{"t":"CPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-07-22",4.0976,4.1426,4.0751,4.1426,3159100.0],["1993-07-23",4.1426,4.2552,4.1426,4.1876,609900.0],["1993-07-26",4.1876,4.1876,4.0976,4.0976,218400.0],["1993-07-27",4.1201,4.1201,4.0976,4.0976,183800.0],["1993-07-28",4.0976,4.1651,4.0976,4.1426,192900.0],["1993-07-29",4.1426,4.1651,4.1201,4.1201,114100.0],["1993-07-30",4.1201,4.1201,4.0976,4.1201,57200.0],["1993-08-02",4.1201,4.1426,4.0976,4.0976,79800.0],["1993-08-03",4.1201,4.1426,4.0976,4.1426,155100.0],["1993-08-04",4.1426,4.1651,4.1201,4.1651,81000.0],["1993-08-05",4.1426,4.1651,4.1201,4.1201,94500.0],["1993-08-06",4.1201,4.1426,4.1201,4.1426,137000.0],["1993-08-09",4.1201,4.1426,4.1201,4.1201,119200.0],["1993-08-10",4.1201,4.1201,4.0525,4.0525,75700.0],["1993-08-11",4.0751,4.0751,4.0075,4.03,37100.0],["1993-08-12",4.03,4.03,4.0075,4.0075,21400.0],["1993-08-13",3.985,4.0525,3.9625,4.03,49500.0],["1993-08-16",4.03,4.03,4.03,4.03,9800.0],["1993-08-17",4.03,4.0525,4.0075,4.0525,29900.0],["1993-08-18",4.03,4.03,3.985,3.985,61500.0],["1993-08-19",3.985,4.0525,3.985,4.03,56300.0],["1993-08-20",4.0075,4.0075,3.985,4.0075,37100.0],["1993-08-23",4.0525,4.0976,4.0525,4.0976,51700.0],["1993-08-24",4.1426,4.2327,4.1426,4.2327,87400.0],["1993-08-25",4.2327,4.2552,4.1876,4.2327,42200.0],["1993-08-26",4.2327,4.2327,4.1876,4.2101,25100.0],["1993-08-27",4.2101,4.2327,4.1876,4.2327,22000.0],["1993-08-30",4.2327,4.2552,4.2101,4.2327,38600.0],["1993-08-31",4.2552,4.3452,4.2552,4.3227,79300.0],["1993-09-01",4.3452,4.4578,4.3452,4.4128,69200.0],["1993-09-02",4.4353,4.4353,4.3452,4.3677,46800.0],["1993-09-03",4.3903,4.4128,4.3452,4.4128,27800.0],["1993-09-07",4.4128,4.4353,4.3903,4.4128,23900.0],["1993-09-08",4.4128,4.4128,4.3677,4.4128,36800.0],["1993-09-09",4.3903,4.4353,4.3903,4.4128,20800.0],["1993-09-10",4.4353,4.4578,4.4128,4.4578,10700.0],["1993-09-13",4.4578,4.5479,4.4353,4.5028,24600.0],["1993-09-14",4.4803,4.5479,4.4578,4.5028,25500.0],["1993-09-15",4.5028,4.6829,4.4803,4.6154,51700.0],["1993-09-16",4.6154,4.6154,4.5704,4.6154,16600.0],["1993-09-17",4.5929,4.6604,4.5704,4.6604,38100.0],["1993-09-20",4.6379,4.6604,4.6154,4.6154,28200.0],["1993-09-21",4.6154,4.6154,4.5253,4.5929,53200.0],["1993-09-22",4.5929,4.6379,4.5704,4.5929,26100.0],["1993-09-23",4.5704,4.6154,4.5704,4.5929,20700.0],["1993-09-24",4.5479,4.5704,4.5479,4.5704,23000.0],["1993-09-27",4.5929,4.6154,4.5929,4.6154,35400.0],["1993-09-28",4.