],["2007-06-21",27.8088,27.8394,27.5855,27.7125,66900.0],["2007-06-22",27.7475,27.7957,27.6205,27.7738,82600.0],["2007-06-25",27.7387,27.9139,27.6818,27.7212,65200.0],["2007-06-26",27.8088,27.9839,27.6862,27.6993,104200.0],["2007-06-27",27.6643,27.6643,27.3447,27.5198,85700.0],["2007-06-28",27.7694,27.9839,27.6906,27.8307,116100.0],["2007-06-29",27.9226,28.2116,27.73,28.1766,102900.0],["2007-07-02",28.3298,28.3298,28.1109,28.2072,56100.0],["2007-07-03",28.3868,28.6758,28.3561,28.667,34700.0],["2007-07-05",28.54,28.7371,28.3824,28.7283,107600.0],["2007-07-06",28.794,28.9429,28.6889,28.794,78400.0],["2007-07-09",28.8378,29.1749,28.8378,28.9516,142500.0],["2007-07-10",28.8422,29.0304,28.7327,28.8027,68000.0],["2007-07-11",28.5794,28.6101,28.4174,28.5575,98400.0],["2007-07-12",28.702,29.0742,28.6802,29.0742,68400.0],["2007-07-13",28.9297,29.1399,28.9297,29.0436,60800.0],["2007-07-16",28.9735,29.1837,28.8772,29.0874,80500.0],["2007-07-17",29.0129,29.3326,29.0085,29.315,91100.0],["2007-07-18",29.28,29.372,29.1706,29.372,91800.0],["2007-07-19",29.3632,29.5427,29.2713,29.4771,55200.0],["2007-07-20",29.4902,29.604,29.2975,29.3326,110300.0],["2007-07-23",29.3939,29.4377,29.1355,29.2494,68400.0],["2007-07-24",29.1618,29.4289,29.0217,29.026,181400.0],["2007-07-25",29.0742,29.3019,28.6801,29.118,131800.0],["2007-07-26",28.7327,28.7852,27.9883,28.2204,544200.0],["2007-07-27",28.0058,28.2248,27.7606,27.8964,212600.0],["2007-07-30",27.8263,27.8263,27.3184,27.4848,214900.0],["2007-07-31",27.7957,27.8219,27.314,27.3709,190000.0],["2007-08-01",27.3754,27.5302,26.8179,27.34,298400.0],["2007-08-02",27.6364,27.8487,27.5125,27.7204,121800.0],["2007-08-03",27.7868,27.8177,27.1143,27.1851,233300.0],["2007-08-06",27.2515,27.8355,27.0568,27.8355,74600.0],["2007-08-07",27.5523,27.7735,27.2603,27.3798,303500.0],["2007-08-08",27.7868,28.1009,27.7072,27.9416,251200.0],["2007-08-09",27.2515,27.4019,26.8312,26.902,460000.0],["2007-08-10",26.5259,27.1718,26.5127,27.1232,179300.0],["2007-08-13",27.5258,27.5921,26.0128,26.1676,210200.0],["2007-08-14",26.0659,26.0747,24.4821,25.3359,750800.0],["2007-08-15",24.9466,25.4465,24.7697,25.128,235600.0],["2007-08-16",24.9909,26.4065,24.7254,26.3225,566900.0],["2007-08-17",27.3621,27.7647,26.9153,27.601,310400.0],["2007-08-20",27.747,27.8487,26.9639,27.2072,220600.0],["2007-08-21",26.9861,27.455,26.9551,27.455,155500.0],["2007-08-22",27.7602,27.8222,27.3046,27.4815,111500.0],["2007-08-23",27.9505,28.0434,27.5656,27.9283,143800.0],["2007-08-24",28.0345,28.1982,27.8576,28.1982,101400.0],["2007-08-27",28.1628,28.3132,27.9726,28.2071,124500.0],["2007-08-28",27.6142,28.0478,27.1542,27.3178,378100.0],["2007-08-29",27.2913,27.3798,26.7693,27.2692,129500.0],["2007-08-30",26.9595,27.1763,26.8047,26.8887,194900.0],["2007-08-31",27.4284,27.4284,26.9374,27.2515,176900.0],["2007-09-04",27.3532,27.5523,27.2294,27.4992,80700.0],["2007-09-05",27.1232,27.4461,26.9639,27.0037,203000.0],["2007-09-06",27.0568,27.132,26.6543,26.7427,128100.0],["2007-09-07",26.5127,26.7383,26.3092,26.4109,212500.0],["2007-09-10",26.4021,26.464,26.0128,26.234,232600.0],["2007-09-11",26.5215,26.8489,26.4375,26.6719,166000.0],["2007-09-12",26.7427,26.8224,26.4773,26.579,127100.0],["2007-09-13",26.6808,26.8268,26.5879,26.6631,91200.0],["2007-09-14",26.6808,26.756,26.5127,26.6144,120500.0],["2007-09-17",26.7427,27.048,26.5879,26.9462,90500.0],["2007-09-18",26.9905,27.6939,26.9462,27.6717,167600.0],["2007-09-19",27.7779,27.8045,27.486,27.7027,139700.0],["2007-09-20",28.0036,28.0832,27.4284,27.4815,185800.0],["2007-09-21",27.7602,27.9593,27.6939,27.7602,80100.0],["2007-09-24",27.7602,27.7912,27.4727,27.5656,59500.0],["2007-09-25",27.4859,27.7027,27.4638,27.6541,115200.0],["2007-09-26",27.6939,28.5919,27.5302,28.4636,144400.0],["2007-09-27",27.455,28.8883,27.455,28.7954,183400.0],["2007-09-28",28.8176,29.0299,28.6362,28.968,105100.0],["2007-10-01",28.9724,29.6271,28.9635,29.5785,213000.0],["2007-10-02",29.3617,29.6183,29.0786,29.1848,159000.0],["2007-10-03",28.9768,29.49,28.8574,28.9105,118900.0],["2007-10-04",28.9149,29.0874,28.5831,28.9282,129600.0],["2007-10-05",29.5608,29.6846,29.2776,29.3352,172300.0],["2007-10-08",29.4325,29.4325,29.2467,29.3882,35700.0],["2007-10-09",29.2334,29.2334,28.7025,28.9901,131200.0],["2007-10-10",28.9414,29.0211,28.7689,28.9326,62200.0],["2007-10-11",29.1184,29.2025,28.8751,28.9547,80600.0],["2007-10-12",28.9857,29.0432,28.8883,28.9857,81400.0],["2007-10-15",28.9857,29.0211,28.5167,28.676,87700.0],["2007-10-16",28.4548,28.4902,27.9151,28.0301,95900.0],["2007-10-17",28.384,28.4858,27.9328,28.0566,100900.0],["2007-10-18",27.9593,28.353,27.8885,28.2601,94200.0],["2007-10-19",28.2203,28.2646,27.8133,27.831,148800.0],["2007-10-22",27.3798,27.7071,27.3178,27.7071,115000.0],["2007-10-23",28.1628,28.2955,27.9593,28.0345,102300.0],["2007-10-24",27.9195,27.9593,27.5037,27.6673,97900.0],["2007-10-25",28.0036,28.0036,27.455,27.6275,121600.0],["2007-10-26",27.8664,27.8797,27.6275,27.8178,110700.0],["2007-10-29",28.0434,28.645,27.8885,28.6185,160100.0],["2007-10-30",28.4946,28.9326,28.4415,28.9193,122400.0],["2007-10-31",29.1689,29.7863,29.0303,29.7863,287700.0],["2007-11-01",29.3703,29.4284,29.0347,29.066,186000.0],["2007-11-02",29.7863,29.7863,28.981,29.4061,198300.0],["2007-11-05",28.9855,29.3032,28.9855,29.2226,126600.0],["2007-11-06",29.6118,30.0145,29.4284,29.9608,190300.0],["2007-11-07",30.0905,30.2426,28.8289,28.8603,267000.0],["2007-11-08",28.9721,29.0884,27.8402,28.2742,624500.0],["2007-11-09",28.1176,28.1355,26.7844,26.9052,752600.0],["2007-11-12",26.4578,27.1334,26.4578,26.4847,390000.0],["2007-11-13",27.0439,27.1423,26.7979,27.0842,185800.0],["2007-11-14",27.8045,27.8045,26.4757,26.5697,243300.0],["2007-11-15",26.4847,26.6368,25.8181,26.0149,273300.0],["2007-11-16",26.61,26.61,25.8091,26.0597,310700.0],["2007-11-19",26.006,26.1849,25.7599,26.0149,247600.0],["2007-11-20",25.8941,26.1089,25.2231,25.666,281400.0],["2007-11-21",25.3394,25.4289,24.7936,24.986,349100.0],["2007-11-23",25.7465,25.8763,25.0307,25.2857,140700.0],["2007-11-26",25.487,25.5362,24.8875,24.977,300900.0],["2007-11-27",25.2365,26.1492,24.9636,26.006,406800.0],["2007-11-28",26.0418,27.7373,26.006,27.5494,372200.0],["2007-11-29",27.3347,27.8537,27.1379,27.4018,315900.0],["2007-11-30",27.9789,28.3816,27.7194,28.225,294600.0],["2007-12-03",27.9163,28.0416,27.366,27.5539,369400.0],["2007-12-04",27.0663,27.0663,26.2028,26.4131,321800.0],["2007-12-05",26.7621,26.8113,26.3057,26.5831,305600.0],["2007-12-06",26.4131,26.6681,26.1357,26.4265,242400.0],["2007-12-07",26.7979,26.8426,26.3818,26.5607,166900.0],["2007-12-10",26.5115,26.7934,26.5115,26.6502,110600.0],["2007-12-11",26.5697,27.2721,26.2655,26.3192,308100.0],["2007-12-12",26.8963,27.0215,26.3192,26.5965,330700.0],["2007-12-13",26.3102,26.4221,25.9076,26.1805,169800.0],["2007-12-14",25.742,25.8763,25.2365,25.5273,259700.0],["2007-12-17",25.4378,25.8584,25.0799,25.156,284700.0],["2007-12-18",25.2723,25.4736,24.7802,24.8339,348300.0],["2007-12-19",25.1068,25.5184,24.8697,25.0262,432500.0],["2007-12-20",25.2947,25.2947,24.6057,24.8115,235800.0],["2007-12-21",24.8294,25.232,24.7131,25.0799,237700.0],["2007-12-24",25.2544,25.5631,25.1202,25.5497,97600.0],["2007-12-26",25.5855,25.6526,25.2857,25.3484,64100.0],["2007-12-27",25.4781,25.7331,25.3439,25.4781,158500.0],["2007-12-28",25.3976,25.9076,25.3976,25.8494,230100.0],["2007-12-31",25.8897,25.8897,25.3036,25.3215,287100.0],["2008-01-02",25.5094,25.5318,24.9591,25.0173,222200.0],["2008-01-03",25.0576,25.4915,24.892,25.3573,203100.0],["2008-01-04",25.3439,25.3439,24.5878,24.6997,200800.0],["2008-01-07",24.9233,25.071,24.5565,24.9502,401200.0],["2008-01-08",25.2365,25.4155,24.6639,24.6639,266700.0],["2008-01-09",24.6639,25.0799,24.3731,25.0799,266000.0],["2008-01-10",24.7802,25.7018,24.4983,25.4423,458000.0],["2008-01-11",25.0441,25.241,24.7891,24.9815,270100.0],["2008-01-14",25.2812,25.3305,24.8473,25.2947,195100.0],["2008-01-15",25.071,25.1068,24.5118,24.5118,365500.0],["2008-01-16",24.4089,24.8204,23.957,24.0286,400600.0],["2008-01-17",24.0152,24.306,23.6394,23.6617,386100.0],["2008-01-18",24.051,24.0823,23.2278,23.4783,432700.0],["2008-01-22",22.5209,23.5096,22.2704,23.2457,731200.0],["2008-01-23",23.1741,24.4447,23.0444,24.4133,796300.0],["2008-01-24",24.4446,25.1962,24.4446,25.0531,450000.0],["2008-01-25",25.0576,25.2141,24.3507,24.552,306800.0],["2008-01-28",24.5654,25.2902,24.4447,25.2723,276600.0],["2008-01-29",25.7197,25.9791,25.6257,25.8673,248500.0],["2008-01-30",25.8832,26.2137,25.6296,25.7881,361100.0],["2008-01-31",25.1903,25.7835,25.1903,25.5662,478300.0],["2008-02-01",25.4167,26.422,25.4167,26.3541,255600.0],["2008-02-04",26.5126,26.7526,26.3179,26.4718,372600.0],["2008-02-05",26.2545,26.2545,25.3669,25.4937,333700.0],["2008-02-06",25.5435,25.6251,25.0636,25.2266,321100.0],["2008-02-07",25.0726,25.5752,24.9956,25.3579,338000.0],["2008-02-08",25.4711,25.7699,25.1813,25.4077,224000.0],["2008-02-11",25.2628,25.3126,24.9549,25.05,287900.0],["2008-02-12",25.3579,25.4303,24.7104,24.8507,313000.0],["2008-02-13",24.973,25.0862,24.3209,24.8643,367800.0],["2008-02-14",24.8326,24.8326,24.4749,24.4885,208600.0],["2008-02-15",24.3617,24.407,23.7911,24.1534,336200.0],["2008-02-19",23.9949,24.1534,23.6553,23.85,351300.0],["2008-02-20",23.7051,24.2304,23.5693,24.167,342000.0],["2008-02-21",24.4522,24.4522,24.013,24.0809,277300.0],["2008-02-22",24.0809,24.3255,23.7413,24.3255,418400.0],["2008-02-25",24.6424,24.81,24.2847,24.7602,351900.0],["2008-02-26",24.8054,25.3851,24.7964,25.2356,288500.0],["2008-02-27",25.1767,25.385,24.9277,24.9413,344600.0],["2008-02-28",24.6288,24.7103,24.2892,24.4296,529200.0],["2008-02-29",23.9224,24.0175,22.7542,22.8855,707600.0],["2008-03-03",22.7813,22.8447,21.9074,22.1474,605500.0],["2008-03-04",21.7399,21.7399,20.8614,21.2463,967600.0],["2008-03-05",21.8033,21.8033,20.6259,20.7346,672900.0],["2008-03-06",20.472,20.472,19.1044,19.2358,1036900.0],["2008-03-07",18.955,19.9241,18.9233,19.7067,1148000.0],["2008-03-10",19.9014,19.9693,19.0592,19.1633,874700.0],["2008-03-11",19.9693,19.9693,18.6471,19.1226,1043400.0],["2008-03-12",19.3082,19.3354,18.9731,19.0184,1317400.0],["2008-03-13",18.8871,19.3128,18.6199,19.2131,737600.0],["2008-03-14",19.1543,19.1543,18.3528,18.4297,1118100.0],["2008-03-17",18.1173,18.2305,17.3158,17.7686,872900.0],["2008-03-18",19.1633,19.1633,17.8954,18.9822,825800.0],["2008-03-19",18.7513,19.8878,18.7196,18.7196,1032600.0],["2008-03-20",18.9233,19.8833,18.9233,19.7791,870000.0],["2008-03-24",20.9655,20.9655,19.9105,20.7437,1430000.0],["2008-03-25",20.8161,21.1557,20.6033,20.8659,1335200.0],["2008-03-26",20.6667,20.7029,19.7791,20.0327,624100.0],["2008-03-27",20.2365,20.7029,20.1369,20.3316,577000.0],["2008-03-28",20.5399,20.5852,19.7656,19.8878,343800.0],["2008-03-31",19.5663,20.2908,19.5663,20.2908,382100.0],["2008-04-01",20.7391,21.0561,20.6486,20.9429,397700.0],["2008-04-02",21.4908,21.4908,20.7754,20.8659,355900.0],["2008-04-03",20.8025,21.5678,20.7437,21.4229,471900.0],["2008-04-04",21.2689,21.5587,20.9203,20.9791,341600.0],["2008-04-07",21.2055,21.4274,20.9927,21.0969,302700.0],["2008-04-08",20.9338,20.9565,20.7029,20.8704,298100.0],["2008-04-09",20.6893,20.7889,20.3452,20.4856,301700.0],["2008-04-10",19.9059,20.9384,19.9059,20.9157,369900.0],["2008-04-11",20.5852,20.8886,20.5308,20.644,290800.0],["2008-04-14",20.6033,20.8025,20.3316,20.4357,255700.0],["2008-04-15",20.4629,20.5037,20.2863,20.3633,206700.0],["2008-04-16",20.8523,20.8795,20.6123,20.8614,342100.0],["2008-04-17",20.6984,20.9112,20.5127,20.7889,330400.0],["2008-04-18",21.3504,21.6765,21.3504,21.604,424300.0],["2008-04-21",21.69,22.1564,21.69,21.8078,297700.0],["2008-04-22",21.6991,22.0523,21.4817,21.8033,279200.0],["2008-04-23",21.7942,21.7942,21.2916,21.4591,412900.0],["2008-04-24",21.4455,22.1429,21.2689,22.0478,328500.0],["2008-04-25",22.1655,22.1746,21.7217,22.1202,250700.0],["2008-04-28",22.2017,22.6636,22.1746,22.4553,239500.0],["2008-04-29",22.573,22.6591,22.3285,22.5278,279300.0],["2008-04-30",22.83,22.9678,22.7519,22.954,448000.0],["2008-05-01",22.6233,22.8806,22.4763,22.853,347600.0],["2008-05-02",23.1194,23.5374,23.0964,23.4501,362800.0],["2008-05-05",23.4777,23.4915,23.1102,23.1699,226700.0],["2008-05-06",22.9403,23.4639,22.9127,23.3904,209400.0],["2008-05-07",23.4639,23.4777,22.9632,22.9816,218500.0],["2008-05-08",22.9495,22.9862,22.242,22.4304,361400.0],["2008-05-09",22.2972,22.7473,22.2972,22.4396,232600.0],["2008-05-12",22.4625,22.6601,22.265,22.4855,307300.0],["2008-05-13",22.5314,22.6876,22.4258,22.5498,217700.0],["2008-05-14",22.7611,22.9449,22.7014,22.729,162700.0],["2008-05-15",22.8208,23.0321,22.8025,22.9908,224900.0],["2008-05-16",23.0964,23.1102,22.7657,22.9724,162600.0],["2008-05-19",22.9265,23.0919,22.7382,22.83,81700.0],["2008-05-20",22.9449,23.0459,22.6233,22.6738,316600.0],["2008-05-21",22.7887,22.9357,22.4028,22.4947,313200.0],["2008-05-22",22.559,23.0275,22.4855,22.8989,248900.0],["2008-05-23",22.8208,23.0276,22.5406,22.5636,200900.0],["2008-05-27",22.5636,23.1378,22.0859,22.1134,579700.0],["2008-05-28",22.1961,22.2283,21.9113,22.0996,323500.0],["2008-05-29",22.1731,22.6279,22.1731,22.5957,325500.0],["2008-05-30",22.683,22.8071,22.4212,22.5452,323100.0],["2008-06-02",22.4166,22.4625,22.0996,22.2283,262500.0],["2008-06-03",22.2007,22.2007,21.7827,21.8103,272000.0],["2008-06-04",21.677,21.9389,21.6403,21.7919,244000.0],["2008-06-05",21.8792,22.0399,21.677,21.8883,218900.0],["2008-06-06",21.8286,21.9067,21.429,21.4749,318800.0],["2008-06-09",21.4795,21.7643,21.3463,21.5071,392900.0],["2008-06-10",21.4106,21.4244,20.9421,20.9421,382500.0],["2008-06-11",21.1763,21.2085,20.5378,20.6159,340700.0],["2008-06-12",20.6159,20.7491,19.9544,19.9866,477600.0],["2008-06-13",20.1014,20.1658,19.881,20.0877,309700.0],["2008-06-16",20.1428,20.6481,20.0509,20.423,361100.0],["2008-06-17",20.7124,20.864,20.5332,20.5746,380500.0],["2008-06-18",20.4506,20.5792,20.152,20.4368,408800.0],["2008-06-19",20.5976,20.6251,20.1428,20.2852,312800.0],["2008-06-20",20.0004,20.0142,19.7707,19.7983,284500.0],["2008-06-23",19.9085,19.9085,19.3251,19.394,250000.0],["2008-06-24",19.4078,19.6099,19.0633,19.2011,370300.0],["2008-06-25",19.3481,20.0601,19.293,19.9545,440100.0],["2008-06-26",20.6389,20.6389,19.247,19.2792,300800.0],["2008-06-27",19.2057,19.6053,19.2057,19.4262,305200.0],["2008-06-30",19.3297,19.417,18.8979,18.9393,330800.0],["2008-07-01",18.8704,19.1965,18.6728,19.0036,308100.0],["2008-07-02",19.2976,19.4032,18.705,18.7877,469300.0],["2008-07-03",18.875,19.1046,18.6223,18.852,344300.0],["2008-07-07",18.9944,19.6421,18.9944,19.2654,647900.0],["2008-07-08",19.0863,19.7937,19.0863,19.7615,517600.0],["2008-07-09",19.959,20.3265,19.5548,19.6053,446100.0],["2008-07-10",19.7891,19.9407,19.4446,19.5548,498600.0],["2008-07-11",19.247,19.6283,18.8658,19.0679,646200.0],["2008-07-14",19.4216,19.4767,18.2411,18.2916,696100.0],["2008-07-15",18.0619,18.6269,17.3177,18.0022,1216400.0],["2008-07-16",18.3191,19.2103,17.9838,19.2057,729300.0],["2008-07-17",19.9131,20.6527,19.6834,20.5792,764400.0],["2008-07-18",20.5746,21.1993,20.5746,20.9972,709600.0],["2008-07-21",20.9926,21.5622,20.7583,20.9604,493400.0],["2008-07-22",20.5195,21.5392,20.4138,21.5025,598000.0],["2008-07-23",21.5622,22.729,21.3739,22.6371,877600.0],["2008-07-24",22.4625,22.7473,21.3647,21.4611,667500.0],["2008-07-25",21.4841,21.6495,20.9926,21.4933,571900.0],["2008-07-28",21.2085,21.553,20.9558,21.0156,498300.0],["2008-07-29",21.0891,21.824,20.965,21.8194,645900.0],["2008-07-30",22.0026,22.0865,21.709,21.9653,678200.0],["2008-07-31",21.5086,22.1657,21.4433,21.8441,476500.0],["2008-08-01",21.9327,22.0399,21.3734,21.5132,480100.0],["2008-08-04",21.1637,21.7276,21.0425,21.4853,221000.0],["2008-08-05",21.3781,22.3195,21.159,22.2356,410100.0],["2008-08-06",21.9979,22.1377,21.5925,21.9606,381500.0],["2008-08-07",21.5738,21.914,21.1777,21.2289,353600.0],["2008-08-08",21.2056,21.5272,20.8142,21.3408,507400.0],["2008-08-11",21.2802,21.6344,21.1683,21.3175,491300.0],["2008-08-12",21.3501,21.5598,20.9586,21.1777,363200.0],["2008-08-13",20.7116,20.7116,20.3015,20.5205,480300.0],["2008-08-14",20.2922,20.7536,20.2922,20.7256,373600.0],["2008-08-15",20.8235,20.8561,20.5019,20.7815,292700.0],["2008-08-18",20.8421,20.898,20.2269,20.2782,281600.0],["2008-08-19",20.171,20.1989,19.5931,19.6583,350400.0],["2008-08-20",19.7236,19.9333,19.402,19.6723,424100.0],["2008-08-21",19.5325,19.8354,19.374,19.7422,260200.0],["2008-08-22",19.924,20.0545,19.6257,19.9985,235900.0],["2008-08-25",19.7562,20.0079,19.5232,19.5511,288900.0],["2008-08-26",19.4533,19.5418,18.8753,19.5045,417000.0],["2008-08-27",19.6677,20.446,19.6257,20.3108,493100.0],["2008-08-28",20.6324,20.898,20.2922,20.4646,390300.0],["2008-08-29",20.3947,20.5019,20.1943,20.3481,392900.0],["2008-09-02",20.8374,20.8374,20.1244,20.2549,393800.0],["2008-09-03",20.3807,20.898,20.2083,20.8421,481600.0],["2008-09-04",20.7629,21.0472,20.5811,20.9167,604700.0],["2008-09-05",20.9493,21.0146,20.5299,20.9866,656300.0],["2008-09-08",21.8348,22.0585,21.2243,21.3082,830000.0],["2008-09-09",21.4433,21.695,20.8002,20.8514,1082400.0],["2008-09-10",21.0472,21.4899,20.8561,21.1823,653600.0],["2008-09-11",20.693,21.2709,20.6883,21.2709,661800.0],["2008-09-12",21.0425,21.6158,21.0425,21.6018,566300.0],["2008-09-15",20.651,21.4527,20.5392,21.1451,871200.0],["2008-09-16",20.8328,20.9586,20.2922,20.7676,1255700.0],["2008-09-17",19.4346,20.7349,19.4346,19.6909,1288800.0],["2008-09-18",20.3015,21.1357,18.7495,21.0332,2322100.0],["2008-09-19",22.2403,22.8415,21.8628,22.0772,1346200.0],["2008-09-22",22.0678,22.4081,21.406,21.5412,345200.0],["2008-09-23",21.3035,21.9327,21.3035,21.7742,251800.0],["2008-09-24",21.7183,21.9094,21.4154,21.5785,153700.0],["2008-09-25",21.6298,21.8861,21.3874,21.6251,171200.0],["2008-09-26",21.4433,21.4899,20.8142,21.0984,159500.0],["2008-09-29",20.898,21.0985,18.7821,19.4812,261700.0],["2008-09-30",19.7515,20.3294,19.2249,20.0871,215000.0],["2008-10-01",20.0405,20.446,19.6863,20.0219,225600.0],["2008-10-02",19.7655,20.39,18.8754,18.9266,379700.0],["2008-10-03",20.5066,20.6231,18.2974,18.2974,530100.0],["2008-10-06",17.9106,17.9106,16.5218,17.4306,411600.0],["2008-10-07",17.3886,17.3886,16.4146,16.4612,318600.0],["2008-10-08",15.7528,17.3141,15.3799,16.4518,415800.0],["2008-10-09",16.3959,16.9552,15.1981,15.4265,1048500.0],["2008-10-10",16.079,16.079,13.6089,15.1422,1004000.0],["2008-10-13",15.846,17.6636,15.7994,17.6496,165100.0],["2008-10-14",18.4839,18.6144,16.0464,16.8107,919600.0],["2008-10-15",17.0437,17.0437,15.9671,16.0091,552100.0],["2008-10-16",15.9392,16.4565,15.2587,16.4518,990000.0],["2008-10-17",16.0604,17.5378,15.9345,17.1276,883900.0],["2008-10-20",17.4632,17.4632,16.8713,17.384,573700.0],["2008-10-21",16.876,17.3513,16.5171,16.5684,357400.0],["2008-10-22",16.312,16.312,15.3147,15.5104,543800.0],["2008-10-23",15.3986,16.3866,15.077,16.3866,1026800.0],["2008-10-24",14.9139,16.065,14.9139,15.6689,758300.0],["2008-10-27",15.5617,16.0417,14.9139,14.9418,547300.0],["2008-10-28",15.4358,15.9159,14.7973,15.9159,549300.0],["2008-10-29",16.3199,17.0492,15.8036,16.514,615300.0],["2008-10-30",17.0444,17.2481,16.5282,17.1202,554900.0],["2008-10-31",16.7603,17.4517,16.4951,16.9402,705200.0],["2008-11-03",17.0681,17.6648,17.0066,17.3333,403000.0],["2008-11-04",17.8069,18.522,17.698,18.522,329300.0],["2008-11-05",18.2758,18.4699,17.3712,17.3712,330600.0],["2008-11-06",17.3617,17.5228,16.5566,16.8882,515500.0],["2008-11-07",17.2812,17.5133,16.7461,16.9118,309100.0],["2008-11-10",17.1297,17.2907,16.4856,16.6229,349000.0],["2008-11-11",16.514,16.9213,16.4146,16.4856,366200.0],["2008-11-12",16.1967,16.4051,15.529,15.7421,313800.0],["2008-11-13",16.1494,16.8313,15.2117,16.8029,773200.0],["2008-11-14",16.4572,16.7508,15.9457,16.012,593200.0],["2008-11-17",16.012,16.0262,15.259,15.349,652300.0],["2008-11-18",15.4295,15.78,15.0033,15.5526,515500.0],["2008-11-19",15.2874,15.2874,14.0324,14.1177,884800.0],["2008-11-20",13.8004,13.8004,11.8208,12.1712,1437000.0],["2008-11-21",13.6251,13.8146,10.6842,12.1333,1494800.0],["2008-11-24",12.8295,13.5399,11.4135,13.0474,975000.0],["2008-11-25",13.824,14.4444,12.6069,13.3362,1116900.0],["2008-11-26",13.1989,13.3078,12.7679,13.2605,605300.0],["2008-11-28",13.4262,13.6867,13.2415,13.6488,220400.0],["2008-12-01",13.7246,14.0372,13.3789,13.4973,953700.0],["2008-12-02",13.4499,13.5967,12.6448,12.9337,788300.0],["2008-12-03",12.3843,13.1705,12.3843,13.0805,970200.0],["2008-12-04",13.1515,13.4025,12.5643,12.6117,821200.0],["2008-12-05",12.1523,12.9953,12.1096,12.9432,736200.0],["2008-12-08",13.6536,13.9945,13.4736,13.6536,672100.0],["2008-12-09",13.6772,13.6772,12.8958,12.9053,703500.0],["2008-12-10",13.1705,13.251,12.5027,12.8579,607000.0],["2008-12-11",13.0616,13.2652,12.5359,12.6353,443100.0],["2008-12-12",12.3228,13.0474,12.2612,12.7869,744700.0],["2008-12-15",12.7869,12.9337,12.2659,12.4933,670300.0],["2008-12-16",11.5224,12.0102,11.4656,12.0007,1531400.0],["2008-12-17",11.8871,12.0765,11.6929,11.9013,567500.0],["2008-12-18",12.0197,12.0197,11.3614,11.6171,637500.0],["2008-12-19",11.6029,11.7497,11.4135,11.6171,540200.0],["2008-12-22",11.745,11.745,11.3472,11.4703,427500.0],["2008-12-23",11.5934,11.6882,11.4419,11.6739,454200.0],["2008-12-24",11.5508,11.674,11.5129,11.6124,308500.0],["2008-12-26",11.6124,11.7592,11.4135,11.6645,489900.0],["2008-12-29",11.674,11.8918,11.5035,11.8776,483900.0],["2008-12-30",11.8208,12.0055,11.7024,11.9818,433200.0],["2008-12-31",12.1428,12.2281,11.8634,12.1665,326800.0],["2009-01-02",12.1096,12.5643,11.9439,12.498,288100.0],["2009-01-05",12.6827,13.2368,12.408,13.0189,588900.0],["2009-01-06",13.251,13.9282,13.1942,13.8667,807400.0],["2009-01-07",13.8335,13.8335,13.3126,13.4168,598800.0],["2009-01-08",13.3031,13.6583,13.2463,13.6251,459700.0],["2009-01-09",13.5967,13.6772,13.2131,13.3836,473500.0],["2009-01-12",13.2557,13.2936,12.6353,12.7632,422400.0],["2009-01-13",12.7111,13.0095,12.6732,12.8958,724100.0],["2009-01-14",12.8106,12.8106,12.1665,12.3891,532800.0],["2009-01-15",12.4128,12.498,11.7118,12.2991,624700.0],["2009-01-16",12.6448,12.6874,11.9439,12.3133,604800.0],["2009-01-20",11.9202,11.9297,11.2714,11.3282,799700.0],["2009-01-21",11.6076,11.8871,11.0157,11.8681,770400.0],["2009-01-22",11.5035,11.6929,11.2146,11.3851,858600.0],["2009-01-23",11.1246,11.835,11.063,11.6313,896900.0],["2009-01-26",12.1665,12.2612,11.655,11.906,753500.0],["2009-01-27",12.0291,12.6874,11.9865,12.6164,722600.0],["2009-01-28",13.2084,13.5304,12.9763,13.0994,1010300.0],["2009-01-29",12.9716,13.0805,12.5596,12.6306,746300.0],["2009-01-30",12.7679,12.8295,12.1523,12.6448,1118000.0],["2009-02-02",12.4648,12.5785,12.1097,12.2138,887000.0],["2009-02-03",12.3796,12.659,12.1428,12.5832,852100.0],["2009-02-04",12.7337,12.7676,12.1386,12.4047,839100.0],["2009-02-05",12.337,12.7095,12.1289,12.5886,651000.0],["2009-02-06",12.337,12.7627,12.216,12.6611,808700.0],["2009-02-09",12.6515,12.7579,12.4676,12.6128,656300.0],["2009-02-10",12.4144,12.5402,11.6693,11.7564,1179700.0],["2009-02-11",11.979,11.979,11.6258,11.7322,1063500.0],["2009-02-12",11.6161,11.8145,11.3258,11.8145,1225700.0],["2009-02-13",11.8096,11.8387,11.529,11.65,1095800.0],["2009-02-17",11.3307,11.3307,10.7259,10.7549,1312000.0],["2009-02-18",10.8614,10.9194,10.1792,10.2518,1407300.0],["2009-02-19",10.5614,10.7404,9.9228,10.0002,1413400.0],["2009-02-20",9.7632,9.8647,9.3616,9.6325,2132300.0],["2009-02-23",9.8744,10.0873,9.439,9.439,1684300.0],["2009-02-24",9.4874,10.2663,9.3471,10.1744,1685900.0],["2009-02-25",10.155,10.5856,9.5551,10.1986,2340500.0],["2009-02-26",10.4937,11.2242,10.4937,11.0162,1777500.0],["2009-02-27",10.813,10.813,10.4066,10.7066,2125300.0],["2009-03-02",10.2808,10.3824,9.8067,10.0292,1728700.0],["2009-03-03",10.2518,10.5469,9.8986,10.3437,1620200.0],["2009-03-04",10.8614,10.9727,10.3824,10.7791,1504500.0],["2009-03-05",10.3727,10.6001,10.1163,10.1986,2104000.0],["2009-03-06",10.2324,10.5372,10.1599,10.3969,1746700.0],["2009-03-09",10.4163,10.4163,10.0002,10.0389,1539600.0],["2009-03-10",10.2663,11.1759,10.2663,11.1517,1883500.0],["2009-03-11",11.4565,11.6548,10.9146,11.2291,1849500.0],["2009-03-12",11.1565,12.1144,11.1323,12.0999,2140600.0],["2009-03-13",12.129,12.3321,11.679,11.9935,1671700.0],["2009-03-16",12.0999,12.6998,12.0999,12.2644,2100500.0],["2009-03-17",12.2209,12.6224,12.1531,12.6224,1634400.0],["2009-03-18",12.6369,12.9901,12.2547,12.874,2137900.0],["2009-03-19",13.174,13.3336,12.5692,12.5837,1832100.0],["2009-03-20",12.6128,12.8063,12.3563,12.5063,1746000.0],["2009-03-23",13.0288,13.5078,12.8837,13.4981,1899500.0],["2009-03-24",13.4014,13.682,13.1643,13.2659,2059900.0],["2009-03-25",13.3868,13.7545,12.7966,13.1449,2513800.0],["2009-03-26",13.2707,13.3191,12.9708,13.2804,2021200.0],["2009-03-27",13.0917,13.2949,12.8837,12.9708,1502100.0],["2009-03-30",12.5402,12.5402,11.9693,12.1435,1318400.0],["2009-03-31",12.366,12.8208,12.3176,12.6321,1083400.0],["2009-04-01",12.4918,13.0143,12.2693,12.9804,1008600.0],["2009-04-02",13.5368,13.6916,13.2756,13.4691,1357000.0],["2009-04-03",13.503,13.8174,13.3772,13.7642,1196200.0],["2009-04-06",13.5804,13.682,13.3288,13.6626,1128700.0],["2009-04-07",13.3772,13.4933,13.2175,13.3675,644900.0],["2009-04-08",13.4352,13.5852,13.1885,13.3191,700600.0],["2009-04-09",13.8755,14.2287,13.8755,14.2287,1026500.0],["2009-04-13",14.1851,14.7608,14.0448,14.6834,898800.0],["2009-04-14",14.577,15.5059,14.577,15.114,1934200.0],["2009-04-15",15.0608,15.5591,14.9882,15.5398,1344500.0],["2009-04-16",15.7091,15.9655,15.3366,15.8397,1102100.0],["2009-04-17",15.8204,16.3525,15.8107,16.1348,1232400.0],["2009-04-20",15.6946,15.6946,14.9737,14.9882,1113100.0],["2009-04-21",14.6592,15.6414,14.4947,15.5252,1606600.0],["2009-04-22",15.1334,15.6075,15.1043,15.1576,1296600.0],["2009-04-23",15.2737,15.6801,15.2253,15.6801,1340400.0],["2009-04-24",15.9462,16.1445,15.7865,16.0478,1873600.0],["2009-04-27",15.8639,16.2026,15.743,15.8736,1173100.0],["2009-04-28",15.7285,16.0478,15.622,15.8107,927700.0],["2009-04-29",16.1958,16.2992,16.048,16.1367,1188800.0],["2009-04-30",16.4518,16.5405,16.048,16.2549,1439300.0],["2009-05-01",16.3386,16.4174,16.1219,16.245,797800.0],["2009-05-04",16.5799,17.481,16.5011,17.1954,1220200.0],["2009-05-05",17.0723,18.0571,17.0723,17.8552,1649000.0],["2009-05-06",18.2098,18.8302,18.0965,18.6874,1749200.0],["2009-05-07",18.8745,19.106,17.9931,18.1802,1707800.0],["2009-05-08",18.6579,19.1109,18.392,19.1109,1161400.0],["2009-05-11",18.6333,18.8549,18.5102,18.6037,1112200.0],["2009-05-12",18.5889,19.1207,17.7715,18.3969,1265800.0],["2009-05-13",18.2393,18.2393,17.2643,17.2988,1256000.0],["2009-05-14",17.284,17.8799,17.2348,17.7075,1011200.0],["2009-05-15",17.6238,17.8651,17.3234,17.4367,804100.0],["2009-05-18",17.7223,18.3821,17.6189,18.3526,648300.0],["2009-05-19",18.3526,18.5397,18.0965,18.1556,993200.0],["2009-05-20",18.5495,18.973,18.4264,18.6185,1252500.0],["2009-05-21",18.1507,18.3378,17.8602,18.0079,1201000.0],["2009-05-22",18.1852,18.3181,17.7124,18.0079,912100.0],["2009-05-26",18.1753,19.3768,18.003,19.3423,1605000.0],["2009-05-27",19.2882,19.298,18.4658,18.5052,1502800.0],["2009-05-28",18.712,19.1552,18.4363,19.106,1480600.0],["2009-05-29",19.2045,19.7461,19.1257,19.7412,1194700.0],["2009-06-01",20.1696,20.47,20.0761,20.2829,1185800.0],["2009-06-02",20.1696,20.667,20.0908,20.5586,991000.0],["2009-06-03",20.1893,20.1992,19.5295,19.6181,908900.0],["2009-06-04",19.7018,20.3272,19.6575,20.2829,662300.0],["2009-06-05",20.2878,20.2878,19.6821,19.8939,1060300.0],["2009-06-08",19.7757,20.1795,19.5885,20.0859,686800.0],["2009-06-09",20.2681,20.4552,20.1007,20.1401,464800.0],["2009-06-10",20.2681,20.273,19.6279,20.0071,689700.0],["2009-06-11",20.1351,20.3912,20.0071,20.1893,529700.0],["2009-06-12",19.9333,20.0908,19.7511,20.081,349200.0],["2009-06-15",19.9037,19.9037,19.2045,19.6969,567100.0],["2009-06-16",19.8742,19.9234,19.4162,19.5344,461700.0],["2009-06-17",19.4408,19.6476,19.1109,19.431,531000.0],["2009-06-18",19.495,19.8495,19.3177,19.8101,493100.0],["2009-06-19",19.8692,20.209,19.8446,20.1302,539600.0],["2009-06-22",19.6477,19.7757,19.4507,19.623,548400.0],["2009-06-23",19.5787,19.7166,19.1454,19.3719,590000.0],["2009-06-24",19.7806,20.1647,19.687,19.9579,503200.0],["2009-06-25",19.7166,20.3814,19.7117,20.3764,479700.0],["2009-06-26",20.3814,21.0166,20.2336,20.9279,632500.0],["2009-06-29",21.1003,21.2874,20.9033,21.2726,513400.0],["2009-06-30",21.376,21.376,20.5192,20.7556,707400.0],["2009-07-01",21.0954,21.312,20.8984,21.1889,258500.0],["2009-07-02",20.795,21.0954,20.5291,20.6473,477700.0],["2009-07-06",20.5586,20.8048,20.2139,20.7457,444600.0],["2009-07-07",20.5833,20.7507,19.9431,19.9579,630000.0],["2009-07-08",19.9185,20.1795,19.0075,19.3522,997200.0],["2009-07-09",19.6427,19.6673,19.1946,19.6181,714200.0],["2009-07-10",19.3867,19.5295,19.0715,19.4211,405700.0],["2009-07-13",19.4507,20.0022,19.1454,19.9579,537000.0],["2009-07-14",20.3814,20.9082,20.2878,20.8245,577400.0],["2009-07-15",20.9673,21.8143,20.9673,21.7207,524200.0],["2009-07-16",21.5385,21.7601,21.3416,21.6223,388500.0],["2009-07-17",21.6223,21.7798,21.4696,21.6863,377200.0],["2009-07-20",21.9719,22.2132,21.7601,22.0457,451400.0],["2009-07-21",22.2427,22.2427,21.5829,21.8685,696500.0],["2009-07-22",21.5582,22.1491,21.5582,21.8389,591100.0],["2009-07-23",21.8045,22.6711,21.8045,22.6711,572300.0],["2009-07-24",22.6613,23.4935,22.4889,23.4935,639000.0],["2009-07-27",23.4491,24.0302,23.4147,23.8973,606100.0],["2009-07-28",23.6264,23.9071,23.1242,23.523,463400.0],["2009-07-29",23.5329,23.5329,23.001,23.4295,922400.0],["2009-07-30",23.8234,24.0253,23.6264,23.9317,840400.0],["2009-07-31",23.9662,24.6999,23.9662,24.6753,716300.0],["2009-08-03",25.1135,25.4878,24.7196,25.0791,971500.0],["2009-08-04",24.9806,25.212,24.7738,24.9855,598000.0],["2009-08-05",25.1177,25.4519,25.0628,25.3572,900700.0],["2009-08-06",25.3721,25.4769,24.3494,24.3894,719900.0],["2009-08-07",24.4492,24.9231,24.1699,24.6538,688900.0],["2009-08-10",24.3794,24.549,23.9504,24.1748,498400.0],["2009-08-11",23.9354,23.9354,22.9327,22.9676,755300.0],["2009-08-12",22.9576,23.651,22.8628,23.3767,955800.0],["2009-08-13",23.6361,23.7708,23.2869,23.5313,645000.0],["2009-08-14",23.5613,23.7458,22.7631,23.217,612500.0],["2009-08-17",22.5236,22.5486,22.2093,22.4288,519700.0],["2009-08-18",22.4338,22.6084,22.2892,22.4987,427000.0],["2009-08-19",22.2742,23.0025,22.0996,22.9177,422600.0],["2009-08-20",23.0075,23.1721,22.8479,23.1572,364600.0],["2009-08-21",23.3068,23.4764,23.1671,23.4615,439100.0],["2009-08-24",23.6959,23.8306,22.6683,22.7331,1834100.0],["2009-08-25",23.691,24.2397,23.4565,24.0452,1412400.0],["2009-08-26",23.7109,24.4592,23.5513,24.4243,823600.0],["2009-08-27",24.6288,24.8383,24.09,24.8383,1020600.0],["2009-08-28",24.8832,24.993,23.9404,24.0052,830200.0],["2009-08-31",23.5613,24.11,23.2969,24.0551,697200.0],["2009-09-01",23.9803,24.2048,23.0325,23.0325,837700.0],["2009-09-02",22.7581,23.0724,22.5935,22.7731,823000.0],["2009-09-03",23.0225,23.2669,22.9028,23.1622,413500.0],["2009-09-04",23.3567,23.8655,23.3467,23.8556,396100.0],["2009-09-08",24.3295,24.534,23.7758,23.9653,448400.0],["2009-09-09",24.115,24.115,23.6061,23.7209,482500.0],["2009-09-10",23.671,23.9603,23.5962,23.9055,327700.0],["2009-09-11",24.0152,24.105,23.8007,23.9703,465700.0],["2009-09-14",23.5912,24.0851,23.5812,24.0551,382500.0],["2009-09-15",24.2048,24.6188,23.9454,24.559,617900.0],["2009-09-16",24.7236,24.8932,24.569,24.8832,462100.0],["2009-09-17",24.6987,25.422,24.6987,25.1327,612300.0],["2009-09-18",25.1127,25.2823,24.998,25.0329,432200.0],["2009-09-21",24.6238,24.7585,24.3694,24.534,502500.0],["2009-09-22",24.8832,25.2474,24.7984,25.1925,399600.0],["2009-09-23",25.1077,25.5417,25.0628,25.0728,771000.0],["2009-09-24",25.0778,25.1776,24.2198,24.3095,831600.0],["2009-09-25",24.2746,24.6139,24.13,24.2946,514800.0],["2009-09-28",24.3195,25.0179,24.2198,24.9431,377200.0],["2009-09-29",24.8383,25.0528,24.7386,24.7735,451600.0],["2009-09-30",25.2075,25.3771,24.7086,25.2624,519300.0],["2009-10-01",25.2374,25.3522,24.3544,24.3544,476200.0],["2009-10-02",24.0751,24.1599,23.7758,23.8905,764400.0],["2009-10-05",24.1349,24.6937,24.0701,24.564,564100.0],["2009-10-06",24.8832,25.0828,24.4393,24.7436,443000.0],["2009-10-07",24.7635,24.9381,24.5141,24.9182,537900.0],["2009-10-08",25.1875,25.2923,24.9231,25.2324,741400.0],["2009-10-09",25.3572,25.5218,25.0878,25.1975,582500.0],["2009-10-12",25.2823,25.4869,25.2823,25.3023,212500.0],["2009-10-13",25.4669,25.5218,25.0728,25.1576,426700.0],["2009-10-14",25.6216,25.6315,25.3422,25.5667,478400.0],["2009-10-15",25.3771,25.6116,25.2574,25.3472,490000.0],["2009-10-16",25.1975,25.2624,24.983,25.1676,473600.0],["2009-10-19",25.3522,25.4869,25.1227,25.4569,382900.0],["2009-10-20",25.3971,25.3971,24.8882,24.978,499800.0],["2009-10-21",24.8882,25.2973,24.7835,24.8433,757800.0],["2009-10-22",24.6488,25.3023,24.6188,25.2723,536200.0],["2009-10-23",25.1776,25.2075,24.6338,24.7086,780900.0],["2009-10-26",24.6737,24.7934,24.125,24.2197,659800.0],["2009-10-27",24.1948,24.2696,23.5563,23.6311,916700.0],["2009-10-28",23.4615,23.7159,23.1472,23.3617,830800.0],["2009-10-29",23.7708,24.0402,23.5114,23.9903,774200.0],["2009-10-30",23.8406,23.8406,22.8878,23.1322,1156900.0],["2009-11-02",23.2769,23.6211,22.9925,23.2071,1219200.0],["2009-11-03",23.0773,23.7159,22.9925,23.7109,818100.0],["2009-11-04",24.073,24.2601,23.7392,23.7949,892700.0],["2009-11-05",23.8151,23.9972,23.7291,23.9668,591400.0],["2009-11-06",23.6128,23.8808,23.4712,23.5622,665400.0],["2009-11-09",24.1792,24.6799,24.1792,24.6799,651100.0],["2009-11-10",24.5383,25.0036,24.4877,24.8417,631500.0],["2009-11-11",25.1098,25.1856,24.7204,24.867,586800.0],["2009-11-12",24.781,24.9732,24.4169,24.5737,613000.0],["2009-11-13",24.7204,24.7861,24.5029,24.7456,524400.0],["