6604,4.773,4.6379,4.773,235900.0],["1993-09-29",4.773,4.8405,4.773,4.818,36300.0],["1993-09-30",4.8405,4.9531,4.773,4.9306,66100.0],["1993-10-01",4.9306,4.9756,4.9081,4.9306,55500.0],["1993-10-04",4.818,4.8631,4.7955,4.8405,88600.0],["1993-10-05",4.818,4.8405,4.773,4.7955,43900.0],["1993-10-06",4.773,4.773,4.728,4.7505,34200.0],["1993-10-07",4.6877,4.7332,4.6649,4.7104,204200.0],["1993-10-08",4.7104,4.7332,4.6877,4.7104,126000.0],["1993-10-11",4.6877,4.8242,4.6877,4.7787,20300.0],["1993-10-12",4.7559,4.9607,4.7559,4.8925,76100.0],["1993-10-13",4.9152,4.9152,4.8242,4.8242,48800.0],["1993-10-14",4.847,4.847,4.7559,4.7787,19600.0],["1993-10-15",4.7559,4.8242,4.7332,4.8242,74900.0],["1993-10-18",4.8015,4.8697,4.8015,4.847,10000.0],["1993-10-19",4.8697,4.8925,4.7787,4.7787,12500.0],["1993-10-20",4.8015,4.8015,4.7787,4.7787,40600.0],["1993-10-21",4.8242,4.847,4.7787,4.8015,27700.0],["1993-10-22",4.8015,4.847,4.7787,4.8242,39600.0],["1993-10-25",4.8015,4.8242,4.8015,4.8242,15200.0],["1993-10-26",4.847,4.847,4.7559,4.7787,30300.0],["1993-10-27",4.7559,4.7559,4.6422,4.6649,40800.0],["1993-10-28",4.6422,4.6422,4.5511,4.5967,23700.0],["1993-10-29",4.5967,4.7104,4.5967,4.7104,112100.0],["1993-11-01",4.7104,4.7332,4.7104,4.7104,16600.0],["1993-11-02",4.7104,4.7787,4.7104,4.7559,127900.0],["1993-11-03",4.7787,4.7787,4.7332,4.7332,27800.0],["1993-11-04",4.7332,4.7787,4.7104,4.7332,71300.0],["1993-11-05",4.7332,4.7332,4.6877,4.7104,16700.0],["1993-11-08",4.6877,4.7332,4.6877,4.7104,6400.0],["1993-11-09",4.7332,4.7787,4.7332,4.7787,4800.0],["1993-11-10",4.8015,4.8015,4.7559,4.7787,7300.0],["1993-11-11",4.7787,4.7787,4.7332,4.7332,36000.0],["1993-11-12",4.7332,4.7332,4.6877,4.7104,33000.0],["1993-11-15",4.7104,4.7104,4.6422,4.6422,7400.0],["1993-11-16",4.6422,4.6422,4.6194,4.6194,5900.0],["1993-11-17",4.5967,4.5967,4.5056,4.5284,8900.0],["1993-11-18",4.5056,4.5056,4.2781,4.3691,83300.0],["1993-11-19",4.3691,4.4146,4.3236,4.3919,16600.0],["1993-11-22",4.3691,4.3691,4.3008,4.3008,78500.0],["1993-11-23",4.3463,4.3691,4.3463,4.3691,13900.0],["1993-11-24",4.3691,4.3919,4.3463,4.3691,6400.0],["1993-11-26",4.3691,4.3919,4.3691,4.3919,1000.0],["1993-11-29",4.3919,4.4146,4.3691,4.3691,4700.0],["1993-11-30",4.3691,4.3919,4.3236,4.3691,53800.0],["1993-12-01",4.3691,4.4146,4.3691,4.4146,8100.0],["1993-12-02",4.4146,4.4601,4.4146,4.4374,32200.0],["1993-12-03",4.3919,4.4146,4.3463,4.3919,84600.0],["1993-12-06",4.3919,4.4146,4.3919,4.4146,5500.0],["1993-12-07",4.4146,4.4146,4.2781,4.3236,96000.0],["1993-12-08",4.3236,4.3463,4.2781,4.3008,21500.0],["1993-12-09",4.3008,4.3008,4.2098,4.2326,101100.0],["1993-12-10",4.2326,4.2781,4.2098,4.2781,4700.0],["1993-12-13",4.2781,4.3008,4.2326,4.2553,8000.0],["1993-12-14",4.2326,4.2553,4.1188,4.1643,49400.0],["1993-12-15",4.1643,4.2781,4.1643,4.2553,72200.0],["1993-12-16",4.2553,4.3691,4.2553,4.3236,19000.0],["1993-12-17",4.3691,4.3691,4.3691,4.3691,27900.0],["1993-12-20",4.3691,4.3691,4.3008,4.3236,23900.0],["1993-12-21",4.3236,4.3463,4.2553,4.3008,49400.0],["1993-12-22",4.3008,4.3008,4.2781,4.2781,9900.0],["1993-12-23",4.2553,4.2553,4.1871,4.2553,27500.0],["1993-12-27",4.26,4.2831,4.26,4.2831,8100.0],["1993-12-28",4.3294,4.4452,4.3063,4.422,49900.0],["1993-12-29",4.4452,4.5146,4.4452,4.5146,13000.0],["1993-12-30",4.5609,4.6072,4.5146,4.5609,12500.0],["1993-12-31",4.5378,4.6767,4.5378,4.6767,11200.0],["1994-01-03",4.6767,4.6767,4.5378,4.5841,15100.0],["1994-01-04",4.6304,4.6304,4.5609,4.5841,18500.0],["1994-01-05",4.5841,4.5841,4.5609,4.5841,11300.0],["1994-01-06",4.5841,4.5841,4.5378,4.5609,7900.0],["1994-01-07",4.5378,4.5609,4.5378,4.5378,18900.0],["1994-01-10",4.5609,4.5609,4.4915,4.5146,6100.0],["1994-01-11",4.5146,4.5146,4.4452,4.4683,25500.0],["1994-01-12",4.5146,4.5146,4.4452,4.4452,9200.0],["1994-01-13",4.4915,4.5378,4.4452,4.5378,65700.0],["1994-01-14",4.5378,4.5378,4.4915,4.4915,63600.0],["1994-01-17",4.4915,4.4915,4.4452,4.4452,8900.0],["1994-01-18",4.4683,4.4683,4.3989,4.4452,10200.0],["1994-01-19",4.4452,4.4452,4.422,4.4452,16200.0],["1994-01-20",4.4683,4.4683,4.422,4.4452,40000.0],["1994-01-21",4.4452,4.4452,4.3989,4.4452,12800.0],["1994-01-24",4.4915,4.4915,4.422,4.4452,21700.0],["1994-01-25",4.4683,4.4683,4.3757,4.422,54600.0],["1994-01-26",4.4683,4.5378,4.4452,4.5378,12400.0],["1994-01-27",4.5378,4.5609,4.4915,4.5378,11200.0],["1994-01-28",4.5609,4.5609,4.5146,4.5378,27000.0],["1994-01-31",4.5841,4.6072,4.4683,4.4683,82200.0],["1994-02-01",4.5146,4.5609,4.4915,4.5609,28300.0],["1994-02-02",4.5609,4.5609,4.4915,4.4915,61200.0],["1994-02-03",4.5378,4.5378,4.5146,4.5146,4500.0],["1994-02-04",4.5378,4.5378,4.4683,4.4915,24800.0],["1994-02-07",4.4452,4.5146,4.4452,4.5146,11000.0],["1994-02-08",4.5378,4.6535,4.5378,4.6304,59200.0],["1994-02-09",4.6304,4.723,4.5841,4.6998,36300.0],["1994-02-10",4.723,4.7461,4.6998,4.723,16600.0],["1994-02-11",4.6998,4.6998,4.6304,4.6767,10300.0],["1994-02