2009-11-16",25.0086,25.0086,24.7507,24.9378,745600.0],["2009-11-17",24.6799,25.5042,24.6091,25.4486,706700.0],["2009-11-18",25.5447,25.7521,25.4284,25.747,622300.0],["2009-11-19",25.398,25.4891,25.0036,25.3778,612500.0],["2009-11-20",25.2615,25.4638,25.1047,25.4132,502300.0],["2009-11-23",25.8229,25.9948,25.6711,25.7875,692200.0],["2009-11-24",25.9493,25.9645,25.3778,25.5144,766900.0],["2009-11-25",25.7925,25.9392,25.7773,25.7925,683000.0],["2009-11-27",24.5787,25.4436,24.5585,25.2817,371600.0],["2009-11-30",25.3222,25.9139,25.3121,25.8633,763300.0],["2009-12-01",26.192,26.4904,26.0858,26.3539,614600.0],["2009-12-02",26.3337,26.5511,26.1769,26.364,573100.0],["2009-12-03",26.3488,26.3792,25.9544,25.9544,525100.0],["2009-12-04",26.3589,26.5006,25.8937,26.0049,668400.0],["2009-12-07",26.0403,26.3741,25.8583,25.9948,460300.0],["2009-12-08",25.7672,25.833,25.3272,25.4486,701700.0],["2009-12-09",25.5548,25.7672,25.1705,25.661,520000.0],["2009-12-10",25.8178,25.9088,25.3829,25.6711,300100.0],["2009-12-11",25.6408,25.6914,25.0895,25.2564,398200.0],["2009-12-14",25.2312,25.661,25.2261,25.5852,238900.0],["2009-12-15",25.5245,25.7773,25.3728,25.6509,333800.0],["2009-12-16",25.7875,26.1111,25.7116,25.8633,337000.0],["2009-12-17",25.5801,25.7521,25.4891,25.5902,411000.0],["2009-12-18",25.656,25.7824,25.5194,25.6357,410200.0],["2009-12-21",25.924,26.187,25.7521,25.833,317300.0],["2009-12-22",25.8886,26.2831,25.8431,26.2477,195000.0],["2009-12-23",26.3589,26.5107,26.2072,26.2527,212800.0],["2009-12-24",26.2629,26.4854,26.2629,26.4297,101700.0],["2009-12-28",26.4045,26.5511,26.3286,26.4399,86100.0],["2009-12-29",26.627,26.9203,26.5815,26.6725,319400.0],["2009-12-30",26.455,26.5764,26.3185,26.4753,159600.0],["2009-12-31",26.6118,27.0164,26.6118,26.8444,207800.0],["2010-01-04",27.2389,27.33,26.9911,27.1428,392700.0],["2010-01-05",27.2389,27.3906,26.895,27.0012,314800.0],["2010-01-06",27.1833,27.1833,26.6877,26.7635,465400.0],["2010-01-07",26.8394,26.8394,26.4045,26.4348,568400.0],["2010-01-08",26.4449,26.5511,26.1263,26.3741,628700.0],["2010-01-11",26.4753,26.5511,26.1314,26.2173,357800.0],["2010-01-12",26.0757,26.1111,25.8279,26.0606,483000.0],["2010-01-13",26.1668,26.3387,25.8684,26.2983,355300.0],["2010-01-14",26.3438,26.4904,26.1718,26.4904,262200.0],["2010-01-15",26.4247,26.45,26.1819,26.3589,346600.0],["2010-01-19",26.3792,26.632,26.2983,26.5258,295800.0],["2010-01-20",26.0656,26.1162,25.8481,26.0858,444000.0],["2010-01-21",26.0555,26.096,25.3222,25.3222,646900.0],["2010-01-22",25.2868,25.2868,24.8569,24.9429,523800.0],["2010-01-25",25.1603,25.3525,24.8063,25.1705,501800.0],["2010-01-26",24.9075,25.6206,24.7558,25.393,578700.0],["2010-01-27",25.3829,25.7369,25.2413,25.6711,513600.0],["2010-01-28",26.0083,26.0083,25.1782,25.3627,548200.0],["2010-01-29",25.3729,25.4857,24.922,24.9579,746900.0],["2010-02-01",25.1065,25.3063,24.9733,25.2756,288500.0],["2010-02-02",25.3268,25.8648,25.2807,25.7726,431300.0],["2010-02-03",25.7111,25.7777,25.3422,25.4754,364300.0],["2010-02-04",25.2551,25.2705,24.7939,24.8247,425100.0],["2010-02-05",24.8503,24.9221,24.3226,24.9118,626400.0],["2010-02-08",25.1577,25.1577,24.6454,24.6454,371700.0],["2010-02-09",24.9938,25.2397,24.7632,25.0348,492500.0],["2010-02-10",25.0655,25.5215,25.045,25.4805,421800.0],["2010-02-11",25.5984,26.1159,25.4857,26.0903,460800.0],["2010-02-12",25.8648,26.285,25.8648,26.2286,443900.0],["2010-02-16",26.4541,26.9716,26.4233,26.8332,432400.0],["2010-02-17",26.8793,27.279,26.8793,27.1765,366900.0],["2010-02-18",27.2072,27.4686,27.1816,27.3866,213400.0],["2010-02-19",27.1458,27.5454,27.0792,27.3968,278900.0],["2010-02-22",27.3507,27.5352,27.1611,27.1765,304200.0],["2010-02-23",27.0023,27.1611,26.5002,26.536,496200.0],["2010-02-24",26.6026,26.823,26.4028,26.5207,348300.0],["2010-02-25",26.0647,27.0535,26.0185,26.9101,409500.0],["2010-02-26",27.0484,27.2687,26.8025,27.2431,287000.0],["2010-03-01",27.3968,27.9502,27.3968,27.8631,472000.0],["2010-03-02",28.4882,29.1748,28.4882,29.1133,902000.0],["2010-03-03",29.103,29.641,29.0569,29.3182,838700.0],["2010-03-04",29.4464,29.7128,29.1389,29.5078,674100.0],["2010-03-05",29.5386,29.7179,29.3746,29.6205,561900.0],["2010-03-08",29.7589,29.8204,29.5642,29.6462,297400.0],["2010-03-09",29.5642,29.6667,29.3336,29.5693,485200.0],["2010-03-10",29.5283,29.7948,29.4463,29.5437,247800.0],["2010-03-11",29.431,29.7128,29.2875,29.6923,311300.0],["2010-03-12",29.9331,30.0817,29.9024,30.01,372800.0],["2010-03-15",29.9126,30.3891,29.8665,30.384,330600.0],["2010-03-16",30.4967,30.9476,30.4352,30.8195,513500.0],["2010-03-17",30.9425,31.0552,30.758,30.9271,304700.0],["2010-03-18",30.8554,30.9886,30.6709,30.7888,219200.0],["2010-03-19",30.7632,31.0193,30.5787,30.7632,388700.0],["2010-03-22",30.384,31.1064,30.3122,31.0193,418300.0],["2010-03-23",31.1013,31.46,31.0296,31.3729,437000.0],["2010-03-24",31.1526,31.2294,30.9374,30.9988,295500.0],["2010-03-25",31.3114,31.4856,31.0706,31.1577,462700.0],["2010-03-26",31.1372,31.2243,30.548,30.8195,677500.0],["2010-03-29",31.0962,31.1064,30.7478,30.9835,343500.0],["2010-03-30",31.2345,31.3165,31.0911,31.1064,247600.0],["2010-03-31",31.1884,31.2909,30.9271,31.1013,314300.0],["2010-04-01",31.2755,31.6342,31.2243,31.5163,326600.0],["2010-04-05",31.6291,31.7162,31.3421,31.4753,362000.0],["2010-04-06",31.2806,31.6752,31.1218,31.3831,346900.0],["2010-04-07",31.4651,31.5522,31.1064,31.214,433300.0],["2010-04-08",31.0091,31.3473,30.717,31.2448,253900.0],["2010-04-09",31.1936,31.46,31.1116,31.2294,324900.0],["2010-04-12",31.2294,31.5881,31.1935,31.2909,282200.0],["2010-04-13",31.2345,31.4292,31.0962,31.3216,239600.0],["2010-04-14",31.5215,32.3669,31.4344,32.3105,705800.0],["2010-04-15",32.2439,32.8485,32.2234,32.5411,524100.0],["2010-04-16",32.5104,33.0279,32.0031,32.2747,1015700.0],["2010-04-19",31.8801,32.5309,31.752,32.4181,701900.0],["2010-04-20",32.8946,33.0893,32.8383,33.0842,624900.0],["2010-04-21",33.1765,33.3968,32.7717,32.9971,733700.0],["2010-04-22",32.9305,33.2021,32.6641,33.1662,656800.0],["2010-04-23",33.0535,33.3353,32.9356,33.2533,413300.0],["2010-04-26",33.407,33.653,33.284,33.4583,732300.0],["2010-04-27",33.0483,33.4173,32.5052,32.5052,1023700.0],["2010-04-28",32.8178,32.8178,32.1363,32.372,1366500.0],["2010-04-29",32.631,33.0403,32.6051,32.7657,698300.0],["2010-04-30",32.7657,32.9056,32.0871,32.113,565600.0],["2010-05-03",32.4756,32.5792,32.2373,32.5326,385200.0],["2010-05-04",31.999,31.999,31.3152,31.4499,624800.0],["2010-05-05",30.7972,30.9889,30.0668,30.6936,955800.0],["2010-05-06",30.3051,30.3828,26.9378,29.0255,1767400.0],["2010-05-07",29.3156,29.4814,28.4816,29.1654,1658200.0],["2010-05-10",30.9371,31.051,30.1963,30.5071,805400.0],["2010-05-11",30.4087,31.2375,30.3569,30.6262,706200.0],["2010-05-12",31.0199,31.4033,30.7713,31.3722,741500.0],["2010-05-13",31.4344,31.5898,31.1028,31.1753,835000.0],["2010-05-14",30.7765,30.7765,29.9217,30.3413,901600.0],["2010-05-17",30.331,30.5382,29.5591,30.1911,777700.0],["2010-05-18",30.7143,30.9371,30.1134,30.217,1190000.0],["2010-05-19",29.9476,30.5641,29.6368,30.3206,1191900.0],["2010-05-20",29.7093,29.7093,28.782,28.782,1337200.0],["2010-05-21",28.5386,29.3829,27.7408,29.3829,1819100.0],["2010-05-24",29.1084,29.5746,29.0773,29.0773,504000.0],["2010-05-25",28.2485,28.9115,27.9739,28.8287,1642500.0],["2010-05-26",29.5228,29.787,29.0307,29.2586,1288100.0],["2010-05-27",29.9321,30.7558,29.787,30.735,1133500.0],["2010-05-28",30.8127,30.9163,30.2066,30.476,1392100.0],["2010-06-01",30.3258,31.1546,30.0979,30.6107,1214700.0],["2010-06-02",30.8231,31.4654,30.792,31.4499,896300.0],["2010-06-03",31.4188,31.8643,31.1753,31.3981,783400.0],["2010-06-04",30.6573,31.0458,29.844,29.9683,1139200.0],["2010-06-07",29.9683,30.2325,29.6264,29.6886,1212100.0],["2010-06-08",29.8492,30.0305,29.1032,29.9942,1118500.0],["2010-06-09",30.4657,30.9215,29.8077,29.9994,1157500.0],["2010-06-10",30.6159,30.8904,30.3879,30.8645,700700.0],["2010-06-11",30.59,30.9578,30.3828,30.6728,657400.0],["2010-06-14",30.9215,31.4292,30.8386,30.994,774300.0],["2010-06-15",31.1443,31.8022,31.0303,31.7763,596000.0],["2010-06-16",31.5587,31.8954,31.5224,31.7556,686300.0],["2010-06-17",31.8022,31.8643,31.2479,31.5121,702100.0],["2010-06-18",31.626,31.8384,31.5069,31.7918,512000.0],["2010-06-21",32.1648,32.4083,31.6882,31.8799,572600.0],["2010-06-22",32.0456,32.2321,31.4758,31.4914,447700.0],["2010-06-23",31.4188,31.4188,30.3569,30.7298,984000.0],["2010-06-24",30.6107,30.6211,29.9165,29.9839,716500.0],["2010-06-25",30.2325,30.331,29.8492,30.1186,663000.0],["2010-06-28",30.2118,30.2429,29.6782,29.7922,693800.0],["2010-06-29",29.1965,29.2172,27.9014,28.0671,1147400.0],["2010-06-30",28.1811,28.7199,28.0153,28.119,894800.0],["2010-07-01",27.9014,28.58,27.4559,27.9998,684300.0],["2010-07-02",28.4298,28.6525,27.9739,28.1707,646600.0],["2010-07-06",28.4039,28.9789,28.2795,28.6836,905200.0],["2010-07-07",28.8131,29.2742,28.7613,29.2586,573700.0],["2010-07-08",29.8233,29.8233,28.8856,29.3467,901300.0],["2010-07-09",29.6368,29.9942,29.5384,29.958,451300.0],["2010-07-12",30.0564,30.2273,29.7508,30.0305,529300.0],["2010-07-13",30.4656,30.7143,30.2688,30.5537,547100.0],["2010-07-14",30.5589,31.0666,30.4708,30.8231,758200.0],["2010-07-15",30.8438,31.0148,30.419,30.9733,736100.0],["2010-07-16",30.6573,30.6573,29.9735,30.0927,703500.0],["2010-07-19",30.1082,30.4087,29.8854,30.1393,504400.0],["2010-07-20",29.9165,30.5848,29.787,30.5848,472200.0],["2010-07-21",30.8386,30.8645,29.7559,29.7663,738700.0],["2010-07-22",30.1496,30.4967,30.0927,30.4242,776700.0],["2010-07-23",30.4242,30.9837,30.2843,30.9163,616600.0],["2010-07-26",31.0614,31.6934,31.0199,31.5794,572800.0],["2010-07-27",31.911,32.0975,31.6001,31.8851,510700.0],["2010-07-28",31.7504,32.0767,31.5121,31.5587,446300.0],["2010-07-29",31.7782,32.0349,31.2281,31.6629,503100.0],["2010-07-30",31.5215,32.1397,31.0867,31.9878,781600.0],["2010-08-02",32.5378,32.585,32.1082,32.2497,310300.0],["2010-08-03",32.1606,32.475,32.0035,32.1449,551700.0],["2010-08-04",32.3126,32.4435,32.0873,32.3126,299300.0],["2010-08-05",32.3073,32.3859,31.7311,31.9616,324400.0],["2010-08-06",31.5372,31.7258,31.0291,31.4062,393700.0],["2010-08-09",31.4639,31.6106,31.2334,31.5791,314900.0],["2010-08-10",31.1024,31.6106,30.9872,31.4534,351700.0],["2010-08-11",31.0343,31.0343,30.1542,30.3323,464000.0],["2010-08-12",30.0547,30.0704,29.6775,29.7351,525300.0],["2010-08-13",29.7351,30.1542,29.646,29.6932,311400.0],["2010-08-16",29.6408,29.8556,29.3003,29.6932,393500.0],["2010-08-17",30.107,30.1594,29.557,29.887,500000.0],["2010-08-18",30.0704,30.149,29.6146,29.9708,460400.0],["2010-08-19",29.8399,29.9027,29.1536,29.4051,482900.0],["2010-08-20",29.0278,29.3369,28.7973,29.2217,383900.0],["2010-08-23",29.4574,29.6198,29.1588,29.3946,469600.0],["2010-08-24",28.3206,28.3206,27.4091,27.4929,1264500.0],["2010-08-25",27.3305,27.9644,26.7752,27.8072,1215300.0],["2010-08-26",27.912,28.2525,27.912,27.9382,644000.0],["2010-08-27",27.9539,28.9545,27.8753,28.8078,628100.0],["2010-08-30",28.8497,29.1745,28.745,28.8445,602400.0],["2010-08-31",28.8183,29.1641,28.6088,28.9283,524100.0],["2010-09-01",29.3946,29.7822,29.1693,29.1955,623200.0],["2010-09-02",29.3579,29.6094,29.3422,29.5046,352200.0],["2010-09-03",29.8923,30.3533,29.7927,30.0442,431200.0],["2010-09-07",29.7927,29.9342,29.447,29.5622,857800.0],["2010-09-08",29.7456,30.61,29.7456,30.3585,508100.0],["2010-09-09",30.7724,30.9662,30.5628,30.8614,455500.0],["2010-09-10",30.9662,30.9714,30.6938,30.9505,349300.0],["2010-09-13",31.2858,31.6315,31.2858,31.5215,474500.0],["2010-09-14",31.2648,31.621,31.1653,31.1862,400900.0],["2010-09-15",31.1181,31.3486,30.7095,31.2753,462400.0],["2010-09-16",31.071,31.071,30.6938,30.961,314800.0],["2010-09-17",31.0133,31.0867,30.4476,30.6309,391800.0],["2010-09-20",30.7357,30.9086,30.4214,30.7881,342700.0],["2010-09-21",30.8614,30.94,30.4633,30.5733,397800.0],["2010-09-22",30.5157,30.7933,29.9813,30.2223,301300.0],["2010-09-23",29.8818,30.2642,29.777,29.8713,350000.0],["2010-09-24",30.3323,30.568,30.2171,30.5419,290100.0],["2010-09-27",30.6623,30.7043,30.1961,30.2223,263800.0],["2010-09-28",30.2118,30.5052,29.9918,30.4738,288100.0],["2010-09-29",30.4633,30.61,30.1909,30.2275,397200.0],["2010-09-30",30.5733,30.7043,29.9918,30.2537,469600.0],["2010-10-01",30.4947,30.5366,30.1018,30.4266,905700.0],["2010-10-04",30.3061,30.4738,30.0285,30.2066,305100.0],["2010-10-05",30.5052,30.809,30.3952,30.7619,431700.0],["2010-10-06",30.8248,31.2805,30.7357,31.1286,345700.0],["2010-10-07",31.2124,31.2491,30.6204,30.6728,337000.0],["2010-10-08",30.7357,30.8247,30.5157,30.6885,282200.0],["2010-10-11",30.7671,30.809,30.4842,30.6047,157900.0],["2010-10-12",30.7043,31.1705,30.5419,31.0448,1160700.0],["2010-10-13",31.422,31.6263,31.2543,31.4429,609700.0],["2010-10-14",31.4796,31.7887,31.3329,31.4586,599100.0],["2010-10-15",31.6001,31.6263,31.0867,31.3067,634600.0],["2010-10-18",31.1862,31.5686,31.1076,31.5529,319700.0],["2010-10-19",31.0238,31.3172,30.7462,31.1548,589300.0],["2010-10-20",31.2438,31.7258,31.1862,31.6577,353700.0],["2010-10-21",31.7206,31.8306,31.2962,31.4901,903200.0],["2010-10-22",31.6787,31.6787,31.2334,31.2962,361700.0],["2010-10-25",31.6891,31.8411,31.4639,31.642,395900.0],["2010-10-26",31.4796,31.5948,31.3539,31.4848,310900.0],["2010-10-27",31.3434,31.3539,31.0657,31.2439,411800.0],["2010-10-28",31.3498,31.3816,31.0319,31.122,388800.0],["2010-10-29",31.1909,31.4664,31.1326,31.3975,284700.0],["2010-11-01",31.5671,31.7208,31.2703,31.371,378600.0],["2010-11-02",31.689,31.7208,31.4717,31.5035,244200.0],["2010-11-03",31.477,31.8586,31.3233,31.7526,379700.0],["2010-11-04",32.1288,32.2613,31.7685,31.8903,507400.0],["2010-11-05",31.9645,32.1818,31.9486,32.1235,416800.0],["2010-11-08",32.0652,32.1606,31.9221,32.0334,237500.0],["2010-11-09",32.2825,32.3461,31.0849,31.2545,534600.0],["2010-11-10",31.4346,31.5512,31.0478,31.371,422700.0],["2010-11-11",31.2863,31.2863,30.8464,30.9577,390300.0],["2010-11-12",30.7457,30.7669,30.4119,30.5974,467700.0],["2010-11-15",30.7669,31.016,30.6874,30.8093,411200.0],["2010-11-16",30.4702,30.6185,29.9615,30.1416,709900.0],["2010-11-17",30.1257,30.3218,29.9403,30.1416,502200.0],["2010-11-18",30.4967,30.9842,30.4967,30.7616,444100.0],["2010-11-19",30.6133,31.5724,30.5974,31.4982,546600.0],["2010-11-22",31.371,31.5883,31.1167,31.2862,486800.0],["2010-11-23",31.0001,31.0955,30.7828,30.8676,508300.0],["2010-11-24",31.3445,31.6042,31.2809,31.5247,336200.0],["2010-11-26",31.1432,31.5353,31.122,31.3816,148800.0],["2010-11-29",31.2491,31.5724,31.0213,31.4717,423200.0],["2010-11-30",31.0107,31.5035,30.9683,31.1326,428400.0],["2010-12-01",31.6466,32.0705,31.6413,31.9221,409400.0],["2010-12-02",32.0069,32.3037,31.9751,32.1394,527600.0],["2010-12-03",31.9804,31.9804,31.4558,31.6837,500400.0],["2010-12-06",31.5989,31.5989,31.1326,31.4505,447700.0],["2010-12-07",32.6057,32.7117,32.044,32.4309,785700.0],["2010-12-08",32.4203,32.4945,32.0758,32.3037,349100.0],["2010-12-09",32.3832,32.5474,32.3249,32.4415,490400.0],["2010-12-10",32.4945,32.5263,32.3196,32.4256,315700.0],["2010-12-13",32.6004,32.8548,32.5898,32.7064,397600.0],["2010-12-14",32.6693,32.9502,32.4732,32.6746,337400.0],["2010-12-15",32.6481,32.9025,32.6322,32.8124,326800.0],["2010-12-16",32.8495,32.8495,32.3832,32.6746,356100.0],["2010-12-17",30.8835,31.0001,30.2105,30.343,10489300.0],["2010-12-20",30.4013,30.4013,29.1825,29.4527,4647500.0],["2010-12-21",29.5958,30.1257,29.5799,30.0992,2377100.0],["2010-12-22",30.2953,30.3695,30.1681,30.2211,1830100.0],["2010-12-23",30.2582,30.3377,29.8767,29.882,2777200.0],["2010-12-27",29.829,30.0303,29.6806,29.9191,720500.0],["2010-12-28",30.0462,30.4596,29.9826,30.4013,610100.0],["2010-12-29",30.5338,30.5603,30.1999,30.4066,828700.0],["2010-12-30",30.4172,30.4808,30.2635,30.3218,517500.0],["2010-12-31",30.2794,30.6503,30.2794,30.5073,1023400.0],["2011-01-03",30.5656,30.9206,30.5656,30.857,813800.0],["2011-01-04",31.0584,31.0584,30.4119,30.555,1034200.0],["2011-01-05",30.6556,30.7828,30.5179,30.6768,1574600.0],["2011-01-06",30.7139,31.0425,30.7139,30.9418,1052200.0],["2011-01-07",31.0584,31.2968,31.0001,31.1167,1623900.0],["2011-01-10",31.0531,31.0531,30.7987,30.9683,1264700.0],["2011-01-11",31.1644,31.3075,31.0955,31.1962,1562000.0],["2011-01-12",31.4717,31.5936,31.228,31.3233,1639900.0],["2011-01-13",31.3392,31.424,31.0637,31.3551,819700.0],["2011-01-14",31.2968,31.9327,31.2386,31.9116,2273500.0],["2011-01-18",31.8797,31.991,31.7473,31.8267,1082100.0],["2011-01-19",31.8957,31.9592,31.5936,31.6201,2134900.0],["2011-01-20",31.4452,31.53,31.3128,31.4982,2816200.0],["2011-01-21",31.742,31.7897,31.3445,31.4187,1310300.0],["2011-01-24",31.5565,31.6784,31.3233,31.5883,1342500.0],["2011-01-25",31.4876,31.6678,31.3975,31.6042,1032800.0],["2011-01-26",31.7314,31.742,31.4505,31.5565,1515300.0],["2011-01-27",31.6201,31.7897,31.5724,31.6466,1767500.0],["2011-01-28",31.7447,31.7608,30.9565,30.9726,2714400.0],["2011-01-31",31.1012,31.2031,30.9457,30.9457,1140100.0],["2011-02-01",31.1066,31.5302,31.1066,31.423,1713700.0],["2011-02-02",31.5731,31.6965,31.4981,31.6375,908700.0],["2011-02-03",31.6375,32.1254,31.5999,31.9967,1295000.0],["2011-02-04",32.1362,32.1791,31.8627,31.986,1427500.0],["2011-02-07",32.1415,32.2756,32.0718,32.2059,1422500.0],["2011-02-08",32.2005,32.3346,32.0182,32.1415,1743300.0],["2011-02-09",32.1791,32.4043,32.045,32.1576,815400.0],["2011-02-10",31.9592,32.3024,31.9485,32.0933,1019800.0],["2011-02-11",32.104,32.5491,32.0289,32.4579,1493100.0],["2011-02-14",32.5062,32.7689,32.4257,32.7153,530500.0],["2011-02-15",32.7099,32.978,32.6241,32.6992,874600.0],["2011-02-16",32.9941,33.1228,32.8279,32.9298,1731100.0],["2011-02-17",32.9352,33.3481,32.9352,33.273,1243400.0],["2011-02-18",33.4339,33.5733,33.2676,33.3802,750700.0],["2011-02-22",33.2247,33.5357,32.8279,32.9727,1531600.0],["2011-02-23",32.8654,32.9995,32.6134,32.8064,1165000.0],["2011-02-24",33.1443,33.7288,33.1282,33.6591,2537000.0],["2011-02-25",33.7073,34.1095,33.7073,33.7824,904700.0],["2011-02-28",34.0666,34.2489,33.9433,34.2275,2968900.0],["2011-03-01",34.2328,34.4848,33.9486,33.9808,3094900.0],["2011-03-02",34.0183,34.1846,33.9379,34.0022,1359400.0],["2011-03-03",34.2006,34.3615,33.9808,34.088,1071500.0],["2011-03-04",34.1792,34.2114,33.8789,34.0934,919300.0],["2011-03-07",34.1738,34.2543,33.6108,33.8253,1112900.0],["2011-03-08",33.9165,34.5385,33.7502,34.458,1241700.0],["2011-03-09",34.517,34.7422,34.3669,34.517,990400.0],["2011-03-10",34.2435,34.3615,33.8092,33.9004,819600.0],["2011-03-11",33.6269,34.0612,33.6054,33.9164,920600.0],["2011-03-14",33.7181,34.1792,33.7127,34.147,889200.0],["2011-03-15",33.0424,33.7288,32.9941,33.5679,1240100.0],["2011-03-16",33.4338,33.6269,32.844,33.1872,1361000.0],["2011-03-17",33.6215,33.718,33.3427,33.6859,747500.0],["2011-03-18",33.8789,33.9218,33.584,33.6322,939200.0],["2011-03-21",34.1417,34.3401,34.0559,34.1792,816800.0],["2011-03-22",34.2114,34.3937,34.1149,34.1202,742100.0],["2011-03-23",34.088,34.3401,33.9218,34.265,576600.0],["2011-03-24",34.3776,34.6296,34.265,34.3025,563900.0],["2011-03-25",34.3347,34.3991,33.954,33.954,881100.0],["2011-03-28",34.0988,34.3937,34.0559,34.0559,520400.0],["2011-03-29",34.088,34.4259,34.088,34.3669,634000.0],["2011-03-30",34.5438,34.7905,34.5224,34.7262,723900.0],["2011-03-31",34.6672,34.9943,34.6672,34.8441,873200.0],["2011-04-01",35.0908,35.5359,35.0425,35.4018,650000.0],["2011-04-04",35.4501,35.4822,35.1337,35.2731,580800.0],["2011-04-05",35.2999,35.4608,35.1712,35.2946,622700.0],["2011-04-06",35.5466,35.568,35.2785,35.3696,1033600.0],["2011-04-07",35.3803,35.4661,34.9889,35.0479,1129300.0],["2011-04-08",35.2731,35.3428,34.8227,35.0211,449900.0],["2011-04-11",34.9996,35.0532,34.7369,34.8173,899200.0],["2011-04-12",34.6082,34.6189,34.1738,34.4848,764700.0],["2011-04-13",34.694,34.7154,34.3562,34.5331,590700.0],["2011-04-14",34.4527,34.7261,34.3025,34.6403,540600.0],["2011-04-15",34.5224,34.7262,34.4259,34.5975,449500.0],["2011-04-18",34.6082,34.6136,33.9701,34.458,1609600.0],["2011-04-19",34.7047,34.753,34.5224,34.6243,400400.0],["2011-04-20",34.9138,34.9835,34.7959,34.8924,470200.0],["2011-04-21",35.1122,35.3642,34.9567,35.2516,476100.0],["2011-04-25",35.3214,35.4608,35.2516,35.3482,373400.0],["2011-04-26",35.4125,35.6592,35.4125,35.5466,526700.0],["2011-04-27",35.7343,35.7343,34.9889,35.2731,606700.0],["2011-04-28",35.2921,35.612,35.124,35.4168,597000.0],["2011-04-29",35.3734,35.5957,35.33,35.5849,477000.0],["2011-05-02",35.4873,35.8234,35.2541,35.2921,754800.0],["2011-05-03",35.2921,35.4168,34.739,34.9885,669900.0],["2011-05-04",34.9776,34.9776,34.3812,34.5005,673300.0],["2011-05-05",34.1697,34.1806,33.7034,33.8769,872300.0],["2011-05-06",34.2673,34.3649,33.6817,33.8878,1567200.0],["2011-05-09",33.942,34.289,33.698,34.2239,839200.0],["2011-05-10",34.3812,34.7228,34.0884,34.6306,648400.0],["2011-05-11",34.674,34.7228,34.0775,34.2944,510600.0],["2011-05-12",34.1263,34.4517,33.7576,34.2023,650000.0],["2011-05-13",34.148,34.2131,33.6872,33.9366,431400.0],["2011-05-16",33.8119,34.1155,33.736,33.8986,476900.0],["2011-05-17",33.8281,34.2727,33.7251,34.1968,641300.0],["2011-05-18",34.2456,34.7607,33.9745,34.5438,535300.0],["2011-05-19",34.6306,34.8746,34.5818,34.8475,479300.0],["2011-05-20",34.7228,34.9668,34.5655,34.6469,440200.0],["2011-05-23",34.2131,34.3595,34.1047,34.2023,321100.0],["2011-05-24",34.3324,34.4246,34.0071,34.1806,662100.0],["2011-05-25",34.1263,34.5981,33.9745,34.3595,861100.0],["2011-05-26",34.148,34.2185,33.9095,34.1697,783900.0],["2011-05-27",34.2782,34.4788,34.2185,34.3432,864000.0],["2011-05-31",34.7174,34.8909,34.5222,34.6794,600400.0],["2011-06-01",34.5926,34.636,33.8119,33.8769,926300.0],["2011-06-02",33.8769,34.1426,33.6709,34.0016,570900.0],["2011-06-03",33.5733,34.0233,33.248,33.839,1028400.0],["2011-06-06",33.8335,33.942,33.4215,33.5679,594600.0],["2011-06-07",33.8227,34.007,33.1016,33.557,641300.0],["2011-06-08",33.4323,33.6221,33.2697,33.3076,829700.0],["2011-06-09",33.3889,33.6383,33.0473,33.492,1326900.0],["2011-06-10",33.454,33.5245,32.8684,33.1775,1170900.0],["2011-06-13",33.1558,33.492,33.1287,33.4323,749500.0],["2011-06-14",33.7305,34.1101,33.7305,33.9366,908500.0],["2011-06-15",33.7685,33.8715,32.9769,33.21,880900.0],["2011-06-16",32.9877,33.4215,32.8576,33.2859,1076900.0],["2011-06-17",33.4648,33.698,33.3727,33.4865,900500.0],["2011-06-20",33.4757,33.7739,33.3672,33.6709,560100.0],["2011-06-21",33.904,34.2673,33.7576,34.0884,1809700.0],["2011-06-22",33.9257,34.1426,33.5733,33.5733,1633600.0],["2011-06-23",33.1775,33.2534,32.8305,33.1883,1639600.0],["2011-06-24",33.2588,33.2859,32.722,32.76,1828000.0],["2011-06-27",32.6949,33.21,32.6461,33.0853,821100.0],["2011-06-28",33.1992,33.4269,33.0907,33.2913,827300.0],["2011-06-29",33.7305,33.7576,33.3293,33.6492,611400.0],["2011-06-30",33.8498,34.495,33.8227,34.4571,1303800.0],["2011-07-01",34.4788,35.0318,34.3757,34.8854,588600.0],["2011-07-05",34.9722,35.086,34.2131,34.2402,4544700.0],["2011-07-06",34.3324,34.4625,34.1372,34.43,967000.0],["2011-07-07",34.6902,34.945,34.6685,34.7227,1358400.0],["2011-07-08",34.5059,34.7987,34.4625,34.5872,1104500.0],["2011-07-11",34.1697,34.3812,33.942,34.148,1236700.0],["2011-07-12",33.9691,34.43,33.942,34.1263,1212300.0],["2011-07-13",34.2565,34.88,34.251,34.6523,1020500.0],["2011-07-14",34.8041,34.9342,34.3541,34.5872,837400.0],["2011-07-15",34.8312,34.8583,34.4408,34.7227,627300.0],["2011-07-18",34.5005,34.5276,33.8444,34.0016,686900.0],["2011-07-19",34.2836,34.6198,34.2077,34.4788,1032600.0],["2011-07-20",34.6956,34.9776,34.6794,34.8475,744400.0],["2011-07-21",35.0589,35.4764,34.9505,35.2921,992300.0],["2011-07-22",35.2704,35.4276,35.0806,35.3626,823600.0],["2011-07-25",35.2704,35.6716,35.1836,35.4873,734900.0],["2011-07-26",35.6011,35.6282,35.2758,35.3788,695900.0],["2011-07-27",35.3517,35.3571,34.7499,35.1077,1517700.0],["2011-07-28",35.0535,35.2433,34.8691,34.9017,1641800.0],["2011-07-29",34.5446,34.6488,34.2704,34.4678,872000.0],["2011-08-01",34.9779,35.0822,34.221,34.3472,659800.0],["2011-08-02",34.3307,34.583,33.6944,33.7273,1043200.0],["2011-08-03",33.6725,33.8261,33.0527,33.678,1137900.0],["2011-08-04",33.3324,33.3544,32.378,32.4932,1593700.0],["2011-08-05",32.6413,32.751,31.654,32.2574,2946900.0],["2011-08-08",31.1274,31.6595,30.4638,30.7325,2691200.0],["2011-08-09",30.9684,32.2299,30.749,32.2025,2623600.0],["2011-08-10",31.9557,32.1751,31.1604,31.3798,1900700.0],["2011-08-11",31.462,32.8991,31.1823,32.6303,1742800.0],["2011-08-12",33.0746,33.0966,32.3451,32.5426,1083800.0],["2011-08-15",32.932,33.3653,32.7346,33.2995,1039900.0],["2011-08-16",33.0362,33.2831,32.9265,33.2337,1013800.0],["2011-08-17",33.4147,33.7932,33.4147,33.6725,1217800.0],["2011-08-18",33.124,33.124,32.2299,32.6687,1903100.0],["2011-08-19",32.4329,32.7565,31.6869,31.7418,1585000.0],["2011-08-22",32.5591,32.6029,31.6376,31.7253,1628600.0],["2011-08-23",32.5755,33.2227,31.9338,33.1734,1911700.0],["2011-08-24",33.1789,33.6944,33.0198,33.4531,1569200.0],["2011-08-25",33.7383,34.1662,32.9375,33.1624,1776600.0],["2011-08-26",32.8827,33.2118,32.3616,33.0472,1284400.0],["2011-08-29",33.5463,33.7054,33.3379,33.6506,699600.0],["2011-08-30",33.6012,33.9029,33.2063,33.7054,1120600.0],["2011-08-31",33.9522,34.4294,33.9139,34.2375,1297400.0],["2011-09-01",34.3691,34.4459,34.0235,34.1223,1112300.0],["2011-09-02",33.6177,33.9522,33.2556,33.4092,976400.0],["2011-09-06",32.4439,32.943,32.2628,32.9211,1158900.0],["2011-09-07",33.1843,33.5847,33.0527,33.5573,756800.0],["2011-09-08",33.2995,33.475,32.9869,33.0911,974400.0],["2011-09-09",32.7839,32.9101,32.219,32.2574,1169100.0],["2011-09-12",31.835,32.0928,31.4949,32.0434,1502700.0],["2011-09-13",32.0873,32.6303,31.9337,32.5206,1220900.0],["2011-09-14",32.6194,32.7894,32.3287,32.4768,1087500.0],["2011-09-15",32.8717,33.1514,32.6468,33.113,694200.0],["2011-09-16",33.305,33.4421,32.8936,32.9485,883100.0],["2011-09-19",32.2848,32.4329,31.9118,32.3726,805500.0],["2011-09-20",32.378,32.5755,31.9996,32.2025,637900.0],["2011-09-21",32.0215,32.1367,31.1549,31.1604,1275700.0],["2011-09-22",30.1676,30.1731,29.4271,29.9591,1976800.0],["2011-09-23",29.7343,30.1731,29.6246,29.8385,1220200.0],["2011-09-26",30.0908,31.0068,29.4545,30.9684,1200700.0],["2011-09-27",31.6101,32.1148,31.3249,31.4236,1373700.0],["2011-09-28",31.5553,31.6101,30.7545,30.7764,997700.0],["2011-09-29",31.1878,31.4566,30.7654,31.1439,917100.0],["2011-09-30",30.5954,31.2536,30.4418,30.6338,973600.0],["2011-10-03",30.3157,30.4528,29.5807,29.663,1376000.0],["2011-10-04",29.2735,29.5807,28.4288,29.5368,1900000.0],["2011-10-05",29.7452,30.6009,29.2132,30.4747,1233200.0],["2011-10-06",30.3705,30.7929,30.0359,30.7929,870800.0],["2011-10-07",31.0561,31.1549,30.3541,30.3979,705300.0],["2011-10-10",30.9794,31.3633,30.9629,31.3414,416300.0],["2011-10-11",31.1768,31.1933,30.8587,31.0342,684500.0],["2011-10-12",31.5553,31.9118,31.3688,31.6376,830900.0],["2011-10-13",31.5333,31.5827,31.0507,31.5004,609000.0],["2011-10-14",31.8899,31.9612,31.4346,31.7966,510500.0],["2011-10-17",31.7198,31.8295,31.2097,31.2262,581800.0],["2011-10-18",31.2481,31.9941,31.1768,31.7637,644200.0],["2011-10-19",31.7911,32.0051,31.3633,31.4511,611900.0],["2011-10-20",31.484,31.9173,31.2097,31.846,806500.0],["2011-10-21",32.2629,32.3177,32.0325,32.3177,527100.0],["2011-10-24",32.4219,32.7236,32.3616,32.6303,730100.0],["2011-10-25",32.5097,32.5097,32.0819,32.1367,979900.0],["2011-10-26",32.5426,32.6304,32.2025,32.57,867000.0],["2011-10-27",33.3215,33.678,33.0582,33.5354,2009300.0],["2011-10-28",33.3595,33.6536,33.2984,33.4372,703600.0],["2011-10-31",33.1042,33.365,32.799,32.8323,729200.0],["2011-11-01",31.717,31.9612,31.2953,31.3564,1950100.0],["2011-11-02",31.7115,31.9889,31.4673,31.8114,1311600.0],["2011-11-03",32.0389,32.4162,31.5728,32.3052,1028600.0],["2011-11-04",31.9279,32.0333,31.3675,31.767,732400.0],["2011-11-07",31.6893,32.1054,31.6837,31.939,605900.0],["2011-11-08",31.9778,32.2497,31.9001,32.2275,559700.0],["2011-11-09",31.6005,31.6282,31.1288,31.151,1151500.0],["2011-11-10",31.434,31.4895,30.7626,31.0179,994600.0],["2011-11-11",31.2787,31.6782,31.2509,31.5006,498300.0],["2011-11-14",31.3286,31.5783,31.1566,31.4174,412800.0],["2011-11-15",31.1732,31.5284,31.0123,31.2065,516500.0],["2011-11-16",31.09,31.767,30.9457,31.312,795000.0],["2011-11-17",31.4229,31.6171,30.6627,30.8237,1230800.0],["2011-11-18",31.0512,31.1233,30.6683,30.8015,722600.0],["2011-11-21",30.4242,30.5074,29.9969,30.0579,839100.0],["2011-11-22",30.0579,30.5518,30.0024,30.1245,601500.0],["2011-11-23",29.8804,29.9747,29.3643,29.7528,971900.0],["2011-11-25",29.2867,29.6973,29.2645,29.5308,400200.0],["2011-11-28",30.4797,30.8459,30.3187,30.4519,965200.0],["2011-11-29",30.6128,31.4007,30.5296,30.9513,1078700.0],["2011-11-30",31.9168,32.6215,31.7392,32.5438,1436300.0],["2011-12-01",32.4495,32.7325,31.8946,32.222,930700.0],["2011-12-02",32.5272,32.7325,32.1165,32.3995,903700.0],["2011-12-05",32.7824,32.9267,32.4772,32.6437,1095300.0],["2011-12-06",31.6504,31.8669,31.1677,31.7281,1391100.0],["2011-12-07",31.2731,31.484,30.9457,31.3508,1386000.0],["2011-12-08",31.1732,31.201,30.5018,30.574,928900.0],["2011-12-09",30.5629,30.9013,30.4352,30.8292,899400.0],["2011-12-12",30.4464,30.4796,30.1412,30.3132,853600.0],["2011-12-13",30.3687,30.463,29.5585,29.8082,924200.0],["2011-12-14",29.5308,29.7417,29.2534,29.3976,859800.0],["2011-12-15",29.7805,29.8415,29.1701,29.2201,936000.0],["2011-12-16",29.2034,29.3588,29.0758,29.2866,1625300.0],["2011-12-19",29.4143,29.5641,29.1035,29.2145,1325100.0],["2011-12-20",29.664,29.7971,29.5363,29.6196,1314000.0],["2011-12-21",29.6529,29.7416,29.492,29.614,1114300.0],["2011-12-22",29.725,30.0024,29.6695,29.9581,1684500.0],["2011-12-23",30.1301,30.3354,30.0746,30.1856,826000.0],["2011-12-27",30.2133,30.3076,30.0801,30.1079,332100.0],["2011-12-28",30.3909,30.4353,29.9192,29.9914,676700.0],["2011-12-29",30.0579,30.2022,29.9969,30.1745,993100.0],["2011-12-30",30.1745,30.5351,30.1745,30.4131,1512000.0],["2012-01-03",30.9402,31.3397,30.9125,31.2232,850500.0],["2012-01-04",31.1732,31.5839,31.0512,31.4618,728400.0],["2012-01-05",31.2176,31.3619,30.979,31.3231,704500.0],["2012-01-06",31.2953,31.4341,31.0401,31.3175,593500.0],["2012-01-09",31.3675,31.4119,31.1733,31.3952,460100.0],["2012-01-10",31.6948,31.8447,31.6504,31.7392,537300.0],["2012-01-11",31.7226,31.7836,31.5783,31.6893,405300.0],["2012-01-12",31.8169,32.0389,31.6338,31.9612,466400.0],["2012-01-13",31.7281,31.8224,31.3841,31.5838,491600.0],["2012-01-17",31.7559,32.1221,31.7503,31.8835,495300.0],["2012-01-18",31.7836,32.3108,31.767,32.2275,499400.0],["2012-01-19",32.3995,32.8989,32.3995,32.8268,586700.0],["2012-01-20",32.7103,32.8601,32.6159,32.8601,304100.0],["2012-01-23",32.9544,33.7201,32.9544,33.6258,714500.0],["2012-01-24",33.1875,33.4871,33.1819,33.3761,573300.0],["2012-01-25",33.2874,33.5925,32.9988,33.5648,536300.0],["2012-01-26",33.7368,33.7923,32.9156,33.0376,768500.0],["2012-01-27",32.9045,33.0931,32.738,32.8379,652600.0],["2012-01-30",32.4897,32.5852,32.1641,32.5796,637800.0],["2012-01-31",32.8997,32.9727,32.1865,32.6357,863200.0],["2012-02-01",32.9951,33.1243,32.8603,33.0288,760500.0],["2012-02-02",33.012,33.0176,32.574,32.8098,503400.0],["2012-02-03",33.0737,33.3152,32.9895,33.1916,515100.0],["2012-02-06",32.967,33.1973,32.9277,32.9727,388500.0],["2012-02-07",32.9951,33.0457,32.6526,32.8267,518500.0],["2012-02-08",32.8772,33.1074,32.6863,33.0457,508200.0],["2012-02-09",33.1411,33.231,32.9277,33.04,605100.0],["2012-02-10",32.6077,32.7143,32.3887,32.574,596900.0],["2012-02-13",32.7874,32.8828,32.5571,32.7312,437000.0],["2012-02-14",32.6863,32.7424,32.4168,32.7368,507400.0],["2012-02-15",32.8997,32.9109,32.4055,32.5122,576500.0],["2012-02-16",32.4448,32.8267,32.4336,32.7593,504600.0],["2012-02-17",32.8547,32.8772,32.6133,32.7817,390200.0],["2012-02-21",32.8491,33.2366,32.6919,33.0007,607200.0],["2012-02-22",32.9446,32.9895,32.7256,32.793,560700.0],["2012-02-23",32.8491,33.0513,32.7424,32.793,646400.0],["2012-02-24",32.793,32.8379,32.6414,32.6694,472700.0],["2012-02-27",32.5347,32.9502,32.4448,32.7312,729000.0],["2012-02-28",32.9727,33.1299,32.8491,33.0232,761300.0],["2012-02-29",33.2759,33.3713,32.8997,32.9109,969000.0],["2012-03-01",32.9446,33.0681,32.8098,32.9165,1050100.0],["2012-03-02",32.9614,33.0063,32.7368,32.8547,575200.0],["2012-03-05",32.7593,32.8154,32.529,32.7537,480400.0],["2012-03-06",32.3774,32.3943,31.9507,32.063,723000.0],["2012-03-07",32.0911,32.1472,31.698,32.0405,852500.0],["2012-03-08",32.4448,32.6975,32.1641,32.5796,627200.0],["2012-03-09",32.7143,32.894,32.6414,32.8154,559200.0],["2012-03-12",32.748,32.8042,32.5571,32.6077,435700.0],["2012-03-13",32.7031,33.2759,32.6414,33.2759,817800.0],["2012-03-14",33.2703,33.4219,32.9614,33.012,665200.0],["2012-03-15",33.0288,33.4556,32.967,33.3376,684700.0],["2012-03-16",33.4836,33.5566,33.405,33.4612,485200.0],["2012-03-19",33.45,33.6858,33.3601,33.5903,638400.0],["2012-03-20",33.2927,33.4893,32.9783,33.3433,505300.0],["2012-03-21",33.3938,33.3938,33.0232,33.2197,573300.0],["2012-03-22",32.8323,33.113,32.7537,33.0457,491200.0],["2012-03-23",33.0344,33.3152,32.8042,33.3039,365300.0],["2012-03-26",33.5454,33.7869,33.5342,33.7419,654300.0],["2012-03-27",33.77,33.8992,33.5903,33.6128,445500.0],["2012-03-28",33.5061,33.6689,33.2983,33.5229,513400.0],["2012-03-29",33.405,33.4331,32.9334,33.3826,835300.0],["2012-03-30",33.45,33.5342,33.259,33.3657,445500.0],["2012-04-02",33.1916,33.7307,33.1467,33.697,403300.0],["2012-04-03",33.6409,33.6914,33.304,33.5005,661000.0],["2012-04-04",33.2029,33.3994,33.0063,33.2309,563200.0],["2012-04-05",33.259,33.2703,33.0344,33.1074,738300.0],["2012-04-09",32.7761,33.0962,32.6133,32.8716,600200.0],["2012-04-10",32.8042,32.9165,32.3044,32.501,789400.0],["2012-04-11",32.72,32.7649,32.501,32.529,448500.0],["2012-04-12",32.6694,33.158,32.6301,33.1299,482100.0],["2012-04-13",33.1355,33.1748,32.4224,32.4504,563100.0],["2012-04-16",32.5571,32.7986,32.3943,32.7087,480300.0],["2012-04-17",33.1692,33.5791,33.0063,33.5005,788100.0],["2012-04-18",33.4275,33.6858,33.3882,33.5173,424100.0],["2012-04-19",33.5117,33.5903,33.2141,33.5061,586200.0],["2012-04-20",33.6802,33.7869,33.5566,33.6072,409200.0],["2012-04-23",33.2927,33.5454,33.1299,33.5117,578600.0],["2012-04-24",33.5398,33.7588,33.4949,33.5959,349500.0],["2012-04-25",33.8599,33.8655,33.6184,33.7026,369200.0],["2012-04-26",33.6689,33.7756,33.4668,33.5566,468000.0],["2012-04-27",33.6777,33.9164,33.6038,33.8596,367600.0],["2012-04-30",33.6947,33.7516,33.3594,33.7402,376900.0],["2012-05-01",33.7004,33.905,33.456,33.6038,465800.0],["2012-05-02",33.4447,33.4788,33.206,33.3992,287000.0],["2012-05-03",33.4106,33.4845,32.8877,33.0241,514600.0],["2012-05-04",32.7684,32.865,32.3479,32.4843,485400.0],["2012-05-07",32.3081,32.74,32.3024,32.615,353700.0],["2012-05-08",32.4558,32.5297,31.8364,32.0978,753900.0],["2012-05-09",31.7455,32.0637,31.5409,31.808,656700.0],["2012-05-10",32.0694,32.2399,31.9557,31.9955,389600.0],["2012-05-11",31.9841,32.3706,31.8875,32.0694,378900.0],["2012-05-14",31.7739,31.8591,31.6091,31.7568,451200.0],["2012-05-15",31.7227,31.7511,31.4613,31.5011,403300.0],["2012-05-16",31.5863,31.7625,31.2567,31.3192,404700.0],["2012-05-17",31.2397,31.2567,30.6259,30.66,815800.0],["2012-05-18",30.9498,31.0294,30.5463,30.6657,678700.0],["2012-05-21",30.7282,31.0748,30.6941,30.9782,246000.0],["2012-05-22",31.0976,31.2794,30.6713,30.7452,717800.0],["2012-05-23",30.7282,31.1942,30.1428,31.143,846000.0],["2012-05-24",31.126,31.1999,30.319,30.5293,711600.0],["2012-05-25",30.4554,30.5406,30.0974,30.1144,649700.0],["2012-05-29",30.4156,30.6827,30.3417,30.4611,597800.0],["2012-05-30",30.1826,30.2451,29.8644,29.8644,858500.0],["2012-05-31",29.9667,30.535,29.853,30.3361,869900.0],["2012-06-01",30.0121,30.086,29.5291,29.5632,668300.0],["2012-06-04",29.6314,29.6995,28.9551,29.2165,800200.0],["2012-06-05",29.1938,29.8246,29.0972,29.7905,795500.0],["2012-06-06",30.0235,30.4042,29.9326,30.4042,611100.0],["2012-06-07",30.7225,30.8021,30.3986,30.444,702100.0],["2012-06-08",30.194,30.2281,29.7678,29.9269,728700.0],["2012-06-11",30.1826,30.2451,29.6371,29.6371,476700.0],["2012-06-12",29.7848,30.2508,29.6939,30.2053,554800.0],["2012-06-13",30.086,30.5577,29.9894,30.2451,402500.0],["2012-06-14",30.4611,30.4838,30.1826,30.4042,462200.0],["2012-06-15",30.4895,30.6827,30.4042,30.677,417800.0],["2012-06-18",30.535,30.7566,30.3417,30.427,482700.0],["2012-06-19",30.6486,31.1601,30.6373,31.109,448200.0],["2012-06-20",31.109,31.2851,30.7339,31.126,423800.0],["2012-06-21",31.0862,31.1487,30.2508,30.3304,555700.0],["2012-06-22",30.5293,30.7282,30.427,30.6202,377400.0],["2012-06-25",30.2735,30.319,30.0178,30.2622,417000.0],["2012-06-26",30.3247,30.6088,30.1372,30.4952,375300.0],["2012-06-27",30.5861,30.785,30.41,30.6316,321600.0],["2012-06-28",30.4327,30.5407,30.0462,30.5066,430600.0],["2012-06-29",31.2965,31.4386,31.1431,31.4045,702500.0],["2012-07-02",31.3988,31.5863,31.2397,31.4613,210600.0],["2012-07-03",31.8193,32.2058,31.6091,32.1774,377900.0],["2012-07-05",32.3479,32.4672,32.0921,32.1944,597200.0],["2012-07-06",31.9387,32.0012,31.6204,31.8421,425900.0],["2012-07-09",31.7,31.8705,31.484,31.825,340800.0],["2012-07-10",31.8989,32.1433,31.4329,31.7682,626100.0],["2012-07-11",31.7114,32.1944,31.7114,32.0864,434400.0],["2012-07-12",31.8762,31.9444,31.6204,31.9103,273900.0],["2012-07-13",32.0182,32.3308,32.0126,32.1603,327500.0],["2012-07-16",32.0694,32.274,31.9387,32.1546,269500.0],["2012-07-17",32.2115,32.3876,32.0978,32.3365,338200.0],["2012-07-18",32.3024,32.6434,32.2512,32.4615,375900.0],["2012-07-19",32.6661,32.9105,32.6093,32.8593,434300.0],["2012-07-20",32.6434,32.6945,32.5354,32.615,292000.0],["2012-07-23",32.1944,32.2456,31.7625,32.1546,433500.0],["2012-07-24",32.1774,32.2456,31.7398,31.9614,388900.0],["2012-07-25",32.0978,32.2001,31.95,32.1092,390000.0],["2012-07-26",32.5013,32.6036,32.3138,32.4615,319500.0],["2012-07-27",32.7116,33.1151,32.6377,32.9957,631400.0],["2012-07-30",33.0446,33.1884,32.9411,33.1309,447000.0],["2012-07-31",33.1079,33.2632,32.8951,32.9123,322900.0],["2012-08-01",33.1136,33.2057,32.8375,32.8491,330700.0],["2012-08-02",32.7513,32.7513,32.3774,32.4809,399400.0],["2012-08-03",32.9526,33.1712,32.8778,32.9353,443400.0],["2012-08-06",32.8951,33.0734,32.803,32.8433,187000.0],["2012-08-07",33.1884,33.2977,33.0734,33.1769,414100.0],["2012-08-08",33.2172,33.2747,32.9066,32.9641,298500.0],["2012-08-09",32.9641,33.1999,32.9238,33.1251,191600.0],["2012-08-10",33.0331,33.2287,32.8778,33.1827,163200.0],["2012-08-13",33.0849,33.1942,32.9066,33.1424,188000.0],["2012-08-14",33.2057,33.2862,33.1079,33.1712,188400.0],["2012-08-15",33.1654,33.4185,33.1366,33.338,195400.0],["2012-08-16",33.4242,33.7061,33.2804,33.6601,311400.0],["2012-08-17",33.6428,33.7636,33.5853,33.7233,194700.0],["2012-08-20",33.7118,34.0224,33.6486,33.9477,318000.0],["2012-08-21",34.1087,34.218,33.6658,33.7751,327800.0],["2012-08-22",33.6025,33.6428,33.3437,33.4702,304800.0],["2012-08-23",33.4185,33.4185,33.0964,33.2632,302500.0],["2012-08-24",33.3034,33.7176,33.1999,33.4645,378500.0],["2012-08-27",33.5393,33.6658,33.4472,33.4818,291300.0],["2012-08-28",34.0454,34.2237,33.7636,33.7751,732900.0],["2012-08-29",33.9362,34.0627,33.4185,33.8384,504700.0],["2012-08-30",33.7291,33.7578,33.2689,33.3322,442200.0],["2012-08-31",33.476,33.8154,33.361,33.6486,524500.0],["2012-09-04",33.6831,33.6831,33.2402,33.338,590400.0],["2012-09-05",33.2287,33.2862,32.4579,33.2114,593500.0],["2012-09-06",33.5738,33.7924,33.5565,33.7521,380000.0],["2012-09-07",33.9247,34.0339,33.7003,33.9822,553600.0],["2012-09-10",33.9419,34.2295,33.9419,34.1202,339500.0],["2012-09-11",34.3273,34.4251,34.1835,34.287,504800.0],["2012-09-12",34.3273,34.4826,34.0857,34.1375,310900.0],["2012-09-13",34.1432,34.6149,33.9937,34.5459,510400.0],["2012-09-14",34.7127,34.8565,34.5056,34.5746,423300.0],["2012-09-17",34.5229,34.5804,34.3848,34.4366,1054800.0],["2012-09-18",34.4078,34.4998,34.287,34.3618,557900.0],["2012-09-19",34.4193,34.5113,34.3388,34.3791,736100.0],["2012-09-20",34.1605,34.3273,34.0627,34.3273,310300.0],["2012-09-21",34.4366,34.4653,34.1835,34.2065,398800.0],["2012-09-24",34.0167,34.149,33.8211,34.0339,386700.0],["2012-09-25",34.126,34.2985,33.9304,33.9937,388400.0],["2012-09-26",33.9362,34.0109,33.7463,33.8096,361000.0],["2012-09-27",33.9362,34.2238,33.7924,34.0627,286800.0],["2012-09-28",33.9304,33.9764,33.6601,33.9592,388400.0],["2012-10-01",34.1087,34.3445,34.08,34.126,364800.0],["2012-10-02",34.2468,34.2813,34.0109,34.1547,217600.0],["2012-10-03",34.0972,34.241,33.9649,34.1375,495800.0],["2012-10-04",34.3445,34.7414,34.3215,34.6264,492700.0],["2012-10-05",34.8967,34.9657,34.6379,34.7242,295800.0],["2012-10-08",34.6551,34.6897,34.5516,34.6609,129200.0],["2012-10-09",34.822,34.8967,34.4999,34.5689,290500.0],["2012-10-10",34.4826,34.5401,34.2928,34.3791,344700.0],["2012-10-11",34.5171,34.6436,34.4538,34.4826,235400.0],["2012-10-12",34.4538,34.4941,34.2008,34.31,274300.0],["2012-10-15",34.4251,34.6206,34.3043,34.4653,336900.0],["2012-10-16",34.4251,34.6264,34.4078,34.4768,433900.0],["2012-10-17",34.6379,35.0808,34.6034,34.9945,320000.0],["2012-10-18",34.8162,35.0808,34.8162,34.8852,306100.0],["2012-10-19",34.7184,34.7414,34.4941,34.5171,384500.0],["2012-10-22",34.5171,34.5229,34.3446,34.5114,360200.0],["2012-10-23",34.4078,34.4308,34.1202,34.1777,405200.0],["2012-10-24",34.4538,34.4538,34.149,34.1777,412100.0],["2012-10-25",34.4423,34.5804,34.3158,34.4653,438300.0],["2012-10-26",34.3906,34.5631,34.3445,34.4653,551300.0],["2012-10-31",34.4723,34.5422,34.3268,34.4199,379400.0],["2012-11-01",34.5247,34.6936,34.3559,34.5713,319200.0],["2012-11-02",34.6994,34.7693,34.4083,34.5014,345500.0],["2012-11-05",34.449,34.4956,34.2511,34.4607,337500.0],["2012-11-06",34.5713,34.8158,34.5305,34.7343,245200.0],["2012-11-07",34.5655,34.612,34.222,34.3326,360200.0],["2012-11-08",34.2918,34.4141,33.9774,34.0007,374000.0],["2012-11-09",33.8959,34.2161,33.8086,34.0531,244500.0],["2012-11-12",34.1113,34.3617,34.0589,34.2744,172400.0],["2012-11-13",34.059,34.3384,34.0182,34.123,191600.0],["2012-11-14",34.1638,34.2103,33.4011,33.5059,473700.0],["2012-11-15",33.4709,33.5291,33.0052,33.174,538700.0],["2012-11-16",33.2322,33.5291,32.9644,33.4709,326500.0],["2012-11-19",33.9309,34.0298,33.797,33.8843,465800.0],["2012-11-20",33.9018,34.1638,33.7737,34.1288,352900.0],["2012-11-21",34.1346,34.5014,34.1055,34.4141,400800.0],["2012-11-23",34.3617,34.7518,34.3209,34.6237,179900.0],["2012-11-26",34.548,34.7576,34.4956,34.7576,258700.0],["2012-11-27",34.8391,34.8799,34.5888,34.5946,415300.0],["2012-11-28",34.4257,34.8158,34.4141,34.7983,428800.0],["2012-11-29",34.8158,35.0021,34.81,34.9439,511200.0],["2012-11-30",34.9323,35.0836,34.8333,34.9497,503200.0],["2012-12-03",35.0254,35.0836,34.6062,34.7809,407100.0],["2012-12-04",35.0371,35.136,34.7809,34.9323,710100.0],["2012-12-05",34.9963,35.1011,34.9032,34.9905,448800.0],["2012-12-06",35.0545,35.0603,34.6819,34.9555,288600.0],["2012-12-07",35.0895,35.171,34.9556,34.9905,467300.0],["2012-12-10",35.136,35.2292,34.8973,35.1302,536700.0],["2012-12-11",35.1186,35.4097,35.1186,35.3223,676500.0],["2012-12-12",35.4038,35.6134,35.3456,35.497,498300.0],["2012-12-13",35.4853,35.6251,35.4038,35.5436,313300.0],["2012-12-14",35.5494,35.5727,35.3922,35.433,526900.0],["2012-12-17",35.5203,35.5669,35.1826,35.4795,483600.0],["2012-12-18",35.4854,35.7415,35.4388,35.6658,1981000.0],["2012-12-19",35.6891,35.986,35.6542,35.8929,427000.0],["2012-12-20",35.8056,35.9453,35.7124,35.9337,492700.0],["2012-12-21",35.6367,35.7823,35.4504,35.759,446100.0],["2012-12-24",35.759,36.0035,35.7008,35.8871,230100.0],["2012-12-26",35.9453,35.9628,35.7648,35.7881,203200.0],["2012-12-27",35.7473,35.922,35.3223,35.6367,552700.0],["2012-12-28",35.4679,35.6018,35.4679,35.5086,250900.0],["2012-12-31",35.4388,35.7765,35.3922,35.6891,488400.0],["2013-01-02",36.2655,36.3645,36.0152,36.1549,344800.0],["2013-01-03",36.2073,36.2888,36.0559,36.1491,400600.0],["2013-01-04",36.2539,36.446,36.2073,36.3587,354100.0],["2013-01-07",36.347,36.5275,36.1898,36.4693,2029200.0],["2013-01-08",36.4635,36.5508,36.2422,36.5042,435300.0],["2013-01-09",36.5391,36.772,36.4751,36.6556,393800.0],["2013-01-10",36.7953,36.9001,36.6207,36.7837,309600.0],["2013-01-11",36.8768,36.9118,36.6381,36.7837,269800.0],["2013-01-14",36.7778,36.9117,36.6498,36.8593,273800.0],["2013-01-15",36.7254,37.0107,36.7138,36.9933,323900.0],["2013-01-16",36.8535,37.0049,36.7604,36.9758,299900.0],["2013-01-17",37.034,37.1796,36.9758,37.1155,343900.0],["2013-01-18",36.9525,37.1621,36.9176,37.133,326300.0],["2013-01-22",37.3833,37.5638,37.3309,37.5638,366100.0],["2013-01-23",37.5638,37.721,37.3193,37.4124,360400.0],["2013-01-24",37.3659,37.459,37.1446,37.1679,465000.0],["2013-01-25",37.1039,37.133,36.9525,37.1155,312900.0],["2013-01-28",37.1039,37.4241,37.1039,37.3484,403600.0],["2013-01-29",37.3426,37.4998,37.3193,37.4241,473400.0],["2013-01-30",37.2439,37.45,37.1615,37.2616,494200.0],["2013-01-31",37.3263,37.3852,37.0437,37.2262,360500.0],["2013-02-01",37.2498,37.3617,37.079,37.185,657500.0],["2013-02-04",36.9907,37.0319,36.6904,36.8671,470100.0],["2013-02-05",36.8965,37.0614,36.8023,36.8965,396300.0],["2013-02-06",36.8553,37.3146,36.8082,37.2616,423500.0],["2013-02-07",37.2557,37.3558,36.9142,36.9966,347100.0],["2013-02-08",36.8612,37.132,36.7964,36.9789,432800.0],["2013-02-11",36.8553,36.9377,36.7316,36.8435,268900.0],["2013-02-12",36.8553,36.9613,36.7552,36.8671,258200.0],["2013-02-13",36.9672,37.0614,36.8671,36.9672,255800.0],["2013-02-14",36.9613,36.9848,36.5432,36.8847,515200.0],["2013-02-15",36.7611,36.8141,36.4843,36.6492,383700.0],["2013-02-19",36.6139,36.8906,36.5079,36.7434,389400.0],["2013-02-20",36.7198,36.7434,36.4902,36.5903,530700.0],["2013-02-21",36.5255,36.5255,36.1133,36.2547,585400.0],["2013-02-22",36.1487,36.4372,36.0721,36.3901,487900.0],["2013-02-25",36.4372,36.5255,36.0839,36.0839,614600.0],["2013-02-26",36.3018,36.6963,36.1722,36.5785,653800.0],["2013-02-27",36.5785,36.6963,36.3901,36.6845,564000.0],["2013-02-28",36.6374,36.8082,36.4843,36.6433,770300.0],["2013-03-01",36.5373,36.8082,36.4196,36.7199,428600.0],["2013-03-04",36.6021,36.6786,36.5138,36.5727,466200.0],["2013-03-05",36.7316,36.9142,36.6963,36.7728,291000.0],["2013-03-06",36.9436,36.9436,36.4666,36.5196,340400.0],["2013-03-07",36.5667,36.7375,36.4666,36.5432,324600.0],["2013-03-08",36.82,36.82,36.3077,36.5609,465100.0],["2013-03-11",36.6727,37.0143,36.608,36.9259,483500.0],["2013-03-12",36.9201,36.9966,36.7905,36.8965,451800.0],["2013-03-13",36.8788,36.9966,36.5844,36.7611,502900.0],["2013-03-14",36.92,37.0496,36.5785,37.0084,470000.0],["2013-03-15",36.9318,37.185,36.9318,37.0319,423900.0],["2013-03-18",36.7728,36.9966,36.661,36.7081,362100.0],["2013-03-19",36.7257,36.8553,36.4549,36.5491,382100.0],["2013-03-20",36.6669,36.767,36.5491,36.6786,298300.0],["2013-03-21",36.714,36.7846,36.396,36.6139,457300.0],["2013-03-22",36.7434,37.0614,36.6963,36.7964,476400.0],["2013-03-25",37.0673,37.1261,36.6315,36.7316,495300.0],["2013-03-26",36.9495,37.1909,36.9495,37.1674,368300.0],["2013-03-27",37.0202,37.1203,36.8082,36.8612,340700.0],["2013-03-28",36.9083,37.132,36.6492,37.0673,441100.0],["2013-04-01",37.0025,37.1968,36.9966,37.0555,273200.0],["2013-04-02",37.185,37.3558,37.1438,37.3381,327600.0],["2013-04-03",37.4323,37.45,36.6433,36.8494,597500.0],["2013-04-04",36.82,36.9201,36.3253,36.4431,589700.0],["2013-04-05",36.1781,36.2134,35.4774,35.9838,627800.0],["2013-04-08",35.919,36.1016,35.5304,36.078,383300.0],["2013-04-09",36.2311,36.5667,36.0486,36.2841,398600.0],["2013-04-10",36.4608,36.9554,36.4431,36.8082,427400.0],["2013-04-11",36.9083,37.0319,36.6315,36.7787,343700.0],["2013-04-12",36.6256,36.7257,36.1781,36.7081,435300.0],["2013-04-15",36.4372,36.5668,35.76,35.76,514200.0],["2013-04-16",36.0486,36.4784,35.9367,36.4254,396400.0],["2013-04-17",36.2252,36.3018,35.7012,36.0957,592600.0],["2013-04-18",36.1605,36.2606,35.813,35.8543,345100.0],["2013-04-19",35.8484,36.2252,35.7954,36.1369,461300.0],["2013-04-22",36.0721,36.3077,35.8307,36.1016,404600.0],["2013-04-23",36.2724,36.3725,36.0074,36.1899,435300.0],["2013-04-24",36.2606,36.4431,36.1075,36.3783,336000.0],["2013-04-25",36.5138,36.6551,36.449,36.5491,337800.0],["2013-04-26",36.5255,36.8023,36.4078,36.661,603900.0],["2013-04-29",36.8087,36.9577,36.63,36.91,1211400.0],["2013-04-30",36.9696,37.4998,36.8623,37.3628,1090400.0],["2013-05-01",37.333,37.3807,36.7432,36.8504,589200.0],["2013-05-02",36.8743,37.202,36.6896,37.0768,398400.0],["2013-05-03",37.2019,37.3151,36.9994,37.0232,364000.0],["2013-05-06",37.0709,37.1662,36.6955,36.9517,823300.0],["2013-05-07",37.0828,37.3986,37.0172,37.2556,415100.0],["2013-05-08",37.202,37.6786,37.202,37.625,401500.0],["2013-05-09",37.6309,37.6846,37.0113,37.1066,550300.0],["2013-05-10",37.0411,37.059,36.5823,36.7194,493000.0],["2013-05-13",36.8028,36.8445,36.5406,36.5764,403000.0],["2013-05-14",36.344,36.6061,36.064,36.1057,841100.0],["2013-05-15",36.0461,36.0818,35.6409,36.0103,754500.0],["2013-05-16",35.9686,36.3976,35.9269,35.9686,570800.0],["2013-05-17",35.6529,36.0997,35.5277,35.9925,646100.0],["2013-05-20",35.9269,36.1891,35.9269,36.1593,333100.0],["2013-05-21",36.1533,36.7074,36.0401,36.5346,468100.0],["2013-05-22",36.5406,36.773,36.207,36.3023,856800.0],["2013-05-23",36.1533,36.7015,36.0461,36.5883,668300.0],["2013-05-24",36.2963,36.5287,36.2963,36.4512,362900.0],["2013-05-28",36.6419,36.6955,36.3797,36.4691,515300.0],["2013-05-29",36.0878,36.0878,35.4979,35.9627,968600.0],["2013-05-30",35.9389,35.9865,35.7363,35.7422,493600.0],["2013-05-31",35.6469,35.6648,35.2,35.2,599200.0],["2013-06-03",35.3073,35.6409,35.1345,35.1881,712200.0],["2013-06-04",35.212,35.4324,35.1643,35.3133,468500.0],["2013-06-05",35.2537,35.2954,34.646,34.6996,530200.0],["2013-06-06",34.6162,34.9081,34.4851,34.8902,484500.0],["2013-06-07",35.0392,35.3311,34.9796,35.1226,460700.0],["2013-06-10",35.2239,35.5337,35.0034,35.4264,408700.0],["2013-06-11",35.1643,35.4563,34.8962,35.1643,458700.0],["2013-06-12",35.3133,35.3609,34.7055,34.8545,510800.0],["2013-06-13",34.932,35.6588,34.7711,35.5039,546700.0],["2013-06-14",35.3669,35.5277,35.1643,35.2298,455500.0],["2013-06-17",35.492,35.5992,35.3311,35.3669,354900.0],["2013-06-18",35.4205,35.5873,35.2358,35.4205,406200.0],["2013-06-19",35.3967,35.3967,34.7174,34.8664,467700.0],["2013-06-20",34.4017,34.4374,33.7403,33.8476,917200.0],["2013-06-21",33.794,34.0323,33.6271,33.8059,698900.0],["2013-06-24",33.4365,33.9548,33.1326,33.6867,572000.0],["2013-06-25",33.9131,34.2349,33.651,34.1157,471800.0],["2013-06-26",34.3838,34.5089,34.1157,34.4315,426000.0],["2013-06-27",34.6519,34.8068,34.4851,34.634,352400.0],["2013-06-28",34.5149,34.8962,34.4613,34.5745,511900.0],["2013-07-01",34.7413,34.7711,34.4553,34.5328,169200.0],["2013-07-02",34.3778,34.7055,34.2527,34.6757,557400.0],["2013-07-03",34.6281,34.6579,34.2468,34.3659,238800.0],["2013-07-05",34.5685,34.8009,34.4255,34.7651,444500.0],["2013-07-08",34.8902,35.0571,34.8545,34.9856,304600.0],["2013-07-09",35.2,35.4264,34.8545,35.4086,1468900.0],["2013-07-10",35.4503,35.4503,35.0571,35.2179,425700.0],["2013-07-11",35.7244,36.0938,35.7065,36.064,528100.0],["2013-07-12",36.0461,36.195,35.9686,36.058,390700.0],["2013-07-15",36.058,36.2308,36.0282,36.1533,330500.0],["2013-07-16",36.2308,36.2606,36.064,36.2606,266600.0],["2013-07-17",36.3976,36.5883,36.2546,36.4393,603000.0],["2013-07-18",36.5704,37.0649,36.5108,36.9934,430700.0],["2013-07-19",36.8445,37.2556,36.8206,37.1721,377900.0],["2013-07-22",37.196,37.4582,37.1662,37.4284,297300.0],["2013-07-23",37.6131,37.8454,37.5296,37.6607,484200.0],["2013-07-24",37.8156,38.0182,37.6667,37.7858,763600.0],["2013-07-25",37.7739,38.0957,37.6607,37.9825,386700.0],["2013-07-26",37.8633,38.0897,37.8097,38.0301,279800.0],["2013-07-29",37.9229,38.2923,37.905,38.2029,512600.0],["2013-07-30",38.2336,38.2818,37.4442,37.5527,796800.0],["2013-07-31",37.619,37.7576,37.378,37.4322,445200.0],["2013-08-01",37.5346,37.6431,37.0586,37.2032,354600.0],["2013-08-02",36.9441,37.3117,36.908,37.155,328500.0],["2013-08-05",37.0285,37.3117,36.9622,37.2032,150800.0],["2013-08-06",37.1671,37.2213,36.8356,37.0465,415200.0],["2013-08-07",36.691,36.7995,36.5705,36.691,299600.0],["2013-08-08",36.7272,37.4141,36.6187,37.1851,324900.0],["2013-08-09",37.0285,37.3057,36.92,37.2635,339000.0],["2013-08-12",37.1249,37.2273,37.0285,37.1128,1176300.0],["2013-08-13",37.0465,37.4864,36.9742,37.3237,385400.0],["2013-08-14",37.3659,37.5226,37.1791,37.4744,250100.0],["2013-08-15",37.2153,37.4804,37.0285,37.4503,256900.0],["2013-08-16",37.2755,37.7275,37.2032,37.5467,277800.0],["2013-08-19",37.4985,37.5166,37.1731,37.2574,223600.0],["2013-08-20",37.1671,37.5768,37.1008,37.3298,266600.0],["2013-08-21",37.1189,37.4021,36.8899,37.0948,382900.0],["2013-08-22",37.0405,37.2514,36.926,37.1128,332200.0],["2013-08-23",37.1008,37.4864,37.0345,37.4262,429200.0],["2013-08-26",37.4623,37.7757,37.4623,37.7214,443800.0],["2013-08-27",37.6491,37.9926,37.4563,37.9203,820500.0],["2013-08-28",37.8962,38.2758,37.7998,38.0227,462100.0],["2013-08-29",37.9745,38.3903,37.9745,38.2457,440900.0],["2013-08-30",38.2638,38.3421,37.854,37.86,426900.0],["2013-09-03",38.1914,38.3421,38.0046,38.089,346800.0],["2013-09-04",38.1432,38.5229,38.0348,38.3541,448700.0],["2013-09-05",38.3903,38.8242,38.3602,38.7398,487700.0],["2013-09-06",39.2881,39.3002,38.8001,38.8965,421400.0],["2013-09-09",38.9688,39.1676,38.8483,38.9808,275200.0],["2013-09-10",39.0411,39.1676,38.788,38.8965,457000.0],["2013-09-11",38.9085,39.2821,38.8603,39.258,437500.0],["2013-09-12",39.1013,39.1556,38.6795,38.8724,499600.0],["2013-09-13",38.9266,39.0531,38.7277,38.8061,269400.0],["2013-09-16",39.0833,39.3062,39.0531,39.1616,375700.0],["2013-09-17",39.2219,39.6015,39.2219,39.481,395000.0],["2013-09-18",39.4689,39.8485,39.2701,39.7582,338100.0],["2013-09-19",39.8244,39.9028,39.4569,39.6196,383000.0],["2013-09-20",39.6678,39.8967,39.4629,39.6979,391300.0],["2013-09-23",39.7702,39.9811,39.6678,39.8184,351300.0],["2013-09-24",39.7341,40.0835,39.6075,39.945,333600.0],["2013-09-25",39.951,40.2402,39.7762,39.9389,342600.0],["2013-09-26",39.951,40.0775,39.7762,39.9329,209400.0],["2013-09-27",39.8485,40.2583,39.7883,40.1077,257700.0],["2013-09-30",40.0233,40.4933,39.9209,40.2643,541000.0],["2013-10-01",40.2643,40.5053,40.2282,40.3909,350700.0],["2013-10-02",40.2764,40.2824,40.0112,40.2523,180700.0],["2013-10-03",40.2824,40.3306,39.9028,40.1016,306800.0],["2013-10-04",40.0052,40.3186,39.9329,40.2884,198800.0],["2013-10-07",40.0956,40.4632,39.9088,40.2342,326200.0],["2013-10-08",40.1498,40.3487,39.8064,39.9028,287500.0],["2013-10-09",39.8425,39.9811,39.6617,39.8244,296400.0],["2013-10-10",39.951,40.4331,39.9209,40.2884,272100.0],["2013-10-11",40.3969,40.7343,40.3969,40.644,209000.0],["2013-10-14",40.5415,41.0477,40.5415,40.9754,293700.0],["2013-10-15",40.6982,40.8549,40.427,40.7765,338900.0],["2013-10-16",40.8187,41.1742,40.7223,41.1561,280500.0],["2013-10-17",41.3188,41.6322,41.1803,41.6141,226400.0],["2013-10-18",41.6924,42.1685,41.6683,42.0178,300400.0],["2013-10-21",42.0901,42.4095,41.9455,42.2046,340400.0],["2013-10-22",42.3071,42.7289,42.3071,42.5782,517600.0],["2013-10-23",42.4216,42.6084,41.9154,41.9696,374200.0],["2013-10-24",41.9757,42.1625,41.7648,41.9094,221600.0],["2013-10-25",41.9154,42.1323,41.825,42.054,212600.0],["2013-10-28",42.2046,42.2588,42.0962,42.1805,280100.0],["2013-10-29",42.289,42.5903,42.2709,42.518,456400.0],["2013-10-30",42.6257,42.6622,42.1692,42.2727,356500.0],["2013-10-31",42.3457,42.7353,42.3457,42.4248,316900.0],["2013-11-01",42.4553,42.6683,42.3761,42.5709,221800.0],["2013-11-04",42.6866,42.8205,42.437,42.5587,192100.0],["2013-11-05",42.4005,42.5283,42.2666,42.4127,322300.0],["2013-11-06",42.5405,42.8083,42.5405,42.717,215900.0],["2013-11-07",42.6927,42.6927,42.1266,42.1388,334000.0],["2013-11-08",41.9988,42.4431,41.9501,42.297,270500.0],["2013-11-11",42.3822,42.3822,42.2118,42.2483,391800.0],["2013-11-12",42.2483,42.3883,42.1083,42.2361,245200.0],["2013-11-13",42.1388,42.8144,42.1205,42.717,285200.0],["2013-11-14",42.6927,42.8996,42.5588,42.7718,238700.0],["2013-11-15",42.8022,43.137,42.7596,43.0883,223900.0],["2013-11-18",43.2161,43.3744,42.9057,43.0275,310500.0],["2013-11-19",43.0213,43.0944,42.7779,42.8144,210700.0],["2013-11-20",42.9179,43.1187,42.7353,42.9727,366000.0],["2013-11-21",42.857,42.9118,42.5466,42.5892,266500.0],["2013-11-22",42.6074,42.9605,42.5101,42.8631,258400.0],["2013-11-25",42.8022,43.0761,42.7596,42.8083,263900.0],["2013-11-26",42.7779,42.8935,42.4127,42.6683,557900.0],["2013-11-27",42.4735,42.784,42.3701,42.4127,363800.0],["2013-11-29",42.297,42.6561,42.2848,42.4553,140400.0],["2013-12-02",42.1996,42.4674,41.9196,42.1509,420100.0],["2013-12-03",41.0371,41.1284,39.8258,40.1301,1317800.0],["2013-12-04",40.051,40.051,39.6858,39.8562,617400.0],["2013-12-05",39.838,39.838,39.3084,39.6006,570800.0],["2013-12-06",39.7223,40.3249,39.6553,40.2762,441300.0],["2013-12-09",40.3919,40.471,40.1545,40.3067,443200.0],["2013-12-10",40.2579,40.3188,40.0327,40.1423,278200.0],["2013-12-11",40.1301,40.1301,39.5458,39.6188,377600.0],["2013-12-12",39.4545,39.5336,39.1136,39.3936,424400.0],["2013-12-13",39.3936,39.5397,39.1075,39.3936,304100.0],["2013-12-16",39.6006,40.0023,39.5336,39.8684,387400.0],["2013-12-17",40.0753,40.0753,39.5336,39.6371,323100.0],["2013-12-18",39.6127,39.9293,39.3571,39.6371,461500.0],["2013-12-19",39.6432,39.8806,39.5823,39.8319,357100.0],["2013-12-20",39.9353,40.1484,39.8319,40.0023,293600.0],["2013-12-23",40.3432,40.404,40.1484,40.191,364500.0],["2013-12-24",40.191,40.3432,40.1666,40.3005,182100.0],["2013-12-26",40.3553,40.4649,40.2032,40.2458,212200.0],["2013-12-27",40.2884,40.3249,39.9719,40.0145,355700.0],["2013-12-30",40.0206,40.3432,39.9597,40.331,243700.0],["2013-12-31",40.4771,40.6475,40.4405,40.5745,221600.0],["2014-01-02",40.4771,40.6232,40.1849,40.3249,315200.0],["2014-01-03",40.6049,40.8666,40.5136,40.6475,388700.0],["2014-01-06",40.684,40.684,40.3614,40.4527,236400.0],["2014-01-07",40.404,40.5136,40.0875,40.0997,293900.0],["2014-01-08",40.0814,40.1058,39.7771,40.0449,444100.0],["2014-01-09",39.9597,40.1362,39.6858,39.9536,271300.0],["2014-01-10",39.8684,39.9049,39.5458,39.844,304200.0],["2014-01-13",39.8684,40.264,39.8684,40.2397,404500.0],["2014-01-14",40.1058,40.1666,39.7771,39.8136,321400.0],["2014-01-15",40.0023,40.0753,39.7953,39.8866,315700.0],["2014-01-16",39.9658,40.2762,39.8197,40.264,354200.0],["2014-01-17",40.1666,40.4345,40.0936,40.2945,536400.0],["2014-01-21",40.4649,40.6232,40.3249,40.3432,309800.0],["2014-01-22",40.4588,40.4588,39.9901,40.118,366200.0],["2014-01-23",39.8501,41.0492,39.6736,39.9232,360200.0],["2014-01-24",39.7893,39.9293,39.4667,39.491,465700.0],["2014-01-27",39.6188,39.6249,38.3467,38.5719,653700.0],["2014-01-28",38.5536,38.6206,37.9632,38.4867,945500.0],["2014-01-29",38.3467,38.4258,38.1519,38.2737,650900.0],["2014-01-30",38.2798,38.409,37.7199,38.2121,805500.0],["2014-01-31",37.8183,37.8737,37.5537,37.5845,1263300.0],["2014-02-03",37.8798,37.9168,37.203,37.4553,534800.0],["2014-02-04",37.5783,37.7199,37.3322,37.4122,452200.0],["2014-02-05",37.4368,37.8798,37.1291,37.7998,486500.0],["2014-02-06",37.886,38.5075,37.7999,38.3721,437600.0],["2014-02-07",38.7905,38.8398,38.2429,38.5998,321600.0],["2014-02-10",38.5629,38.9628,38.5321,38.6982,350900.0],["2014-02-11",38.7659,39.1967,38.6059,38.9813,267000.0],["2014-02-12",39.2028,39.4428,39.1905,39.412,315800.0],["2014-02-13",39.2828,39.8981,39.1413,39.8181,352300.0],["2014-02-14",39.7997,40.0827,39.6951,39.9597,329700.0],["2014-02-18",40.0458,40.4519,40.0335,40.2673,388400.0],["2014-02-19",40.0951,40.3289,40.0397,40.1135,437400.0],["2014-02-20",40.1566,40.3904,40.0458,40.1504,441600.0],["2014-02-21",40.0274,40.255,39.8735,40.1566,256000.0],["2014-02-24",40.2919,40.5319,40.1996,40.3596,434700.0],["2014-02-25",40.5627,40.7842,40.2735,40.3289,410200.0],["2014-02-26",40.4027,40.6242,40.2489,40.4089,265600.0],["2014-02-27",40.4765,40.5812,40.0581,40.5319,445300.0],["2014-02-28",40.6181,40.9134,40.5073,40.5935,420900.0],["2014-03-03",40.2919,40.4273,39.7628,40.095,512700.0],["2014-03-04",40.3289,40.4827,40.1443,40.1873,415000.0],["2014-03-05",40.3412,40.5258,40.0643,40.4396,258800.0],["2014-03-06",40.6858,40.7842,40.3719,40.5258,238300.0],["2014-03-07",40.3166,40.4027,40.1012,40.212,271000.0],["2014-03-10",40.0827,40.3043,39.9104,40.1073,297100.0],["2014-03-11",40.1689,40.5565,40.0458,40.5135,265000.0],["2014-03-12",40.2735,40.5627,40.1196,40.5627,179700.0],["2014-03-13",40.7658,40.8457,40.1381,40.3043,273800.0],["2014-03-14",40.1443,40.2366,39.8243,39.9289,231200.0],["2014-03-17",40.1504,40.4273,40.0458,40.2058,222600.0],["2014-03-18",40.2735,40.3842,39.9474,39.9781,362100.0],["2014-03-19",39.8612,39.9843,39.4859,39.6705,360700.0],["2014-03-20",39.5782,40.1073,39.4982,39.8981,402200.0],["2014-03-21",39.9966,40.1812,39.9904,40.0827,556100.0],["2014-03-24",40.132,40.3904,40.0827,40.3842,336500.0],["2014-03-25",40.5812,40.7658,40.4765,40.6919,340900.0],["2014-03-26",40.7473,41.0426,40.6488,40.7842,325900.0],["2014-03-27",40.8396,41.055,40.5135,40.8334,352900.0],["2014-03-28",40.9996,41.1165,40.7904,40.8888,294900.0],["2014-03-31",41.2026,41.4242,41.1903,41.2334,285800.0],["2014-04-01",41.2273,41.4611,41.2273,41.2703,284400.0],["2014-04-02",41.3873,41.4119,41.135,41.3011,451800.0],["2014-04-03",41.3749,41.3749,40.9811,41.1657,285800.0],["2014-04-04",41.4426,41.5841,41.3749,41.5472,305300.0],["2014-04-07",41.4242,41.9164,41.4242,41.781,564400.0],["2014-04-08",41.8364,42.3595,41.7503,42.2918,498300.0],["2014-04-09",42.1749,42.7594,42.1502,42.6364,376000.0],["2014-04-10",42.5195,42.5502,42.0764,42.1626,416000.0],["2014-04-11",41.9533,42.1872,41.8734,42.0641,333700.0],["2014-04-14",42.2918,42.3349,41.9656,42.2364,293600.0],["2014-04-15",42.0518,42.3964,41.9718,42.2856,323100.0],["2014-04-16",42.4518,42.5379,42.1625,42.4887,397400.0],["2014-04-17",42.5502,42.6302,42.4518,42.5748,224400.0],["2014-04-21",42.5441,42.821,42.4825,42.6179,218100.0],["2014-04-22",42.7656,42.821,42.4087,42.5379,214200.0],["2014-04-23",42.5071,42.6056,42.261,42.4764,229200.0],["2014-04-24",42.5625,42.6241,42.3349,42.4087,218600.0],["2014-04-25",42.3533,42.4456,42.1441,42.261,262400.0],["2014-04-28",42.3902,42.4641,42.1379,42.4272,371800.0],["2014-04-29",42.526,42.6689,42.4949,42.6441,422800.0],["2014-04-30",42.5881,43.0046,42.5198,42.8492,365600.0],["2014-05-01",42.8181,42.8927,42.5695,42.7124,259300.0],["2014-05-02",42.5508,42.8616,42.4887,42.7062,214300.0],["2014-05-05",42.6068,42.7187,42.4825,42.7062,204100.0],["2014-05-06",42.8803,42.8865,42.6565,42.8367,194500.0],["2014-05-07",42.8492,42.9424,42.6379,42.8243,189700.0],["2014-05-08",42.9735,43.2407,42.9424,43.1848,213100.0],["2014-05-09",42.9673,43.0294,42.7684,42.8616,111900.0],["2014-05-12",43.0232,43.104,42.9238,43.0481,129800.0],["2014-05-13",43.0232,43.1475,42.9735,43.0791,193400.0],["2014-05-14",43.0978,43.16,42.9984,43.16,281700.0],["2014-05-15",43.1599,43.1972,42.7,42.9113,293700.0],["2014-05-16",42.874,42.9113,42.5819,42.7932,267800.0],["2014-05-19",42.6751,42.843,42.6503,42.8305,111300.0],["2014-05-20",42.6441,42.6441,42.3581,42.4887,288100.0],["2014-05-21",42.4887,42.8865,42.3582,42.8243,190300.0],["2014-05-22",42.961,43.508,42.8865,43.4894,319600.0],["2014-05-23",43.5702,43.6945,43.4769,43.5826,182100.0],["2014-05-27",43.8188,43.8685,43.5702,43.7877,301000.0],["2014-05-28",44.0674,44.3347,43.6696,43.7691,407300.0],["2014-05-29",43.8436,43.9679,43.3402,43.7504,340400.0],["2014-05-30",43.7193,43.8188,43.3278,43.6945,401200.0],["2014-06-02",43.5142,43.6323,43.3713,43.4707,244300.0],["2014-06-03",43.4334,43.825,43.334,43.6447,822800.0],["2014-06-04",43.6137,43.7691,43.3091,43.7255,550700.0],["2014-06-05",43.7815,43.7877,43.421,43.6758,270700.0],["2014-06-06",43.595,43.6572,43.365,43.5888,387300.0],["2014-06-09",43.6323,43.8498,43.5515,43.7504,336800.0],["2014-06-10",43.7629,44.2042,43.7442,44.0115,392700.0],["2014-06-11",44.0674,44.2787,43.7691,43.912,263500.0],["2014-06-12",43.9307,43.9555,43.7131,43.8996,252200.0],["2014-06-13",44.0425,44.1917,43.8499,43.9431,272800.0],["2014-06-16",43.8188,44.1855,43.8188,43.9928,228800.0],["2014-06-17",43.8872,44.055,43.7939,43.9804,234200.0],["2014-06-18",44.0052,44.2166,43.8685,44.1731,445200.0],["2014-06-19",44.2041,44.5025,44.1544,44.4465,273800.0],["2014-06-20",44.7014,44.9873,44.5398,44.9065,361500.0],["2014-06-23",44.9873,45.0557,44.6081,44.9313,249500.0],["2014-06-24",44.894,45.037,44.7635,44.8692,246600.0],["2014-06-25",44.8381,45.0992,44.7697,44.9189,213100.0],["2014-06-26",45.0184,45.3913,44.8008,45.2545,268200.0],["2014-06-27",45.2608,45.8264,45.2545,45.7704,307800.0],["2014-06-30",45.6772,45.9445,45.5529,45.7393,318900.0],["2014-07-01",45.7083,45.988,45.7083,45.9445,147400.0],["2014-07-02",45.9072,46.0812,45.7642,45.932,326100.0],["2014-07-03",46.0253,46.4168,45.9942,46.3236,160500.0],["2014-07-07",46.1744,46.4106,45.8947,46.1931,228800.0],["2014-07-08",46.0999,46.3423,45.9942,46.2677,266600.0],["2014-07-09",46.2677,46.6965,46.0999,46.6033,299600.0],["2014-07-10",46.2614,46.5784,46.1558,46.5722,299100.0],["2014-07-11",46.3982,46.4355,46.1869,46.2055,180000.0],["2014-07-14",46.2863,46.5536,46.2863,46.4169,233400.0],["2014-07-15",46.3485,46.6033,46.3485,46.4417,210900.0],["2014-07-16",46.5722,46.9762,46.4603,46.8768,283800.0],["2014-07-17",46.8706,47.0197,46.653,46.9016,277000.0],["2014-07-18",47.0508,47.374,47.0011,47.2,304300.0],["2014-07-21",47.1192,47.1875,47.0135,47.144,250400.0],["2014-07-22",47.1813,47.4424,47.0632,47.4051,405100.0],["2014-07-23",47.4859,47.5294,47.3305,47.3927,190600.0],["2014-07-24",47.461,47.461,47.1938,47.374,192300.0],["2014-07-25",47.3305,47.6848,47.3056,47.3243,277200.0],["2014-07-28",47.3616,47.4548,47.2684,47.3864,339800.0],["2014-07-29",47.3989,47.4797,47.1565,47.1627,350200.0],["2014-07-30",47.0366,47.1934,46.8922,47.1119,573400.0],["2014-07-31",46.6914,47.2938,46.591,46.7918,516000.0],["2014-08-01",46.6663,46.8797,45.8067,45.9447,499400.0],["2014-08-04",46.0953,46.4342,45.882,46.3526,183500.0],["2014-08-05",46.1832,46.3212,45.7502,45.8569,515500.0],["2014-08-06",45.7314,46.1518,45.5996,46.064,331000.0],["2014-08-07",46.1267,46.1957,45.3674,45.631,343100.0],["2014-08-08",45.4051,45.5243,44.9282,45.3298,369600.0],["2014-08-11",45.3988,45.9134,45.3361,45.7628,283000.0],["2014-08-12",45.8067,46.0326,45.6184,45.8004,310700.0],["2014-08-13",45.9447,46.0075,45.5745,45.8004,286900.0],["2014-08-14",45.9259,46.2083,45.9008,46.1643,251800.0],["2014-08-15",46.4153,46.5346,45.6937,46.2271,307600.0],["2014-08-18",46.3401,46.4844,46.271,46.3338,172900.0],["2014-08-19",46.3526,46.7165,46.3526,46.6099,280100.0],["2014-08-20",46.6789,46.704,46.4153,46.6224,289700.0],["2014-08-21",46.7667,47.1119,46.7228,46.9801,283800.0],["2014-08-22",47.1934,47.2373,46.7479,46.9048,249900.0],["2014-08-25",46.8232,47.0993,46.1895,46.9299,294100.0],["2014-08-26",46.9362,47.3064,46.8483,46.9738,553200.0],["2014-08-27",47.4381,48.3354,47.4319,48.1158,962600.0],["2014-08-28",48.0154,48.1221,47.5637,48.0719,530400.0],["2014-08-29",48.0594,48.3668,47.9527,48.2915,593000.0],["2014-09-02",48.2225,48.6492,47.9715,48.5864,397700.0],["2014-09-03",48.8688,49.1512,48.7622,48.963,489100.0],["2014-09-04",49.1575,49.2955,48.7433,48.9504,306500.0],["2014-09-05",48.9379,48.9379,48.4798,48.6743,295800.0],["2014-09-08",48.4547,48.5488,47.9715,48.1786,315100.0],["2014-09-09",48.0029,48.3292,47.7142,48.1723,363600.0],["2014-09-10",48.1096,48.4045,48.0782,48.348,246300.0],["2014-09-11",48.0656,48.3229,47.8899,47.9276,309200.0],["2014-09-12",47.8397,48.1284,47