-14",4.6767,4.6767,4.6535,4.6535,13000.0],["1994-02-15",4.6535,4.6998,4.6535,4.6998,29700.0],["1994-02-16",4.6767,4.7924,4.6535,4.7461,47500.0],["1994-02-17",4.7693,4.8619,4.7693,4.8387,27300.0],["1994-02-18",4.7924,4.8619,4.7924,4.8619,10000.0],["1994-02-22",4.9082,4.9777,4.9082,4.9545,63800.0],["1994-02-23",4.9545,5.0008,4.9082,5.0008,40000.0],["1994-02-24",5.0008,5.0008,4.9082,4.9777,39200.0],["1994-02-25",4.9314,4.9314,4.8851,4.8851,26800.0],["1994-02-28",4.8851,4.9314,4.8851,4.9082,40800.0],["1994-03-01",4.9082,4.9314,4.8619,4.9314,34500.0],["1994-03-02",4.9314,4.9314,4.7924,4.8619,10400.0],["1994-03-03",4.8851,4.9314,4.8619,4.9314,10100.0],["1994-03-04",4.9082,4.9082,4.9082,4.9082,600.0],["1994-03-07",4.9082,4.9314,4.8851,4.9082,39800.0],["1994-03-08",4.8851,4.9082,4.8387,4.9082,6400.0],["1994-03-09",4.8619,4.8619,4.7693,4.7693,5900.0],["1994-03-10",4.8156,4.8387,4.8156,4.8387,3000.0],["1994-03-11",4.8387,4.8851,4.8156,4.8156,1900.0],["1994-03-14",4.8156,4.8156,4.723,4.7693,19800.0],["1994-03-15",4.7924,4.8156,4.7461,4.8156,6000.0],["1994-03-16",4.8619,4.8851,4.8156,4.8619,3900.0],["1994-03-17",4.8387,4.8619,4.8387,4.8619,12900.0],["1994-03-18",4.8619,4.8619,4.8619,4.8619,600.0],["1994-03-21",4.8851,4.9314,4.8851,4.9082,7300.0],["1994-03-22",4.8851,4.9082,4.8387,4.9082,23300.0],["1994-03-23",4.8851,4.8851,4.8851,4.8851,5900.0],["1994-03-24",4.8851,4.9314,4.8851,4.9314,25800.0],["1994-03-25",4.9436,4.9436,4.9436,4.9436,200.0],["1994-03-28",4.9907,4.9907,4.9436,4.9907,1200.0],["1994-03-29",4.9436,4.9671,4.8965,4.8965,10200.0],["1994-03-30",4.8965,4.8965,4.8259,4.8494,10600.0],["1994-03-31",4.873,4.873,4.7788,4.7788,12200.0],["1994-04-04",4.7317,4.7317,4.6376,4.6846,62200.0],["1994-04-05",4.6846,4.7082,4.6611,4.6611,3100.0],["1994-04-06",4.6611,4.6846,4.6376,4.6376,40400.0],["1994-04-07",4.6376,4.6846,4.6376,4.6376,12400.0],["1994-04-08",4.6611,4.6846,4.6376,4.6611,17800.0],["1994-04-11",4.6846,4.6846,4.4728,4.5434,15200.0],["1994-04-12",4.5905,4.614,4.5905,4.614,40800.0],["1994-04-13",4.614,4.614,4.5199,4.5434,81500.0],["1994-04-14",4.5669,4.5905,4.5199,4.5199,42400.0],["1994-04-15",4.5199,4.5669,4.5199,4.5669,1132400.0],["1994-04-18",4.5905,4.5905,4.5199,4.5434,103100.0],["1994-04-19",4.5669,4.5905,4.5669,4.5669,66100.0],["1994-04-20",4.5905,4.614,4.5434,4.5669,50700.0],["1994-04-21",4.5905,4.614,4.5669,4.5669,22500.0],["1994-04-22",4.5905,4.614,4.5434,4.5905,73400.0],["1994-04-25",4.614,4.614,4.5905,4.614,76300.0],["1994-04-26",4.5905,4.6376,4.5905,4.6376,77400.0],["1994-04-28",4.6376,4.6376,4.5669,4.5669,65100.0],["1994-04-29",4.5905,4.614,4.5669,4.5905,13100.0],["1994-05-02",4.614,4.614,4.5905,4.5905,20600.0],["1994-05-03",4.5905,4.6376,4.5905,4.614,55200.0],["1994-05-04",4.6376,4.6376,4.614,4.614,12900.0],["1994-05-05",4.6376,4.6846,4.614,4.6611,11700.0],["1994-05-06",4.6611,4.6846,4.6376,4.6611,30900.0],["1994-05-09",4.6376,4.6611,4.614,4.614,38800.0],["1994-05-10",4.614,4.6611,4.614,4.6376,73700.0],["1994-05-11",4.6376,4.6376,4.5669,4.5905,74100.0],["1994-05-12",4.614,4.614,4.5669,4.614,153600.0],["1994-05-13",4.614,4.614,4.5669,4.5905,211400.0],["1994-05-16",4.614,4.6376,4.5669,4.614,94200.0],["1994-05-17",4.614,4.6611,4.614,4.6376,29400.0],["1994-05-18",4.6611,4.6611,4.614,4.6611,123400.0],["1994-05-19",4.6611,4.6846,4.6376,4.6846,15700.0],["1994-05-20",4.6611,4.7082,4.6611,4.7082,78200.0],["1994-05-23",4.7082,4.8494,4.7082,4.8023,96000.0],["1994-05-24",4.8024,4.8024,4.7553,4.7553,27500.0],["1994-05-25",4.7788,4.7788,4.7553,4.7788,8800.0],["1994-05-26",4.7788,4.8023,4.7553,4.8023,37100.0],["1994-05-27",4.8023,4.8023,4.7788,4.8023,85800.0],["1994-05-31",4.8024,4.9436,4.8024,4.9201,65700.0],["1994-06-01",4.9201,4.9671,4.9201,4.9671,40000.0],["1994-06-02",4.9671,5.0378,4.9201,4.9907,83800.0],["1994-06-03",4.9436,4.9907,4.9436,4.9671,11800.0],["1994-06-06",4.9671,4.9907,4.9436,4.9436,44900.0],["1994-06-07",4.9201,4.9436,4.9201,4.9436,19400.0],["1994-06-08",4.8965,4.9201,4.8965,4.8965,36000.0],["1994-06-09",4.8965,4.9436,4.8494,4.8494,10500.0],["1994-06-10",4.8259,4.8494,4.8024,4.8494,11200.0],["1994-06-13",4.8494,4.873,4.8494,4.873,10500.0],["1994-06-14",4.8965,4.9671,4.8965,4.9671,49700.0],["1994-06-15",4.9671,4.9907,4.9436,4.9907,113400.0],["1994-06-16",4.9907,4.9907,4.9671,4.9907,14800.0],["1994-06-17",5.0142,5.0378,4.9907,4.9907,34700.0],["1994-06-20",4.9671,5.0142,4.9436,5.0142,68700.0],["1994-06-21",5.0142,5.0378,4.9671,4.9671,79100.0],["1994-06-22",4.9907,4.9907,4.873,4.873,44400.0],["1994-06-23",4.873,4.9201,4.8494,4.873,20200.0],["1994-06-24",4.8854,4.8854,4.7896,4.8375,33800.0],["1994-06-27",4.8375,4.8854,4.7896,4.8375,13300.0],["1994-06-28",4.8375,4.8854,4.7657,4.7896,67200.0],["1994-06-29",4.7896,4.7896,4.7537,4.7657,50200.0],["1994-06-30",4.7657,4.7657,4.6459,4.6938,42100.0],["1994-07-01",4.6938,4.7657,4.6938,4.7657,21400.0],["1994-07-05",4.7657,4.7896,4.7417,4.7417,3600.0],["1994-