.7519,47.8586,830200.0],["2014-09-15",47.9339,48.1221,47.7833,47.9841,201200.0],["2014-09-16",48.0594,48.6806,47.9276,48.53,307600.0],["2014-09-17",48.6429,48.7559,48.3166,48.417,226400.0],["2014-09-18",48.6743,49.0571,48.6618,48.9441,300100.0],["2014-09-19",48.963,49.1575,48.2037,48.3731,472300.0],["2014-09-22",48.028,48.5049,47.8397,47.9276,280300.0],["2014-09-23",47.8774,47.9088,47.4319,47.639,394400.0],["2014-09-24",47.4256,47.4256,46.9487,47.3189,440800.0],["2014-09-25",47.0177,47.0177,46.2271,46.3087,536800.0],["2014-09-26",46.2648,46.7856,45.9949,46.522,374100.0],["2014-09-29",46.3149,46.5157,45.9322,46.3024,362700.0],["2014-09-30",46.1455,46.4907,45.7941,46.1957,327600.0],["2014-10-01",46.133,46.1957,45.8067,46.02,339000.0],["2014-10-02",46.0012,46.2585,45.2357,45.9259,568300.0],["2014-10-03",45.8443,46.3902,45.5808,45.7126,542500.0],["2014-10-06",45.951,46.4844,45.9134,46.1706,367100.0],["2014-10-07",45.9698,46.1518,45.6749,45.7,323100.0],["2014-10-08",45.7377,46.7981,45.6184,46.6852,417700.0],["2014-10-09",46.7291,46.955,45.9761,46.3965,631700.0],["2014-10-10",46.2208,46.3338,45.631,45.6373,650800.0],["2014-10-13",45.7063,45.9635,45.3423,45.3737,219300.0],["2014-10-14",45.2168,45.3988,44.6898,44.8278,492600.0],["2014-10-15",44.627,44.7713,42.8324,43.692,1192700.0],["2014-10-16",42.6316,44.4137,42.3053,43.7046,924600.0],["2014-10-17",44.5266,44.6333,43.9556,44.4137,580500.0],["2014-10-20",44.5956,44.8529,44.3948,44.765,462600.0],["2014-10-21",45.198,45.3235,44.7211,45.2357,577900.0],["2014-10-22",45.2294,45.3047,44.7086,44.765,517200.0],["2014-10-23",45.0286,45.6561,44.9408,45.3486,548500.0],["2014-10-24",45.5431,45.6875,45.3863,45.5243,394500.0],["2014-10-27",45.4867,45.7251,45.2859,45.6874,394000.0],["2014-10-28",45.9071,46.3652,45.8632,46.2836,471400.0],["2014-10-29",46.5157,46.5659,45.7439,46.0263,479800.0],["2014-10-30",46.0504,46.2278,45.778,45.9744,623100.0],["2014-10-31",46.006,46.2214,45.7843,45.9934,627200.0],["2014-11-03",45.854,45.9173,45.4169,45.6196,529800.0],["2014-11-04",45.2838,45.5816,44.872,45.4042,563800.0],["2014-11-05",45.4992,46.0124,45.4169,45.892,612800.0],["2014-11-06",45.8793,46.0504,45.1445,45.1951,688700.0],["2014-11-07",45.1825,45.7336,45.1825,45.4359,614500.0],["2014-11-10",45.6386,45.778,45.1508,45.2838,637700.0],["2014-11-11",45.3028,45.8286,45.2838,45.4422,607000.0],["2014-11-12",45.4485,45.797,45.1888,45.74,464000.0],["2014-11-13",45.8223,45.9997,45.5626,45.816,477800.0],["2014-11-14",45.8857,46.2088,45.816,46.1644,432300.0],["2014-11-17",45.9807,46.2468,45.911,45.93,698200.0],["2014-11-18",45.9997,46.1898,45.8983,46.0567,736600.0],["2014-11-19",45.9237,46.1581,45.835,46.0821,625100.0],["2014-11-20",46.1327,46.4938,46.1074,46.4178,636100.0],["2014-11-21",46.874,46.8993,46.6649,46.7029,602200.0],["2014-11-24",46.8106,46.9436,46.4875,46.7029,719400.0],["2014-11-25",46.8676,47.0577,46.7156,46.8233,456800.0],["2014-11-26",46.9056,47.1337,46.8866,47.1147,290400.0],["2014-11-28",47.007,47.0387,46.5509,46.6839,717800.0],["2014-12-01",46.4432,46.7156,45.9427,46.3165,1205300.0],["2014-12-02",45.5309,45.7399,44.9924,45.3028,1444800.0],["2014-12-03",45.3725,45.3788,44.9164,45.1508,993000.0],["2014-12-04",45.0431,45.1951,44.4539,44.663,1150000.0],["2014-12-05",44.7517,44.853,44.0421,44.5236,964000.0],["2014-12-08",44.3652,44.4159,43.1108,43.7887,1245100.0],["2014-12-09",43.4846,43.8901,43.2756,43.8837,663600.0],["2014-12-10",43.738,43.757,42.547,42.8511,767200.0],["2014-12-11",42.7117,43.1742,42.452,42.9398,576700.0],["2014-12-12",42.9588,43.2312,42.4647,42.7688,1145300.0],["2014-12-15",42.8068,43.2692,42.4013,43.1172,1421800.0],["2014-12-16",43.0792,43.8901,42.8004,43.4276,1020400.0],["2014-12-17",43.4086,44.2512,43.1045,43.6874,1026200.0],["2014-12-18",44.2385,44.2449,43.7634,44.0358,809800.0],["2014-12-19",44.2005,44.3019,43.7444,43.9408,900400.0],["2014-12-22",43.9408,44.2259,43.7571,43.9915,601600.0],["2014-12-23",44.0104,44.6756,44.0104,44.4729,515100.0],["2014-12-24",44.4793,44.758,44.3842,44.5679,223200.0],["2014-12-26",44.5616,44.8023,44.4856,44.4856,151400.0],["2014-12-29",44.4286,44.9671,44.4096,44.8277,591100.0],["2014-12-30",44.9101,45.0178,44.568,44.7707,491900.0],["2014-12-31",44.9037,45.0304,44.6376,44.8087,472100.0],["2015-01-02",44.758,44.8974,44.1688,44.4539,554600.0],["2015-01-05",44.1562,44.2448,43.0982,43.5036,795200.0],["2015-01-06",43.1869,43.3136,42.4267,42.6864,821700.0],["2015-01-07",42.7434,43.1995,42.452,42.6294,805300.0],["2015-01-08",42.8258,43.0285,42.3696,42.5597,841300.0],["2015-01-09",42.49,42.49,41.5714,41.7741,944000.0],["2015-01-12",41.5397,41.5777,40.8112,41.0139,928500.0],["2015-01-13",41.0456,41.4194,39.9306,40.4691,1332900.0],["2015-01-14",40.089,40.2854,39.4681,39.9623,1090600.0],["2015-01-15",40.1903,40.336,39.4871,39.8292,921000.0],["2015-01-16",39.5061,40.2157,39.3478,40.0446,752800.0],["2015-01-20",39.8482,40.0193,39.4681,39.5568,1539100.0],["2015-01-21",39.5822,39.6708,39.05,39.4681,1361400.0],["2015-01-22",39.5948,40.2093,39.4555,39.8482,859000.0],["2015-01-23",39.9749,40.3487,39.9306,40.0129,849800.0],["2015-01-26",39.9433,40.0763,39.5251,39.7342,743500.0],["2015-01-27",39.6202,39.9686,39.4745,39.8799,757400.0],["2015-01-28",40.1016,40.1016,38.974,39.0753,924000.0],["2015-01-29",39.1253,39.2661,38.2483,38.6772,1035500.0],["2015-01-30",37.7746,37.8578,36.7248,36.7952,2283300.0],["2015-02-02",37.1536,37.9602,37.0576,37.8194,1530600.0],["2015-02-03",38.2355,39.5222,38.1651,39.2021,1606900.0],["2015-02-04",38.9909,39.2085,38.2931,38.3699,799800.0],["2015-02-05",38.7284,39.7398,38.5684,39.599,945700.0],["2015-02-06",39.919,40.2327,39.6246,39.7334,892400.0],["2015-02-09",39.6438,40.3992,39.6438,40.0279,653600.0],["2015-02-10",40.1175,40.1175,39.4133,39.6566,519700.0],["2015-02-11",39.4709,39.7142,39.0805,39.3621,786500.0],["2015-02-12",39.855,40.2711,39.8102,40.2199,637600.0],["2015-02-13",40.4184,40.6872,40.2391,40.4184,443200.0],["2015-02-17",40.6296,41.0521,40.5016,40.8665,673200.0],["2015-02-18",40.6552,40.6744,40.0471,40.3415,619200.0],["2015-02-19",39.8294,40.2775,39.4966,40.2007,706600.0],["2015-02-20",40.1175,40.2071,39.4389,39.7462,943000.0],["2015-02-23",39.5414,39.6118,38.9268,39.3493,1075800.0],["2015-02-24",38.6452,38.9461,37.9154,38.882,1409600.0],["2015-02-25",39.1957,39.9063,39.0741,39.6886,1135100.0],["2015-02-26",39.6886,39.823,39.4325,39.4902,870800.0],["2015-02-27",39.6182,39.9382,39.5542,39.663,879400.0],["2015-03-02",39.5542,39.7014,39.2405,39.3749,798700.0],["2015-03-03",39.6502,39.7078,38.978,39.0677,719000.0],["2015-03-04",38.8436,39.3109,38.5236,39.2533,797500.0],["2015-03-05",39.2405,39.5414,39.0292,39.0677,576400.0],["2015-03-06",38.8628,39.1317,38.4595,38.6644,775200.0],["2015-03-09",38.7284,38.9332,38.5299,38.7092,587400.0],["2015-03-10",38.4979,38.5107,37.7298,37.877,1165800.0],["2015-03-11",37.8066,38.2355,37.6081,37.9282,618200.0],["2015-03-12",38.3443,38.8116,38.3251,38.594,769100.0],["2015-03-13",38.4915,38.4915,37.685,38.0178,725700.0],["2015-03-16",38.1715,38.85,38.1395,38.5364,855000.0],["2015-03-17",38.3123,38.3827,37.7618,38.2099,934800.0],["2015-03-18",38.1459,38.9716,37.9986,38.7732,718900.0],["2015-03-19",38.4147,38.4787,37.8322,37.8834,853400.0],["2015-03-20",38.2419,38.946,38.1651,38.754,749700.0],["2015-03-23",39.0677,39.3237,39.0101,39.1381,522100.0],["2015-03-24",39.2021,39.5798,38.9012,39.2917,671400.0],["2015-03-25",39.3813,39.4582,38.7092,38.85,717400.0],["2015-03-26",38.9653,39.1957,38.5748,38.9268,580700.0],["2015-03-27",38.7668,38.9588,38.0883,38.2163,627500.0],["2015-03-30",38.1203,38.4019,37.8322,37.8898,750000.0],["2015-03-31",37.6594,38.5043,37.3201,38.3891,863600.0],["2015-04-01",38.4147,38.4915,37.9346,38.4595,1197100.0],["2015-04-02",38.4979,39.0485,38.4531,38.9204,717800.0],["2015-04-06",39.1381,39.631,38.9652,39.2341,737500.0],["2015-04-07",39.2213,39.7398,39.2213,39.535,881600.0],["2015-04-08",39.7654,39.9575,39.2213,39.4453,828200.0],["2015-04-09",39.4517,39.8166,39.4197,39.7334,739700.0],["2015-04-10",39.823,40.0087,39.631,39.855,508600.0],["2015-04-13",39.8742,40.0343,39.759,39.8614,528200.0],["2015-04-14",40.2135,40.4376,40.0983,40.2647,648000.0],["2015-04-15",40.2327,41.6922,40.1175,41.4234,1281900.0],["2015-04-16",41.6154,42.0635,41.2825,41.8523,971700.0],["2015-04-17",41.7818,41.8843,41.3978,41.545,825900.0],["2015-04-20",41.6282,41.9355,41.5962,41.7626,1084700.0],["2015-04-21",41.7434,41.7691,41.4042,41.6474,767000.0],["2015-04-22",41.6986,41.705,41.0841,41.6794,637400.0],["2015-04-23",41.5706,42.294,41.513,42.1147,629700.0],["2015-04-24",42.1851,42.294,42.0315,42.1851,506400.0],["2015-04-27",42.4476,42.7229,42.4156,42.5308,691100.0],["2015-04-28",42.614,42.8957,42.5244,42.8829,785700.0],["2015-04-29",42.7956,43.0801,42.718,42.9055,986400.0],["2015-04-30",42.6534,42.6728,42.1361,42.2202,958900.0],["2015-05-01",42.0844,42.1943,41.9292,42.0391,550900.0],["2015-05-04",42.2331,42.2848,42.0973,42.246,361500.0],["2015-05-05",42.3236,42.4206,41.6577,41.8064,784300.0],["2015-05-06",41.9357,42.0521,41.3085,41.6189,591800.0],["2015-05-07",41.3991,41.3991,40.7978,41.3538,671200.0],["2015-05-08",41.69,41.7676,41.4249,41.7159,464400.0],["2015-05-11",41.7288,41.871,41.5025,41.6771,388700.0],["2015-05-12",41.6577,42.0779,41.6512,41.8646,418200.0],["2015-05-13",42.1232,42.1749,41.7159,41.9034,1170500.0],["2015-05-14",41.8646,42.1491,41.5672,41.7353,461800.0],["2015-05-15",41.593,41.6835,41.2956,41.6253,408200.0],["2015-05-18",41.4637,41.5477,41.1404,41.2115,405700.0],["2015-05-19",40.9271,41.2115,40.6749,41.1534,653500.0],["2015-05-20",41.1857,41.4637,41.0111,41.1081,504700.0],["2015-05-21",41.0046,41.6577,41.0046,41.5413,483200.0],["2015-05-22",41.2697,41.3021,41.0564,41.1404,441500.0],["2015-05-26",40.7783,40.8883,40.0865,40.3904,828100.0],["2015-05-27",40.6038,40.6296,40.1318,40.3969,725000.0],["2015-05-28",40.2805,40.4098,39.3107,40.0477,1046200.0],["2015-05-29",39.8021,39.8603,39.2396,39.5046,937500.0],["2015-06-01",39.4723,39.4723,38.7676,39.1943,727800.0],["2015-06-02",39.3042,39.8732,39.3042,39.6921,603900.0],["2015-06-03",39.5758,39.9702,39.5305,39.6792,600300.0],["2015-06-04",39.4594,39.5499,38.9033,39.0844,897400.0],["2015-06-05",38.9357,39.4852,38.8128,39.3301,579900.0],["2015-06-08",39.3495,39.3495,38.5219,38.7352,718700.0],["2015-06-09",38.9098,39.4852,38.7546,39.1749,532800.0],["2015-06-10",39.6986,39.8344,39.4788,39.5176,500900.0],["2015-06-11",39.5046,39.5434,39.1684,39.2848,590900.0],["2015-06-12",38.9163,39.0068,38.6447,38.9615,585500.0],["2015-06-15",38.7288,39.3753,38.6318,39.3236,689800.0],["2015-06-16",39.2266,39.5046,39.0714,39.4529,391000.0],["2015-06-17",39.524,39.5305,39.0521,39.4141,485300.0],["2015-06-18",39.6275,39.6727,39.2008,39.3559,400300.0],["2015-06-19",39.0197,39.2072,38.5607,38.7611,1735900.0],["2015-06-22",38.9939,39.2589,38.871,38.9163,765000.0],["2015-06-23",38.9744,39.4917,38.7999,39.3624,1843700.0],["2015-06-24",39.3301,39.5952,39.1232,39.2913,582600.0],["2015-06-25",39.4465,39.7762,39.3495,39.634,1156300.0],["2015-06-26",39.5693,39.8021,39.44,39.7827,390500.0],["2015-06-29",39.162,39.1749,38.593,38.6512,694200.0],["2015-06-30",38.8387,38.8969,38.3214,38.3279,504600.0],["2015-07-01",38.6189,38.7676,38.2762,38.4701,467400.0],["2015-07-02",38.315,38.3473,37.8365,38.1469,552300.0],["2015-07-06",37.6943,38.1469,37.5585,37.8107,624600.0],["2015-07-07",37.5973,37.7977,37.0089,37.746,829300.0],["2015-07-08",37.4421,37.6425,37.2546,37.3645,628400.0],["2015-07-09",37.7719,37.8495,37.2288,37.2999,692300.0],["2015-07-10",37.6813,37.8365,37.4551,37.8042,461100.0],["2015-07-13",37.9788,37.9788,37.7331,37.83,816900.0],["2015-07-14",37.7654,37.7719,37.4033,37.7331,1001900.0],["2015-07-15",37.6426,37.7072,37.1964,37.565,853400.0],["2015-07-16",37.746,38.0369,37.6425,37.6684,730300.0],["2015-07-17",37.6555,37.6878,37.2611,37.4615,655800.0],["2015-07-20",37.4486,37.552,37.0219,37.1382,696800.0],["2015-07-21",37.1318,37.2934,36.8149,37.0477,716100.0],["2015-07-22",36.7891,36.7891,36.4594,36.5369,696600.0],["2015-07-23",36.6145,36.6145,36.2072,36.3171,833400.0],["2015-07-24",36.2783,36.2848,36.0262,36.1619,720400.0],["2015-07-27",36.1102,36.1296,35.6124,35.7417,792300.0],["2015-07-28",35.9938,36.3171,35.4313,36.1425,829000.0],["2015-07-29",36.5251,37.2772,36.4597,37.1791,812700.0],["2015-07-30",36.6363,36.7606,36.2635,36.6755,625400.0],["2015-07-31",36.8521,37.2053,36.4466,36.5382,829600.0],["2015-08-03",36.4728,36.512,35.9889,36.1327,470300.0],["2015-08-04",36.3028,36.6101,36.0804,36.2897,600400.0],["2015-08-05",36.512,36.7736,36.427,36.5709,617600.0],["2015-08-06",36.6363,36.7344,36.3616,36.5251,586500.0],["2015-08-07",36.342,36.5447,35.9431,36.1981,624300.0],["2015-08-10",36.2766,37.1202,36.2439,37.1137,644500.0],["2015-08-11",36.6821,36.7017,36.1393,36.5774,624600.0],["2015-08-12",36.6232,36.826,36.4009,36.8129,654300.0],["2015-08-13",36.6232,36.6559,36.0804,36.1393,519600.0],["2015-08-14",36.1589,36.499,36.1262,36.4009,469900.0],["2015-08-17",36.1523,36.1589,35.6749,36.0804,589200.0],["2015-08-18",36.0216,36.172,35.773,36.1327,618300.0],["2015-08-19",35.9431,36.0085,35.3479,35.6946,786800.0],["2015-08-20",35.4853,35.5114,34.9686,35.034,811900.0],["2015-08-21",34.7267,34.9229,34.2231,34.2362,1100200.0],["2015-08-24",32.1696,33.5953,31.5025,32.7124,4253900.0],["2015-08-25",34.125,34.3342,33.1636,33.1636,2681600.0],["2015-08-26",34.0073,34.8705,33.4383,34.7659,3013700.0],["2015-08-27",35.348,35.6422,34.8836,35.2891,2141200.0],["2015-08-28",35.0798,35.2237,34.7201,35.2106,1362500.0],["2015-08-31",34.9032,35.3872,34.3866,35.2695,1085500.0],["2015-09-01",34.7724,34.7724,33.7391,33.968,1140100.0],["2015-09-02",34.2362,34.3735,33.556,33.8634,1006100.0],["2015-09-03",34.0073,34.6482,33.8634,34.3604,854400.0],["2015-09-04",33.9484,34.1577,33.6214,33.8045,654500.0],["2015-09-08",34.4585,34.4716,34.1315,34.3147,661800.0],["2015-09-09",34.5632,34.8051,34.0988,34.1119,647700.0],["2015-09-10",34.0727,34.6155,34.0073,34.295,763300.0],["2015-09-11",34.2885,34.3604,33.8242,33.9942,775500.0],["2015-09-14",34.04,34.3473,33.9746,34.1773,690200.0],["2015-09-15",34.2166,34.5174,34.1185,34.3997,809400.0],["2015-09-16",34.537,35.4591,34.4781,35.4133,880600.0],["2015-09-17",35.3087,35.7861,35.2237,35.3414,952400.0],["2015-09-18",35.119,35.3414,34.7594,34.7986,976200.0],["2015-09-21",34.9425,35.4068,34.8509,35.2302,882200.0],["2015-09-22",34.7594,34.7724,34.295,34.622,732500.0],["2015-09-23",34.6155,34.8574,34.0203,34.2492,708500.0],["2015-09-24",33.883,34.3931,33.7914,34.295,684800.0],["2015-09-25",34.622,34.7724,34.4258,34.5108,556000.0],["2015-09-28",34.3146,34.4847,34.0138,34.0661,600100.0],["2015-09-29",34.0923,34.4716,33.9353,34.4324,582600.0],["2015-09-30",34.7463,35.7142,34.7397,35.6749,768100.0],["2015-10-01",36.0281,36.1393,35.5638,36.1,1061300.0],["2015-10-02",35.7273,36.0673,35.2368,36.0281,1058800.0],["2015-10-05",36.4401,36.9568,36.4074,36.8652,599200.0],["2015-10-06",36.8521,37.4668,36.7671,37.3753,623200.0],["2015-10-07",37.6631,37.9835,37.4734,37.6958,925700.0],["2015-10-08",37.6173,38.1405,37.6107,38.1078,661300.0],["2015-10-09",38.2974,38.5002,37.9377,38.1928,666700.0],["2015-10-12",38.1862,38.2386,37.9247,37.9704,344000.0],["2015-10-13",37.7742,37.9639,37.5911,37.7938,743200.0],["2015-10-14",37.8919,38.0751,37.4799,37.6238,626300.0],["2015-10-15",37.7808,38.1405,37.735,37.9704,628600.0],["2015-10-16",37.99,38.2582,37.8658,38.1732,693700.0],["2015-10-19",38.0293,38.2451,37.8004,37.8723,410700.0],["2015-10-20",37.9574,38.4805,37.8462,38.317,472500.0],["2015-10-21",38.3432,38.4871,37.8004,37.82,610100.0],["2015-10-22",38.0293,38.474,37.9704,38.3563,602000.0],["2015-10-23",38.4609,38.6375,38.3824,38.4675,520200.0],["2015-10-26",38.7094,38.7879,38.4151,38.4544,464900.0],["2015-10-27",38.2713,38.4348,38.1078,38.2386,627400.0],["2015-10-28",38.4478,38.9187,38.4086,38.8991,773500.0],["2015-10-29",38.6823,38.9268,38.5633,38.8013,633100.0],["2015-10-30",38.7682,39.0061,38.3188,38.3915,743900.0],["2015-11-02",38.4047,38.4774,37.9421,38.1536,678500.0],["2015-11-03",38.1073,38.3254,37.876,38.2065,608200.0],["2015-11-04",38.3254,38.3915,37.8959,38.1404,557700.0],["2015-11-05",38.1007,38.4708,38.1007,38.3783,646100.0],["2015-11-06",38.1206,38.4444,37.8496,38.2131,594700.0],["2015-11-09",38.2329,38.2527,37.6579,38.0016,414100.0],["2015-11-10",37.8496,38.299,37.691,38.2329,484200.0],["2015-11-11",38.3254,38.4642,38.028,38.18,430000.0],["2015-11-12",37.8298,37.8298,37.3275,37.4464,460100.0],["2015-11-13",37.2085,37.3077,36.7195,36.8384,507100.0],["2015-11-16",36.7657,37.5257,36.6732,37.4795,447300.0],["2015-11-17",37.539,37.8562,37.42,37.6051,512200.0],["2015-11-18",37.7901,37.8496,37.5257,37.7306,390100.0],["2015-11-19",37.8298,38.2726,37.7438,38.0941,451000.0],["2015-11-20",38.1932,38.2593,37.8628,37.9289,316600.0],["2015-11-23",37.8694,38.1205,37.7835,37.9487,527200.0],["2015-11-24",37.9025,38.2659,37.7769,38.1139,567400.0],["2015-11-25",38.1404,38.2461,37.9091,38.2263,564900.0],["2015-11-27",38.0875,38.1205,37.8562,37.9884,280900.0],["2015-11-30",38.0809,38.2924,38.0214,38.0941,712900.0],["2015-12-01",38.332,38.7947,38.1602,38.7021,857300.0],["2015-12-02",38.7352,39.6406,38.6162,39.4423,1429200.0],["2015-12-03",39.5745,39.6406,39.0987,39.2375,818100.0],["2015-12-04",39.1185,39.449,38.8608,39.3961,657100.0],["2015-12-07",38.9863,39.026,38.0479,38.2263,901900.0],["2015-12-08",37.6976,37.7835,37.4134,37.5588,1031600.0],["2015-12-09",37.5654,38.4378,37.5654,37.724,938400.0],["2015-12-10",37.6976,38.3056,37.5918,37.9818,909100.0],["2015-12-11",37.6513,37.7438,37.0829,37.1622,804300.0],["2015-12-14",37.1292,37.42,36.6203,37.0433,802300.0],["2015-12-15",37.2944,37.9355,37.1556,37.8099,711800.0],["2015-12-16",37.9685,38.1404,37.5191,38.0875,811900.0],["2015-12-17",37.9091,38.0214,37.1028,37.3936,746800.0],["2015-12-18",37.2812,37.4795,37.1028,37.2746,858100.0],["2015-12-21",37.4993,37.6844,37.0367,37.268,491800.0],["2015-12-22",37.3539,37.3539,36.7062,36.964,951500.0],["2015-12-23",37.2085,37.42,37.0763,37.3275,568200.0],["2015-12-24",37.3077,37.7108,37.3077,37.539,205700.0],["2015-12-28",37.3737,37.4729,37.149,37.2746,311200.0],["2015-12-29",37.5257,38.0743,37.5257,38.028,433200.0],["2015-12-30",37.7769,37.8364,37.4068,37.539,356300.0],["2015-12-31",37.3473,37.5918,37.1424,37.2878,421900.0],["2016-01-04",36.5278,36.6071,36.0255,36.3758,868800.0],["2016-01-05",36.4485,36.5608,35.9264,36.1973,698900.0],["2016-01-06",35.6554,35.7876,35.0276,35.1531,1543800.0],["2016-01-07",34.5715,34.8491,34.2874,34.4658,914700.0],["2016-01-08",34.7698,34.9218,34.2873,34.327,838000.0],["2016-01-11",34.598,34.6641,33.9503,34.1618,707500.0],["2016-01-12",34.4724,34.7368,33.8578,34.3733,536400.0],["2016-01-13",34.5319,34.6707,33.1638,33.1704,1074900.0],["2016-01-14",33.2365,33.7388,32.8929,33.5868,877700.0],["2016-01-15",32.5095,32.7805,32.0469,32.2452,861400.0],["2016-01-19",32.6681,32.8135,32.1791,32.3443,915600.0],["2016-01-20",31.7429,32.2716,31.419,31.9874,1213500.0],["2016-01-21",32.265,33.0647,32.0205,32.84,1002900.0],["2016-01-22",33.719,34.4327,33.6066,34.4195,1113600.0],["2016-01-25",34.1948,34.2543,33.1506,33.2101,714000.0],["2016-01-26",33.6463,34.2543,33.5207,34.1486,706200.0],["2016-01-27",34.0692,35.054,34.0692,34.7037,1191400.0],["2016-01-28",35.3227,35.5567,34.7411,35.4564,1097600.0],["2016-01-29",35.7639,35.8508,35.062,35.7773,1053000.0],["2016-02-01",35.6169,35.7572,35.0687,35.6302,616900.0],["2016-02-02",34.7612,35.0888,34.4671,35.042,848700.0],["2016-02-03",35.6102,36.0246,34.9551,35.9177,1117900.0],["2016-02-04",35.9511,36.6931,35.9511,36.2385,875500.0],["2016-02-05",36.0982,36.145,35.5834,35.7171,546200.0],["2016-02-08",35.1957,35.5032,34.8949,35.3027,882200.0],["2016-02-09",34.8548,35.2291,34.0259,34.4336,1156800.0],["2016-02-10",34.4738,35.0219,33.6983,33.7518,1012100.0],["2016-02-11",33.0967,33.5446,32.8694,33.4109,891500.0],["2016-02-12",33.7652,34.681,33.685,34.6543,711700.0],["2016-02-16",35.2492,35.4698,34.6275,35.2158,616200.0],["2016-02-17",35.6503,36.4525,35.6503,36.4124,778400.0],["2016-02-18",36.4391,36.5995,35.7907,36.292,809100.0],["2016-02-19",35.7104,36.1383,35.53,36.1049,787900.0],["2016-02-22",36.5527,36.8001,35.9444,36.0781,768800.0],["2016-02-23",36.165,36.6798,35.6035,35.7439,1217400.0],["2016-02-24",35.1824,35.9244,34.0727,35.7439,1163200.0],["2016-02-25",36.0313,36.4324,35.7439,36.2319,687300.0],["2016-02-26",36.5594,36.8201,36.3121,36.6463,591800.0],["2016-02-29",36.6864,37.0608,36.5059,36.78,736200.0],["2016-03-01",37.0808,37.9298,37.0274,37.8296,881600.0],["2016-03-02",37.6691,37.9298,37.1143,37.6892,750700.0],["2016-03-03",37.6825,38.1371,37.6557,38.0836,545700.0],["2016-03-04",38.117,38.2841,37.9231,38.2507,732800.0],["2016-03-07",38.0435,38.839,37.9164,38.4579,697900.0],["2016-03-08",38.0568,38.7053,37.9432,38.4379,828500.0],["2016-03-09",38.5782,39.3336,38.5181,39.1331,916200.0],["2016-03-10",39.1866,39.4339,38.4713,38.859,698400.0],["2016-03-11",39.3671,39.7147,39.2267,39.5409,658700.0],["2016-03-14",39.3136,39.5208,39.1732,39.3604,504900.0],["2016-03-15",38.9994,39.3336,38.8724,39.2735,602000.0],["2016-03-16",39.2668,40.1224,39.2334,39.9687,509600.0],["2016-03-17",40.3096,40.958,40.0957,40.811,1017800.0],["2016-03-18",40.9246,41.0717,40.2963,40.3431,681500.0],["2016-03-21",40.2829,40.6038,40.0556,40.3564,394700.0],["2016-03-22",40.1559,40.5971,40.1091,40.3698,560200.0],["2016-03-23",40.216,40.2695,39.6545,39.7882,553300.0],["2016-03-24",39.4005,39.4272,38.9326,39.3069,641100.0],["2016-03-28",39.3069,39.8952,39.3002,39.7748,404700.0],["2016-03-29",39.6879,40.1826,39.3203,40.1358,417800.0],["2016-03-30",40.4433,41.0383,40.4433,40.7441,475700.0],["2016-03-31",40.7441,41.2589,40.5302,40.5703,486200.0],["2016-04-01",40.1158,40.6372,39.6812,40.5302,747000.0],["2016-04-04",40.4901,40.5169,40.1358,40.2361,314900.0],["2016-04-05",39.5943,39.9553,39.4272,39.8818,581800.0],["2016-04-06",39.9353,40.0021,39.4874,39.962,470100.0],["2016-04-07",39.6612,39.708,39.1799,39.3804,527300.0],["2016-04-08",39.9821,40.5637,39.9553,40.2963,566500.0],["2016-04-11",40.5503,40.8979,40.43,40.7776,599000.0],["2016-04-12",40.7909,41.7268,40.7909,41.5664,692700.0],["2016-04-13",41.7068,41.9608,41.5931,41.8003,551900.0],["2016-04-14",41.8137,42.1145,41.6934,41.8939,534400.0],["2016-04-15",41.8806,42.3819,41.7402,42.3017,695000.0],["2016-04-18",41.7001,42.4956,41.7001,42.4488,483900.0],["2016-04-19",42.8298,43.1841,42.783,43.1841,823600.0],["2016-04-20",42.9903,43.4916,42.9903,43.3379,722900.0],["2016-04-21",43.2108,43.2777,42.7362,42.9033,553200.0],["2016-04-22",43.2042,43.4248,42.9769,43.3379,430400.0],["2016-04-25",43.0905,43.2978,42.9969,43.2042,369900.0],["2016-04-26",43.4582,43.6855,43.3713,43.5585,478300.0],["2016-04-27",43.6119,43.7857,43.4181,43.7055,527100.0],["2016-04-28",43.4941,43.9196,43.251,43.8116,747000.0],["2016-04-29",43.8521,44.1628,43.6967,44.0074,545600.0],["2016-05-02",44.102,44.1357,43.8048,43.9939,472600.0],["2016-05-03",43.4469,43.4739,42.9133,43.1092,715400.0],["2016-05-04",42.5419,42.7445,42.2244,42.5081,542500.0],["2016-05-05",42.8458,42.8458,42.1907,42.319,457400.0],["2016-05-06",41.9745,42.346,41.8395,42.1299,702200.0],["2016-05-09",42.0151,42.0826,41.7719,41.961,451200.0],["2016-05-10",42.1434,42.7715,42.1299,42.6567,472200.0],["2016-05-11",42.5554,43.1227,42.5283,42.8323,417700.0],["2016-05-12",43.2037,43.2442,42.7175,43.1159,422200.0],["2016-05-13",42.758,43.0957,42.5756,42.8255,473900.0],["2016-05-16",42.9471,43.3658,42.9471,43.1564,553600.0],["2016-05-17",42.9538,43.1767,42.7377,42.9471,399500.0],["2016-05-18",42.5351,43.1429,42.5283,42.8053,579200.0],["2016-05-19",42.4068,42.4878,41.988,42.3798,498500.0],["2016-05-20",42.4541,42.6432,42.3325,42.5621,455700.0],["2016-05-23",42.5351,42.9066,42.2379,42.6432,323700.0],["2016-05-24",42.6094,43.0686,42.5351,42.6904,833100.0],["2016-05-25",43.0079,43.7778,42.6837,43.7575,916100.0],["2016-05-26",44.0209,44.1763,43.3726,43.5954,1043500.0],["2016-05-27",43.4199,43.5819,42.9741,43.2172,678600.0],["2016-05-31",43.0551,43.17,42.3122,42.4878,887800.0],["2016-06-01",42.2514,42.5621,42.0083,42.5486,587400.0],["2016-06-02",42.3528,42.7175,42.2515,42.6162,528500.0],["2016-06-03",43.0416,43.3591,42.7242,43.251,692100.0],["2016-06-06",43.3591,44.0344,43.3591,43.9804,709000.0],["2016-06-07",44.1087,44.4261,44.0142,44.2978,595000.0],["2016-06-08",44.541,44.7706,44.3046,44.5072,642300.0],["2016-06-09",44.2168,44.4869,44.0479,44.3856,464200.0],["2016-06-10",43.9939,44.183,43.7778,43.9804,505600.0],["2016-06-13",43.2645,43.8318,43.2105,43.5211,535500.0],["2016-06-14",43.2713,43.4739,42.7174,42.7985,572900.0],["2016-06-15",42.9268,43.0214,42.6567,42.7174,737900.0],["2016-06-16",42.0286,42.6769,41.6571,42.4878,587600.0],["2016-06-17",42.7715,43.1362,42.6972,42.7377,874700.0],["2016-06-20",43.5144,43.7035,43.1902,43.2172,632500.0],["2016-06-21",43.3388,43.8791,43.1429,43.5887,402100.0],["2016-06-22",43.7103,43.9399,43.4469,43.5684,543400.0],["2016-06-23",44.0277,44.3316,43.9466,44.1222,470000.0],["2016-06-24",41.9205,42.866,41.7719,42.3122,751300.0],["2016-06-27",41.8395,41.9543,41.1506,41.4342,661500.0],["2016-06-28",41.907,42.4946,41.7787,42.4676,529400.0],["2016-06-29",42.704,42.9201,42.5486,42.8255,628300.0],["2016-06-30",43.0146,43.0146,42.5959,42.812,985700.0],["2016-07-01",42.6634,43.0957,42.6162,43.0416,768400.0],["2016-07-05",42.7174,43.2577,42.6026,42.6567,695900.0],["2016-07-06",42.5284,43.1227,42.2312,43.0416,743200.0],["2016-07-07",43.1092,43.3726,42.6026,42.7242,461200.0],["2016-07-08",42.8998,43.2578,42.866,43.0214,738000.0],["2016-07-11",43.224,43.2915,42.8795,42.8863,465600.0],["2016-07-12",43.3455,43.5211,43.2172,43.4469,605700.0],["2016-07-13",43.3793,43.8656,43.3185,43.7778,642300.0],["2016-07-14",44.1492,44.4194,44.0479,44.2235,704300.0],["2016-07-15",44.3046,44.3789,44.156,44.2505,827600.0],["2016-07-18",44.2573,44.3654,44.0817,44.3046,415500.0],["2016-07-19",44.0547,44.0547,43.7913,43.9534,521100.0],["2016-07-20",43.9399,44.156,43.8453,44.0007,433900.0],["2016-07-21",43.9264,44.1155,43.69,43.7845,397800.0],["2016-07-22",43.7913,43.8791,43.2983,43.5347,561700.0],["2016-07-25",43.3523,43.4401,43.2578,43.3996,402300.0],["2016-07-26",43.4131,43.771,43.3928,43.7103,564400.0],["2016-07-27",44.0186,44.1892,43.466,43.8685,1037800.0],["2016-07-28",43.4865,43.7662,43.1317,43.5069,509200.0],["2016-07-29",43.5888,43.9845,43.391,43.7457,527600.0],["2016-08-01",43.698,43.7253,43.1931,43.2409,300600.0],["2016-08-02",43.4046,43.6775,42.9134,43.0566,798400.0],["2016-08-03",43.0976,43.3091,42.8656,43.0294,482900.0],["2016-08-04",43.0294,43.2409,42.6882,43.0225,571800.0],["2016-08-05",42.7428,43.0294,42.6746,42.9475,616300.0],["2016-08-08",42.9611,43.3637,42.9543,43.3159,460200.0],["2016-08-09",43.3568,43.8003,43.3432,43.5752,410400.0],["2016-08-10",43.8276,43.9913,43.5888,43.698,525000.0],["2016-08-11",43.9299,44.2779,43.9299,44.1414,443800.0],["2016-08-12",44.1824,44.1824,43.9163,44.0937,394300.0],["2016-08-15",44.1756,44.4007,44.1414,44.3529,472200.0],["2016-08-16",44.3734,44.4553,44.1551,44.4212,378500.0],["2016-08-17",44.2779,44.6326,44.1687,44.5985,579100.0],["2016-08-18",44.6531,44.7759,44.5849,44.735,363600.0],["2016-08-19",44.3802,44.6327,44.0664,44.5713,374600.0],["2016-08-22",44.3598,44.428,44.0732,44.387,605400.0],["2016-08-23",45.0079,45.8812,45.0079,45.6697,1285100.0],["2016-08-24",45.5196,45.7652,45.4309,45.5469,622300.0],["2016-08-25",45.5196,45.8334,45.5127,45.7788,570800.0],["2016-08-26",45.8812,46.1677,45.3968,45.5605,550600.0],["2016-08-29",45.5742,45.7242,45.4445,45.581,537900.0],["2016-08-30",45.5742,45.7174,45.3831,45.4514,574700.0],["2016-08-31",45.4513,45.5264,45.0011,45.233,578300.0],["2016-09-01",45.2876,45.4855,45.1375,45.3831,582800.0],["2016-09-02",45.6083,46.12,45.5673,45.7515,675500.0],["2016-09-06",45.9357,46.0176,45.697,46.0176,662600.0],["2016-09-07",46.0313,46.1814,45.5605,45.7584,516400.0],["2016-09-08",45.7106,45.7447,45.3831,45.465,394100.0],["2016-09-09",45.0625,45.0761,44.5508,44.7623,692400.0],["2016-09-12",44.4212,44.9601,44.2233,44.7759,867900.0],["2016-09-13",44.2301,44.2301,43.7662,43.9504,927600.0],["2016-09-14",43.8549,44.2847,43.7457,43.9095,525200.0],["2016-09-15",43.9504,44.5917,43.9504,44.4075,672200.0],["2016-09-16",44.0596,44.1142,43.7116,44.005,569100.0],["2016-09-19",44.3052,44.5849,44.0118,44.08,402200.0],["2016-09-20",44.1346,44.3256,43.8822,44.1005,535700.0],["2016-09-21",44.3666,44.8237,44.1551,44.7486,613300.0],["2016-09-22",45.1921,45.3695,45.0693,45.1307,513100.0],["2016-09-23",44.7964,44.7964,44.3052,44.4143,391500.0],["2016-09-26",44.3052,44.3666,43.9777,44.08,434900.0],["2016-09-27",43.8822,44.3597,43.773,44.2983,408400.0],["2016-09-28",44.4348,45.0284,44.2438,44.8987,573600.0],["2016-09-29",45.1921,45.1989,44.4075,44.5849,400000.0],["2016-09-30",44.7145,45.0079,44.6531,44.735,407000.0],["2016-10-03",44.6054,44.7214,44.4143,44.6531,293100.0],["2016-10-04",43.8958,44.1414,43.275,43.5956,2111300.0],["2016-10-05",43.7457,43.7594,43.4455,43.5615,700100.0],["2016-10-06",43.5274,43.5342,43.159,43.4114,454700.0],["2016-10-07",43.4251,43.4933,42.7769,43.084,491600.0],["2016-10-10",43.2204,43.4319,43.2204,43.4251,271300.0],["2016-10-11",43.3227,43.4387,43.0226,43.2613,473400.0],["2016-10-12",43.2818,43.541,43.0225,43.3705,429700.0],["2016-10-13",43.2272,43.7457,43.0157,43.6707,466500.0],["2016-10-14",43.9913,44.1551,43.7253,43.8617,395900.0],["2016-10-17",43.9026,44.1073,43.889,43.9845,405400.0],["2016-10-18",44.2915,44.3734,44.1278,44.312,448700.0],["2016-10-19",44.4007,44.8169,44.2506,44.3052,535300.0],["2016-10-20",44.1687,44.3256,44.0255,44.1073,500600.0],["2016-10-21",43.8208,43.9095,43.6639,43.7798,880600.0],["2016-10-24",43.8139,44.0391,43.7321,43.9572,785800.0],["2016-10-25",44.1005,44.2165,43.964,44.0118,438500.0],["2016-10-26",43.9436,44.4075,43.9368,44.2028,1223500.0],["2016-10-27",44.3461,44.503,44.1142,44.3188,591600.0],["2016-10-28",44.2237,44.272,43.7827,43.9412,528500.0],["2016-10-31",43.8861,44.0584,43.7896,43.8241,530300.0],["2016-11-01",43.9894,44.0446,43.4933,43.6794,678300.0],["2016-11-02",43.5416,43.6105,43.3142,43.4106,536200.0],["2016-11-03",43.5622,43.893,43.3142,43.4658,488500.0],["2016-11-04",43.3142,43.3486,42.9421,43.0799,563800.0],["2016-11-07",43.5347,43.8999,43.5347,43.7689,501600.0],["2016-11-08",43.6794,44.1135,43.6105,44.017,354800.0],["2016-11-09",43.2177,44.1617,43.011,44.0515,632300.0],["2016-11-10",44.0032,44.2995,43.7896,44.0308,983300.0],["2016-11-11",43.7689,44.0308,43.4244,43.7758,572200.0],["2016-11-14",43.9619,44.2444,43.8861,44.0515,690900.0],["2016-11-15",44.1893,44.5476,43.8654,44.5407,679500.0],["2016-11-16",44.3753,44.6165,44.1962,44.4787,586400.0],["2016-11-17",44.5889,44.9886,44.4718,44.6923,445500.0],["2016-11-18",44.6372,44.8301,44.4787,44.7957,519900.0],["2016-11-21",45.0644,45.5812,45.0644,45.4158,573500.0],["2016-11-22",45.6156,45.8017,45.154,45.278,405000.0],["2016-11-23",45.3056,45.5743,45.1677,45.4503,415300.0],["2016-11-25",45.3813,45.5192,45.2022,45.4916,214800.0],["2016-11-28",45.5605,45.8154,45.5123,45.6294,419600.0],["2016-11-29",45.5881,45.8844,45.5881,45.719,582600.0],["2016-11-30",45.9464,45.967,45.3813,45.3813,620400.0],["2016-12-01",45.6914,45.9533,45.3814,45.8706,616100.0],["2016-12-02",45.9395,46.2978,45.8499,46.1738,546400.0],["2016-12-05",46.3391,46.6699,46.3391,46.4976,457400.0],["2016-12-06",47.5381,47.8068,47.4968,47.7724,812800.0],["2016-12-07",48.0962,48.551,47.8826,48.4752,730800.0],["2016-12-08",48.6819,49.8396,48.5648,49.6259,851700.0],["2016-12-09",49.6811,50.3288,49.6811,50.2943,721700.0],["2016-12-12",50.2805,50.6113,50.2805,50.3426,516800.0],["2016-12-13",50.501,50.9076,50.501,50.6526,587100.0],["2016-12-14",50.4804,50.6802,49.8051,49.9016,668500.0],["2016-12-15",49.5295,49.9705,49.4744,49.8809,551500.0],["2016-12-16",49.9498,50.2461,49.8395,50.0394,550800.0],["2016-12-19",50.0463,50.0669,49.5984,49.6191,426300.0],["2016-12-20",49.7362,50.1427,49.7362,49.9705,477300.0],["2016-12-21",50.0325,50.0325,49.7086,49.8809,293200.0],["2016-12-22",49.7017,49.8396,49.4468,49.7293,399600.0],["2016-12-23",49.4812,49.7155,49.4468,49.5019,301500.0],["2016-12-27",49.6053,49.6604,49.5295,49.5846,146000.0],["2016-12-28",49.4537,49.5019,49.1987,49.4054,295800.0],["2016-12-29",49.4054,49.7155,49.3434,49.4881,345100.0],["2016-12-30",49.7431,49.8464,49.4674,49.557,477000.0],["2017-01-03",49.7569,49.9774,49.6397,49.7844,489300.0],["2017-01-04",50.2874,50.6458,50.1772,50.439,734500.0],["2017-01-05",50.4184,51.0247,50.3977,50.88,647400.0],["2017-01-06",50.942,51.0247,50.7835,50.8387,340100.0],["2017-01-09",50.5493,50.942,50.3012,50.7009,509300.0],["2017-01-10",50.818,51.1625,50.7767,50.8938,352800.0],["2017-01-11",50.9076,51.7345,50.7973,51.6862,506200.0],["2017-01-12",51.9274,51.9343,51.259,51.4175,449900.0],["2017-01-13",51.5691,51.7482,51.3968,51.4313,294400.0],["2017-01-17",51.5553,51.7689,51.3968,51.5553,541600.0],["2017-01-18",51.3555,51.5277,50.5355,50.6389,452800.0],["2017-01-19",50.6388,50.7767,50.3977,50.7422,396800.0],["2017-01-20",50.7973,51.0798,50.6733,50.9765,386600.0],["2017-01-23",50.9627,51.4382,50.818,51.3624,361200.0],["2017-01-24",51.3899,52.0376,51.2452,51.9963,402700.0],["2017-01-25",52.3684,52.961,52.3684,52.8714,804100.0],["2017-01-26",53.0368,53.1195,52.7956,52.961,394200.0],["2017-01-27",52.8576,53.1195,52.8094,52.8714,409100.0],["2017-01-30",52.6969,52.7386,52.2799,52.4953,442400.0],["2017-01-31",52.6622,52.822,52.2868,52.5718,334500.0],["2017-02-01",52.5579,52.6205,51.9462,52.3494,487300.0],["2017-02-02",52.4397,52.6552,52.2729,52.4536,253600.0],["2017-02-03",52.5649,53.0236,52.4675,52.8151,355100.0],["2017-02-06",52.5579,52.6413,52.252,52.405,284800.0],["2017-02-07",52.266,52.3563,52.0922,52.2173,291600.0],["2017-02-08",52.252,52.4189,51.8489,52.3772,292500.0],["2017-02-09",52.5579,52.8151,52.5023,52.6622,259300.0],["2017-02-10",52.9124,53.2182,52.9054,53.1904,285900.0],["2017-02-13",53.3017,53.5936,53.2878,53.545,465600.0],["2017-02-14",53.5311,53.6284,53.3086,53.5241,346000.0],["2017-02-15",53.5797,53.8717,53.392,53.8508,335300.0],["2017-02-16",53.9134,54.0872,53.8022,53.8995,399700.0],["2017-02-17",53.7118,53.8717,53.4755,53.8508,313700.0],["2017-02-21",53.8786,54.1428,53.6284,53.6909,437100.0],["2017-02-22",53.545,53.8995,53.4268,53.7604,424000.0],["2017-02-23",53.9829,54.2192,53.8578,53.8925,419600.0],["2017-02-24",53.6631,53.8786,53.0375,53.107,580500.0],["2017-02-27",53.114,53.1348,52.405,52.7039,818800.0],["2017-02-28",52.5371,53.3156,52.398,52.5718,862500.0],["2017-03-01",53.5172,53.5172,52.9402,53.1348,851300.0],["2017-03-02",53.1905,53.7883,53.1349,53.6075,601000.0],["2017-03-03",53.5658,53.6006,53.2183,53.4477,446900.0],["2017-03-06",53.3156,53.7118,53.0167,53.5519,417400.0],["2017-03-07",53.5241,53.9273,53.3086,53.6284,392100.0],["2017-03-08",53.8022,53.8091,53.0584,53.1001,413100.0],["2017-03-09",53.0028,53.3086,52.6691,52.8081,340200.0],["2017-03-10",53.1627,53.4407,52.7108,53.2183,774400.0],["2017-03-13",53.1557,53.5797,53.0862,53.3434,485300.0],["2017-03-14",52.9055,53.121,52.7386,52.8499,355700.0],["2017-03-15",52.8638,52.9889,52.3772,52.8499,645300.0],["2017-03-16",53.0653,53.26,52.8568,52.8985,369700.0],["2017-03-17",52.975,53.2322,52.4953,52.5927,629900.0],["2017-03-20",52.4467,52.4745,51.8211,52.0783,414700.0],["2017-03-21",52.3424,52.6622,51.265,51.3136,569300.0],["2017-03-22",50.8618,51.4388,50.5977,51.3414,743800.0],["2017-03-23",51.3136,51.967,51.2789,51.6403,484200.0],["2017-03-24",51.9253,52.0018,51.404,51.6195,357500.0],["2017-03-27",51.0912,51.7029,51.0217,51.5847,413800.0],["2017-03-28",51.5917,52.0713,51.5917,51.8975,422600.0],["2017-03-29",51.9254,52.2312,51.8628,52.1895,318100.0],["2017-03-30",52.3146,52.5092,51.9949,52.0018,342000.0],["2017-03-31",52.2938,52.3841,51.8211,51.9879,383100.0],["2017-04-03",51.7377,51.8906,51.1816,51.835,408400.0],["2017-04-04",51.6403,52.0505,51.4179,51.828,345800.0],["2017-04-05",52.0713,52.2729,51.5708,51.5778,322100.0],["2017-04-06",51.6542,52.0088,51.4457,51.7446,337100.0],["2017-04-07",51.8072,52.0783,51.696,51.9601,487700.0],["2017-04-10",51.974,52.2242,51.835,52.1061,348700.0],["2017-04-11",51.9879,52.0157,51.3067,51.5222,504800.0],["2017-04-12",51.5361,51.7168,51.2928,51.5083,414200.0],["2017-04-13",51.5013,51.5639,50.7436,50.7784,436500.0],["2017-04-17",50.7923,51.6195,50.7923,51.4457,426900.0],["2017-04-18",51.126,51.2163,50.688,50.9383,455400.0],["2017-04-19",51.119,51.1468,50.4725,50.6324,413400.0],["2017-04-20",50.6811,51.1885,50.5629,51.0773,347800.0],["2017-04-21",50.98,51.1677,50.7506,50.8131,260000.0],["2017-04-24",51.4388,51.6681,51.3692,51.4735,412300.0],["2017-04-25",51.4388,51.7516,51.2928,51.6403,419000.0],["2017-04-26",51.6056,51.6821,50.8201,50.9452,616500.0],["2017-04-27",50.9424,51.0196,49.3505,49.7151,1054800.0],["2017-04-28",49.6801,50.157,49.4627,49.6871,452400.0],["2017-05-01",49.8274,50.0097,49.4627,49.4627,363900.0],["2017-05-02",49.3505,49.4557,48.8105,49.0279,562100.0],["2017-05-03",48.8595,49.2803,48.7193,48.9718,557900.0],["2017-05-04",49.0489,49.091,48.6211,48.6492,446600.0],["2017-05-05",48.6983,49.6029,48.6983,49.4697,448900.0],["2017-05-08",49.5609,49.617,49.1611,49.4206,391200.0],["2017-05-09",49.5539,49.5539,48.7123,48.8946,341400.0],["2017-05-10",49.0279,49.2523,48.8105,49.1331,315300.0],["2017-05-11",48.6211,48.7824,48.1442,48.4037,715600.0],["2017-05-12",48.2284,48.4107,47.7585,48.1092,636300.0],["2017-05-15",48.4528,48.8806,48.3476,48.6772,679600.0],["2017-05-16",48.9718,49.1822,48.4037,48.4248,722100.0],["2017-05-17",48.025,48.2144,47.2816,47.4429,917800.0],["2017-05-18",47.6814,48.0531,47.3027,47.8497,632000.0],["2017-05-19",48.2775,48.6071,48.1372,48.6001,391700.0],["2017-05-22",48.7684,48.8385,48.5931,48.6351,175000.0],["2017-05-23",49.3154,49.4767,48.9297,49.2944,668200.0],["2017-05-24",48.3897,48.6071,47.8427,48.1162,1140200.0],["2017-05-25",48.2354,48.4177,47.1414,47.4009,768300.0],["2017-05-26",47.2816,47.5551,47.2816,47.5411,487800.0],["2017-05-30",47.485,47.5762,47.2466,47.3868,460900.0],["2017-05-31",47.4149,47.4289,46.8118,47.0853,428300.0],["2017-06-01",47.4219,47.5341,47.0713,47.4359,464300.0],["2017-06-02",47.492,47.7725,47.1273,47.457,433800.0],["2017-06-05",47.478,47.5271,47.0712,47.3307,411200.0],["2017-06-06",47.1343,47.3237,47.0642,47.2746,357700.0],["2017-06-07",47.2746,47.3658,46.8188,46.938,457600.0],["2017-06-08",47.0432,47.6113,47.0152,47.5762,413500.0],["2017-06-09",47.8567,49.0068,47.8287,48.9157,765100.0],["2017-06-12",48.9367,49.1962,48.3476,49.0209,710500.0],["2017-06-13",49.2242,49.4276,49.0349,49.3364,548100.0],["2017-06-14",49.2733,49.3505,48.7474,48.9087,414700.0],["2017-06-15",48.5019,49.2032,48.3406,49.112,453800.0],["2017-06-16",49.1822,49.3715,48.7964,49.3575,411100.0],["2017-06-19",49.4557,49.9676,49.3645,49.7432,455500.0],["2017-06-20",49.5959,49.5959,49.2453,49.3154,280600.0],["2017-06-21",49.3014,49.3014,48.579,48.7123,512300.0],["2017-06-22",48.9507,49.7853,48.9367,49.5609,534600.0],["2017-06-23",49.5258,49.9255,49.2172,49.659,583000.0],["2017-06-26",50.0097,50.192,49.666,49.7783,622500.0],["2017-06-27",49.9185,50.3954,49.7853,50.2131,572100.0],["2017-06-28",50.5918,51.5596,50.5918,51.4474,607900.0],["2017-06-29",51.7279,51.8752,51.1949,51.5035,542700.0],["2017-06-30",51.7559,51.8401,51.1598,51.5035,612100.0],["2017-07-03",51.6507,51.9803,51.6507,51.777,147700.0],["2017-07-05",51.6998,51.9523,51.23,51.798,385800.0],["2017-07-06",51.8401,52.2539,51.7489,51.777,501200.0],["2017-07-07",52.0645,52.3099,51.7349,52.1557,382600.0],["2017-07-10",52.0785,52.5554,51.8822,52.2819,326100.0],["2017-07-11",52.1487,52.3731,51.9032,52.331,409300.0],["2017-07-12",52.4783,53.5863,52.352,53.3268,636200.0],["2017-07-13",53.3689,53.5513,53.1866,53.397,307100.0],["2017-07-14",53.432,53.8107,53.2778,53.7266,325200.0],["2017-07-17",53.7126,53.9089,53.3409,53.4811,304700.0],["2017-07-18",53.7336,53.8879,53.2637,53.6424,294500.0],["2017-07-19",53.7196,54.0492,53.7196,53.8107,335700.0],["2017-07-20",54.0001,54.1754,53.8177,53.9089,339100.0],["2017-07-21",53.8598,53.9089,53.6003,53.8739,327700.0],["2017-07-24",53.951,54.0772,53.7336,53.9861,270900.0],["2017-07-25",54.2806,54.3998,53.7546,53.958,375300.0],["2017-07-26",54.0422,54.2736,53.7055,53.944,403200.0],["2017-07-27",54.0001,54.0001,53.1936,53.4601,465800.0],["2017-07-28",53.635,53.8049,53.4367,53.5996,328200.0],["2017-07-31",53.5925,53.8757,53.2951,53.7128,233300.0],["2017-08-01",53.819,53.9323,53.2031,53.6491,282400.0],["2017-08-02",53.5217,53.8969,53.4792,53.6066,245700.0],["2017-08-03",53.55,53.6916,53.2385,53.3235,279800.0],["2017-08-04",53.4155,53.458,52.8916,52.9766,316100.0],["2017-08-07",52.9695,53.0403,52.7642,52.8633,172900.0],["2017-08-08",52.8491,53.1677,52.7288,53.0261,390000.0],["2017-08-09",52.6721,52.8633,52.3819,52.4597,501300.0],["2017-08-10",52.3181,52.4314,51.589,51.6385,379400.0],["2017-08-11",51.4615,52.0137,51.2208,51.3412,483100.0],["2017-08-14",51.7164,52.1199,51.3341,51.7801,392000.0],["2017-08-15",51.9854,51.9854,51.3624,51.4686,346600.0],["2017-08-16",51.7022,51.8438,51.5323,51.7164,329300.0],["2017-08-17",51.5748,51.6668,51.2279,51.2279,297400.0],["2017-08-18",51.3199,51.5677,51.0297,51.5111,327600.0],["2017-08-21",51.4332,51.8438,51.3058,51.7518,259500.0],["2017-08-22",51.9075,52.0208,51.5819,51.6243,328900.0],["2017-08-23",51.5748,52.3819,51.2775,52.212,361300.0],["2017-08-24",52.396,52.4173,51.9996,52.127,304600.0],["2017-08-25",52.3677,52.5518,52.1482,52.389,235700.0],["2017-08-28",52.4173,52.5235,52.0774,52.304,344100.0],["2017-08-29",52.0845,52.0845,50.527,50.9235,869700.0],["2017-08-30",51.0722,51.0722,50.5341,50.5766,523400.0],["2017-08-31",50.9022,51.0509,50.5553,50.8244,589400.0],["2017-09-01",51.1571,51.4049,50.8951,51.15,347900.0],["2017-09-05",51.058,51.235,50.8102,50.9235,602800.0],["2017-09-06",51.0651,51.7235,50.7748,51.5323,1139100.0],["2017-09-07",51.7022,52.0987,51.7022,51.9217,476600.0],["2017-09-08",51.9642,52.4031,51.8226,52.3819,637000.0],["2017-09-11",52.6226,53.1889,52.5872,53.0898,501500.0],["2017-09-12",53.1535,53.3518,52.8349,53.1535,516000.0],["2017-09-13",53.1819,53.4863,53.1252,53.4155,386000.0],["2017-09-14",53.3659,53.3872,53.1677,53.3589,331700.0],["2017-09-15",53.4084,53.6491,53.1111,53.2456,406600.0],["2017-09-18",53.3305,53.3588,52.75,52.8774,341600.0],["2017-09-19",53.019,53.281,52.9553,53.0898,336400.0],["2017-09-20",53.0898,53.2951,52.6226,52.9199,439600.0],["2017-09-21",52.9199,53.4084,52.835,53.2243,340800.0],["2017-09-22",53.3376,53.5642,53.1181,53.2668,350800.0],["2017-09-25",53.1536,53.4155,53.0544,53.0898,286800.0],["2017-09-26",53.0969,53.3447,52.8987,53.1535,336000.0],["2017-09-27",53.3164,53.642,53.0473,53.0544,383100.0],["2017-09-28",53.104,53.6562,52.9907,53.5217,360900.0],["2017-09-29",53.5854,53.8827,53.4509,53.5996,353300.0],["2017-10-02",53.4863,54.1305,53.4863,53.9535,427000.0],["2017-10-03",54.0102,54.6119,53.9111,54.6119,386800.0],["2017-10-04",54.4987,54.8668,54.4987,54.6969,315600.0],["2017-10-05",54.6756,54.7181,54.4279,54.5128,230900.0],["2017-10-06",54.4845,54.5057,54.1518,54.442,198600.0],["2017-10-09",54.4774,54.4774,54.1659,54.2296,105900.0],["2017-10-10",54.6332,54.9022,54.5836,54.796,247900.0],["2017-10-11",54.7748,55.3341,54.7748,55.2845,295800.0],["2017-10-12",55.2774,55.327,55.0509,55.1642,243100.0],["2017-10-13",55.1995,55.419,54.9517,55.3128,458500.0],["2017-10-16",55.2633,55.327,55.0792,55.15,311500.0],["2017-10-17",55.1571,55.334,55.0155,55.2916,844500.0],["2017-10-18",55.3624,55.7659,55.3624,55.6881,333400.0],["2017-10-19",55.419,55.8296,55.419,55.8084,323700.0],["2017-10-20",55.6102,55.7234,55.3553,55.3907,351600.0],["2017-10-23",55.4049,55.6031,55.3199,55.3765,253500.0],["2017-10-24",55.4403,55.5323,55.3411,55.4403,275400.0],["2017-10-25",55.6243,55.8084,54.8739,55.0225,333700.0],["2017-10-26",55.1146,55.3199,55.065,55.0863,306300.0],["2017-10-27",55.0296,55.2208,54.7181,55.2208,287800.0],["2017-10-30",55.1642,55.2633,55.065,55.2066,282600.0],["2017-10-31",54.7644,55.043,54.5858,54.7287,399900.0],["2017-11-01",54.893,54.9573,54.7001,54.7787,259600.0],["2017-11-02",54.9002,55.3074,54.7287,55.2859,245400.0],["2017-11-03",55.4788,55.5717,55.3216,55.5574,222100.0],["2017-11-06",55.5431,55.7288,55.3931,55.7003,174100.0],["2017-11-07",55.4217,55.5717,55.1931,55.4431,222200.0],["2017-11-08",55.5645,55.6931,55.4002,55.6288,211500.0],["2017-11-09",55.4145,55.6002,55.3288,55.5645,202500.0],["2017-11-10",55.5645,55.5645,54.9002,55.1645,214900.0],["2017-11-13",54.8359,55.1288,54.743,55.0573,267400.0],["2017-11-14",54.8359,55.0502,54.6287,54.943,286900.0],["2017-11-15",54.6501,55.043,54.5215,55.0002,277100.0],["2017-11-16",55.1859,55.5431,55.0859,55.4217,264600.0],["2017-11-17",55.3074,55.4788,55.0716,55.4074,322700.0],["2017-11-20",55.3717,55.5645,55.2145,55.2431,318300.0],["2017-11-21",55.4788,55.5288,55.2716,55.4217,303200.0],["2017-11-22",55.6645,56.0574,55.5788,55.9717,362800.0],["2017-11-24",55.9075,56.0003,55.8289,55.9003,124400.0],["2017-11-27",55.8789,55.9289,55.5074,55.5645,281400.0],["2017-11-28",55.5359,55.6288,55.2359,55.5074,502200.0],["2017-11-29",55.4216,55.4717,55.143,55.2502,448600.0],["2017-11-30",55.3574,55.3574,54.9073,55.0145,541500.0],["2017-12-01",55.5788,56.0789,55.4931,55.986,517400.0],["2017-12-04",56.1932,56.3861,55.8932,55.9217,421600.0],["2017-12-05",56.1932,56.4504,55.6003,55.7574,540200.0],["2017-12-06",55.7789,56.3075,55.6574,56.2075,733200.0],["2017-12-07",55.9289,56.1218,55.7717,55.9217,425200.0],["2017-12-08",55.9717,56.1575,55.8646,56.0289,308700.0],["2017-12-11",56.0003,56.3146,55.8646,55.9789,360400.0],["2017-12-12",56.0717,56.1503,55.7788,56.0431,338200.0],["2017-12-13",56.0646,56.3503,55.9646,56.1217,444900.0],["2017-12-14",56.236,56.2932,55.7931,56.1575,422300.0],["2017-12-15",56.2575,56.2575,55.736,55.8646,434500.0],["2017-12-18",56.2218,56.3861,55.9932,56.0717,328400.0],["2017-12-19",56.186,56.3289,55.9074,56.1146,315300.0],["2017-12-20",56.3289,56.3861,55.936,56.3003,224300.0],["2017-12-21",56.579,57.0362,56.5504,56.7075,344200.0],["2017-12-22",56.5147,56.6004,56.3575,56.5932,230400.0],["2017-12-26",56.6004,56.7647,56.5218,56.6075,87800.0],["2017-12-27",56.9218,56.9218,56.5218,56.6718,241200.0],["2017-12-28",56.779,57.1433,56.7075,57.1076,303200.0],["2017-12-29",57.129,57.3648,57.0004,57.1647,220000.0],["2018-01-02",57.1862,57.5862,57.079,57.3005,354900.0],["2018-01-03",57.2219,57.5576,57.1862,57.3933,273700.0],["2018-01-04",57.6862,58.172,57.5076,58.072,448600.0],["2018-01-05",58.5435,58.7364,58.3077,58.6078,402900.0],["2018-01-08",58.665,58.665,58.3935,58.5006,312600.0],["2018-01-09",58.4864,58.9293,58.3578,58.6792,338800.0],["2018-01-10",58.7792,59.065,58.172,58.3649,415400.0],["2018-01-11",58.4221,58.5221,58.1649,58.3935,300900.0],["2018-01-12",58.5792,58.765,58.3006,58.6435,287100.0],["2018-01-16",59.1079,59.265,58.9221,59.0079,400800.0],["2018-01-17",59.0936,59.7079,58.7078,59.4079,473000.0],["2018-01-18",59.3007,60.0365,59.3007,59.6508,416800.0],["2018-01-19",59.6865,60.2294,59.6222,59.6579,338900.0],["2018-01-22",59.8651,60.5152,59.8222,60.008,396700.0],["2018-01-23",59.9794,60.2009,59.5651,59.9866,380500.0],["2018-01-24",60.3223,60.4723,59.8151,60.0866,409800.0],["2018-01-25",60.2651,60.3652,59.6079,59.8079,310500.0],["2018-01-26",59.9151,60.0294,59.4151,59.9794,389300.0],["2018-01-29",59.8794,59.9008,59.5008,59.6722,308900.0],["2018-01-30",59.6508,59.7794,59.3436,59.5008,516300.0],["2018-01-31",59.6694,59.6694,59.1937,59.3378,381500.0],["2018-02-01",59.2946,59.4892,58.6962,59.4388,486900.0],["2018-02-02",58.8476,59.0855,58.1484,58.1484,438000.0],["2018-02-05",57.3265,57.4563,55.7405,55.8991,876900.0],["2018-02-06",54.9908,56.3821,54.4501,56.2596,967200.0],["2018-02-07",56.2235,56.4254,55.9279,56.1298,474100.0],["2018-02-08",56.1803,56.1803,54.5222,54.5222,484000.0],["2018-02-09",54.7312,54.7745,53.4408,54.5294,645600.0],["2018-02-12",55.4377,55.4377,54.5294,55.0989,385400.0],["2018-02-13",55.0485,55.3008,54.7673,55.1926,317500.0],["2018-02-14",55.1133,56.4037,54.8322,56.0649,553000.0],["2018-02-15",56.6993,56.7065,56.0,56.4903,409000.0],["2018-02-16",56.2451,56.31,55.9279,56.0072,413800.0],["2018-02-20",55.7837,56.31,55.5098,55.7044,481400.0],["2018-02-21",55.8775,56.8507,55.7982,56.3677,360400.0],["2018-02-22",56.3965,56.5551,55.827,55.9712,468700.0],["2018-02-23",56.1947,56.62,56.0,56.5768,345900.0],["2018-02-26",56.7209,56.8147,56.3677,56.6489,368500.0],["2018-02-27",56.2956,56.3172,55.308,55.4305,769200.0],["2018-02-28",55.6756,55.6828,54.7889,54.7961,482100.0],["2018-03-01",54.7889,54.861,53.7003,54.1906,609600.0],["2018-03-02",53.7076,54.0031,53.448,53.9959,570400.0],["2018-03-05",53.3471,53.8301,53.1957,53.6355,476000.0],["2018-03-06",54.1041,54.2194,53.8445,54.1329,353700.0],["2018-03-07",53.7292,54.1041,53.4985,53.9599,281500.0],["2018-03-08",54.0103,54.6015,54.0103,54.4789,457600.0],["2018-03-09",55.0268,55.1638,54.5582,55.1205,322200.0],["2018-03-12",55.1205,55.3512,54.861,55.1782,265700.0],["2018-03-13",55.2215,55.344,54.4645,54.5078,332800.0],["2018-03-14",54.8322,55.034,54.6519,54.7601,394700.0],["2018-03-15",54.7385,54.8178,54.3636,54.4501,317200.0],["2018-03-16",54.4789,54.7961,54.3492,54.3636,381400.0],["2018-03-19",54.3924,54.6303,54.0752,54.3348,408100.0],["2018-03-20",54.378,54.8105,54.2771,54.7168,423200.0],["2018-03-21",54.9547,55.8054,54.9547,55.5747,591300.0],["2018-03-22",55.1638,55.4161,54.4789,54.6736,615800.0],["2018-03-23",54.8826,55.1638,54.0969,54.241,664700.0],["2018-03-26",54.6231,54.8394,54.2843,54.4429,408200.0],["2018-03-27",54.5726,54.5726,53.722,53.9454,431900.0],["2018-03-28",53.621,54.3492,53.5273,53.8229,425600.0],["2018-03-29",54.241,54.551,53.9455,54.4789,312100.0],["2018-04-02",54.4789,54.5005,53.4985,53.9526,465700.0],["2018-04-03",54.3347,54.4861,53.722,54.1545,474700.0],["2018-04-04",53.6859,54.2915,53.1957,54.1617,517900.0],["2018-04-05",54.4501,54.9475,54.2482,54.8899,433400.0],["2018-04-06",54.4429,54.9187,54.1185,54.4068,492500.0],["2018-04-09",54.6519,55.2215,54.2915,54.8971,401000.0],["2018-04-10",55.5098,55.5387,55.0052,55.0557,360500.0],["2018-04-11",54.9331,54.9331,54.3924,54.4212,386100.0],["2018-04-12",54.4141,54.5727,54.1834,54.4357,333900.0],["2018-04-13",54.7385,54.8033,54.1545,54.2699,346100.0],["2018-04-16",54.6087,54.6159,54.2482,54.5726,276800.0],["2018-04-17",54.7889,54.7889,54.3924,54.4357,333700.0],["2018-04-18",54.4645,54.6447,54.2122,54.2122,248400.0],["2018-04-19",54.3636,54.4068,53.9382,54.0824,302800.0],["2018-04-20",54.1401,54.3492,53.9743,54.032,691800.0],["2018-04-23",53.9455,54.1473,53.8734,53.9959,343900.0],["2018-04-24",54.1689,54.6231,54.1545,54.3636,440000.0],["2018-04-25",54.241,54.6303,53.9815,54.5222,409000.0],["2018-04-26",54.5222,55.0484,54.5222,54.8105,914800.0],["2018-04-27",54.861,55.3801,54.861,55.2719,370800.0],["2018-04-30",55.2465,55.654,55.2465,55.261,400300.0],["2018-05-01",55.1373,55.4138,54.7734,55.2974,295100.0],["2018-05-02",55.2974,55.5812,55.1737,55.2901,264900.0],["2018-05-03",55.2683,55.4357,54.7952,55.1227,363200.0],["2018-05-04",54.8171,55.6686,54.6788,55.5012,214400.0],["2018-05-07",55.5303,55.836,55.4502,55.6249,182900.0],["2018-05-08",55.5521,55.9451,55.4211,55.9451,339600.0],["2018-05-09",56.178,56.7748,55.967,56.6438,311100.0],["2018-05-10",57.1242,57.3934,56.884,57.2479,296700.0],["2018-05-11",57.2988,57.4225,57.1387,57.3206,214400.0],["2018-05-14",57.4662,57.7719,57.3934,57.4589,250300.0],["2018-05-15",56.884,57.357,56.8112,57.2042,361700.0],["2018-05-16",57.1751,57.67,57.1751,57.6336,172400.0],["2018-05-17",57.5171,57.7573,57.3789,57.7355,215200.0],["2018-05-18",57.5099,57.5099,56.9276,57.0732,174900.0],["2018-05-21",57.3934,57.488,57.2479,57.3134,100900.0],["2018-05-22",57.539,58.2449,57.539,57.8519,473100.0],["2018-05-23",57.3643,57.8083,57.0004,57.6918,367800.0],["2018-05-24",57.5899,57.5899,56.9204,57.277,289500.0],["2018-05-25",56.9786,57.1533,56.8039,56.9204,226300.0],["2018-05-29",56.36,56.5419,55.5376,55.7122,484200.0],["2018-05-30",56.098,56.4036,55.6031,56.3891,361100.0],["2018-05-31",56.5929,56.6584,55.9597,56.3309,721000.0],["2018-06-01",56.4473,56.5492,56.0325,56.2945,296000.0],["2018-06-04",56.5638,56.8913,56.4255,56.7239,305300.0],["2018-06-05",56.6365,56.6365,56.1416,56.5419,308600.0],["2018-06-06",57.0295,57.1897,56.8403,56.9349,281500.0],["2018-06-07",57.1023,57.357,56.964,57.1605,254900.0],["2018-06-08",57.2843,57.488,57.0441,57.4517,210200.0],["2018-06-11",57.3061,57.3425,56.8913,56.964,267000.0],["2018-06-12",57.0514,57.1096,56.6656,56.8258,261600.0],["2018-06-13",57.0077,57.2042,56.8185,57.015,237300.0],["2018-06-14",57.1533,57.2042,56.4619,56.571,337200.0],["2018-06-15",56.1999,56.4255,56.1125,56.2799,424000.0],["2018-06-18",55.9379,56.5492,55.9306,56.4036,205400.0],["2018-06-19",56.2362,56.3673,55.8724,56.0543,301800.0],["2018-06-20",56.229,56.5201,56.1125,56.1344,228000.0],["2018-06-21",56.1125,56.4255,56.1125,56.2581,245800.0],["2018-06-22",56.4764,56.7457,56.3527,56.5929,220900.0],["2018-06-25",56.4255,56.4255,55.654,55.8214,252800.0],["2018-06-26",55.8287,56.2581,55.6467,55.7341,301500.0],["2018-06-27",55.7413,56.0907,55.3411,55.392,290500.0],["2018-06-28",55.523,55.916,55.4648,55.785,263900.0],["2018-06-29",55.9306,56.3236,55.9306,56.229,290000.0],["2018-07-02",55.8651,56.0834,55.5521,55.8869,108200.0],["2018-07-03",56.3964,56.5492,56.098,56.2872,225500.0],["2018-07-05",56.4328,56.5274,56.178,56.3673,294400.0],["2018-07-06",56.3454,56.8258,56.309,56.7311,341000.0],["2018-07-09",57.0368,57.2479,56.9495,57.015,439300.0],["2018-07-10",57.0441,57.1751,56.8767,57.0878,325000.0],["2018-07-11",56.8403,57.1314,56.3964,56.4837,328700.0],["2018-07-12",56.9349,57.1678,56.6656,57.0368,281400.0],["2018-07-13",57.0441,57.1169,56.8039,57.0295,226000.0],["2018-07-16",57.0295,57.5099,57.0295,57.3789,257100.0],["2018-07-17",57.3498,57.4007,57.0732,57.1751,237900.0],["2018-07-18",57.2697,57.5317,57.2042,57.4735,274400.0],["2018-07-19",57.2624,57.3789,56.7748,56.8694,266200.0],["2018-07-20",57.3789,57.5171,57.2115,57.4735,251400.0],["2018-07-23",57.4225,57.6118,57.2988,57.5827,215100.0],["2018-07-24",57.5899,57.9684,57.4225,57.5171,336800.0],["2018-07-25",57.5608,58.0557,57.539,58.0266,354300.0],["2018-07-26",58.0776,58.0776,57.6845,57.8374,261100.0],["2018-07-27",58.0339,58.1285,57.7864,57.9538,221100.0],["2018-07-30",58.1503,58.3396,58.0557,58.0703,305200.0],["2018-07-31",57.6263,57.7792,57.1242,57.6991,506200.0],["2018-08-01",57.8665,57.9829,57.4735,57.67,341200.0],["2018-08-02",57.2843,57.8301,57.1606,57.6773,324800.0],["2018-08-03",57.2843,57.9102,57.2843,57.8447,310300.0],["2018-08-06",57.8374,57.9902,57.7428,57.8083,249800.0],["2018-08-07",57.8374,58.2013,57.0805,57.2988,510300.0],["2018-08-08",57.357,58.0048,57.2915,57.8374,377600.0],["2018-08-09",57.8301,58.194,57.8301,58.1285,338800.0],["2018-08-10",57.6263,57.8228,57.1751,57.3716,557800.0],["2018-08-13",57.2115,57.6554,57.2115,57.488,434500.0],["2018-08-14",57.6409,58.114,57.6409,58.0921,425600.0],["2018-08-15",57.6118,57.75,57.4371,57.5608,481600.0],["2018-08-16",57.75,58.1067,57.7064,57.9829,295800.0],["2018-08-17",58.1867,59.0892,58.1358,58.9946,579900.0],["2018-08-20",58.9946,59.2347,58.8272,59.1401,331700.0],["2018-08-21",59.3148,59.5841,58.9218,58.9873,549700.0],["2018-08-22",58.9436,59.7733,58.9145,59.7369,408200.0],["2018-08-23",59.5841,59.5841,59.0382,59.1037,699200.0],["2018-08-24",59.3294,59.5186,59.1256,59.2784,371600.0],["2018-08-27",59.4604,59.7587,59.3803,59.6569,449500.0],["2018-08-28",60.0426,60.4283,59.555,59.7879,529600.0],["2018-08-29",60.3046,60.7049,59.8752,60.5011,886400.0],["2018-08-30",60.1663,60.5302,60.0717,60.3701,711200.0],["2018-08-31",59.9552,59.9552,59.4094,59.6496,699100.0],["2018-09-04",59.2711,59.293,58.6452,59.2493,716300.0],["2018-09-05",59.242,59.6277,59.1765,59.5477,645800.0],["2018-09-06",59.4967,59.7515,59.0892,59.7296,608500.0],["2018-09-07",59.7078,59.7078,59.1619,59.4312,562400.0],["2018-09-10",59.4312,59.7005,59.242,59.2566,512600.0],["2018-09-11",59.2638,59.4822,59.1328,59.4603,470500.0],["2018-09-12",59.6059,59.6277,59.3075,59.424,593200.0],["2018-09-13",59.4967,59.6132,59.0455,59.1547,923000.0],["2018-09-14",59.2129,59.504,59.0237,59.4094,417600.0],["2018-09-17",59.1911,59.7369,59.1911,59.6423,323800.0],["2018-09-18",59.7733,60.29,59.6641,60.2245,291600.0],["2018-09-19",60.2245,60.5739,60.1954,60.472,519000.0],["2018-09-20",60.7922,60.9159,60.603,60.7049,472600.0],["2018-09-21",60.7485,61.3963,60.7121,60.996,548100.0],["2018-09-24",61.1342,61.3016,60.8286,60.8868,370200.0],["2018-09-25",60.9669,61.2362,60.7121,60.7267,512400.0],["2018-09-26",60.552,60.7485,60.2464,60.3046,437800.0],["2018-09-27",60.3919,60.5884,60.1736,60.2318,288500.0],["2018-09-28",60.079,60.3337,59.9043,60.0644,473700.0],["2018-10-01",61.1197,61.1197,60.4574,60.7049,372200.0],["2018-10-02",60.6539,60.6539,60.1736,60.2828,521500.0],["2018-10-03",60.5884,60.734,60.1663,60.4356,538900.0],["2018-10-04",60.4356,60.4938,59.8315,59.9844,506800.0],["2018-10-05",60.1736,60.1736,59.2275,59.373,572600.0],["2018-10-08",59.2639,59.3002,58.8708,59.1911,312400.0],["2018-10-09",59.1037,59.3876,58.7617,59.3512,616900.0],["2018-10-10",59.3221,59.3221,58.3978,58.4051,1068700.0],["2018-10-11",58.0921,58.1867,57.5099,57.6409,1671500.0],["2018-10-12",58.1722,58.1722,57.0878,57.4371,1209200.0],["2018-10-15",57.7937,58.0193,57.4371,57.6773,1054300.0],["2018-10-16",57.9902,58.4196,57.8811,58.3614,840700.0],["2018-10-17",58.325,58.3396,57.8447,58.2158,710100.0],["2018-10-18",57.9174,58.1867,57.6263,57.6918,667200.0],["2018-10-19",57.5681,57.9247,57.4444,57.5244,912500.0],["2018-10-22",57.6845,57.6845,57.0732,57.1678,801500.0],["2018-10-23",56.6656,57.2042,56.3017,57.0295,956300.0],["2018-10-24",56.9058,56.9495,55.5012,55.5521,1071100.0],["2018-10-25",55.8796,55.9815,55.3556,55.5085,946600.0],["2018-10-26",54.9481,55.13,54.3367,54.9699,1023600.0],["2018-10-29",55.2683,55.3702,53.9219,54.162,907400.0],["2018-10-30",54.3367,55.0281,54.1402,54.9626,1039700.0],["2018-10-31",55.3462,55.5373,54.8833,54.9273,886700.0],["2018-11-01",55.3462,55.4785,55.067,55.3242,694900.0],["2018-11-02",55.6255,55.9636,55.0596,55.2139,736100.0],["2018-11-05",55.3462,55.6843,55.2801,55.5006,480300.0],["2018-11-06",55.3021,55.721,54.7877,55.6622,748700.0],["2018-11-07",56.1032,56.1032,55.53,55.6549,560200.0],["2018-11-08",55.5814,55.868,55.3389,55.5373,458200.0],["2018-11-09",55.405,55.5741,54.7436,54.9935,521000.0],["2018-11-12",54.92,54.9641,54.6407,54.773,536200.0],["2018-11-13",54.92,55.3756,54.8392,54.9494,555600.0],["2018-11-14",55.3021,55.4785,54.5893,54.942,751000.0],["2018-11-15",54.6922,55.5667,54.6187,55.4197,853200.0],["2018-11-16",55.2654,55.4491,55.0376,55.3389,511500.0],["2018-11-19",55.1772,55.3095,54.31,54.6113,832100.0],["2018-11-20",54.0528,54.2365,53.3032,53.4575,758800.0],["2018-11-21",53.5751,54.9347,53.531,54.2586,832000.0],["2018-11-23",54.0014,54.2218,53.8397,54.0014,322800.0],["2018-11-26",54.6701,54.8391,53.9866,54.0234,565200.0],["2018-11-27",53.9132,54.2071,53.5237,54.1998,710700.0],["2018-11-28",54.3394,55.405,54.2145,55.2507,822700.0],["2018-11-29",55.1772,55.4271,54.7657,54.942,533000.0],["2018-11-30",54.8024,54.8318,54.2806,54.751,586700.0],["2018-12-03",55.5961,55.7137,54.751,55.0302,625600.0],["2018-12-04",54.626,54.8685,52.774,52.7961,1183600.0],["2018-12-06",51.2822,51.7819,50.7163,51.6129,1661100.0],["2018-12-07",51.7525,52.2008,51.0396,51.2675,1066400.0],["2018-12-10",50.9,51.1205,50.2092,50.5252,1007500.0],["2018-12-11",51.1132,51.488,49.9814,50.0769,1014200.0],["2018-12-12",50.7898,50.7898,50.0402,50.1063,942800.0],["2018-12-13",50.1284,50.3194,49.4743,49.6654,642600.0],["2018-12-14",48.9892,49.6139,48.9451,49.342,895200.0],["2018-12-17",49.2391,49.5992,48.6071,48.7614,745300.0],["2018-12-18",48.879,49.6433,48.7761,48.8864,906300.0],["2018-12-19",49.1436,49.7095,48.4307,48.5189,893000.0],["2018-12-20",48.394,48.7467,48.078,48.247,523400.0],["2018-12-21",48.1661,48.3352,47.0564,47.1152,697900.0],["2018-12-24",46.7845,47.1446,46.6302,46.6743,428000.0],["2018-12-26",46.7992,47.9898,46.1451,47.9677,332100.0],["2018-12-27",47.2549,47.8942,46.9756,47.8942,688600.0],["2018-12-28",47.9751,48.2396,47.6884,47.8207,758300.0],["2018-12-31",48.078,48.416,47.8134,48.0265,541400.0],["2019-01-02",47.6003,48.4675,47.4239,48.4601,634200.0],["2019-01-03",48.4748,48.6145,47.9677,48.3793,581300.0],["2019-01-04",49.0627,49.5184,48.7761,49.4449,477100.0],["2019-01-07",49.4522,49.7462,48.9525,49.6433,625300.0],["2019-01-08",50.0622,50.2386,49.4596,50.2239,659400.0],["2019-01-09",50.4003,51.3483,50.4003,51.025,567000.0],["2019-01-10",50.878,51.4145,50.6355,51.3189,462900.0],["2019-01-11",51.2528,51.5394,51.0176,51.3851,286000.0],["2019-01-14",51.2307,51.657,51.1131,51.3116,772300.0],["2019-01-15",51.2601,51.9583,51.2601,51.8848,484400.0],["2019-01-16",52.1788,52.6932,52.0832,52.5756,384500.0],["2019-01-17",52.4066,53.1856,52.3405,52.9945,432100.0],["2019-01-18",53.531,53.7368,53.3914,53.6118,426700.0],["2019-01-22",53.0974,53.2885,52.774,53.1856,460100.0],["2019-01-23",53.2885,53.6486,52.9872,53.1856,469400.0],["2019-01-24",52.9872,53.3767,52.899,53.3105,367600.0],["2019-01-25",53.7294,54.0307,53.5457,54.0014,309100.0],["2019-01-28",53.6486,53.7221,53.2591,53.6045,1022700.0],["2019-01-29",53.6118,53.8911,53.5971,53.7368,349600.0],["2019-01-30",53.9572,54.6701,53.9572,54.5525,634300.0],["2019-01-31",54.3974,54.5533,54.1152,54.3454,744700.0],["2019-02-01",54.286,54.7018,54.286,54.4567,491300.0],["2019-02-04",54.3528,54.7686,54.3454,54.7612,470500.0],["2019-02-05",54.6795,54.9839,54.5978,54.9839,355300.0],["2019-02-06",54.6201,55.1547,54.6201,54.6869,564000.0],["2019-02-07",54.5978,54.5978,53.9221,54.3082,553500.0],["2019-02-08",54.2191,54.4345,53.7736,54.2488,322300.0],["2019-02-11",54.3305,54.4271,53.9964,54.1152,336700.0],["2019-02-12",54.4493,55.0062,54.4196,54.88,420000.0],["2019-02-13",55.073,55.229,54.7686,54.8726,291800.0],["2019-02-14",54.5533,54.5978,54.2414,54.4642,318200.0],["2019-02-15",54.7686,55.1547,54.6572,55.0359,405400.0],["2019-02-19",54.7018,55.3181,54.7018,55.2067,419800.0],["2019-02-20",55.3404,56.0606,55.3404,55.823,563000.0],["2019-02-21",55.7562,55.9715,55.2735,55.3107,719700.0],["2019-02-22",55.4443,55.8824,55.37,55.7859,494400.0],["2019-02-25",56.0161,56.0977,55.7933,55.8898,533000.0],["2019-02-26",55.7784,57.308,55.771,57.2486,732500.0],["2019-02-27",57.5456,58.1545,57.4046,58.1174,787900.0],["2019-02-28",57.9169,58.2139,57.5457,57.8724,692300.0],["2019-03-01",58.0357,58.0877,57.4714,57.6051,461900.0],["2019-03-04",57.709,57.9169,57.3303,57.6867,499200.0],["2019-03-05",57.5679,57.7461,57.3229,57.6719,363900.0],["2019-03-06",57.5531,57.8649,57.3972,57.4417,475400.0],["2019-03-07",57.3526,57.6051,56.9145,57.1001,649100.0],["2019-03-08",56.8106,56.9888,56.6249,56.9294,368700.0],["2019-03-11",56.8848,57.0779,56.8106,57.011,906100.0],["2019-03-12",57.063,57.167,56.4096,56.6917,1291100.0],["2019-03-13",56.7957,57.1373,56.5507,57.0482,365100.0],["2019-03-14",57.063,57.3006,56.9071,57.1967,539700.0],["2019-03-15",57.0927,57.7832,57.0927,57.6422,430300.0],["2019-03-18",57.7833,57.9392,57.5605,57.8872,328200.0],["2019-03-19",58.3921,58.3921,57.6273,57.7833,332700.0],["2019-03-20",57.6199,57.6942,57.1521,57.4046,425100.0],["2019-03-21",56.8848,57.1298,56.5432,56.818,575500.0],["2019-03-22",56.3502,56.417,55.6151,55.7042,634300.0],["2019-03-25",55.7042,55.9418,55.3032,55.9195,549700.0],["2019-03-26",56.2611,56.6398,55.719,56.0532,723000.0],["2019-03-27",55.9418,55.9492,55.4814,55.8824,470900.0],["2019-03-28",55.6893,55.9938,55.3998,55.6225,405400.0],["2019-03-29",56.1646,56.1646,55.4295,55.5557,463100.0],["2019-04-01",56.0903,56.6101,55.7933,56.5878,598100.0],["2019-04-02",56.6398,56.9294,56.417,56.818,574100.0],["2019-04-03",57.0259,57.2041,56.8551,56.8551,474300.0],["2019-04-04",56.8551,57.0853,56.7511,56.8625,399600.0],["2019-04-05",56.7437,56.9145,56.4541,56.7363,331400.0],["2019-04-08",56.7734,57.011,56.662,57.0036,339300.0],["2019-04-09",56.6546,57.063,56.5432,56.7734,410200.0],["2019-04-10",56.8105,56.9516,56.6175,56.8551,266000.0],["2019-04-11",56.6175,57.1818,56.6175,56.9219,1399800.0],["2019-04-12",57.2635,57.7536,57.2635,57.5085,439800.0],["2019-04-15",57.6125,57.7536,57.308,57.4565,381900.0],["2019-04-16",57.4565,57.8649,57.4194,57.7758,358100.0],["2019-04-17",58.0654,58.5926,58.0654,58.4887,486900.0],["2019-04-18",58.3327,58.6966,58.3104,58.5406,334100.0],["2019-04-22",58.4812,58.7708,58.4218,58.6372,314400.0],["2019-04-23",58.5629,58.9193,58.3401,58.4218,497900.0],["2019-04-24",58.3105,58.3476,57.8427,57.9912,466500.0],["2019-04-25",57.8575,58.1768,57.7164,58.006,485900.0],["2019-04-26",57.9689,58.459,57.9615,58.3476,318700.0],["2019-04-29",58.2362,58.8228,58.2139,58.7634,433100.0],["2019-04-30",58.4808,59.2753,58.4658,59.1929,487500.0],["2019-05-01",59.0955,59.3878,58.9306,58.9306,1440700.0],["2019-05-02",58.8181,59.1404,58.7357,58.8331,389700.0],["2019-05-03",58.953,59.4253,58.953,59.2754,278900.0],["2019-05-06",58.2409,59.3803,58.2409,59.2978,331900.0],["2019-05-07",58.6757,58.9155,58.5108,58.7357,420600.0],["2019-05-08",58.6457,58.8556,58.5033,58.6157,293500.0],["2019-05-09",58.091,58.3984,57.8587,58.211,443500.0],["2019-05-10",58.1735,58.3908,57.5588,58.2035,305000.0],["2019-05-13",57.5813,57.6488,56.9967,57.1991,426100.0],["2019-05-14",57.3415,57.8137,56.9817,57.5139,288400.0],["2019-05-15",57.2665,57.8662,57.1841,57.7762,283900.0],["2019-05-16",58.0011,58.2184,57.7762,57.8811,357300.0],["2019-05-17",57.4839,57.7013,57.319,57.5663,379900.0],["2019-05-20",57.4164,58.0311,57.3715,57.7912,158700.0],["2019-05-21",57.9861,58.5408,57.6863,58.4583,326900.0],["2019-05-22",58.3534,58.3759,57.9486,58.0535,263900.0],["2019-05-23",57.4089,57.5438,56.1796,56.6444,602500.0],["2019-05-24",56.9217,58.0086,56.8842,57.7987,477500.0],["2019-05-28",57.5663,57.5963,56.9967,56.9967,402700.0],["2019-05-29",56.5694,56.7643,55.4376,55.8049,711700.0],["2019-05-30",55.8274,55.9548,55.0103,55.1078,467400.0],["2019-05-31",54.4782,54.5381,53.946,54.4257,516100.0],["2019-06-03",54.2458,54.9654,54.2458,54.8154,1315300.0],["2019-06-04",55.3551,55.9323,54.9804,55.8573,507800.0],["2019-06-05",55.9173,56.0597,55.5125,55.6924,367500.0],["2019-06-06",55.7224,56.0073,55.4301,55.685,344700.0],["2019-06-07",55.9698,56.1122,55.7749,55.8199,1405000.0],["2019-06-10",56.2171,56.3895,56.0223,56.1197,236200.0],["2019-06-11",56.4045,56.5844,56.0447,56.1422,461200.0],["2019-06-12",56.1572,56.2546,55.61,55.6924,373000.0],["2019-06-13",55.7449,55.9248,55.5275,55.7374,225600.0],["2019-06-14",55.6774,55.9023,55.3252,55.7374,266300.0],["2019-06-17",55.8199,56.0972,55.61,55.6325,209600.0],["2019-06-18",55.6625,56.4345,55.6625,56.3221,351200.0],["2019-06-19",56.442,56.7418,56.4045,56.5619,287000.0],["2019-06-20",57.0716,57.2365,56.5769,57.0566,306700.0],["2019-06-21",57.0342,57.0866,56.6144,56.6219,393700.0],["2019-06-24",56.5919,56.8393,56.5469,56.7044,377100.0],["2019-06-25",56.6969,56.8168,56.2696,56.3221,306200.0],["2019-06-26",56.3221,56.502,56.1197,56.3221,398600.0],["2019-06-27",56.3071,56.4795,56.0372,56.2696,326300.0],["2019-06-28",56.6294,56.7193,56.3895,56.5544,448000.0],["2019-07-01",56.9667,57.1841,56.6594,56.7493,153300.0],["2019-07-02",56.8393,57.2365,56.7718,57.0941,937500.0],["2019-07-03",57.304,57.5364,57.1391,57.4239,405000.0],["2019-07-05",57.4239,57.8662,57.274,57.8512,448000.0],["2019-07-08",57.5888,57.6938,57.4014,57.5364,1479300.0],["2019-07-09",57.3415,57.6863,57.2965,57.6338,2874300.0],["2019-07-10",57.7462,58.0461,57.319,57.364,425000.0],["2019-07-11",57.379,57.6638,57.3265,57.5738,303800.0],["2019-07-12",57.7312,57.7687,57.4689