07-06",4.7417,4.7896,4.6459,4.7657,20800.0],["1994-07-07",4.7178,4.8375,4.7178,4.8375,28200.0],["1994-07-08",4.8375,4.9094,4.8375,4.9094,33100.0],["1994-07-11",4.9094,4.9333,4.8854,4.9094,144800.0],["1994-07-12",4.9333,4.9333,4.8854,4.8854,26500.0],["1994-07-13",4.8854,4.9094,4.8615,4.8854,22800.0],["1994-07-14",4.8854,4.8854,4.7657,4.7657,88800.0],["1994-07-15",4.7657,4.7896,4.7417,4.7896,37200.0],["1994-07-18",4.7657,4.7657,4.7178,4.7178,23000.0],["1994-07-19",4.7178,4.7657,4.6938,4.6938,44800.0],["1994-07-20",4.6938,4.7178,4.6699,4.6938,15500.0],["1994-07-21",4.6938,4.6938,4.622,4.6699,27000.0],["1994-07-22",4.622,4.622,4.5741,4.5741,13100.0],["1994-07-25",4.5741,4.5741,4.5502,4.5502,17100.0],["1994-07-26",4.5741,4.5741,4.5502,4.5502,69700.0],["1994-07-27",4.5502,4.5502,4.4783,4.4783,9500.0],["1994-07-28",4.4783,4.5023,4.3825,4.3825,32300.0],["1994-07-29",4.4065,4.4304,4.3825,4.4065,20600.0],["1994-08-01",4.4065,4.4065,4.3586,4.3586,55400.0],["1994-08-02",4.3586,4.4065,4.3346,4.4065,96200.0],["1994-08-03",4.4065,4.5262,4.3825,4.5023,11500.0],["1994-08-04",4.5502,4.5981,4.5502,4.5741,9300.0],["1994-08-05",4.5741,4.622,4.5741,4.622,11800.0],["1994-08-08",4.622,4.622,4.598,4.598,18400.0],["1994-08-09",4.622,4.6459,4.5502,4.5502,10500.0],["1994-08-10",4.5502,4.6938,4.5502,4.6699,16200.0],["1994-08-11",4.6459,4.6459,4.5981,4.622,11100.0],["1994-08-12",4.5741,4.598,4.5502,4.5502,10600.0],["1994-08-15",4.598,4.622,4.5502,4.598,7400.0],["1994-08-16",4.622,4.622,4.5741,4.598,6100.0],["1994-08-17",4.5741,4.5981,4.5502,4.5741,11400.0],["1994-08-18",4.5741,4.5741,4.5502,4.5741,6200.0],["1994-08-19",4.5741,4.598,4.5502,4.598,3600.0],["1994-08-22",4.5741,4.5741,4.4544,4.4544,29100.0],["1994-08-23",4.4783,4.5023,4.4544,4.4544,75900.0],["1994-08-24",4.4544,4.4544,4.4065,4.4065,24500.0],["1994-08-25",4.4304,4.4304,4.3825,4.3825,32800.0],["1994-08-26",4.4065,4.4783,4.4065,4.4544,126100.0],["1994-08-29",4.5023,4.5262,4.4544,4.4544,39300.0],["1994-08-30",4.4783,4.4783,4.4304,4.4783,117200.0],["1994-08-31",4.4544,4.4783,4.4065,4.4544,27900.0],["1994-09-01",4.4783,4.4783,4.4065,4.4544,22100.0],["1994-09-02",4.4544,4.4544,4.4304,4.4544,4200.0],["1994-09-06",4.4544,4.4544,4.4304,4.4304,11100.0],["1994-09-07",4.4544,4.4544,4.4304,4.4304,8800.0],["1994-09-08",4.4544,4.5741,4.4544,4.5741,115700.0],["1994-09-09",4.5741,4.5741,4.5262,4.5502,6300.0],["1994-09-12",4.5502,4.598,4.5502,4.598,6000.0],["1994-09-13",4.5981,4.5981,4.5741,4.5741,6900.0],["1994-09-14",4.5741,4.5741,4.5741,4.5741,7600.0],["1994-09-15",4.5741,4.6459,4.5741,4.6459,25400.0],["1994-09-16",4.622,4.622,4.5502,4.5502,17400.0],["1994-09-19",4.5741,4.5741,4.5502,4.5502,26800.0],["1994-09-20",4.5741,4.598,4.5502,4.598,47500.0],["1994-09-21",4.5502,4.598,4.5262,4.5262,4600.0],["1994-09-22",4.5741,4.5741,4.5502,4.5502,8700.0],["1994-09-23",4.5872,4.5872,4.514,4.5384,34900.0],["1994-09-26",4.5384,4.5384,4.4896,4.4896,15300.0],["1994-09-27",4.4896,4.514,4.4652,4.4652,64300.0],["1994-09-28",4.4896,4.514,4.4652,4.514,10500.0],["1994-09-29",4.514,4.514,4.4896,4.4896,21400.0],["1994-09-30",4.514,4.5872,4.4896,4.5872,26600.0],["1994-10-03",4.5872,4.5872,4.5628,4.5872,20300.0],["1994-10-04",4.5872,4.5872,4.5384,4.5384,24600.0],["1994-10-05",4.5628,4.5628,4.4652,4.4896,9200.0],["1994-10-06",4.4408,4.4408,4.3432,4.392,31400.0],["1994-10-07",4.4164,4.4164,4.3432,4.3432,45900.0],["1994-10-10",4.3432,4.3676,4.2944,4.3432,78200.0],["1994-10-11",4.3432,4.3432,4.2944,4.3432,48600.0],["1994-10-12",4.2944,4.2944,4.2212,4.2212,71600.0],["1994-10-13",4.2456,4.27,4.1968,4.1968,137900.0],["1994-10-14",4.1968,4.2212,4.1968,4.2212,25800.0],["1994-10-17",4.2212,4.2212,4.1724,4.1724,48300.0],["1994-10-18",4.1968,4.1968,4.0992,4.148,33600.0],["1994-10-19",4.148,4.1724,4.1236,4.148,23000.0],["1994-10-20",4.1724,4.1724,4.148,4.1724,26300.0],["1994-10-21",4.0992,4.1236,4.0992,4.0992,48500.0],["1994-10-24",4.148,4.1724,4.1236,4.148,32700.0],["1994-10-25",4.148,4.148,4.0992,4.1236,41100.0],["1994-10-26",4.1236,4.1724,4.1236,4.1724,37200.0],["1994-10-27",4.1724,4.1724,4.148,4.1724,17900.0],["1994-10-28",4.1724,4.1724,4.1236,4.148,29500.0],["1994-10-31",4.148,4.1724,4.1236,4.148,21900.0],["1994-11-01",4.148,4.148,4.0992,4.148,8600.0],["1994-11-02",4.148,4.148,4.0992,4.1236,24500.0],["1994-11-03",4.0992,4.1236,4.0748,4.0748,34300.0],["1994-11-04",4.0992,4.0992,4.026,4.026,39300.0],["1994-11-07",4.0504,4.0748,4.0016,4.0016,14000.0],["1994-11-08",4.0016,4.0016,3.9284,3.9772,13800.0],["1994-11-09",4.026,4.0504,3.9772,4.0504,15100.0],["1994-11-10",4.0504,4.1236,4.026,4.0748,22400.0],["1994-11-11",4.1236,4.148,4.0748,4.0992,27000.0],["1994-11-14",4.0992,4.148,4.0992,4.0992,16400.0],["1994-11-15",4.148,4.1724,4.1236,4.1724,38300.0],["1994-11-16",4.148,4.2212,4.148,4.2212,41900.0],["1994-11-17",4.2212,4.2456,4.1968,4.1968,221100.0],["1994-11-18",4.1968,4.2212,4.1968,4.1968,27400.0],["1994-11-21",4.2212,4.2456