,57.4914,374800.0],["2019-07-15",57.5813,57.6863,56.9817,57.0641,300700.0],["2019-07-16",57.2065,57.4539,56.9667,56.9742,336700.0],["2019-07-17",56.9667,57.259,56.7643,56.8093,241200.0],["2019-07-18",56.6519,56.9967,56.6144,56.9817,316000.0],["2019-07-19",56.9517,57.0341,56.5619,56.6294,297600.0],["2019-07-22",56.6219,56.6893,56.2771,56.427,303600.0],["2019-07-23",56.3595,56.6669,56.3595,56.5544,330100.0],["2019-07-24",56.457,56.9442,56.427,56.8842,347800.0],["2019-07-25",57.0342,57.1241,56.6519,56.8243,404000.0],["2019-07-26",56.8618,57.0042,56.5469,56.8992,258200.0],["2019-07-29",56.8168,57.3115,56.8168,57.0791,309500.0],["2019-07-30",56.8168,56.9592,56.382,56.7793,453100.0],["2019-07-31",56.8119,56.9709,56.2817,56.6604,423100.0],["2019-08-01",56.3196,56.5619,55.5925,55.8046,397300.0],["2019-08-02",55.6758,55.6985,54.9108,55.4031,426700.0],["2019-08-05",54.9108,54.9714,54.2898,54.4337,618400.0],["2019-08-06",54.6457,54.6457,53.4718,54.214,832400.0],["2019-08-07",53.7596,54.4185,53.3051,54.2064,414400.0],["2019-08-08",54.5321,55.1229,54.3276,54.7593,214900.0],["2019-08-09",54.7593,54.9638,54.4867,54.729,190700.0],["2019-08-12",54.3806,54.3806,53.6611,53.8883,270200.0],["2019-08-13",53.7899,54.5473,53.3809,54.2292,271200.0],["2019-08-14",53.4036,53.5172,52.5023,52.722,488400.0],["2019-08-15",52.6386,52.7825,52.1615,52.472,386200.0],["2019-08-16",53.0855,53.2597,52.1615,53.1461,304200.0],["2019-08-19",53.6838,53.805,53.4036,53.4188,373500.0],["2019-08-20",53.2067,53.2521,52.5629,52.6689,412300.0],["2019-08-21",53.0855,53.1612,52.7825,53.0476,334800.0],["2019-08-22",53.2067,53.5399,52.9416,52.9719,421400.0],["2019-08-23",52.8734,53.4339,52.2751,52.4417,370600.0],["2019-08-26",52.828,53.1764,52.6765,52.8962,417200.0],["2019-08-27",51.8813,52.0782,50.3059,50.6694,1098100.0],["2019-08-28",50.6543,51.1996,50.6543,50.8664,636300.0],["2019-08-29",51.1542,52.116,51.1542,51.957,668200.0],["2019-08-30",52.2675,52.5478,51.8661,51.9797,550900.0],["2019-09-03",51.7222,51.7222,50.8739,51.3359,678500.0],["2019-09-04",51.6389,51.8434,51.192,51.6237,928100.0],["2019-09-05",52.2751,53.1537,52.1009,52.4796,619800.0],["2019-09-06",52.7598,53.1537,52.5932,52.9492,511500.0],["2019-09-09",53.3885,53.6838,53.1537,53.6763,982400.0],["2019-09-10",53.5627,54.6609,53.5551,54.6533,484300.0],["2019-09-11",54.7594,55.032,54.3807,54.7972,533000.0],["2019-09-12",54.6836,55.2289,54.2746,54.9865,412900.0],["2019-09-13",55.2062,55.4258,55.0396,55.0547,358400.0],["2019-09-16",54.7291,55.3047,54.6912,55.1077,254400.0],["2019-09-17",54.7366,55.4107,54.5397,55.2365,447900.0],["2019-09-18",55.0396,55.5243,55.0017,55.4561,279800.0],["2019-09-19",55.3804,55.9863,55.3804,55.5622,291900.0],["2019-09-20",55.5546,56.0242,55.5546,55.6379,443200.0],["2019-09-23",55.3804,55.6076,55.2516,55.3501,506100.0],["2019-09-24",55.3198,55.6076,54.7518,54.9335,363300.0],["2019-09-25",54.7518,55.7061,54.6836,55.441,365900.0],["2019-09-26",55.388,55.5622,55.2365,55.3122,502700.0],["2019-09-27",55.7743,56.0924,55.6076,55.7743,347600.0],["2019-09-30",55.85,56.1908,55.7894,55.8575,299900.0],["2019-10-01",56.3423,56.3423,55.1986,55.4789,379300.0],["2019-10-02",55.0926,55.2214,54.0928,54.4412,901700.0],["2019-10-03",54.1458,54.4867,53.7293,54.2216,838800.0],["2019-10-04",54.3579,54.57,54.1459,54.5321,400700.0],["2019-10-07",54.4791,54.8805,54.4337,54.6457,724300.0],["2019-10-08",54.4791,54.517,53.8959,54.0625,460500.0],["2019-10-09",54.2443,54.5018,54.0095,54.3731,294700.0],["2019-10-10",54.5776,55.1456,54.5397,54.8048,226100.0],["2019-10-11",55.6833,56.0848,55.5092,55.6228,359900.0],["2019-10-14",55.5319,55.7061,55.494,55.5167,83000.0],["2019-10-15",55.7591,55.8954,55.4107,55.5546,407800.0],["2019-10-16",55.5319,55.9636,55.5319,55.6228,242000.0],["2019-10-17",55.9636,56.0393,55.6455,55.7818,190500.0],["2019-10-18",55.7742,56.0318,55.7212,55.8727,197600.0],["2019-10-21",56.0469,56.4711,56.0393,56.4029,391300.0],["2019-10-22",56.3272,56.7664,56.3272,56.4711,561200.0],["2019-10-23",56.4408,56.615,56.4105,56.5619,254100.0],["2019-10-24",56.6528,56.8043,56.312,56.4786,3282000.0],["2019-10-25",56.3044,57.0391,56.3044,56.8952,327100.0],["2019-10-28",57.0618,57.1603,56.9103,56.9558,2266800.0],["2019-10-29",56.8952,57.13,56.8422,56.8725,239100.0],["2019-10-30",56.8043,56.9103,56.3802,56.8573,2484300.0],["2019-10-31",56.7831,57.1122,56.431,56.63,442800.0],["2019-11-01",56.8366,57.1275,56.6759,57.0356,280300.0],["2019-11-04",57.2193,57.4566,57.0969,57.403,702800.0],["2019-11-05",57.5178,58.0306,57.4719,57.7704,832700.0],["2019-11-06",57.6709,57.8163,57.5714,57.7398,320200.0],["2019-11-07",58.0153,58.3904,57.9388,58.3597,392100.0],["2019-11-08",58.1684,58.2832,58.0153,58.2296,220800.0],["2019-11-11",58.0153,58.1914,57.9924,58.1225,195800.0],["2019-11-12",58.0153,58.2373,57.9694,58.1378,4278400.0],["2019-11-13",57.824,58.0613,57.6939,57.9771,239600.0],["2019-11-14",57.9771,58.3138,57.9158,58.2602,308900.0],["2019-11-15",58.3215,58.8343,58.2296,58.6812,422100.0],["2019-11-18",58.5205,58.7424,58.2832,58.7271,348000.0],["2019-11-19",58.773,58.8419,58.3904,58.4133,435000.0],["2019-11-20",58.3597,58.597,58.1531,58.3904,288600.0],["2019-11-21",58.5358,58.5358,58.2143,58.3062,387700.0],["2019-11-22",58.3827,58.4899,58.1837,58.199,255000.0],["2019-11-25",58.2909,58.398,58.0459,58.3138,249200.0],["2019-11-26",58.2373,58.4899,57.9541,58.4593,319200.0],["2019-11-27",58.5052,58.8419,58.4592,58.8036,564100.0],["2019-11-29",58.6506,59.0027,58.6506,58.8955,946800.0],["2019-12-02",58.9338,58.9338,57.8852,57.9082,532800.0],["2019-12-03",57.3112,57.3265,56.056,56.8826,868300.0],["2019-12-04",57.1505,57.7474,57.028,57.5025,852800.0],["2019-12-05",57.7781,57.9465,57.4413,57.8623,522400.0],["2019-12-06",57.9388,58.0,57.602,57.7704,409800.0],["2019-12-09",57.7321,57.9082,57.5255,57.7015,1293000.0],["2019-12-10",57.6633,58.0995,57.204,57.8087,364600.0],["2019-12-11",57.824,58.1148,57.8087,58.023,288500.0],["2019-12-12",58.1072,58.4975,57.9235,58.4133,502700.0],["2019-12-13",58.62,59.0868,58.4133,58.8802,1024500.0],["2019-12-16",59.2552,59.5155,59.1634,59.2017,308900.0],["2019-12-17",58.8726,59.4083,58.8572,59.3165,531100.0],["2019-12-18",59.4083,59.4083,58.995,59.3547,359700.0],["2019-12-19",59.2552,59.5384,59.2323,59.3165,266900.0],["2019-12-20",59.3165,59.4695,59.1557,59.4159,351500.0],["2019-12-23",59.3165,59.4313,58.8113,58.9338,254900.0],["2019-12-24",58.9644,58.9644,58.4822,58.796,175200.0],["2019-12-26",58.8266,58.9567,58.6353,58.8343,135500.0],["2019-12-27",59.1481,59.2705,58.9261,59.0715,242200.0],["2019-12-30",59.3165,59.3165,58.8649,59.018,303500.0],["2019-12-31",59.0639,59.4619,58.9644,59.3165,363400.0],["2020-01-02",59.3165,59.4925,59.0562,59.4236,367000.0],["2020-01-03",59.0562,59.3165,58.8037,59.2782,277400.0],["2020-01-06",59.1022,59.3777,58.9414,59.3318,409900.0],["2020-01-07",59.1634,59.3777,58.995,59.0409,1040700.0],["2020-01-08",59.1175,59.6838,59.1175,59.3853,358300.0],["2020-01-09",59.4542,59.5843,59.1864,59.3547,256700.0],["2020-01-10",59.393,59.5997,59.217,59.4083,301000.0],["2020-01-13",59.4389,59.8981,59.3241,59.8828,840800.0],["2020-01-14",59.8139,60.2579,59.7298,60.166,380500.0],["2020-01-15",60.0206,60.5028,60.0206,60.365,410100.0],["2020-01-16",60.5334,60.6865,60.4416,60.6788,345400.0],["2020-01-17",60.74,60.8472,60.6099,60.786,371100.0],["2020-01-21",60.7171,61.1687,60.6635,61.0539,1413600.0],["2020-01-22",61.0921,61.1763,60.7171,60.8166,400400.0],["2020-01-23",60.6406,60.8013,60.3727,60.74,516600.0],["2020-01-24",60.8549,60.9391,60.3956,60.564,478900.0],["2020-01-27",59.9823,60.1584,59.6915,59.967,425500.0],["2020-01-28",60.0971,60.411,59.8446,60.3038,1365300.0],["2020-01-29",60.1966,60.3344,59.9288,59.9823,1116500.0],["2020-01-30",59.6685,60.0436,59.5614,59.9747,476100.0],["2020-01-31",59.4968,59.5432,58.8318,58.94,604100.0],["2020-02-03",59.0869,59.3731,58.4374,58.4451,415800.0],["2020-02-04",59.1179,59.3035,58.94,58.9787,390600.0],["2020-02-05",59.3963,59.5045,59.0869,59.3035,350000.0],["2020-02-06",59.4195,59.6514,59.3344,59.5818,749600.0],["2020-02-07",59.3731,59.5896,59.1952,59.5741,265300.0],["2020-02-10",59.3499,59.4813,59.1256,59.3267,507100.0],["2020-02-11",59.4581,59.7133,59.4427,59.4659,234800.0],["2020-02-12",59.6515,59.6515,59.3963,59.5432,1249900.0],["2020-02-13",59.3808,59.5819,59.1797,59.3344,265000.0],["2020-02-14",59.3112,59.5045,59.2107,59.4195,198300.0],["2020-02-18",59.2107,59.3035,59.0483,59.1256,281300.0],["2020-02-19",59.4195,59.4581,59.0792,59.0947,271600.0],["2020-02-20",59.0019,59.1565,58.8163,59.0174,351800.0],["2020-02-21",58.8395,59.2648,58.8395,59.1334,365400.0],["2020-02-24",58.275,58.5534,57.8497,57.8883,757300.0],["2020-02-25",57.927,58.0739,56.3186,56.4578,877500.0],["2020-02-26",56.481,56.8521,55.2669,55.4061,773100.0],["2020-02-27",54.7952,54.9035,53.4574,53.4806,1103700.0],["2020-02-28",52.5836,53.1172,51.5087,52.4908,1110800.0],["2020-03-02",52.5836,53.5038,52.0655,53.4342,695400.0],["2020-03-03",53.3028,53.9678,51.965,51.9959,973100.0],["2020-03-04",52.4908,52.8542,51.5861,52.4831,667200.0],["2020-03-05",51.6015,51.6556,50.3024,50.6813,779000.0],["2020-03-06",49.5832,49.7534,48.5625,48.6708,2717700.0],["2020-03-09",45.1523,46.2504,40.9379,41.2781,2036900.0],["2020-03-10",43.4433,43.5361,40.327,42.7164,2435800.0],["2020-03-11",42.0205,42.1519,40.528,40.7213,1676500.0],["2020-03-12",37.9375,37.9916,33.4524,34.1561,1561300.0],["2020-03-13",36.6152,39.546,35.7027,39.546,1763600.0],["2020-03-16",34.4964,36.4915,33.785,34.1793,1224200.0],["2020-03-17",34.7052,34.7052,32.3157,33.553,1340200.0],["2020-03-18",31.7821,32.1224,29.6247,31.5347,1899300.0],["2020-03-19",31.0939,33.0117,31.0707,32.393,1137100.0],["2020-03-20",33.6999,36.6152,32.509,33.3674,1931200.0],["2020-03-23",32.8879,33.7308,29.6943,29.934,1907300.0],["2020-03-24",32.54,34.334,31.5734,34.3031,1015500.0],["2020-03-25",35.4321,39.7083,34.7129,37.3034,2204000.0],["2020-03-26",38.154,40.1027,37.6823,38.5175,1332700.0],["2020-03-27",36.5997,37.9762,35.7027,36.7853,952700.0],["2020-03-30",36.3445,37.1333,35.3161,37.0173,965900.0],["2020-03-31",36.5301,39.4145,36.5301,38.8655,1268500.0],["2020-04-01",37.1488,37.4581,36.3445,36.5379,2292300.0],["2020-04-02",36.5456,38.2623,36.4064,37.0714,795600.0],["2020-04-03",37.172,37.5741,36.043,36.6307,705500.0],["2020-04-06",38.6412,38.7804,37.5973,38.6567,822400.0],["2020-04-07",41.0307,41.6725,39.631,39.8321,1468800.0],["2020-04-08",40.1801,41.4405,39.314,41.2163,821100.0],["2020-04-09",41.8194,42.7938,41.0152,41.5797,1130800.0],["2020-04-13",42.0205,42.0205,40.4043,41.0229,2306800.0],["2020-04-14",41.456,41.8349,40.1569,40.443,896600.0],["2020-04-15",38.8655,39.1052,38.0071,38.0535,2029900.0],["2020-04-16",38.0999,38.3319,36.6616,36.7544,969700.0],["2020-04-17",38.9583,38.9583,37.9685,38.5407,1693800.0],["2020-04-20",37.721,38.7031,36.9632,37.8293,1022300.0],["2020-04-21",36.7931,37.2957,36.2363,36.2595,1043900.0],["2020-04-22",37.1101,37.1797,36.5147,36.6925,660800.0],["2020-04-23",37.1333,37.4968,36.6925,36.7853,781000.0],["2020-04-24",36.8549,37.1565,36.3755,37.0714,1032800.0],["2020-04-27",37.5277,38.5794,37.2106,38.4556,1423900.0],["2020-04-28",39.6156,39.9094,39.0124,39.3681,2204600.0],["2020-04-29",40.4971,41.688,40.3656,41.572,903200.0],["2020-04-30",41.0731,41.1201,39.9043,39.9278,1033600.0],["2020-05-01",39.1512,39.1512,38.0373,38.2648,889400.0],["2020-05-04",37.7157,38.3668,37.1744,38.1001,896900.0],["2020-05-05",38.6256,39.1355,37.6922,37.802,794900.0],["2020-05-06",38.0451,38.1785,37.245,37.6059,544100.0],["2020-05-07",37.8961,38.5158,37.5431,37.6529,586100.0],["2020-05-08",38.3589,38.5315,37.7863,38.5001,546600.0],["2020-05-11",38.1236,38.6335,37.6843,38.4217,606100.0],["2020-05-12",38.7355,39.0022,37.5353,37.5353,590700.0],["2020-05-13",37.5823,37.6372,35.4173,35.5428,1380900.0],["2020-05-14",35.1584,35.48,33.9347,35.2682,1505900.0],["2020-05-15",35.0015,35.1741,34.4446,34.7584,788700.0],["2020-05-18",35.3388,37.7628,35.331,37.4098,1132600.0],["2020-05-19",37.2372,37.4568,36.5155,36.7116,1502900.0],["2020-05-20",37.2921,37.802,37.2372,37.5117,833000.0],["2020-05-21",37.3627,37.7314,36.5783,36.6489,734900.0],["2020-05-22",36.5312,36.5312,35.5742,36.0056,874400.0],["2020-05-26",38.0059,40.0376,37.8255,39.8023,1485500.0],["2020-05-27",39.4963,40.9711,39.3708,40.524,1551700.0],["2020-05-28",40.7279,40.9005,39.3159,39.4807,949100.0],["2020-05-29",38.9237,39.2767,38.3354,38.6805,1051100.0],["2020-06-01",39.0414,40.5789,38.8688,39.9043,824400.0],["2020-06-02",40.3671,41.1829,40.3671,40.924,787900.0],["2020-06-03",41.481,43.4421,41.4574,42.9949,946300.0],["2020-06-04",42.8145,43.4499,42.1556,43.0812,841700.0],["2020-06-05",45.5051,45.8738,44.1402,44.4461,945600.0],["2020-06-08",45.8581,45.8895,44.603,45.7326,767400.0],["2020-06-09",44.6972,45.7797,44.203,45.2306,1249100.0],["2020-06-10",45.262,45.262,44.1245,44.3834,946100.0],["2020-06-11",41.8104,42.9557,41.379,41.7085,1558600.0],["2020-06-12",43.1361,43.5205,42.2419,43.0263,939200.0],["2020-06-15",41.9673,43.9206,41.6379,43.1675,870600.0],["2020-06-16",44.3755,44.7991,43.1989,44.4069,908300.0],["2020-06-17",44.4854,44.6266,43.6852,43.9912,587300.0],["2020-06-18",43.5597,44.3677,43.4185,44.0461,501300.0],["2020-06-19",44.5717,44.705,43.6774,43.7166,711000.0],["2020-06-22",43.7323,43.7715,43.3166,43.5676,376300.0],["2020-06-23",43.9755,44.454,43.5048,43.9755,683100.0],["2020-06-24",43.599,43.599,42.3752,42.5792,788600.0],["2020-06-25",42.2968,42.7675,41.9987,42.3752,687800.0],["2020-06-26",41.8889,42.0144,40.3435,40.4141,984700.0],["2020-06-29",40.6965,41.5516,40.5632,40.9633,516400.0],["2020-06-30",40.6103,41.8261,40.4847,41.6143,611100.0],["2020-07-01",41.8497,42.1556,41.1829,41.2378,248500.0],["2020-07-02",41.9438,42.5792,41.2064,41.4967,532800.0],["2020-07-06",42.6812,42.791,41.9752,42.7204,727400.0],["2020-07-07",42.3674,42.3674,41.4339,41.4339,594000.0],["2020-07-08",41.4104,41.8261,40.9083,41.8183,623300.0],["2020-07-09",41.5829,41.6379,40.6416,40.8926,1105200.0],["2020-07-10",41.0495,42.1007,40.9632,42.0301,509900.0],["2020-07-13",42.5164,42.689,41.881,42.1634,757800.0],["2020-07-14",42.0928,42.5243,41.6614,42.5243,673800.0],["2020-07-15",42.9479,44.0382,42.9479,43.9049,764200.0],["2020-07-16",43.5048,44.25,43.3087,43.5833,453400.0],["2020-07-17",43.7951,43.8186,43.0655,43.0969,464800.0],["2020-07-20",42.9479,43.3166,42.7753,42.9714,398200.0],["2020-07-21",43.5519,44.2579,43.5519,43.7088,511500.0],["2020-07-22",43.544,43.7872,43.4107,43.7794,329400.0],["2020-07-23",43.6774,43.8186,43.2381,43.3479,503000.0],["2020-07-24",43.4028,43.4028,42.8773,43.0891,450300.0],["2020-07-27",42.9871,43.5754,42.4145,43.5597,607700.0],["2020-07-28",43.3715,43.5205,43.0185,43.3322,480900.0],["2020-07-29",43.3322,44.1873,43.191,44.1559,530000.0],["2020-07-30",43.5362,43.9363,42.893,43.9206,600800.0],["2020-07-31",44.4059,44.4934,43.8251,44.1752,1695400.0],["2020-08-03",43.7614,43.8569,43.4034,43.6341,258900.0],["2020-08-04",43.6023,44.0161,43.475,43.6341,429100.0],["2020-08-05",44.032,44.6287,43.9206,44.5889,574100.0],["2020-08-06",44.5014,44.7242,44.4059,44.4696,596800.0],["2020-08-07",43.9763,44.7719,43.9285,44.7322,509900.0],["2020-08-10",44.939,45.7028,44.7083,45.6472,522800.0],["2020-08-11",46.2519,46.7054,46.045,46.3553,698700.0],["2020-08-12",46.9441,47.2862,46.8088,47.2305,693700.0],["2020-08-13",47.135,47.4215,46.7372,46.7929,356800.0],["2020-08-14",46.5224,47.1271,46.4189,46.8804,379600.0],["2020-08-17",46.8645,47.143,46.7452,46.9361,402800.0],["2020-08-18",46.9839,47.1669,46.5383,46.6815,391300.0],["2020-08-19",46.7531,47.151,46.3792,46.419,528400.0],["2020-08-20",46.0609,46.2598,45.8779,45.9256,419400.0],["2020-08-21",45.6869,45.8461,45.4642,45.5676,394100.0],["2020-08-24",45.862,46.3394,45.7824,46.3394,586200.0],["2020-08-25",47.143,49.2754,46.769,49.0526,1245600.0],["2020-08-26",49.2595,50.8667,49.0287,50.5644,1233600.0],["2020-08-27",50.8349,51.1452,50.3654,50.7235,831400.0],["2020-08-28",51.2168,51.2168,49.9278,50.2859,509200.0],["2020-08-31",50.0631,50.7553,49.8801,50.5803,779900.0],["2020-09-01",50.1506,50.3177,49.6096,49.7767,503700.0],["2020-09-02",49.7528,50.1267,49.7528,49.9756,473400.0],["2020-09-03",50.1904,50.3416,49.2515,49.347,580500.0],["2020-09-04",49.9358,50.1586,49.0049,49.5777,590000.0],["2020-09-08",48.6707,48.7264,47.7716,48.1694,668400.0],["2020-09-09",48.615,49.2197,48.4081,48.8537,480200.0],["2020-09-10",49.1242,49.1242,48.0023,48.1217,574600.0],["2020-09-11",48.2967,48.6627,48.1853,48.5752,363600.0],["2020-09-14",48.7741,49.2356,48.7741,49.0844,351300.0],["2020-09-15",49.3152,49.4982,48.9094,49.0367,359200.0],["2020-09-16",49.0526,49.2197,48.6786,48.7025,372000.0],["2020-09-17",48.3126,48.9492,48.1376,48.9014,359400.0],["2020-09-18",48.8219,48.8298,48.2092,48.3365,457100.0],["2020-09-21",47.3737,47.4294,46.3871,47.334,723100.0],["2020-09-22",47.4931,47.8671,46.6736,46.7213,342800.0],["2020-09-23",46.8327,47.3578,46.1564,46.1643,636200.0],["2020-09-24",46.1484,46.8168,45.5278,46.4667,491300.0],["2020-09-25",46.1246,46.403,45.9018,46.3633,362600.0],["2020-09-28",47.143,47.5011,47.0634,47.3499,488700.0],["2020-09-29",47.151,47.2146,46.2519,46.4508,443200.0],["2020-09-30",46.5463,46.9998,46.3394,46.4746,555800.0],["2020-10-01",46.6736,46.769,46.053,46.1484,408400.0],["2020-10-02",45.5199,46.4269,45.3209,46.2519,672000.0],["2020-10-05",46.6577,47.2305,46.5622,47.0396,739900.0],["2020-10-06",47.5965,48.6468,47.326,48.066,883700.0],["2020-10-07",48.6627,49.1003,48.4956,48.973,412900.0],["2020-10-08",49.2276,49.8562,49.2276,49.5698,481300.0],["2020-10-09",49.888,49.9994,49.2993,49.5777,458500.0],["2020-10-12",49.7289,50.079,49.6016,50.0472,254100.0],["2020-10-13",49.6573,49.7846,48.981,49.2117,395900.0],["2020-10-14",49.2117,49.53,48.8696,48.8776,465700.0],["2020-10-15",48.3285,49.0128,47.8352,48.8139,359900.0],["2020-10-16",48.8457,49.1799,48.7264,48.8059,378000.0],["2020-10-19",49.0367,49.0367,47.9785,48.1615,606600.0],["2020-10-20",48.5116,49.2117,48.2012,49.0287,536900.0],["2020-10-21",48.8855,49.6891,48.8616,49.6175,509200.0],["2020-10-22",49.5857,50.4689,49.5857,50.079,583500.0],["2020-10-23",50.4927,51.2247,50.4132,50.9144,491700.0],["2020-10-26",50.453,50.5484,49.9676,50.4132,572800.0],["2020-10-27",50.2779,50.3734,49.4902,49.5698,627500.0],["2020-10-28",48.7582,48.9889,47.7716,47.7955,2447100.0],["2020-10-29",47.6045,48.6229,47.1032,48.4638,723400.0],["2020-10-30",48.4041,48.4686,47.5818,47.9446,709400.0],["2020-11-02",48.4606,48.5815,47.8559,48.4606,606500.0],["2020-11-03",49.162,50.3471,49.041,49.9762,596300.0],["2020-11-04",49.686,50.7502,49.1136,50.339,718800.0],["2020-11-05",50.7905,51.4193,50.6454,50.726,407000.0],["2020-11-06",50.8792,51.0565,50.0891,50.2745,316400.0],["2020-11-09",52.8543,53.4751,52.3545,52.5964,1110800.0],["2020-11-10",52.9592,54.5877,52.677,54.1765,745600.0],["2020-11-11",54.4909,54.4909,53.846,53.9588,391200.0],["2020-11-12",53.3058,53.6525,52.9269,53.2494,468000.0],["2020-11-13",53.2575,53.7654,53.2575,53.7493,812000.0],["2020-11-16",54.7489,55.4261,54.3055,55.3374,482700.0],["2020-11-17",54.7812,56.0791,54.5554,55.9502,523800.0],["2020-11-18",56.0711,56.8854,55.8534,56.3936,561000.0],["2020-11-19",56.0389,56.9821,56.0308,56.9821,469100.0],["2020-11-20",56.8854,57.748,56.5064,57.5142,631700.0],["2020-11-23",58.0463,58.5945,57.9173,58.5139,576200.0],["2020-11-24",59.2959,60.3278,59.1427,60.3117,727700.0],["2020-11-25",59.957,60.6261,59.4894,60.3117,519200.0],["2020-11-27",60.0779,60.9083,59.9811,60.2552,297100.0],["2020-11-30",60.0618,60.1343,58.1753,58.6268,775300.0],["2020-12-01",59.6587,60.5777,59.1508,60.1343,761600.0],["2020-12-02",60.3036,60.8115,59.8119,60.7229,515100.0],["2020-12-03",60.9808,61.3839,60.8357,61.1904,460800.0],["2020-12-04",61.3759,62.1256,61.2952,61.8999,472200.0],["2020-12-07",61.7145,61.8757,61.1824,61.3436,282200.0],["2020-12-08",61.0776,61.6258,61.0373,61.4888,351400.0],["2020-12-09",61.8112,61.9563,61.4565,61.8596,387500.0],["2020-12-10",61.6822,62.1418,61.392,61.7387,334400.0],["2020-12-11",61.0373,61.4887,61.0211,61.3759,283500.0],["2020-12-14",61.9241,61.9241,60.6664,60.7309,621500.0],["2020-12-15",60.9486,62.0853,60.9486,62.0289,421300.0],["2020-12-16",61.9805,62.0128,61.3517,61.6258,329100.0],["2020-12-17",61.8193,62.0128,61.6339,61.8354,269400.0],["2020-12-18",61.8757,61.8757,60.6261,60.8277,483700.0],["2020-12-21",59.828,60.7954,59.4088,60.7067,467400.0],["2020-12-22",60.8922,60.8922,59.7957,60.3601,394600.0],["2020-12-23",60.8276,61.1501,60.7712,61.0373,487200.0],["2020-12-24",61.3356,61.3356,60.747,61.1904,151100.0],["2020-12-28",61.4323,61.9402,61.0453,61.1985,197800.0],["2020-12-29",61.4404,61.7387,61.0695,61.134,350400.0],["2020-12-30",61.2952,61.6903,61.005,61.0534,268700.0],["2020-12-31",61.1098,61.8112,61.0615,61.2953,339000.0],["2021-01-04",61.4646,61.6822,60.2956,60.5052,453500.0],["2021-01-05",60.4729,61.6097,60.4729,61.392,393200.0],["2021-01-06",61.5694,62.4965,61.4807,62.4884,839700.0],["2021-01-07",62.4804,63.1737,62.2788,63.1173,549700.0],["2021-01-08",63.214,63.5123,62.8432,63.3833,467400.0],["2021-01-11",62.6416,63.0769,62.4078,63.0366,356500.0],["2021-01-12",63.2382,63.3108,62.8996,63.1979,303300.0],["2021-01-13",63.1979,63.4156,62.8673,63.0447,564200.0],["2021-01-14",63.1334,63.7783,62.8593,63.48,535900.0],["2021-01-15",62.9963,63.7703,62.6497,63.7461,794200.0],["2021-01-19",64.0928,64.8183,63.5849,63.6091,666900.0],["2021-01-20",63.73,64.0041,63.3833,63.472,340200.0],["2021-01-21",63.8751,63.8751,62.6577,62.6577,381800.0],["2021-01-22",62.0611,62.1901,61.5694,61.8112,605500.0],["2021-01-25",61.6661,62.1095,61.4323,62.0773,472700.0],["2021-01-26",62.5287,62.5287,61.787,62.1982,361800.0],["2021-01-27",61.7467,61.779,60.9486,61.126,899300.0],["2021-01-28",61.4001,62.174,61.0212,61.8274,699800.0],["2021-01-29",61.6945,62.0694,60.3498,60.5617,832500.0],["2021-02-01",61.0832,61.0996,60.5128,60.7002,387200.0],["2021-02-02",61.4256,61.5641,60.9447,61.4582,539400.0],["2021-02-03",61.4989,61.5071,61.1322,61.287,494100.0],["2021-02-04",61.4174,62.3302,61.2789,62.265,691700.0],["2021-02-05",62.5584,62.6725,62.1672,62.4606,334800.0],["2021-02-08",62.6888,62.8844,62.3873,62.5828,659300.0],["2021-02-09",62.4851,62.7051,62.1998,62.6399,635100.0],["2021-02-10",62.8355,62.8599,62.2242,62.4117,421100.0],["2021-02-11",62.4198,62.7214,62.0531,62.1427,331900.0],["2021-02-12",61.8983,62.7459,61.8494,62.6399,801100.0],["2021-02-16",62.974,63.2185,62.5502,63.1533,882900.0],["2021-02-17",63.1044,63.9357,62.7621,63.7972,693300.0],["2021-02-18",63.6668,64.0987,63.3163,64.0743,408300.0],["2021-02-19",64.384,65.4434,64.3432,65.4353,832900.0],["2021-02-22",65.3619,66.1036,65.2886,65.7857,825500.0],["2021-02-23",66.4214,68.2877,66.0547,67.9536,1396900.0],["2021-02-24",68.6464,70.4882,68.1329,70.2926,1315200.0],["2021-02-25",70.7164,70.7164,68.2877,68.3203,1846400.0],["2021-02-26",67.6602,68.2063,66.4459,66.4459,1064600.0],["2021-03-01",67.4809,68.4833,67.0734,68.3366,1245800.0],["2021-03-02",68.6056,69.7221,68.5323,69.3309,1012600.0],["2021-03-03",69.5999,69.6977,69.0946,69.1272,595700.0],["2021-03-04",69.119,69.6895,68.1981,68.516,1170300.0],["2021-03-05",69.2739,69.8933,68.9723,69.5591,1138300.0],["2021-03-08",69.9503,70.6431,69.714,70.0318,1587600.0],["2021-03-09",69.9829,70.5371,69.6162,69.8281,729000.0],["2021-03-10",70.2763,71.4988,70.1215,71.1728,1028300.0],["2021-03-11",71.1158,71.8248,71.0506,71.3847,574400.0],["2021-03-12",71.6699,72.0204,71.4906,71.9959,540100.0],["2021-03-15",72.1426,72.1671,70.9039,71.7107,701700.0],["2021-03-16",71.5477,72.0774,71.1809,71.8166,560200.0],["2021-03-17",71.9226,72.8272,71.67,72.705,1055500.0],["2021-03-18",72.8191,73.8867,72.6805,72.8272,771000.0],["2021-03-19",72.5746,72.9984,71.7025,72.6968,692900.0],["2021-03-22",72.5501,72.6316,71.8737,72.0204,547500.0],["2021-03-23",71.8166,72.0611,70.9854,70.9854,1473700.0],["2021-03-24",71.3847,72.2893,71.1972,71.5966,872200.0],["2021-03-25",71.5884,72.7865,71.1239,72.4931,1563100.0],["2021-03-26",72.9332,73.414,72.8028,73.2999,709900.0],["2021-03-29",72.8191,73.3651,72.5583,72.7783,701100.0],["2021-03-30",73.0799,73.2021,72.705,73.0717,514400.0],["2021-03-31",73.1369,73.1858,72.3953,72.6316,774700.0],["2021-04-01",72.542,73.4222,72.4931,73.3896,667100.0],["2021-04-05",73.7726,74.0905,73.5852,73.9601,765200.0],["2021-04-06",73.8949,74.0008,73.1532,73.2918,643600.0],["2021-04-07",73.4792,73.6422,73.1451,73.5607,558000.0],["2021-04-08",73.3977,74.2372,73.0228,74.1883,781300.0],["2021-04-09",74.4409,74.9706,74.3268,74.7098,795500.0],["2021-04-12",74.6854,75.1581,74.3757,75.0521,655200.0],["2021-04-13",74.8158,74.9706,74.0171,74.0334,944900.0],["2021-04-14",74.009,74.7669,73.74,74.4491,598700.0],["2021-04-15",74.7832,74.8484,73.8949,74.5957,618900.0],["2021-04-16",74.9218,74.9951,74.5713,74.7995,844900.0],["2021-04-19",74.9625,75.1581,73.9845,74.1394,681000.0],["2021-04-20",74.0253,74.0905,72.5583,72.7457,1006100.0],["2021-04-21",72.5664,74.3105,72.5175,74.2616,1639400.0],["2021-04-22",74.0416,74.3839,73.6096,74.2372,597100.0],["2021-04-23",74.4083,75.9731,74.3676,75.7612,1465400.0],["2021-04-26",76.1035,76.8696,75.8834,76.7473,1438400.0],["2021-04-27",76.7881,77.0163,76.3154,76.7962,722800.0],["2021-04-28",76.9266,77.6845,76.9021,77.4645,724300.0],["2021-04-29",77.9291,78.2306,77.6194,77.8965,874200.0],["2021-04-30",77.6193,77.94,77.2492,77.5864,1030000.0],["2021-05-03",77.792,78.1621,77.4713,77.5699,674300.0],["2021-05-04",77.3068,77.4795,76.6406,77.2492,799300.0],["2021-05-05",77.5124,78.0223,77.2328,77.9318,1334700.0],["2021-05-06",78.3759,79.3464,78.1785,79.3217,940000.0],["2021-05-07",78.8282,79.9056,78.746,79.848,684700.0],["2021-05-10",80.3908,80.8267,80.1441,80.1605,582100.0],["2021-05-11",79.552,80.2346,79.0996,79.6095,1457400.0],["2021-05-12",79.8069,80.2017,78.9105,78.9598,781700.0],["2021-05-13",78.8529,80.9254,78.8365,80.7609,1103600.0],["2021-05-14",81.2461,82.0521,81.2379,81.8958,584100.0],["2021-05-17",81.608,82.9156,81.608,82.8252,1204200.0],["2021-05-18",83.1788,83.7792,82.9156,83.3433,834900.0],["2021-05-19",82.6689,83.3186,82.1179,82.7923,1121900.0],["2021-05-20",83.0637,84.1821,82.8745,83.993,850400.0],["2021-05-21",84.2808,85.0539,83.919,84.4947,793500.0],["2021-05-24",84.7085,84.8236,84.0259,84.4124,330800.0],["2021-05-25",84.8318,85.5062,84.1739,84.2973,1051400.0],["2021-05-26",84.3137,85.1937,83.2199,85.0621,956800.0],["2021-05-27",85.8352,86.5589,85.4486,85.7941,954100.0],["2021-05-28",85.8681,86.7974,85.3746,86.3698,1279500.0],["2021-06-01",86.855,87.3978,86.6247,87.2415,1499700.0],["2021-06-02",87.6445,87.8583,86.9948,87.1181,593700.0],["2021-06-03",86.8303,87.5129,86.7069,87.3566,1151000.0],["2021-06-04",87.6034,87.8994,86.7727,87.2086,484000.0],["2021-06-07",87.4718,87.7679,87.1757,87.5129,731100.0],["2021-06-08",87.1757,87.4718,86.9537,86.9866,551800.0],["2021-06-09",87.1757,87.2333,86.2628,86.2875,614200.0],["2021-06-10",86.9454,87.4718,86.304,86.3122,605100.0],["2021-06-11",86.304,86.452,85.7529,85.8681,419800.0],["2021-06-14",85.901,86.0984,85.5556,85.8105,481400.0],["2021-06-15",85.6131,86.2053,85.5967,86.049,457400.0],["2021-06-16",85.8928,86.8879,85.8681,86.7563,790800.0],["2021-06-17",86.9125,87.1181,84.9634,85.1032,1134500.0],["2021-06-18",84.3631,84.6098,83.516,83.6969,1225300.0],["2021-06-21",84.3631,85.2924,84.0835,85.2102,554700.0],["2021-06-22",85.0374,85.646,84.5851,85.5556,431300.0],["2021-06-23",85.8516,86.0326,85.3664,85.4815,420800.0],["2021-06-24",85.9421,85.9421,85.0292,85.2513,900100.0],["2021-06-25",85.4075,86.1724,85.3418,86.049,475800.0],["2021-06-28",85.5885,85.753,84.5193,84.6591,687600.0],["2021-06-29",84.8647,85.0457,83.9436,83.993,728800.0],["2021-06-30",83.8532,84.3877,83.7709,84.3466,527600.0],["2021-07-01",84.6674,85.169,84.4453,85.0539,195500.0],["2021-07-02",85.0374,85.4487,84.5522,84.8401,322200.0],["2021-07-06",84.5604,84.5851,83.1952,83.5736,476200.0],["2021-07-07",83.3844,84.0259,83.3186,83.5324,525000.0],["2021-07-08",82.7182,82.7182,81.5011,81.9945,785300.0],["2021-07-09",83.0472,83.9107,82.4469,83.2857,913600.0],["2021-07-12",82.7183,83.8861,82.414,83.8614,629600.0],["2021-07-13",83.6147,83.8943,82.8005,83.2528,585200.0],["2021-07-14",83.8779,84.1986,82.8745,83.0554,407000.0],["2021-07-15",82.6689,82.9239,82.159,82.4469,675700.0],["2021-07-16",82.8992,82.8992,81.5258,81.5422,706600.0],["2021-07-19",80.1605,80.1605,78.4664,78.9187,1480200.0],["2021-07-20",78.6884,80.0783,78.4335,79.8809,708100.0],["2021-07-21",80.4813,81.353,80.4813,81.2626,564300.0],["2021-07-22",81.3448,81.3448,80.2099,80.8514,572100.0],["2021-07-23",81.1474,81.9863,81.0981,81.4353,652600.0],["2021-07-26",81.4024,82.2166,81.131,82.2001,665700.0],["2021-07-27",81.6244,82.6853,81.3777,81.9041,1227700.0],["2021-07-28",81.9945,82.6196,81.4846,82.34,958800.0],["2021-07-29",82.9403,83.6558,82.7758,83.368,967100.0],["2021-07-30",83.5936,84.2571,82.3909,82.6895,1416100.0],["2021-08-02",82.4241,83.5769,81.1054,81.3791,1686500.0],["2021-08-03",81.7523,82.5319,81.1552,82.2168,677500.0],["2021-08-04",81.6528,82.5651,81.6528,81.9348,596700.0],["2021-08-05",82.3163,83.2784,82.2997,83.2037,607700.0],["2021-08-06",83.6184,83.9502,83.2203,83.4857,747400.0],["2021-08-09",83.5355,83.577,82.9715,83.4194,469200.0],["2021-08-10",83.4194,84.7547,83.3613,84.6883,580200.0],["2021-08-11",84.9289,85.7168,84.8791,85.609,504400.0],["2021-08-12",85.6255,85.7002,85.0284,85.5592,320500.0],["2021-08-13",85.7334,85.9241,85.1694,85.3187,340200.0],["2021-08-16",84.7464,84.9537,84.1409,84.5888,424300.0],["2021-08-17",83.8672,84.0497,82.9549,83.7511,1476600.0],["2021-08-18",83.577,84.6054,83.5272,83.9916,947200.0],["2021-08-19",82.7891,83.0959,81.7855,81.9928,975500.0],["2021-08-20",81.6196,82.8056,81.3791,82.7642,523500.0],["2021-08-23",83.494,84.4312,83.4111,84.4146,735700.0],["2021-08-24",84.8542,86.3056,84.6386,86.1149,1153600.0],["2021-08-25",86.2559,86.9608,85.8826,86.0402,1342900.0],["2021-08-26",86.2476,86.2476,83.4194,83.436,930300.0],["2021-08-27",83.4774,84.0082,82.9881,83.4774,747300.0],["2021-08-30",83.494,83.5438,82.7725,82.789,938700.0],["2021-08-31",82.872,83.9585,82.5237,82.5402,648200.0],["2021-09-01",82.9881,83.859,82.8388,83.4443,548600.0],["2021-09-02",83.7843,84.6717,83.4194,84.4478,563200.0],["2021-09-03",84.5971,84.8542,84.199,84.5722,580300.0],["2021-09-07",84.5059,85.1196,84.1824,84.2073,510900.0],["2021-09-08",83.8507,84.5722,83.3862,83.9585,425900.0],["2021-09-09",83.8672,84.4229,83.7097,84.058,533100.0],["2021-09-10",84.7464,84.8874,83.6516,83.6682,297400.0],["2021-09-13",84.1824,84.622,83.8258,84.4063,519400.0],["2021-09-14",84.5142,84.9372,83.3281,83.353,491000.0],["2021-09-15",83.494,84.4395,83.1872,84.2902,496200.0],["2021-09-16",84.3981,84.7381,83.5853,84.2488,459000.0],["2021-09-17",84.199,84.4893,83.0711,83.1789,902900.0],["2021-09-20",81.7772,81.7772,79.9774,80.9478,1194500.0],["2021-09-21",81.5616,81.9431,80.9229,81.1303,603600.0],["2021-09-22",81.7606,82.9632,81.6611,82.2334,690300.0],["2021-09-23",83.0959,84.2571,83.013,84.1244,737500.0],["2021-09-24",83.5438,84.4312,83.5189,84.1824,391200.0],["2021-09-27",84.5888,85.1196,84.4478,84.9869,710700.0],["2021-09-28",84.7879,84.8542,83.6267,83.7594,992800.0],["2021-09-29",83.9336,84.0331,83.3199,83.353,473900.0],["2021-09-30",83.9087,83.917,82.4075,82.7144,479400.0],["2021-10-01",82.9383,84.0414,82.2831,83.5604,548200.0],["2021-10-04",83.6599,84.7381,83.3447,83.8506,395400.0],["2021-10-05",84.2322,85.2026,83.8838,85.0035,476100.0],["2021-10-06",84.2654,84.7464,83.6102,84.6469,494500.0],["2021-10-07",85.1362,85.9656,85.1196,85.8909,473700.0],["2021-10-08",86.0485,87.218,85.7748,86.936,619400.0],["2021-10-11",87.4917,87.6824,86.4881,86.5296,262200.0],["2021-10-12",86.4549,86.8447,86.0153,86.289,461300.0],["2021-10-13",86.1729,86.5047,85.4846,86.3305,388700.0],["2021-10-14",87.2511,87.7488,86.8945,87.5082,534500.0],["2021-10-15",87.9146,89.0343,87.8566,88.9182,614500.0],["2021-10-18",88.9182,89.1255,88.5367,88.7274,400800.0],["2021-10-19",89.1587,89.3495,88.885,89.3329,281900.0],["2021-10-20",89.4158,90.7097,89.2002,90.6516,400800.0],["2021-10-21",90.6682,91.3483,90.1788,90.3862,357700.0],["2021-10-22",90.5604,91.4478,90.2452,90.8175,453700.0],["2021-10-25",91.0165,91.9952,90.6516,91.904,430100.0],["2021-10-26",92.0201,92.7831,91.8791,92.2855,1703000.0],["2021-10-27",91.9289,92.6587,91.4976,91.962,912000.0],["2021-10-28",92.3352,93.1729,92.1113,93.1397,602000.0],["2021-10-29",92.5706,93.1807,90.6483,90.6901,655100.0],["2021-11-01",90.9325,91.8602,90.7486,91.576,391900.0],["2021-11-02",91.3169,92.37,91.016,92.0524,402200.0],["2021-11-03",91.9354,92.7628,91.4339,92.4536,579100.0],["2021-11-04",92.1443,92.4285,91.225,92.1527,795700.0],["2021-11-05",92.5372,92.9383,92.2112,92.4536,884400.0],["2021-11-08",92.8464,93.5234,92.4368,93.3813,467600.0],["2021-11-09",93.2894,93.7323,92.5789,93.632,496700.0],["2021-11-10",93.6738,94.0081,92.8547,92.9467,465700.0],["2021-11-11",92.5873,93.2726,92.4703,92.9801,354700.0],["2021-11-12",92.9801,93.4732,92.6124,93.4314,265200.0],["2021-11-15",93.749,94.075,93.5067,93.6655,645700.0],["2021-11-16",93.4732,93.5819,92.8882,92.9467,738500.0],["2021-11-17",92.8882,93.0052,91.7933,92.2196,346400.0],["2021-11-18",92.3198,92.3198,91.5844,92.1025,645600.0],["2021-11-19",91.2501,91.459,90.4979,91.0411,478300.0],["2021-11-22",91.1748,91.9354,90.8155,91.1916,587400.0],["2021-11-23",91.4924,92.2446,91.3086,92.2279,559200.0],["2021-11-24",91.81,92.6876,91.7432,92.5288,335800.0],["2021-11-26",90.6483,90.6483,89.3111,89.963,517900.0],["2021-11-29",91.2668,91.3086,89.4615,89.7457,569600.0],["2021-11-30",89.403,89.4364,86.8706,86.9792,1102700.0],["2021-12-01",88.726,88.9015,86.2855,86.4443,819000.0],["2021-12-02",86.9458,88.7929,86.6199,87.907,883900.0],["2021-12-03",90.3223,91.7348,89.0185,89.8209,1308800.0],["2021-12-06",90.8322,91.1498,90.2471,90.314,498700.0],["2021-12-07",91.2919,91.8268,90.9826,91.3169,555000.0],["2021-12-08",91.6345,91.8769,90.7486,91.1498,398800.0],["2021-12-09",90.5898,91.0495,90.4226,90.5982,341000.0],["2021-12-10",91.0244,91.1832,90.5313,91.1581,334600.0],["2021-12-13",90.7904,90.9659,89.8293,90.1636,517600.0],["2021-12-14",89.7457,91.0495,89.7206,90.1134,412200.0],["2021-12-15",90.2555,91.2835,89.7707,91.0913,480000.0],["2021-12-16",91.9354,92.4786,89.2442,89.403,1332200.0],["2021-12-17",88.3416,88.3416,86.6449,86.8957,1176300.0],["2021-12-20",85.6169,85.7506,84.0289,84.9567,1540300.0],["2021-12-21",86.0766,86.5279,85.4331,86.1936,1294800.0],["2021-12-22",86.085,88.1828,86.085,88.1744,683600.0],["2021-12-23",88.5004,89.3779,88.3833,88.5171,565300.0],["2021-12-27",88.9935,90.0215,88.726,89.9797,379000.0],["2021-12-28",89.7289,90.5982,89.4448,90.2806,344000.0],["2021-12-29",89.6704,90.2388,89.2358,89.4281,706400.0],["2021-12-30",89.4949,89.9462,89.4448,89.5367,513000.0],["2021-12-31",89.4782,90.3892,89.4782,90.0298,499600.0],["2022-01-03",90.2973,91.3671,90.2973,91.0077,483900.0],["2022-01-04",91.0996,93.0721,91.0077,92.6709,896800.0],["2022-01-05",93.0971,93.5986,91.6011,91.6262,610900.0],["2022-01-06",92.2028,93.2141,91.7265,93.0888,590500.0],["2022-01-07",93.3395,94.8021,93.3228,94.5932,621400.0],["2022-01-10",94.6517,94.869,93.3896,94.3257,483300.0],["2022-01-11",94.5179,96.365,94.4427,96.365,562200.0],["2022-01-12",96.6826,97.7775,96.6826,97.6688,634000.0],["2022-01-13",98.4962,99.1649,98.2957,98.5464,602500.0],["2022-01-14",97.953,99.1565,97.4431,98.6467,542100.0],["2022-01-18",99.8502,100.4018,98.6049,99.0729,1193000.0],["2022-01-19",99.8084,99.9672,97.7608,97.9613,1215900.0],["2022-01-20",98.1619,98.9977,97.2676,97.3011,881500.0],["2022-01-21",96.6575,96.8247,94.5681,95.2869,1324000.0],["2022-01-24",93.047,94.1251,91.6512,93.958,1183400.0],["2022-01-25",93.3061,96.2229,92.3951,95.5292,908900.0],["2022-01-26",96.7662,97.836,95.9806,96.4319,1038300.0],["2022-01-27",97.276,97.7273,94.752,94.9776,778900.0],["2022-01-28",94.752,94.752,93.3646,94.4929,1589100.0],["2022-01-31",94.1403,95.8442,93.786,95.4731,2471300.0],["2022-02-01",95.5912,96.9999,95.5237,96.8228,1488700.0],["2022-02-02",97.3205,98.9991,97.1686,98.7882,886300.0],["2022-02-03",98.5605,98.6448,97.9616,98.2484,1429700.0],["2022-02-04",97.8013,98.4761,97.1686,98.0543,613500.0],["2022-02-07",98.7798,99.0244,98.1387,98.7207,1330300.0],["2022-02-08",98.7545,99.9945,98.6448,99.7414,796700.0],["2022-02-09",100.1801,100.8887,99.9017,100.391,546800.0],["2022-02-10",100.2813,101.96,100.062,100.5175,581600.0],["2022-02-11",100.1717,101.6732,99.3534,99.6824,737700.0],["2022-02-14",99.4884,99.5643,97.9953,98.5858,875200.0],["2022-02-15",99.6402,99.6402,98.358,99.0751,688300.0],["2022-02-16",99.1931,100.0283,98.8726,99.48,469100.0],["2022-02-17",98.881,99.2775,97.4217,97.5651,738800.0],["2022-02-18",97.8013,98.0881,96.6709,96.8396,769500.0],["2022-02-22",96.1226,97.506,95.6924,96.7553,1977500.0],["2022-02-23",97.6326,97.7507,95.3634,95.5237,965200.0],["2022-02-24",91.7868,93.9209,91.424,93.7944,1717700.0],["2022-02-25",94.7476,96.8734,94.5789,96.4853,1088000.0],["2022-02-28",94.6464,96.2998,94.6464,96.0804,1219800.0],["2022-03-01",97.312,98.3665,94.7476,95.6755,1365600.0],["2022-03-02",96.9493,99.1594,96.7047,98.6027,887400.0],["2022-03-03",98.8895,99.2944,97.776,98.2905,774100.0],["2022-03-04",96.3757,97.3036,95.4899,96.9324,889800.0],["2022-03-07",95.6418,96.3419,93.7016,93.7016,1108300.0],["2022-03-08",94.0306,95.4478,92.6219,93.5919,1197300.0],["2022-03-09",95.743,97.1855,95.1525,96.924,883200.0],["2022-03-10",96.3335,97.5229,95.8527,96.8396,648200.0],["2022-03-11",97.4892,98.4508,97.2952,97.4217,661200.0],["2022-03-14",97.6494,99.0582,97.5229,97.8603,711700.0],["2022-03-15",97.9869,98.3411,96.8649,98.1303,892000.0],["2022-03-16",99.3872,101.0321,98.9907,100.7031,986300.0],["2022-03-17",100.4247,101.5213,100.2476,101.496,747600.0],["2022-03-18",100.9055,102.5336,100.6947,102.289,942800.0],["2022-03-21",102.8204,103.065,102.0696,102.3902,764700.0],["2022-03-22",102.8626,103.5627,102.4914,103.2,668100.0],["2022-03-23",99.8764,100.3319,99.3112,99.3365,1451500.0],["2022-03-24",99.7162,100.5681,99.48,100.2054,779600.0],["2022-03-25",100.3235,101.0996,100.2982,101.0236,635200.0],["2022-03-28",100.5934,100.6187,99.6402,100.6187,520900.0],["2022-03-29",101.3105,101.5973,100.3066,100.6103,663000.0],["2022-03-30",100.8971,101.1249,99.9355,100.1548,650800.0],["2022-03-31",99.8933,100.6103,99.3281,99.5137,1277300.0],["2022-04-01",100.0873,100.2054,98.2484,98.687,712900.0],["2022-04-04",98.7039,99.5221,98.1556,99.2353,537900.0],["2022-04-05",99.3365,100.8465,99.0835,99.7836,713900.0],["2022-04-06",99.4631,99.6824,98.0628,98.5183,749800.0],["2022-04-07",98.1218,98.2315,95.6924,96.4853,800200.0],["2022-04-08",96.5191,97.7085,96.4938,97.2783,507000.0],["2022-04-11",96.9915,97.6832,96.3251,96.5866,671200.0],["2022-04-12",96.6119,97.0083,95.1104,95.49,521900.0],["2022-04-13",94.9079,95.7177,94.0812,95.608,671100.0],["2022-04-14",95.6502,96.3504,95.4393,95.7683,487000.0],["2022-04-18",95.4478,96.1985,95.2791,95.6165,403500.0],["2022-04-19",96.0214,96.6541,95.5153,96.6288,451800.0],["2022-04-20",97.9025,99.9439,97.6832,99.0413,641200.0],["2022-04-21",99.9186,100.3572,97.582,97.8519,626100.0],["2022-04-22",97.1517,97.2361,94.3427,94.503,796800.0],["2022-04-25",93.845,94.0559,91.8121,93.7607,995600.0],["2022-04-26",92.8918,93.6594,91.3819,91.4156,1806600.0],["2022-04-27",91.1035,91.7952,90.3612,90.7998,792300.0],["2022-04-28",91.1204,92.5713,90.5805,92.1073,1181500.0],["2022-04-29",92.3449,92.9922,90.1051,90.3095,1857000.0],["2022-05-02",90.1476,90.5564,88.1803,89.577,810000.0],["2022-05-03",90.0369,91.9957,89.824,91.4677,787000.0],["2022-05-04",91.323,92.5578,90.3521,92.4471,817300.0],["2022-05-05",92.1405,92.1746,89.032,89.79,807700.0],["2022-05-06",89.5089,89.5856,88.274,89.1001,727900.0],["2022-05-09",87.9845,88.2059,86.4941,86.7666,767000.0],["2022-05-10",87.6012,88.2059,85.5232,86.1364,870100.0],["2022-05-11",86.7155,88.1633,85.7361,86.1278,774200.0],["2022-05-12",85.5317,85.8553,84.2031,85.438,716100.0],["2022-05-13",86.213,87.3372,86.0768,87.0051,594200.0],["2022-05-16",86.9454,88.3251,86.443,88.0526,969400.0],["2022-05-17",88.9979,90.088,88.6317,89.79,699700.0],["2022-05-18",89.2449,89.3556,87.4735,87.5842,588000.0],["2022-05-19",87.0817,88.4273,86.6559,87.0306,730300.0],["2022-05-20",87.4564,88.2996,85.6935,86.9114,585700.0],["2022-05-23",88.4018,90.1051,88.2229,89.1342,527000.0],["2022-05-24",88.9809,89.0405,87.1243,88.7169,916300.0],["2022-05-25",88.027,89.5515,87.2095,88.2825,930900.0],["2022-05-26",88.802,90.6842,88.521,90.088,892600.0],["2022-05-27",90.7949,91.4677,90.5564,91.4507,580800.0],["2022-05-31",92.2172,93.418,91.3996,92.7367,946500.0],["2022-06-01",93.1625,93.3499,91.5699,92.6004,634800.0],["2022-06-02",92.4131,93.929,92.0383,93.6905,533800.0],["2022-06-03",93.2562,93.6139,92.4386,92.643,416500.0],["2022-06-06",93.6905,94.2526,93.0092,93.4691,430900.0],["2022-06-07",92.9155,94.2356,92.8474,93.9375,407200.0],["2022-06-08",93.5287,93.5543,92.115,92.8048,513400.0],["2022-06-09",92.2087,92.4556,90.2669,90.2754,755800.0],["2022-06-10",88.5806,88.8191,87.2605,87.5842,843800.0],["2022-06-13",85.5317,86.1619,84.9611,85.421,717500.0],["2022-06-14",85.4976,85.9234,83.8539,84.3905,541600.0],["2022-06-15",84.8589,86.3748,83.7943,85.455,649700.0],["2022-06-16",83.7347,84.2031,82.8404,83.1811,796500.0],["2022-06-17",83.0193,83.5218,81.5034,81.9292,780600.0],["2022-06-21",84.399,84.5863,83.6495,83.9561,491500.0],["2022-06-22",82.6531,82.9512,82.108,82.3806,491800.0],["2022-06-23",82.1847,82.3891,79.5701,79.9278,695200.0],["2022-06-24",80.5836,81.7844,80.2429,81.3501,557800.0],["2022-06-27",81.7077,82.5679,81.2989,82.3806,400800.0],["2022-06-28",83.113,83.8795,82.108,82.4487,486600.0],["2022-06-29",82.7553,82.7553,81.6396,82.0569,391100.0],["2022-06-30",80.8987,82.0825,80.277,81.9036,596600.0],["2022-07-01",81.5885,82.8319,81.1116,82.585,397200.0],["2022-07-05",81.069,81.3416,79.2891,80.7624,684700.0],["2022-07-06",80.558,81.4948,79.766,81.2649,573500.0],["2022-07-07",82.091,83.2663,82.0229,82.8916,521100.0],["2022-07-08",83.1896,83.4792,82.2443,83.0193,465900.0],["2022-07-11",82.1932,82.5424,81.7078,82.2613,531100.0],["2022-07-12",81.5119,82.7553,81.5119,81.9121,572200.0],["2022-07-13",81.1712,81.4608,80.0555,80.8391,689400.0],["2022-07-14",78.9995,78.9995,77.0237,77.5857,793100.0],["2022-07-15",78.6674,78.8888,77.688,78.3948,691100.0],["2022-07-18",79.2805,80.822,79.2805,79.5531,588000.0],["2022-07-19",80.5325,82.1932,80.5325,81.9973,1103800.0],["2022-07-20",81.8185,82.6361,81.4523,82.5424,390900.0],["2022-07-21",82.355,83.0108,81.5459,82.9597,408700.0],["2022-07-22",83.096,83.5899,82.0995,82.6275,437600.0],["2022-07-25",83.0534,84.0498,82.9682,83.8965,461600.0],["2022-07-26",83.36,84.0157,82.8234,83.1556,428800.0],["2022-07-27",83.4962,85.0462,83.1896,84.5778,505700.0],["2022-07-28",84.6034,85.0973,83.7602,84.927,526600.0],["2022-07-29",85.9904,87.1528,85.8784,86.7223,1799300.0],["2022-08-01",85.5685,85.9387,84.4577,85.1035,1994000.0],["2022-08-02",84.9227,85.2241,83.855,84.4147,585800.0],["2022-08-03",84.5439,85.9043,84.4147,85.4566,475500.0],["2022-08-04",85.4651,85.4738,84.63,85.0346,362000.0],["2022-08-05",84.4578,85.2241,84.2339,85.2155,405300.0],["2022-08-08",85.8784,86.1023,85.2757,85.5426,335700.0],["2022-08-09",85.4135,85.6115,84.4061,84.8194,906500.0],["2022-08-10",85.9731,87.5144,85.9731,87.0408,583800.0],["2022-08-11",87.6866,88.3582,87.566,87.833,326800.0],["2022-08-12",88.186,89.6755,87.9793,89.4689,464600.0],["2022-08-15",88.3065,89.1503,87.8071,88.9781,357700.0],["2022-08-16",88.7629,90.7518,88.7629,90.5452,497900.0],["2022-08-17",89.4345,90.063,89.1762,89.8219,385000.0],["2022-08-18",89.6842,90.6055,89.5378,90.2955,592700.0],["2022-08-19",89.8392,90.1233,88.5476,88.7457,385900.0],["2022-08-22",87.6349,87.6608,87.0494,87.1614,393200.0],["2022-08-23",87.3508,87.6091,86.2659,87.1958,542500.0],["2022-08-24",86.3176,86.7567,85.4393,85.8354,836300.0],["2022-08-25",86.2056,86.9978,85.7579,86.3003,652500.0],["2022-08-26",86.6275,87.1011,84.5955,84.7935,608200.0],["2022-08-29",84.3803,84.7333,83.7603,84.4491,586700.0],["2022-08-30",83.3298,83.5537,81.6422,81.78,997300.0],["2022-08-31",81.1514,81.3064,79.4122,79.4208,1020900.0],["2022-09-01",78.973,79.4552,77.8451,79.3691,983900.0],["2022-09-02",80.5832,81.3064,79.4983,79.8168,669200.0],["2022-09-06",80.2732,80.4109,78.4392,78.8955,779800.0],["2022-09-07",78.3015,79.8599,78.0087,79.7135,775600.0],["2022-09-08",79.2313,81.7972,78.9472,81.78,723600.0],["2022-09-09",82.5463,84.3975,82.5463,84.2425,787100.0],["2022-09-12",85.1896,86.0507,84.8969,85.3102,755900.0],["2022-09-13",83.2696,83.6484,81.9866,82.3396,775500.0],["2022-09-14",82.5032,83.2093,81.8489,83.0371,798700.0],["2022-09-15",82.796,84.2683,82.641,83.2093,1039400.0],["2022-09-16",81.9264,82.5032,81.5561,82.2622,707500.0],["2022-09-19",81.315,82.9682,80.9792,82.951,632800.0],["2022-09-20",82.0383,82.1244,80.5573,81.2289,473000.0],["2022-09-21",81.5561,81.6422,79.9891,79.9891,735100.0],["2022-09-22",80.2301,80.652,79.0419,79.1539,435600.0],["2022-09-23",78.0948,78.1723,76.1058,76.9669,993400.0],["2022-09-26",76.2436,77.3026,75.727,76.6311,683300.0],["2022-09-27",77.0013,77.4318,75.4859,75.6839,896900.0],["2022-09-28",75.4773,78.1465,75.1501,77.8365,948900.0],["2022-09-29",77.2165,77.2165,75.3309,76.2005,818500.0],["2022-09-30",76.4761,77.3026,75.2276,75.4601,885200.0],["2022-10-03",76.5191,78.2326,76.0542,77.8451,1099300.0],["2022-10-04",78.5511,80.1268,78.5511,79.8255,868200.0],["2022-10-05",78.3703,79.085,77.6557,78.93,709600.0],["2022-10-06",78.1895,78.1981,75.6323,75.882,979900.0],["2022-10-07",75.3912,75.5978,73.6864,73.893,774900.0],["2022-10-10",74.2891,74.4699,73.385,73.5314,346300.0],["2022-10-11",72.9975,73.0148,71.4046,71.6888,831300.0],["2022-10-12",71.706,73.0578,71.2841,72.3862,591000.0],["2022-10-13",70.9139,75.4687,70.2337,74.8918,1038700.0],["2022-10-14",75.3567,76.0197,73.9274,74.0394,873600.0],["2022-10-17",75.5548,76.9582,75.5548,76.4588,635300.0],["2022-10-18",77.8365,78.1637,76.6224,77.2165,885900.0],["2022-10-19",76.6655,76.898,75.0468,75.615,654500.0],["2022-10-20",75.9594,76.8635,74.9176,75.1931,564500.0],["2022-10-21",75.2448,77.5265,74.9262,77.3801,757400.0],["2022-10-24",77.6385,77.7418,76.6655,77.3715,621700.0],["2022-10-25",77.0616,78.9472,77.0443,78.8525,506100.0],["2022-10-26",78.8267,81.117,78.7319,80.0149,952600.0],["2022-10-27",80.4023,81.2117,79.834,80.2473,567200.0],["2022-10-28",80.101,81.0395,79.946,80.8501,1938600.0],["2022-10-31",80.0945,80.9911,79.99,80.1554,1938600.0],["2022-11-01",81.2784,81.3306,79.6941,80.0422,752000.0],["2022-11-02",80.1902,81.3306,79.1282,79.311,856200.0],["2022-11-03",78.1881,79.3458,77.8399,78.8061,519000.0],["2022-11-04",80.9563,82.0009,80.5907,81.9748,815500.0],["2022-11-07",82.2359,82.7234,81.9225,82.4274,495500.0],["2022-11-08",82.8278,83.8202,82.4796,83.2979,652600.0],["2022-11-09",82.8278,82.8278,81.4437,81.4873,662500.0],["2022-11-10",84.2555,86.04,83.7941,85.8572,948100.0],["2022-11-11",86.3708,88.0943,85.9094,87.189,708500.0],["2022-11-14",86.9366,87.3109,86.4056,86.423,490700.0],["2022-11-15",87.189,87.6243,86.0487,86.7103,536400.0],["2022-11-16",86.6928,86.8495,85.2739,86.0487,363400.0],["2022-11-17",84.9257,85.8136,84.5775,85.6918,425000.0],["2022-11-18",85.9529,86.3533,85.6221,85.9964,443500.0],["2022-11-21",85.5003,85.9268,84.4731,84.8039,927300.0],["2022-11-22",85.2914,86.1618,85.0824,85.9268,588800.0],["2022-11-23",85.6309,86.6493,85.6309,86.51,753300.0],["2022-11-25",86.3969,86.8495,86.1879,86.4665,232900.0],["2022-11-28",85.3001,85.7527,83.7071,83.8463,601900.0],["2022-11-29",83.7332,84.0639,82.7843,83.6548,581900.0],["2022-11-30",83.8289,85.3175,83.1064,85.1608,990700.0],["2022-12-01",85.1172,86.3795,83.9595,86.1967,897000.0],["2022-12-02",85.4828,87.1542,85.1956,86.9105,873800.0],["2022-12-05",86.7103,87.1629,84.6472,85.1695,692400.0],["2022-12-06",84.682,85.0041,81.8094,82.3055,678700.0],["2022-12-07",81.9747,83.385,81.8616,81.966,451200.0],["2022-12-08",82.4535,82.7408,80.138,80.5732,871100.0],["2022-12-09",80.0858,80.9214,79.8594,80.4601,416100.0],["2022-12-12",79.8768,80.0248,78.8322,79.9291,600500.0],["2022-12-13",78.4144,80.5732,78.3796,78.9193,1235200.0],["2022-12-14",78.7365,79.6331,78.0923,78.5102,649800.0],["2022-12-15",77.4395,78.014,76.4558,76.9084,784800.0],["2022-12-16",76.1947,77.1522,76.1947,76.6386,692400.0],["2022-12-19",77.1783,77.6571,76.1337,76.5516,681700.0],["2022-12-20",76.9868,78.1968,76.8736,77.8138,538200.0],["2022-12-21",78.4318,79.3894,78.4318,78.7974,771000.0],["2022-12-22",78.2403,78.3883,77.0216,77.9008,480500.0],["2022-12-23",77.9269,78.6233,77.7528,78.6059,363800.0],["2022-12-27",78.6146,79.0673,78.397,78.9802,221100.0],["2022-12-28",79.0151,79.4503,77.8573,78.0227,621000.0],["2022-12-29",78.4231,79.459,78.4231,79.3807,478900.0],["2022-12-30",79.1631,79.4677,78.4318,78.8671,300800.0],["2023-01-03",78.9976,79.6766,78.7452,79.2501,572800.0],["2023-01-04",80.3556,82.0618,80.1989,81.5047,610200.0],["2023-01-05",80.9563,80.9563,80.0074,80.7735,411200.0],["2023-01-06",81.3915,82.9497,80.8779,82.8104,507200.0],["2023-01-09",83.1412,83.8115,82.8627,83.0455,467600.0],["2023-01-10",83.0629,83.2631,82.4796,82.7756,350000.0],["2023-01-11",83.1412,83.8289,83.1412,83.5939,723400.0],["2023-01-12",84.3686,84.9344,83.472,84.6646,708700.0],["2023-01-13",83.8376,85.3697,83.6374,85.2652,526400.0],["2023-01-17",85.6221,85.9355,85.1956,85.8224,555200.0],["2023-01-18",85.831,86.6058,84.6733,84.6733,563100.0],["2023-01-19",84.3425,85.0128,83.7332,84.9257,473600.0],["2023-01-20",84.9344,86.1357,84.2903,86.0487,325600.0],["2023-01-23",86.0748,86.9975,85.7179,86.7103,436700.0],["2023-01-24",86.5623,87.0846,86.1793,86.719,331500.0],["2023-01-25",86.4056,86.954,86.0052,86.7799,485100.0],["2023-01-26",87.2239,88.3816,86.9105,88.3468,2150200.0],["2023-01-27",88.3582,88.4374,87.7776,88.1999,1734400.0],["2023-01-30",87.7512,87.9711,87.0473,87.1089,355300.0],["2023-01-31",87.3905,88.6134,86.2555,88.543,612900.0],["2023-02-01",88.6838,88.9389,87.3377,88.5782,577900.0],["2023-02-02",88.8861,89.0973,88.2175,88.2615,474400.0],["2023-02-03",87.5664,88.9917,87.5048,88.543,384300.0],["2023-02-06",87.8392,88.6574,87.4081,88.631,275900.0],["2023-02-07",88.4374,90.1618,88.1999,89.7219,491300.0],["2023-02-08",89.3876,90.0914,89.1501,89.3788,353100.0],["2023-02-09",90.3026,90.4346,88.587,88.7805,327300.0],["2023-02-10",88.9741,89.3612,88.6838,89.238,264700.0],["2023-02-13",89.2116,89.7395,88.9125,89.3084,250000.0],["2023-02-14",89.2468,89.6691,88.323,89.1852,293600.0],["2023-02-15",88.0679,88.7453,88.0679,88.7013,236100.0],["2023-02-16",88.0151,88.9389,87.9095,88.323,261800.0],["2023-02-17",87.9799,88.455,87.6808,88.2527,354800.0],["2023-02-21",87.6896,87.7336,85.8244,86.0004,481600.0],["2023-02-22",85.7804,86.0444,84.7159,85.1998,434200.0],["2023-02-23",85.8068,85.9388,84.3552,84.7071,489000.0],["2023-02-24",83.5809,84.7159,83.2114,84.7071,443300.0],["2023-02-27",85.3053,85.7364,84.6983,84.8038,352700.0],["2023-02-28",84.3376,84.4255,82.8331,83.3698,689200.0],["2023-03-01",83.2202,84.4959,83.1498,84.4167,543100.0],["2023-03-02",83.7833,83.8449,82.3492,83.2906,434400.0],["2023-03-03",83.5105,84.8566,83.3874,84.5751,468700.0],["2023-03-06",84.7422,85.1558,84.1616,84.4079,343600.0],["2023-03-07",84.0736,84.0736,81.487,81.8477,520500.0],["2023-03-08",81.7158,82.2612,81.1439,81.1615,370500.0],["2023-03-09",81.0647,81.2934,79.4283,79.7538,645500.0],["2023-03-10",79.2699,79.4283,77.3871,77.6511,1307800.0],["2023-03-13",76.305,77.2024,73.7008,76.6657,1672000.0],["2023-03-14",78.4693,78.7684,77.1144,77.5191,1264000.0],["2023-03-15",75.1613,75.7507,74.4046,75.61,1201500.0],["2023-03-16",75.0733,77.4223,74.4222,76.6129,746700.0],["2023-03-17",75.9707,75.9707,74.6774,75.0029,664800.0],["2023-03-20",75.6451,76.3666,75.0029,75.4868,634500.0],["2023-03-21",76.6657,77.1144,76.0059,76.2434,773000.0],["2023-03-22",76.6129,76.8417,75.346,75.3548,573700.0],["2023-03-23",75.7507,76.4722,74.0791,74.2463,530600.0],["2023-03-24",73.3137,74.4134,72.3635,74.387,547200.0],["2023-03-27",75.5308,75.8211,74.8797,75.4692,530400.0],["2023-03-28",75.4604,75.9795,75.2844,75.8299,391700.0],["2023-03-29",76.4721,77.3255,76.3578,77.2288,582900.0],["2023-03-30",77.9942,78.3813,77.4663,77.7039,412700.0],["2023-03-31",77.9854,78.4165,77.7039,78.3989,580400.0],["2023-04-03",79.1379,79.7186,78.8124,79.6746,466100.0],["2023-04-04",80.0177,80.2993,77.5807,78.5485,548300.0],["2023-04-05",78.1437,78.1789,77.4135,78.0998,780900.0],["2023-04-06",77.8622,78.0822,77.3432,77.9766,413000.0],["2023-04-10",77.4223,78.5397,77.308,78.5309,338500.0],["2023-04-11",78.7508,79.1291,78.5748,78.6804,558700.0],["2023-04-12",79.1643,79.7802,78.918,79.2171,365900.0],["2023-04-13",79.4987,80.0529,79.2435,79.9913,441300.0],["2023-04-14",80.6336,80.8447,79.9122,80.0265,336200.0],["2023-04-17",79.9122,80.7568,79.6746,80.7568,521200.0],["2023-04-18",80.9327,81.3814,80.6952,81.1439,383200.0],["2023-04-19",80.7568,81.2583,80.5192,81.0031,384200.0],["2023-04-20",80.5016,81.2583,80.5016,80.9151,346300.0],["2023-04-21",81.0823,81.0823,79.8154,80.2817,381800.0],["2023-04-24",80.2025,80.4752,79.9474,80.1321,337700.0],["2023-04-25",79.4899,79.5602,77.8182,77.8798,796400.0],["2023-04-26",77.8006,78.9796,77.7215,78.3813,705100.0],["2023-04-27",78.5763,79.7871,78.3982,79.7337,1022300.0],["2023-04-28",79.244,80.3034,79.1283,80.2945,478800.0],["2023-05-01",80.4281,80.9355,79.9295,79.9918,703800.0],["2023-05-02",79.6624,79.8583,76.7957,77.3032,1305600.0],["2023-05-03",77.1785,78.3893,76.8224,77.223,1268600.0],["2023-05-04",76.9203,76.9203,75.024,75.2288,1308200.0],["2023-05-05",76.6622,78.4873,76.5375,78.3181,904900.0],["2023-05-08",78.9591,79.4577,78.2469,78.5496,733300.0],["2023-05-09",77.7038,78.3626,77.1607,78.2469,856900.0],["2023-05-10",78.9324,78.968,77.5168,78.3982,402500.0],["2023-05-11",77.686,78.0154,77.0984,77.9086,359300.0],["2023-05-12",78.238,78.7187,77.3477,78.1311,578000.0],["2023-05-15",78.4605,79.4844,78.3982,79.2974,447800.0],["2023-05-16",79.1194,79.609,77.9442,78.0866,568700.0],["2023-05-17",78.7721,79.2796,78.3092,79.2351,723100.0],["2023-05-18",78.8879,78.8879,77.6593,78.5941,588100.0],["2023-05-19",79.0214,79.2618,77.3655,77.775,474100.0],["2023-05-22",78.0154,78.2558,77.41,78.051,229800.0],["2023-05-23",77.5792,78.1846,77.3566,77.4011,744300.0],["2023-05-24",75.5938,75.8253,73.8222,73.84,1689000.0],["2023-05-25",73.8756,74.4632,73.0387,73.7955,1024800.0],["2023-05-26",73.9379,75.0775,73.9379,75.0508,564600.0],["2023-05-30",75.2822,75.6473,74.3563,74.6768,442500.0],["2023-05-31",74.3118,74.5789,73.4839,74.2584,518900.0],["2023-06-01",74.5522,75.7007,73.84,75.1665,570600.0],["2023-06-02",76.039,77.4367,75.8965,77.3566,400300.0],["2023-06-05",77.4545,77.4545,76.3951,76.4307,499400.0],["2023-06-06",76.2794,78.2113,76.1458,78.1757,652600.0],["2023-06-07",78.2202,79.0125,77.7661,78.2558,496300.0],["2023-06-08",78.3804,78.7098,77.6771,78.1578,341200.0],["2023-06-09",78.0777,78.4873,77.4991,77.6059,354300.0],["2023-06-12",77.3744,77.9442,77.0183,77.5436,256100.0],["2023-06-13",77.9531,79.2173,77.7661,79.0926,376000.0],["2023-06-14",79.431,79.9206,78.4249,78.9591,339400.0],["2023-06-15",78.781,80.0898,78.781,79.8761,396100.0],["2023-06-16",79.9384,80.5438,79.8583,80.3123,489800.0],["2023-06-20",79.6802,79.6802,78.9413,79.422,594000.0],["2023-06-21",79.1906,79.8138,78.8345,79.4666,394800.0],["2023-06-22",79.0748,79.4933,78.6386,79.4131,574000.0],["2023-06-23",78.7632,78.7632,77.9887,78.0777,327800.0],["2023-06-26",78.2647,79.698,78.1757,79.4399,373200.0],["2023-06-27",79.609,80.339,79.3508,80.2589,462900.0],["2023-06-28",79.8049,79.8227,78.8968,79.3508,360500.0],["2023-06-29",79.3953,79.8583,79.3508,79.7692,466100.0],["2023-06-30",80.161,80.7486,79.974,80.4014,480000.0],["2023-07-03",80.8287,81.8169,80.6506,81.2293,220600.0],["2023-07-05",80.3212,80.891,80.0987,80.7397,694000.0],["2023-07-06",79.8049,80.1521,79.0125,79.0748,620600.0],["2023-07-07",79.0392,80.3034,78.968,79.8583,506000.0],["2023-07-10",79.6802,80.3034,79.6268,80.0274,287900.0],["2023-07-11",80.4192,80.6684,79.8583,80.5883,270800.0],["2023-07-12",81.5053,81.7101,81.1581,81.2115,334900.0],["2023-07-13",81.6388,82.6271,81.5943,82.3778,432000.0],["2023-07-14",82.6627,82.7606,81.6567,81.7012,340700.0],["2023-07-17",81.7012,82.5202,81.6923,82.1018,311300.0],["2023-07-18",82.1107,82.9921,81.7279,82.8852,827600.0],["2023-07-19",83.2503,83.6242,82.8674,83.4461,387400.0],["2023-07-20",83.8289,83.9002,82.9209,83.5619,296200.0],["2023-07-21",83.642,83.642,83.0277,83.1078,340500.0],["2023-07-24",83.1968,84.096,83.0277,83.4728,872500.0],["2023-07-25",83.4906,83.82,83.1256,83.2414,1412600.0],["2023-07-26",82.8763,83.6598,82.5737,83.188,1982200.0],["2023-07-27",83.8844,84.0286,82.578,82.7672,2907400.0],["2023-07-28",83.4339,83.6862,82.8032,82.8843,317000.0],["2023-07-31",83.1546,84.2178,83.0915,83.7222,473100.0],["2023-08-01",82.9294,83.1186,81.5418,82.0824,1520200.0],["2023-08-02",81.3526,81.4066,79.947,80.4335,532800.0],["2023-08-03",79.956,80.2173,79.3974,80.1092,344300.0],["2023-08-04",79.992,81.2625,79.8929,80.3975,286800.0],["2023-08-07",80.2804,80.8841,80.2083,80.3344,140100.0],["2023-08-08",79.028,79.5956,78.8027,79.4604,456100.0],["2023-08-09",79.4604,79.6046,78.8297,79.5415,511200.0],["2023-08-10",79.7488,80.5507,79.2082,79.2532,325500.0],["2023-08-11",78.9469,79.7668,78.9108,79.2262,238900.0],["2023-08-14",78.7396,79.3073,78.4513,78.7937,599900.0],["2023-08-15",78.1269,78.3882,76.5682,76.8115,585500.0],["2023-08-16",76.424,76.7394,75.8834,76.1357,587200.0],["2023-08-17",76.7304,76.8925,75.6762,75.7753,309900.0],["2023-08-18",75.4239,75.7573,74.9824,75.3428,464500.0],["2023-08-21",75.6852,76.0096,75.0455,75.3428,354900.0],["2023-08-22",75.3428,75.514,73.9913,74.0454,505900.0],["2023-08-23",73.9643,75.4509,73.8291,75.2257,611200.0],["2023-08-24",75.0274,75.532,74.7481,74.7752,441100.0],["2023-08-25",75.0184,75.2257,73.6759,74.3607,657500.0],["2023-08-28",74.7481,75.7302,74.658,75.559,840200.0],["2023-08-29",74.2526,76.1808,73.4777,75.9555,982400.0],["2023-08-30",76.1267,77.7125,76.0816,77.0277,504600.0],["2023-08-31",77.0998,77.9377,76.8836,77.5683,739200.0],["2023-09-01",77.8747,78.4333,77.4602,77.5503,601700.0],["2023-09-05",77.3251,77.7575,76.6763,76.8205,433100.0],["2023-09-06",76.5502,76.8385,75.6582,76.1177,334200.0],["2023-09-07",75.9195,76.5862,75.4329,75.4599,376000.0],["2023-09-08",75.4419,75.9105,75.2707,75.4239,315300.0],["2023-09-11",76.0276,76.8565,75.5951,76.6943,347600.0],["2023-09-12",76.8205,77.5503,76.4781,77.2349,454600.0],["2023-09-13",77.4422,78.5684,77.4422,78.163,618600.0],["2023-09-14",78.7667,79.6767,78.7667,79.3523,410000.0],["2023-09-15",79.2802,80.0101,79.1,79.7938,1149800.0],["2023-09-18",80.1903,80.2714,79.2983,79.6587,458500.0],["2023-09-19",79.7848,79.956,78.6676,79.0099,440700.0],["2023-09-20",79.3073,79.974,79.1451,79.1631,367900.0],["2023-09-21",78.6856,78.8297,77.8656,77.8837,534900.0],["2023-09-22",78.2441,78.2441,77.1899,77.244,288800.0],["2023-09-25",76.8025,77.6855,76.5862,77.4512,294400.0],["2023-09-26",76.7484,77.1809,76.0726,76.37,325400.0],["2023-09-27",76.5862,76.6673,75.1356,75.55,518100.0],["2023-09-28",75.7212,76.7304,75.5681,76.5952,367400.0],["2023-09-29",77.2079,77.2079,75.9285,76.0186,637300.0],["2023-10-02",75.6401,75.6852,73.4777,73.5588,1239200.0],["2023-10-03",73.0723,73.2344,72.0361,72.1893,869900.0],["2023-10-04",72.1172,72.4145,70.7296,72.2884,544000.0],["2023-10-05",71.991,72.874,71.991,72.829,527100.0],["2023-10-06",72.3605,73.1624,70.9549,73.0272,548600.0],["2023-10-09",72.5767,73.0452,71.4594,72.883,431300.0],["2023-10-10",73.2975,74.2256,73.2975,73.8021,664600.0],["2023-10-11",74.0273,74.6761,73.4867,74.2796,512600.0],["2023-10-12",74.2886,74.4508,72.7659,73.2164,505700.0],["2023-10-13",73.5408,74.0454,72.4866,72.5677,457500.0],["2023-10-16",73.2795,73.9823,72.6488,73.9462,666100.0],["2023-10-17",73.0722,74.3787,73.0722,73.9462,424000.0],["2023-10-18",73.2705,73.5137,71.8649,71.9099,599800.0],["2023-10-19",71.7838,72.3785,71.1711,71.2252,828700.0],["2023-10-20",71.1891,71.4414,69.8286,69.8466,826000.0],["2023-10-23",69.4592,70.7206,69.261,69.7745,905200.0],["2023-10-24",69.7836,69.7836,68.387,68.8825,756000.0],["2023-10-25",68.369,69.306,68.0987,68.432,1144300.0],["2023-10-26",68.3239,69.6844,68.3239,69.0988,2807500.0],["2023-10-27",69.1655,69.4213,67.594,67.8132,3051000.0],["2023-10-30",68.4163,69.3391,68.3615,69.0741,520000.0],["2023-10-31",69.0741,69.4304,68.4802,69.0284,882800.0],["2023-11-01",69.266,69.3117,68.0508,69.0924,879700.0],["2023-11-02",69.9056,71.9613,69.7411,71.7877,1205500.0],["2023-11-03",72.8476,73.7065,72.5644,73.1765,789100.0],["2023-11-06",73.5054,73.7795,72.2263,72.4456,571300.0],["2023-11-07",71.8608,71.8974,71.2944,71.4588,498000.0],["2023-11-08",71.1573,71.541,70.673,70.7096,838700.0],["2023-11-09",71.0203,71.7969,70.6548,70.7553,444900.0],["2023-11-10",70.801,71.1208,70.1979,71.0659,603700.0],["2023-11-13",70.9106,71.8243,70.5543,71.3309,668100.0],["2023-11-14",72.8567,73.8618,72.6101,73.542,984700.0],["2023-11-15",73.8892,74.6293,73.7704,74.2273,532700.0],["2023-11-16",74.0354,74.1085,73.3775,73.7339,480500.0],["2023-11-17",74.1816,74.8942,74.1816,74.6201,892100.0],["2023-11-20",74.6476,74.6567,74.1176,74.3278,629600.0],["2023-11-21",74.0902,74.7481,73.6973,73.8435,1058500.0],["2023-11-22",73.5511,74.4557,73.0486,73.6699,868600.0],["2023-11-24",73.8435,74.7937,73.6699,74.611,426800.0],["2023-11-27",74.0902,74.0902,73.478,73.6516,602300.0],["2023-11-28",73.1308,73.4049,72.0527,73.0303,600200.0],["2023-11-29",72.9664,74.4283,72.8933,74.0171,568800.0],["2023-11-30",74.4739,75.4242,74.1359,75.1866,798100.0],["2023-12-01",74.4465,77.1145,74.1816,76.95,1359600.0],["2023-12-04",75.9998,77.4617,75.9998,77.0688,760600.0],["2023-12-05",76.9683,78.0921,76.7125,77.7815,647000.0],["2023-12-06",78.5581,79.2982,78.2383,78.4302,650700.0],["2023-12-07",78.5215,78.7591,77.9277,78.6403,758600.0],["2023-12-08",78.8322,79.956,78.6495,79.7002,796400.0],["2023-12-11",80.0383,80.4494,79.3987,80.2758,491800.0],["2023-12-12",80.358,80.358,79.6088,80.0474,457900.0],["2023-12-13",80.1844,82.6514,79.5997,82.56,867300.0],["2023-12-14",83.4097,85.0452,83.3732,84.762,1362200.0],["2023-12-15",84.9721,85.4838,84.4148,84.5061,810500.0],["2023-12-18",84.7346,85.9863,84.6432,85.9041,815400.0],["2023-12-19",86.37,87.8411,86.37,87.8137,507700.0],["2023-12-20",88.0238,88.9375,87.0005,87.037,808900.0],["2023-12-21",87.6492,88.9284,87.6492,88.8735,782500.0],["2023-12-22",89.1111,90.0796,89.1111,89.7507,630900.0],["2023-12-26",90.043,90.5364,89.7598,90.4268,260300.0],["2023-12-27",90.2623,91.2126,90.0979,90.9567,452700.0],["2023-12-28",90.7466,91.4775,90.0979,90.2532,608700.0],["2023-12-29",90.043,90.8197,89.9882,90.3994,353900.0],["2024-01-02",89.4309,90.1527,89.1842,89.44,592800.0],["2024-01-03",88.7365,89.0289,88.2431,88.4989,409900.0],["2024-01-04",88.3162,89.5131,88.1883,88.6451,920400.0],["2024-01-05",88.6908,90.1527,88.4167,89.1842,560700.0],["2024-01-08",89.1842,90.2075,88.8827,90.1161,428800.0],["2024-01-09",89.4674,89.7689,88.5081,88.5355,433700.0],["2024-01-10",88.5081,89.0563,87.1284,87.2472,916300.0],["2024-01-11",87.1193,87.1193,85.6482,86.498,596900.0],["2024-01-12",87.2198,87.5761,86.0046,86.169,383900.0],["2024-01-16",85.767,86.3518,85.1092,86.2513,544000.0],["2024-01-17",85.2645,85.9954,85.0361,85.4838,443500.0],["2024-01-18",85.5477,86.2056,85.4016,85.6026,331400.0],["2024-01-19",85.6482,87.6949,85.4746,87.567,631800.0],["2024-01-22",87.9507,88.1883,87.1467,87.6583,678900.0],["2024-01-23",87.704,88.3253,87.101,87.2929,330200.0],["2024-01-24",88.3253,88.3984,87.6583,87.8045,485700.0],["2024-01-25",88.4898,88.6542,88.0055,88.3619,613300.0],["2024-01-26",88.6542,88.7456,88.1791,88.4715,1909900.0],["2024-01-29",88.2802,89.0012,87.3742,88.9642,2365400.0],["2024-01-30",88.8256,89.0751,88.0306,88.6222,582000.0],["2024-01-31",88.2432,88.8625,86.9398,87.06,914700.0],["2024-02-01",87.0784,87.4297,86.265,86.9952,1233800.0],["2024-02-02",86.607,86.6255,85.6734,86.4036,588000.0],["2024-02-05",86.1725,86.1725,84.9338,85.2389,421400.0],["2024-02-06",84.8599,85.6086,84.7767,85.091,644200.0],["2024-02-07",85.2112,85.2851,84.5548,84.8137,437600.0],["2024-02-08",84.4994,84.9708,84.0094,84.9338,314700.0],["2024-02-09",85.0817,85.6549,84.4901,85.6364,440100.0],["2024-02-12",85.6179,86.7549,85.5162,86.7364,450500.0],["2024-02-13",85.507,85.507,82.8909,83.7321,1258100.0],["2024-02-14",84.6288,85.5902,84.4901,85.5809,445500.0],["2024-02-15",85.8212,87.6053,85.8212,87.4205,507600.0],["2024-02-16",87.1154,87.7533,86.8104,87.0692,269700.0],["2024-02-20",86.9028,87.7902,86.9028,87.4482,520700.0],["2024-02-21",87.5129,87.5869,86.9305,87.1709,342100.0],["2024-02-22",87.818,88.7793,87.402,87.6146,567300.0],["2024-02-23",87.6516,88.2802,87.5776,87.744,2508500.0],["2024-02-26",87.402,88.0953,86.7456,86.7826,774300.0],["2024-02-27",83.7506,84.0926,81.8556,83.5565,2282700.0],["2024-02-28",83.4363,83.7783,82.6136,82.7615,672500.0],["2024-02-29",83.2607,83.7691,82.8262,83.6582,832500.0],["2024-03-01",83.88,84.3052,83.0943,83.8985,619900.0],["2024-03-04",83.7599,84.9338,83.7044,84.4716,916900.0],["2024-03-05",84.3884,85.0448,84.2405,84.5548,670000.0],["2024-03-06",85.3313,85.9229,84.9246,85.4792,795700.0],["2024-03-07",86.0246,86.8936,85.6179,86.7826,422300.0],["2024-03-08",87.0969,87.3188,86.7641,86.9213,396600.0],["2024-03-11",86.4498,87.4112,86.3574,87.291,361600.0],["2024-03-12",87.4852,87.5222,86.949,87.3835,289200.0],["2024-03-13",87.4575,88.3726,87.365,88.3079,868100.0],["2024-03-14",88.3079,88.3079,86.4221,86.6809,379900.0],["2024-03-15",86.4129,87.2356,85.9414,86.7549,437900.0],["2024-03-18",86.8288,87.0137,86.0616,86.8196,256500.0],["2024-03-19",86.5885,87.3742,86.4591,86.9305,371800.0],["2024-03-20",86.7457,88.881,86.6625,88.8625,415500.0],["2024-03-21",89.0751,89.6945,88.7239,89.1491,413000.0],["2024-03-22",88.8718,89.297,88.2155,88.2709,317800.0],["2024-03-25",88.3818,89.0751,88.3818,88.4558,2251100.0],["2024-03-26",88.8071,88.9457,88.4835,88.7146,271100.0],["2024-03-27",88.6037,89.1399,88.4558,89.0936,452600.0],["2024-03-28",89.2046,90.5727,89.0382,90.2954,397200.0],["2024-04-01",90.2491,90.6096,89.6668,90.2306,731800.0],["2024-04-02",89.8516,90.2584,88.9735,89.1491,414600.0],["2024-04-03",89.0197,90.471,88.9365,89.5743,479700.0],["2024-04-04",90.5357,91.5063,89.0936,89.3062,858600.0],["2024-04-05",88.9919,90.2029,88.6961,89.8054,369200.0],["2024-04-08",90.1382,90.8685,89.8979,90.6189,347100.0],["2024-04-09",91.0164,91.3584,90.1567,90.9239,589700.0],["2024-04-10",89.3987,89.6113,87.5776,88.3449,962400.0],["2024-04-11",88.3449,88.3449,86.9675,87.6423,896100.0],["2024-04-12",86.8936,87.023,85.6086,85.9876,701300.0],["2024-04-15",86.5977,87.3095,85.4053,85.7381,711800.0],["2024-04-16",85.3036,85.4885,83.9725,84.2683,709100.0],["2024-04-17",84.5918,85.128,83.5195,84.0834,654800.0],["2024-04-18",84.6565,84.9431,83.5102,84.1296,718100.0],["2024-04-19",84.3515,85.6179,84.259,85.1742,351600.0],["2024-04-22",85.7935,86.3112,85.3221,85.9599,409000.0],["2024-04-23",86.2742,86.8843,86.0061,86.7272,606000.0],["2024-04-24",86.3666,87.023,85.3498,85.8212,348900.0],["2024-04-25",85.1002,86.0061,84.3792,85.7103,3247100.0],["2024-04-26",85.8001,85.9779,84.6494,85.0517,3961600.0],["2024-04-29",85.323,85.5382,83.9664,84.4155,666600.0],["2024-04-30",83.7513,84.4529,83.48,83.5642,1133100.0],["2024-05-01",83.6951,84.9488,83.3396,83.8729,502100.0],["2024-05-02",84.3687,84.5371,83.3583,84.0974,778400.0],["2024-05-03",84.9114,85.6598,84.6588,85.3511,486900.0],["2024-05-06",85.8001,87.1848,85.4727,87.0538,531100.0],["2024-05-07",87.3812,87.4467,86.0247,86.1276,311100.0],["2024-05-08",85.6972,86.9041,85.6785,86.876,391600.0],["2024-05-09",86.9977,87.9613,86.9415,87.1848,778100.0],["2024-05-10",87.6806,88.1952,87.4748,87.7087,3098200.0],["2024-05-13",87.8958,88.4104,87.8022,88.0455,656600.0],["2024-05-14",88.4758,88.6723,88.1765,88.4103,359000.0],["2024-05-15",88.6442,89.3178,88.6442,89.112,551700.0],["2024-05-16",89.112,89.3272,88.3355,88.3636,594100.0],["2024-05-17",88.6723,89.1869,88.3542,89.0839,652600.0],["2024-05-20",88.7565,89.2524,88.1016,88.1203,176300.0],["2024-05-21",88.1203,89.2711,87.8864,88.532,660600.0],["2024-05-22",88.0174,88.5413,87.8209,88.3916,453200.0],["2024-05-23",88.6349,89.243,87.8022,88.4571,841700.0],["2024-05-24",88.5694,89.7014,88.5694,89.3178,1433500.0],["2024-05-28",89.4956,90.1786,89.4208,89.9166,998800.0],["2024-05-29",86.8667,86.8667,81.1785,81.3749,3325700.0],["2024-05-30",82.0111,82.3573,81.1317,81.9831,1238100.0],["2024-05-31",82.3199,83.4051,81.7585,83.3677,946400.0],["2024-06-03",82.8438,83.7419,82.3666,83.2086,527400.0],["2024-06-04",82.7222,82.7222,81.244,81.8895,902700.0],["2024-06-05",82.0953,82.1702,80.8697,81.2253,520600.0],["2024-06-06",81.2627,81.5995,80.4955,80.954,811200.0],["2024-06-07",80.271,80.5517,79.3729,79.4851,915100.0],["2024-06-10",78.9051,79.3729,78.3718,79.008,622400.0],["2024-06-11",78.587,78.587,77.7356,78.1379,439300.0],["2024-06-12",79.4383,80.1587,79.1015,79.429,580000.0],["2024-06-13",79.2699,79.2699,78.2876,79.0267,403000.0],["2024-06-14",78.4186,78.456,77.7637,78.2034,425100.0],["2024-06-17",78.1098,78.4653,77.9882,78.3905,399100.0],["2024-06-18",78.3999,79.008,78.1286,78.7367,739700.0],["2024-06-20",78.6712,79.1202,78.0818,78.4841,400400.0],["2024-06-21",78.2502,78.6338,78.0163,78.3718,508600.0],["2024-06-24",78.877,79.8219,78.5589,79.7284,1361300.0],["2024-06-25",79.4758,79.7938,78.7834,79.3354,651600.0],["2024-06-26",78.6899,79.008,78.2595,78.9706,575400.0],["2024-06-27",79.0548,79.0548,77.7169,77.9321,1436000.0],["2024-06-28",78.194,78.7928,77.9789,78.4466,1259000.0],["2024-07-01",78.6618,79.0922,77.7356,77.8105,311100.0],["2024-07-02",77.8292,78.9612,77.8292,78.8676,1040400.0],["2024-07-03",79.298,79.8313,79.1016,79.4945,254900.0],["2024-07-05",79.8313,79.981,78.297,78.325,461300.0],["2024-07-08",78.5402,78.8302,78.0444,78.8209,1210900.0],["2024-07-09",78.718,79.1764,78.194,79.1483,1127600.0],["2024-07-10",79.3822,79.8687,79.1483,79.7751,4165100.0],["2024-07-11",80.2242,81.0194,79.9155,80.1681,1349800.0],["2024-07-12",80.5984,81.3001,80.402,81.0569,1319100.0],["2024-07-15",81.2533,81.4779,80.9539,81.1317,434600.0],["2024-07-16",81.3937,82.114,81.0475,82.1047,676000.0],["2024-07-17",81.6743,82.1234,81.3095,81.6275,673600.0],["2024-07-18",81.6275,81.8989,80.9072,81.1598,646100.0],["2024-07-19",80.8323,81.4966,80.5704,81.3469,575600.0],["2024-07-22",81.5995,82.0673,81.0101,81.8427,942100.0],["2024-07-23",81.7305,82.0673,81.3375,81.824,849800.0],["2024-07-24",81.7772,81.8521,80.6359,80.692,480500.0],["2024-07-25",80.5704,81.6837,80.1587,81.3749,517300.0],["2024-07-26",81.8614,81.8614,81.2907,81.7024,5032000.0],["2024-07-29",81.8614,81.9924,81.1411,81.6088,2169100.0],["2024-07-30",80.5559,80.6602,78.1866,78.1866,2568900.0],["2024-07-31",79.0017,80.4991,78.7458,79.921,920300.0],["2024-08-01",80.2242,80.2242,77.817,78.3193,923000.0],["2024-08-02",77.3621,77.5138,75.95,76.5092,1138900.0],["2024-08-05",73.5049,75.0781,72.9552,74.9644,777200.0],["2024-08-06",75.1539,77.0968,74.8222,76.7177,1572600.0],["2024-08-07",78.0445,78.1582,75.6468,76.0164,741700.0],["2024-08-08",76.4523,77.1347,76.3954,77.0588,1008600.0],["2024-08-09",77.1252,77.3337,76.784,77.2958,668700.0],["2024-08-12",77.4285,77.5043,76.7366,77.1157,1380800.0],["2024-08-13",77.7033,78.5847,77.5422,78.5468,454100.0],["2024-08-14",78.6605,79.1723,78.6131,78.9827,537500.0],["2024-08-15",79.6366,80.6791,79.5419,80.2811,638300.0],["2024-08-16",80.3569,81.0866,79.8451,81.0393,420800.0],["2024-08-19",81.3615,82.1102,81.1625,81.8827,2548900.0],["2024-08-20",81.7406,82.3092,81.5889,82.1291,809900.0],["2024-08-21",82.2997,82.5366,81.8638,82.1291,429900.0],["2024-08-22",82.1765,82.4324,81.8922,82.2334,706300.0],["2024-08-23",82.5082,83.8066,82.4229,83.6644,1202800.0],["2024-08-26",84.1099,84.5079,83.9298,84.1288,2325600.0],["2024-08-27",81.5889,81.6174,78.2814,78.9448,3541400.0],["2024-08-28",78.6131,78.7837,76.8883,77.599,1723200.0],["2024-08-29",78.0255,79.2481,78.0255,78.6226,969100.0],["2024-08-30",78.4804,79.3713,78.4804,79.2481,537000.0],["2024-09-03",78.4804,78.5657,77.7317,78.035,631700.0],["2024-09-04",77.7128,78.9827,77.6654,78.7079,717100.0],["2024-09-05",79.0206,79.2196,78.4615,78.6321,634400.0],["2024-09-06",78.433,78.9732,77.419,78.0255,1214800.0],["2024-09-09",78.2909,78.9827,78.2056,78.6794,663000.0],["2024-09-10",78.67,78.7363,77.4379,78.5562,780300.0],["2024-09-11",78.4425,80.0821,78.3667,79.9399,909700.0],["2024-09-12",80.0821,80.8023,79.6556,80.6791,835400.0],["2024-09-13",81.1056,82.1955,80.7455,81.0866,849200.0],["2024-09-16",81.5795,82.4703,81.2762,82.3376,507000.0],["2024-09-17",82.5082,83.5128,82.5082,83.1242,997900.0],["2024-09-18",83.1337,83.3612,82.1481,82.3282,757100.0],["2024-09-19",83.6076,84.4321,83.0958,84.1572,885900.0],["2024-09-20",84.3657,85.3609,83.9772,85.2092,1665400.0],["2024-09-23",85.3608,85.522,84.8017,85.285,569600.0],["2024-09-24",85.1239,85.6926,85.0386,85.3893,535700.0],["2024-09-25",85.3798,85.522,84.7733,84.7733,451100.0],["2024-09-26",85.285,86.4886,85.2092,86.0242,2371200.0],["2024-09-27",86.4412,86.8203,85.4461,85.702,420800.0],["2024-09-30",85.721,85.939,85.0197,85.484,455800.0],["2024-10-01",85.5978,86.6497,85.0576,86.4792,1340900.0],["2024-10-02",86.3654,87.37,86.0906,86.2801,862600.0],["2024-10-03",85.8063,86.7161,85.6167,86.4507,1382500.0],["2024-10-04",86.6782,87.3605,86.5834,86.8488,1127000.0],["2024-10-07",86.6024,86.8298,85.6546,86.138,789100.0],["2024-10-08",85.9484,86.0811,85.086,85.304,613400.0],["2024-10-09",84.9249,85.3135,84.669,85.0481,679300.0],["2024-10-10",84.6311,86.4602,84.5269,86.4318,1089700.0],["2024-10-11",86.4792,88.0618,86.4792,87.8249,1735100.0],["2024-10-14",88.0524,88.8105,87.787,88.3746,855100.0],["2024-10-15",88.0903,88.1377,87.5406,87.9007,820000.0],["2024-10-16",88.1756,89.1328,88.1471,88.9432,937000.0],["2024-10-17",89.0854,89.3886,88.4883,88.6873,1031000.0],["2024-10-18",88.9906,89.3034,88.422,89.1422,538900.0],["2024-10-21",89.0854,89.1707,87.5027,87.9386,732600.0],["2024-10-22",87.5216,88.3367,87.2658,88.1756,512500.0],["2024-10-23",87.8344,88.4978,87.588,88.4504,1916800.0],["2024-10-24",87.986,88.9432,87.8344,88.5073,942100.0],["2024-10-25",88.6968,89.1233,87.8912,87.9197,868500.0],["2024-10-28",87.8818,88.7632,87.8818,88.6115,4275500.0],["2024-10-29",88.0239,88.6968,87.8723,88.1377,573600.0],["2024-10-30",87.7866,88.3813,87.4125,88.1415,1911900.0],["2024-10-31",88.2854,88.3909,86.7315,87.4029,1114000.0],["2024-11-01",88.0552,88.3142,86.8849,87.0576,670400.0],["2024-11-04",87.1439,87.4509,86.0025,86.3861,1077600.0],["2024-11-05",86.7507,87.5852,86.5109,87.566,563600.0],["2024-11-06",88.8513,89.4652,87.6715,89.3693,794800.0],["2024-11-07",89.8585,90.223,89.187,89.4268,797500.0],["2024-11-08",89.1295,89.2254,88.5444,89.1199,468700.0],["2024-11-11",89.1583,90.3764,89.1583,90.2517,662000.0],["2024-11-12",89.8777,90.4628,89.5803,90.2517,427600.0],["2024-11-13",90.5299,90.5299,89.3501,89.6474,420500.0],["2024-11-14",90.1175,90.6546,89.3981,89.5899,453200.0],["2024-11-15",89.916,90.223,89.2829,89.3789,844500.0],["2024-11-18",89.705,89.705,88.6978,89.2542,2467500.0],["2024-11-19",88.7842,90.3093,88.0456,90.2517,486900.0],["2024-11-20",89.8393,90.2134,89.5515,90.2038,373400.0],["2024-11-21",90.386,91.3069,90.0119,90.7697,578200.0],["2024-11-22",91.0959,91.1918,90.693,91.0479,445800.0],["2024-11-25",91.3644,91.9592,91.1342,91.6714,863100.0],["2024-11-26",90.7122,90.7985,90.0119,90.5491,452400.0],["2024-11-27",90.6162,91.2589,90.2326,91.0863,815100.0],["2024-11-29",90.8369,91.5083,90.5683,91.3644,208300.0],["2024-12-02",91.1054,91.4795,90.5107,91.211,1000500.0],["2024-12-03",91.4412,91.5946,90.3956,91.4028,862800.0],["2024-12-04",91.5467,91.9975,91.211,91.374,1143100.0],["2024-12-05",87.5564,95.9782,86.7794,95.5178,2259000.0],["2024-12-06",95.7192,100.3618,95.5274,99.1724,1499000.0],["2024-12-09",99.3354,99.6712,96.6592,96.688,996100.0],["2024-12-10",96.6688,97.0046,96.3715,96.6305,466800.0],["2024-12-11",97.3403,97.3403,96.3139,96.6209,451700.0],["2024-12-12",96.688,96.688,95.1149,95.2492,458300.0],["2024-12-13",95.4986,95.4986,94.6161,94.9806,401100.0],["2024-12-16",94.8464,94.9806,94.2996,94.5778,703500.0],["2024-12-17",93.8776,94.4147,93.3788,94.1461,490200.0],["2024-12-18",94.29,94.4051,91.1822,91.8057,1127600.0],["2024-12-19",93.2924,93.3788,92.5443,92.6785,1096800.0],["2024-12-20",92.3428,92.832,91.7385,92.6018,535500.0],["2024-12-23",92.1222,93.1773,91.8632,93.0239,409600.0],["2024-12-24",93.2924,93.2924,92.6114,92.8896,221700.0],["2024-12-26",92.8992,93.1869,92.7265,93.0526,266500.0],["2024-12-27",92.6785,93.4459,92.6785,93.091,209200.0],["2024-12-30",92.6594,93.2637,92.103,92.9279,251600.0],["2024-12-31",93.0239,93.5706,92.7841,93.091,286300.0],["2025-01-02",93.2541,93.8392,92.88,93.0814,380000.0],["2025-01-03",93.4363,93.5994,91.9879,92.1414,495600.0],["2025-01-06",93.3212,93.7145,92.2085,92.3045,692700.0],["2025-01-07",92.8416,93.3404,92.2277,92.9184,449100.0],["2025-01-08",92.9855,94.9615,92.7936,94.4243,715300.0],["2025-01-10",94.3092,94.3188,93.2924,93.4651,770600.0],["2025-01-13",92.9855,93.4363,92.5922,92.9375,685400.0],["2025-01-14",93.2924,94.0214,92.8608,93.7912,416800.0],["2025-01-15",95.1917,95.748,94.7792,95.1341,598600.0],["2025-01-16",94.9423,95.3164,94.1941,95.1533,432000.0],["2025-01-17",95.0862,95.7576,94.7408,95.0286,375200.0],["2025-01-21",95.6713,96.429,95.6617,96.0837,444600.0],["2025-01-22",95.9782,96.3811,95.6329,96.0262,307500.0],["2025-01-23",96.1701,96.4866,95.6617,96.0837,306100.0],["2025-01-24",96.4194,97.0909,96.1509,96.8511,304800.0],["2025-01-27",96.0933,97.4074,96.0645,96.7552,392200.0],["2025-01-28",96.6784,96.7456,95.6329,96.2948,1831800.0],["2025-01-29",95.7768,96.899,95.7768,96.7935,398600.0],["2025-01-30",97.068,97.4462,95.9721,96.5928,599700.0],["2025-01-31",96.1564,97.8244,95.9527,96.0497,556300.0],["2025-02-03",92.5196,94.9441,90.1824,94.595,1318300.0],["2025-02-04",95.817,96.4182,94.4689,94.6144,590300.0],["2025-02-05",94.789,95.6327,94.789,95.4872,388800.0],["2025-02-06",96.04,96.7383,95.9139,96.6995,367100.0],["2025-02-07",96.554,96.7576,95.6812,96.5831,428900.0],["2025-02-10",96.4085,96.8352,95.8169,96.36,396200.0],["2025-02-11",95.9527,96.9031,95.9139,96.6122,663100.0],["2025-02-12",95.9139,96.2437,95.1575,95.7006,409200.0],["2025-02-13",95.7879,97.4462,95.6618,97.4365,1958600.0],["2025-02-14",97.7275,98.513,97.5917,97.999,392700.0],["2025-02-18",97.8341,98.6585,97.6499,98.2803,328400.0],["2025-02-19",97.9699,98.0281,97.0098,97.9408,368600.0],["2025-02-20",98.1251,98.3675,97.0292,97.8729,352600.0],["2025-02-21",98.2124,98.9882,97.262,97.4268,1226200.0],["2025-02-24",97.4656,97.6402,96.748,96.7674,503400.0],["2025-02-25",99.0561,102.7996,99.0173,100.9957,1555400.0],["2025-02-26",101.1024,101.9849,100.1229,100.8018,763800.0],["2025-02-27",100.5205,100.9375,99.4052,99.8998,447500.0],["2025-02-28",99.8901,100.0744,98.6876,99.7156,595800.0],["2025-03-03",100.3944,100.8405,97.8632,98.5518,603500.0],["2025-03-04",97.8341,97.8341,95.1187,96.5249,1137700.0],["2025-03-05",97.0583,97.6499,95.2836,96.3988,644200.0],["2025-03-06",95.846,96.0012,94.3719,95.1575,636600.0],["2025-03-07",94.692,95.7297,93.6349,95.5357,414100.0],["2025-03-10",94.0713,95.1575,93.7901,94.7114,549200.0],["2025-03-11",94.5271,95.109,91.9765,92.3741,1034800.0],["2025-03-12",93.1306,94.2459,92.4711,93.984,883400.0],["2025-03-13",93.2567,94.1586,92.025,92.0541,608200.0],["2025-03-14",92.6942,94.2265,92.4614,93.9646,396400.0],["2025-03-17",94.0422,95.2157,93.6155,95.0605,412600.0],["2025-03-18",95.0411,95.8072,94.1101,94.7308,468800.0],["2025-03-19",94.9441,95.4193,94.3137,95.1187,433400.0],["2025-03-20",94.2847,95.2642,94.081,94.9441,359700.0],["2025-03-21",94.1004,94.5659,93.0918,93.7803,1041000.0],["2025-03-24",94.4592,95.1672,94.3525,94.5271,608600.0],["2025-03-25",95.1866,95.7103,94.9441,95.1866,452900.0],["2025-03-26",95.5842,95.9042,94.1974,94.6338,320600.0],["2025-03-27",94.4592,94.5562,93.6931,94.1004,266400.0],["2025-03-28",93.7707,94.1101,92.3062,92.3935,588300.0],["2025-03-31",91.4528,93.0239,90.5897,92.6263,535800.0],["2025-04-01",92.4517,93.9258,91.6371,93.5185,432100.0],["2025-04-02",92.8396,94.8374,92.442,94.595,558000.0],["2025-04-03",93.1015,95.0217,93.0724,93.15,1104600.0],["2025-04-04",90.1436,90.5218,85.9055,86.5165,1636500.0],["2025-04-07",82.9282,87.8936,82.8215,85.4594,1113900.0],["2025-04-08",88.1361,88.4561,84.2471,84.8969,945700.0],["2025-04-09",84.2956,89.3192,82.9379,88.9507,1329900.0],["2025-04-10",88.1749,88.33,84.9648,86.2934,1012600.0],["2025-04-11",86.885,88.7665,86.8462,88.3882,910200.0],["2025-04-14",89.6393,89.8332,88.5725,89.4162,516900.0],["2025-04-15",90.0854,90.677,89.4744,89.8914,513100.0],["2025-04-16",89.8914,90.4539,88.9992,90.0369,663600.0],["2025-04-17",90.386,90.8612,89.5229,90.6091,439300.0],["2025-04-21",90.4927,90.5703,88.9701,89.5132,372000.0],["2025-04-22",90.3278,91.4916,90.1339,91.2589,2597200.0],["2025-04-23",92.8299,93.15,90.8224,91.2783,745600.0],["2025-04-24",91.7147,92.6554,91.4819,92.5487,408600.0],["2025-04-25",92.636,92.859,91.7825,92.1414,1970700.0],["2025-04-28",92.5002,93.0433,92.2771,92.9851,2059800.0],["2025-04-29",92.6514,93.5642,92.1998,93.4857,562600.0],["2025-04-30",93.0538,94.1041,92.0428,93.7213,634600.0],["2025-05-01",93.4072,95.0464,93.2894,94.5458,509100.0],["2025-05-02",95.8022,96.1163,95.4096,95.8317,450300.0],["2025-05-05",95.4489,96.4206,95.2133,96.0084,466400.0],["2025-05-06",96.1458,96.4697,95.7237,96.2243,487400.0],["2025-05-07",96.1949,96.8525,96.0771,96.2341,445400.0],["2025-05-08",96.2832,97.6378,96.2832,97.3041,671200.0],["2025-05-09",97.7654,97.8636,97.363,97.7458,386100.0],["2025-05-12",99.3359,100.239,99.1789,99.5911,583800.0],["2025-05-13",99.7482,100.1212,98.8942,99.9936,370000.0],["2025-05-14",100.1212,100.5825,99.9347,100.5629,520600.0],["2025-05-15",100.1605,101.0635,99.5911,100.9065,445000.0],["2025-05-16",101.0537,101.2795,100.5727,100.9555,1555400.0],["2025-05-19",101.1322,101.9469,100.7985,101.5837,281200.0],["2025-05-20",101.5641,101.996,101.4463,101.623,558500.0],["2025-05-21",101.4463,101.8291,101.0635,101.4758,610500.0],["2025-05-22",101.8586,102.0745,100.9457,101.731,346200.0],["2025-05-23",100.8083,102.6439,100.8083,102.0255,554400.0],["2025-05-27",102.0058,103.1248,101.8782,102.8794,723300.0],["2025-05-28",104.0377,106.3837,104.0279,104.3322,1071600.0],["2025-05-29",105.3923,105.569,104.1261,105.0095,952000.0],["2025-05-30",105.088,105.6671,104.8917,105.3727,461500.0],["2025-06-02",105.3138,105.9812,104.9015,105.8733,352800.0],["2025-06-03",105.618,106.0696,105.4414,105.8046,492400.0],["2025-06-04",105.9322,106.5506,105.6769,106.1972,432400.0],["2025-06-05",106.7469,106.8254,106.1383,106.315,386000.0],["2025-06-06",106.7861,107.0904,106.1481,106.2953,398300.0],["2025-06-09",105.353,106.3739,105.353,106.0598,317400.0],["2025-06-10",106.1775,106.3739,105.5886,105.8634,1371400.0],["2025-06-11",105.9812,106.2953,105.6377,105.7555,348900.0],["2025-06-12",106.1481,106.5211,105.942,106.3739,299500.0],["2025-06-13",105.618,105.8242,104.9113,104.98,396800.0],["2025-06-16",105.7358,106.4426,104.8819,104.9604,447200.0],["2025-06-17",104.7346,104.9898,104.1064,104.2537,417900.0],["2025-06-18",104.3813,104.7444,103.9395,104.2929,397800.0],["2025-06-20",104.3518,104.3518,103.1052,103.1641,651000.0],["2025-06-23",102.9089,103.4389,102.1727,103.3801,610200.0],["2025-06-24",104.1751,105.0095,104.0083,104.7641,488100.0],["2025-06-25",104.5187,104.7837,104.2438,104.6757,1494700.0],["2025-06-26",105.2647,107.1199,105.2647,107.0904,607300.0],["2025-06-27",107.1788,107.807,106.5309,107.1101,610600.0],["2025-06-30",107.5616,108.7002,107.2966,108.5922,564500.0],["2025-07-01",108.4156,109.3284,108.3272,109.2499,414400.0],["2025-07-02",108.7886,110.0842,108.6708,110.0744,637300.0],["2025-07-03",110.0548,111.2327,109.9763,111.1247,433800.0],["2025-07-07",110.8008,111.2131,109.5542,109.8781,736300.0],["2025-07-08",109.937,110.7615,109.8487,110.5456,668300.0],["2025-07-09",110.9186,111.5664,110.7812,110.948,416200.0],["2025-07-10",110.7125,112.6462,110.7125,112.4204,700600.0],["2025-07-11",111.7038,112.067,111.0756,111.6351,398100.0],["2025-07-14",111.4879,111.7922,111.2032,111.4781,391500.0],["2025-07-15",111.6548,111.9002,110.4572,110.5161,473400.0],["2025-07-16",110.8106,111.6646,110.4082,111.5861,395400.0],["2025-07-17",111.8805,112.3713,110.4572,112.2535,493300.0],["2025-07-18",112.4204,112.5873,111.8216,112.1161,442700.0],["2025-07-21",112.3615,113.1664,112.1161,112.8719,3533100.0],["2025-07-22",112.9014,113.3431,112.5578,112.7345,746900.0],["2025-07-23",113.0879,113.5296,112.5971,112.7149,834200.0],["2025-07-24",113.0388,113.0388,111.8511,111.9787,502500.0],["2025-07-25",111.2818,112.3713,110.7223,112.3321,432000.0],["2025-07-28",111.9002,112.0376,111.0855,111.2523,565700.0],["2025-07-29",111.3112,111.6548,110.8891,111.2032,2840600.0],["2025-07-30",110.4523,111.2558,110.0952,110.3432,636100.0],["2025-07-31",109.8473,110.4127,108.9843,109.5497,635900.0],["2025-08-01",109.3513,110.2341,108.7561,109.9266,730500.0],["2025-08-04",110.5119,111.1269,110.2242,111.0475,256400.0],["2025-08-05",110.9384,111.4046,110.3234,111.0773,370000.0],["2025-08-06",111.4939,112.0097,111.2161,111.6427,396000.0],["2025-08-07",112.0097,112.1982,111.4046,111.7022,464700.0],["2025-08-08",112.089,112.2974,111.5931,111.9303,478300.0],["2025-08-11",111.9006,112.3172,111.7815,111.8708,288200.0],["2025-08-12",112.2081,112.7933,112.0097,112.337,669800.0],["2025-08-13",113.081,113.7158,112.8925,113.7158,999700.0],["2025-08-14",113.3488,113.7158,112.4461,113.2496,485200.0],["2025-08-15",113.1207,113.3885,112.4858,112.5453,422400.0],["2025-08-18",112.1386,112.3569,111.7319,112.1684,258900.0],["2025-08-19",112.1882,112.6346,112.0097,112.2279,431600.0],["2025-08-20",112.5156,112.7239,111.6228,111.8212,404500.0],["2025-08-21",111.4939,112.089,111.3054,111.6328,451600.0],["2025-08-22",111.7915,113.8745,111.6724,113.8051,628600.0],["2025-08-25",113.5274,113.9241,112.6842,112.8528,854300.0],["2025-08-26",114.2019,118.4474,114.1721,118.4275,1799600.0],["2025-08-27",118.3879,119.3302,117.1777,118.1498,1323100.0],["2025-08-28",118.6656,118.7251,117.5149,118.2391,433100.0],["2025-08-29",117.9812,120.1932,117.7034,120.0246,887100.0],["2025-09-02",118.5466,120.8479,118.5466,120.6991,698900.0],["2025-09-03",120.8677,122.5738,120.828,122.5441,771100.0],["2025-09-04",123.0103,124.28,122.5143,124.1808,836700.0],["2025-09-05",125.1132,126.1746,124.1213,125.0834,1017100.0],["2025-09-08",125.6984,126.0754,124.8652,125.9266,566700.0],["2025-09-09",125.6984,126.2639,125.0438,125.4703,569300.0],["2025-09-10",125.9167,125.9762,125.143,125.2917,455100.0],["2025-09-11",125.4703,126.3432,125.3116,125.748,451200.0],["2025-09-12",125.4405,125.996,125.0338,125.2917,320100.0],["2025-09-15",125.629,126.8987,125.0537,126.7598,476100.0],["2025-09-16",127.0772,129.0016,126.4325,128.823,802800.0],["2025-09-17",128.823,130.2018,128.337,128.6842,702800.0],["2025-09-18",128.3965,130.0035,127.8311,128.3469,684800.0],["2025-09-19",128.9024,129.6761,128.1684,129.2694,628600.0],["2025-09-22",129.0611,129.3587,128.3668,128.5651,408800.0],["2025-09-23",128.7437,129.9439,128.3767,129.6067,760000.0],["2025-09-24",129.2099,129.696,127.1665,127.2756,697400.0],["2025-09-25",127.0574,128.4759,126.6805,128.3469,674300.0],["2025-09-26",128.7735,129.8646,128.6346,129.5769,496600.0],["2025-09-29",129.5075,130.301,128.7239,128.7536,409000.0],["2025-09-30",128.9619,129.2893,127.6129,129.2,586200.0],["2025-10-01",128.8826,130.0233,128.8826,129.4083,347400.0],["2025-10-02",129.6761,129.6761,128.2874,129.2297,564100.0],["2025-10-03",127.9105,128.3469,125.143,127.9898,803300.0],["2025-10-06",128.4164,128.4461,126.6309,128.218,659900.0],["2025-10-07",128.5354,128.9917,127.4244,127.6526,400300.0],["2025-10-08",128.1089,128.4957,125.6687,126.0655,430000.0],["2025-10-09",126.2242,126.2242,124.9842,125.3909,330600.0],["2025-10-10",125.9861,126.5019,124.5875,124.647,446200.0],["2025-10-13",125.6786,125.9663,124.4089,125.7778,326500.0],["2025-10-14",124.2502,126.8888,123.8336,126.7301,426300.0],["2025-10-15",127.107,128.2676,127.0078,127.226,1000000.0],["2025-10-16",127.8906,127.8906,122.5838,123.6947,1523300.0],["2025-10-17",123.8832,125.014,123.288,123.9129,766100.0],["2025-10-20",124.3692,125.133,124.2105,124.7859,386500.0],["2025-10-21",124.766,125.2521,124.2701,124.2701,1188900.0],["2025-10-22",124.27,125.0636,124.2304,124.6668,314000.0],["2025-10-23",124.8652,125.2818,124.6073,124.9247,332600.0],["2025-10-24",125.0041,125.6191,124.7462,125.5695,305900.0],["2025-10-27",126.6606,126.6904,125.2322,126.244,421400.0],["2025-10-28",126.7201,126.7301,125.4405,126.3928,969100.0],["2025-10-29",126.7797,126.7896,124.5478,124.9644,3445900.0],["2025-10-30",124.2502,124.2502,122.2564,122.673,563600.0],["2025-10-31",122.6631,123.4666,121.8398,123.1789,493400.0],["2025-11-03",122.2862,123.913,121.9886,123.8237,669700.0],["2025-11-04",123.417,123.417,121.1157,121.5025,711700.0],["2025-11-05",121.5819,122.4151,120.9371,121.7406,900500.0],["2025-11-06",121.9192,122.3159,121.0859,121.939,763300.0],["2025-11-07",122.0382,122.673,120.8082,122.5838,700600.0],["2025-11-10",122.8913,124.4188,122.8119,124.3395,524000.0],["2025-11-11",124.4188,124.7958,123.8138,124.1808,319900.0],["2025-11-12",124.1907,125.758,124.1907,125.2422,860200.0],["2025-11-13",125.262,125.3612,122.8516,123.1392,863400.0],["2025-11-14",122.435,122.9805,120.9867,122.9607,1226400.0],["2025-11-17",122.2663,122.802,120.58,121.1157,684400.0],["2025-11-18",120.6991,121.443,119.846,120.7487,620500.0],["2025-11-19",120.6495,121.3141,119.8758,120.7983,518300.0],["2025-11-20",121.7605,121.9588,118.8739,118.9533,506000.0],["2025-11-21",119.7071,120.3817,118.983,120.1932,527800.0],["2025-11-24",120.1932,121.5819,119.7171,121.3042,575800.0],["2025-11-25",119.6972,123.2087,119.6972,122.8119,443100.0],["2025-11-26",123.3079,124.4387,123.1293,124.4188,333500.0],["2025-11-28",124.6569,125.3017,124.4784,125.1132,219900.0],["2025-12-01",124.9942,125.0636,122.5342,123.169,525500.0],["2025-12-02",123.8634,125.0438,123.2186,124.7263,552100.0],["2025-12-03",125.0338,126.0357,125.014,125.7381,691000.0],["2025-12-04",126.3531,127.3054,122.0283,125.6687,1237900.0],["2025-12-05",126.4424,128.4362,126.4424,127.8113,797000.0],["2025-12-08",127.6129,127.6129,125.4802,125.5497,1224300.0],["2025-12-09",126.1448,126.7598,125.4009,125.4802,794900.0],["2025-12-10",125.5893,128.9818,125.4802,128.5354,1251100.0],["2025-12-11",128.833,131.3326,128.833,131.0251,711000.0],["2025-12-12",131.3922,131.8881,130.4201,130.5986,1288900.0],["2025-12-15",131.2136,131.5707,130.5887,131.0053,660200.0],["2025-12-16",130.5689,131.3823,129.0512,129.4678,511400.0],["2025-12-17",129.5372,130.6085,126.8392,127.3748,728200.0],["2025-12-18",128.089,128.3568,127.6327,127.8807,382700.0],["2025-12-19",128.3469,129.3785,128.2973,128.6743,538400.0],["2025-12-22",129.1206,129.5174,128.2279,128.6941,726900.0],["2025-12-23",128.9123,130.1027,128.6346,129.2793,396100.0],["2025-12-24",129.4182,130.0233,129.0214,129.448,267000.0],["2025-12-26",129.4182,129.9836,129.4182,129.8844,148600.0],["2025-12-29",129.4777,130.8168,129.2397,130.182,372300.0],["2025-12-30",130.182,130.797,129.3885,129.448,315000.0],["2025-12-31",129.448,129.4777,128.6544,128.7437,323200.0],["2026-01-02",129.1206,131.164,128.7735,131.1343,484800.0],["2026-01-05",130.6284,133.386,130.6284,133.0586,724700.0],["2026-01-06",132.9198,133.9216,131.7989,131.908,816000.0],["2026-01-07",131.4914,132.7313,130.9359,131.164,521100.0],["2026-01-08",130.9458,132.9297,130.8565,132.2849,805700.0],["2026-01-09",132.4337,132.8206,131.1442,131.5112,611200.0],["2026-01-12",131.3922,132.9594,131.1343,132.8503,1237100.0],["2026-01-13",132.9198,133.3463,130.6184,131.164,497500.0],["2026-01-14",131.2731,132.1857,129.9935,132.1857,462500.0],["2026-01-15",132.0171,133.7827,132.0171,133.7728,382200.0],["2026-01-16",133.5546,136.0543,133.5546,135.2905,1795300.0],["2026-01-20",134.2986,134.9235,132.5428,133.2173,600300.0],["2026-01-21",134.6854,135.4095,133.5248,134.6755,785000.0],["2026-01-22",135.4294,137.8298,135.0326,137.5422,582700.0],["2026-01-23",137.6017,137.8795,135.1417,136.58,1348100.0],["2026-01-26",136.58,137.3736,135.3302,135.7269,524200.0],["2026-01-27",136.0245,137.2248,136.0245,136.9073,507400.0],["2026-01-28",137.5422,139.4467,136.8082,138.1076,797400.0],["2026-01-29",138.7424,140.4883,137.8497,140.2601,2775500.0],["2026-01-30",137.1355,137.9191,134.2093,135.0524,1428900.0],["2026-02-02",134.6457,137.8695,134.2688,137.3339,598400.0],["2026-02-03",137.9985,140.8255,137.9985,140.1212,1066600.0],["2026-02-04",141.014,141.5794,138.8912,139.6649,667000.0],["2026-02-05",138.8912,139.6352,137.7802,138.7028,823500.0],["2026-02-06",139.6649,141.1032,139.6649,140.5874,849400.0],["2026-02-09",141.0636,143.6525,141.0636,143.5632,840900.0],["2026-02-10",142.1249,144.9718,142.1249,144.4659,446800.0],["2026-02-11",144.823,145.1702,142.4523,142.492,593100.0],["2026-02-12",143.5732,143.5732,138.4944,138.9904,719600.0],["2026-02-13",138.3754,140.1609,137.3835,139.8832,1705100.0],["2026-02-17",139.5459,140.8255,139.0698,140.3097,517800.0],["2026-02-18",140.8156,142.0158,140.8057,141.3512,411600.0],["2026-02-19",141.2024,142.978,140.4188,142.4027,1083800.0],["2026-02-20",142.3134,144.9321,141.9662,144.823,615200.0],["2026-02-23",144.9123,145.8546,140.4287,141.1429,889600.0],["2026-02-24",140.8156,141.7083,140.4287,141.1528,765300.0],["2026-02-25",143.6228,147.8087,143.2161,146.9359,1338900.0],["2026-02-26",146.7573,147.7691,145.8249,147.6501,960300.0],["2026-02-27",145.9637,146.7573,142.4126,142.7697,1203600.0],["2026-03-02",140.5279,145.0214,139.8633,144.3072,929400.0],["2026-03-03",141.5496,143.6922,140.1113,142.6408,806800.0],["2026-03-04",142.5614,144.9222,142.5614,144.8528,507600.0],["2026-03-05",143.4839,144.2973,141.2917,142.8391,830300.0],["2026-03-06",142.0654,142.0654,139.1491,140.9743,1069800.0],["2026-03-09",138.9507,141.4901,137.7802,140.8354,977800.0],["2026-03-10",142.492,143.1764,140.3692,141.9266,582800.0],["2026-03-11",143.5732,143.5732,140.6271,140.8949,585000.0],["2026-03-12",139.3674,139.6749,137.562,137.7902,775100.0],["2026-03-13",138.9706,138.9706,134.368,134.4573,708500.0],["2026-03-16",136.2031,139.3872,136.2031,138.6532,874000.0],["2026-03-17",139.8732,139.903,138.7325,138.8317,439100.0],["2026-03-18",138.7722,139.0995,136.8875,136.8875,558800.0],["2026-03-19",135.102,136.4015,134.6755,135.5186,581100.0],["2026-03-20",135.4988,135.4988,131.8981,132.7511,931100.0],["2026-03-23",135.7269,137.2248,134.5465,136.0146,616400.0],["2026-03-24",134.1795,137.2248,134.1795,135.2905,552300.0],["2026-03-25",136.5999,137.1355,135.7567,136.0741,1131700.0],["2026-03-26",134.8441,136.1237,131.1839,131.2831,1951900.0],["2026-03-27",130.2911,130.8664,129.0413,130.6978,1692300.0],["2026-03-30",131.4914,131.9973,129.6761,130.4994,827300.0],["2026-03-31",131.779,134.3878,131.4914,134.2489,699100.0],["2026-04-01",135.717,136.8379,135.4988,135.9352,588800.0],["2026-04-02",133.6141,135.8361,133.6042,135.1318,604800.0],["2026-04-06",135.3103,136.6395,135.2806,136.2527,386400.0],["2026-04-07",135.6377,137.1752,135.0127,137.0561,393400.0],["2026-04-08",141.5099,141.5099,139.1194,139.8633,622000.0],["2026-04-09",139.3574,141.6389,139.1293,141.6191,778500.0],["2026-04-10",141.9067,143.9203,141.8869,143.1466,502400.0],["2026-04-13",142.8193,145.0412,141.748,145.0313,1285400.0],["2026-04-14",145.7158,147.4021,145.2099,147.1938,589600.0],["2026-04-15",147.3029,148.394,147.3029,148.2849,358200.0],["2026-04-16",148.6023,148.9991,147.3624,148.0964,398700.0],["2026-04-17",149.2669,152.4312,148.9693,150.7251,681800.0],["2026-04-20",150.3481,152.6792,150.1795,152.1534,529600.0],["2026-04-21",152.1534,153.2347,150.1597,150.239,594300.0],["2026-04-22",151.2706,151.2706,149.3562,149.6042,418600.0],["2026-04-23",149.2867,150.7548,148.89,150.4076,768700.0],["2026-04-24",149.9712,151.7765,149.2471,150.9234,567800.0],["2026-04-27",150.9135,151.2409,149.8323,151.1417,757300.0],["2026-04-28",151.0722,151.6178,149.4355,150.239,3531800.0],["2026-04-29",150.15,150.29,147.8,148.19,650800.0],["2026-04-30",146.58,152.47,146.35,152.1,677700.0],["2026-05-01",150.75,153.62,150.75,152.49,471200.0],["2026-05-04",151.53,151.9,149.6,149.96,455500.0],["2026-05-05",151.17,151.44,149.72,151.02,280100.0],["2026-05-06",152.52,155.67,152.52,155.02,776600.0],["2026-05-07",155.03,156.0,151.99,152.48,1105700.0],["2026-05-08",152.82,153.85,151.65,152.9,1795500.0],["2026-05-11",152.1,154.04,152.1,153.08,726500.0],["2026-05-12",152.25,152.57,150.74,152.52,1427300.0],["2026-05-13",151.56,152.93,149.07,150.23,2557300.0],["2026-05-14",150.52,153.03,150.36,152.97,512500.0],["2026-05-15",151.68,152.56,150.51,152.48,594600.0],["2026-05-18",152.74,154.21,152.74,153.8,335900.0],["2026-05-19",152.61,154.77,152.14,154.1,715600.0],["2026-05-20",155.0,158.64,154.44,157.81,851600.0],["2026-05-21",157.08,160.29,156.74,159.73,639200.0],["2026-05-22",161.18,161.55,160.06,160.93,635100.0],["2026-05-26",162.96,163.12,160.91,161.84,849600.0],["2026-05-27",160.72,163.44,160.72,163.13,966400.0],["2026-05-28",162.48,162.85,160.39,161.84,802900.0],["2026-05-29",162.55,163.75,160.55,162.01,643700.0],["2026-06-01",163.05,164.5,162.02,162.62,746600.0],["2026-06-02",162.62,165.92,162.5,165.38,544600.0],["2026-06-03",164.72,165.34,162.24,162.33,607000.0],["2026-06-04",160.6,165.73,160.6,165.21,506000.0],["2026-06-05",164.32,165.8,164.14,164.37,603000.0],["2026-06-08",165.44,166.55,163.79,164.59,427500.0],["2026-06-09",166.34,167.07,163.14,165.22,692000.0],["2026-06-10",166.04,166.46,164.32,164.39,996400.0],["2026-06-11",165.0,167.1,163.78,166.6,728200.0],["2026-06-12",167.0,169.35,167.0,168.3,666400.0],["2026-06-15",166.46,170.49,166.32,168.4,483600.0],["2026-06-16",169.14,170.98,168.94,169.54,816800.0],["2026-06-17",170.29,171.69,169.57,169.84,1002300.0],["2026-06-18",172.34,173.2,170.46,170.82,1300300.0],["2026-06-22",171.23,173.93,171.23,173.18,576000.0],["2026-06-23",171.26,174.1,170.58,173.42,652300.0],["2026-06-24",173.16,173.5,171.84,172.37,612400.0],["2026-06-25",173.5,175.21,173.31,174.8,712900.0],["2026-06-26",174.72,175.54,173.42,175.1,1477400.0],["2026-06-29",175.76,176.38,174.44,176.08,910500.0],["2026-06-30",175.74,177.0,175.17,176.7,416400.0],["2026-07-01",174.59,178.7,174.59,177.57,194100.0],["2026-07-02",177.76,178.6,172.79,174.13,828300.0],["2026-07-06",174.82,176.38,174.27,176.1,1066291.822478],["2026-07-07",176.12,179.33,175.58,178.25,1211941.135348],["2026-07-08",177.73,178.12,173.2,174.51,1269195.737716],["2026-07-09",175.24,177.58,175.24,176.66,981604.35874],["2026-07-10",177.23,179.19,176.905,178.96,474834.813149],["2026-07-13",179.55,180.09,177.82,178.69,522598.785511],["2026-07-14",180.05,181.908714,179.655,180.86,505028.161798],["2026-07-15",181.82,183.74,181.36,183.65,528077.33802],["2026-07-16",183.26,183.9,181.71,182.62,594957.161418],["2026-07-17",181.03,184.21,180.47,181.97,717165.236704],["2026-07-20",181.8,182.68,177.92,178,629471.608562],["2026-07-21",179.2,179.56,177.3901,178.76,1228059.152506],["2026-07-22",180.66,180.66,178.77,179.06,356914.30652],["2026-07-23",180.8,180.8,175.3,176.63,663161.615722],["2026-07-24",177.67,178.79,176.49,177.77,451964.065372],["2026-07-27",179.05,179.945569,176.98,178.51,392137.802921],["2026-07-28",177.57,180.785,176.35,180.63,489773.210051],["2026-07-29",180,180.08,175.19,175.29,3238459.468592],["2026-07-30",175.5,179.27,175.5,178.62,1647187.58254],["2026-07-31",178.96,180.43,178.355,179.45,757710.619812],["2026-08-03",179.79,180.7992,179.1001,179.72,211000.237263],["2026-08-04",178.73,181.74,178.73,179.79,706147.74118],["2026-08-05",179.98,182.59,179.85,180.94,512274.137718],["2026-08-06",182.33,182.66,180.19,180.82,372263.391636],["2026-08-07",183.29,183.31,180.37,181.55,377966.577016],["2026-08-10",180.44,183.07,180.44,183.03,72794.584659],["2026-08-11",182.46,183.65368,181.13,181.17,683170.29221],["2026-08-12",182.43,184.105,182.04,183.57,632194.657731],["2026-08-13",184.44,184.82,182.7,184.16,1132612.500758],["2026-08-14",184.25,185.86,184,185.81,481264.435155],["2026-08-17",186,187.22,185.24,185.28,397340.439751],["2026-08-18",185.25,185.82,181.45,182.57,418230.007483],["2026-08-19",183.03,184.255,175.57,175.73,1844808.86865],["2026-08-20",175.7,175.77,171.766,172.9,1294499.663503],["2026-08-21",174.4,176.185,173.47,174.43,766029.407582],["2026-08-24",172.535,173.78,171.46,172.35,1233668.058508],["2026-08-25",175.01,175.01,169.77,173.46,1341766.324288],["2026-08-26",173.22,174.27,171.89,172.9,1173039.365236],["2026-08-27",172.85,174.16,171.385,172.13,925201.431087],["2026-08-28",172.76,173.29,170.02,171.86,1225395.989957],["2026-08-31",172.11,172.675,169.52,170.31,986722.273492],["2026-09-01",169.98,170.64,166.96,168.3,840943.098383],["2026-09-02",169.1,173.02,169.03,172.82,699584.840982],["2026-09-03",173.72,177.13,173.34,176.86,694191.340671],["2026-09-04",176.15,176.64,174.7,175.4,599610.609672],["2026-09-08",174.6,177,174.6,175.05,558221.701699],["2026-09-09",174.17,174.17,172.39,172.63,1036694.843843],["2026-09-10",172.26,173.865,171.85,173.69,488312.594582],["2026-09-11",175.6,176,173.27,174.88,498954.575046],["2026-09-14",173.5,175.665,173.5,174.28,668953.275163],["2026-09-15",176.15,176.15,171.58,173.7,296024.276287]]}