,4.2212,4.2212,29100.0],["1994-11-22",4.2456,4.2456,4.1968,4.1968,12200.0],["1994-11-23",4.2212,4.2212,4.1724,4.1968,30600.0],["1994-11-25",4.2456,4.2944,4.2212,4.2944,1600.0],["1994-11-28",4.2944,4.2944,4.27,4.2944,10200.0],["1994-11-29",4.3188,4.3188,4.2456,4.2456,8000.0],["1994-11-30",4.2456,4.27,4.2212,4.27,17300.0],["1994-12-01",4.2456,4.2944,4.2456,4.2944,7200.0],["1994-12-02",4.27,4.2944,4.27,4.2944,5100.0],["1994-12-05",4.2944,4.392,4.27,4.3432,42000.0],["1994-12-06",4.3188,4.3676,4.3188,4.3188,8300.0],["1994-12-07",4.3188,4.3432,4.3188,4.3432,5100.0],["1994-12-08",4.3188,4.3676,4.3188,4.3432,5300.0],["1994-12-09",4.3432,4.3432,4.2944,4.3188,21600.0],["1994-12-12",4.2944,4.3432,4.27,4.3432,16400.0],["1994-12-13",4.3432,4.3676,4.3188,4.3676,25200.0],["1994-12-14",4.3676,4.4652,4.3432,4.4652,59900.0],["1994-12-15",4.4652,4.6604,4.4652,4.6604,63500.0],["1994-12-16",4.6848,4.6848,4.636,4.6604,37000.0],["1994-12-19",4.6604,4.6604,4.6116,4.6604,53000.0],["1994-12-20",4.7092,4.7824,4.6848,4.7824,8500.0],["1994-12-21",4.7824,4.8068,4.6604,4.7336,30000.0],["1994-12-22",4.7824,4.8068,4.7824,4.7824,54500.0],["1994-12-23",4.7954,4.8451,4.7954,4.8202,36600.0],["1994-12-27",4.7954,4.8451,4.7954,4.8202,17900.0],["1994-12-28",4.8202,4.8451,4.8202,4.8451,67400.0],["1994-12-29",4.8699,4.8947,4.8451,4.8699,109500.0],["1994-12-30",4.8699,4.9444,4.8451,4.9444,28300.0],["1995-01-03",4.9444,4.9444,4.8699,4.8947,24300.0],["1995-01-04",4.8699,4.8947,4.8699,4.8823,61400.0],["1995-01-05",4.8699,4.9196,4.8699,4.8947,56200.0],["1995-01-06",4.8947,4.9196,4.8699,4.8947,59100.0],["1995-01-09",4.8948,4.8948,4.7954,4.8202,38300.0],["1995-01-10",4.7954,4.7954,4.7705,4.7705,34600.0],["1995-01-11",4.7705,4.7705,4.696,4.696,45700.0],["1995-01-12",4.7457,4.7457,4.696,4.7208,30900.0],["1995-01-13",4.7208,4.7705,4.7208,4.7705,29900.0],["1995-01-16",4.7208,4.9693,4.7208,4.8699,36400.0],["1995-01-17",4.8699,4.8699,4.8451,4.8451,1100.0],["1995-01-18",4.8451,4.8699,4.8202,4.8202,5200.0],["1995-01-19",4.7705,4.7954,4.7457,4.7705,93700.0],["1995-01-20",4.7705,4.7954,4.7457,4.7457,18000.0],["1995-01-23",4.696,4.7208,4.696,4.7208,57500.0],["1995-01-24",4.696,4.696,4.696,4.696,3800.0],["1995-01-25",4.7208,4.7208,4.696,4.696,1700.0],["1995-01-26",4.6711,4.696,4.6711,4.6711,20700.0],["1995-01-27",4.6711,4.6711,4.6463,4.6711,11400.0],["1995-01-30",4.6711,4.6711,4.6214,4.6463,5700.0],["1995-01-31",4.6463,4.6463,4.6463,4.6463,10400.0],["1995-02-01",4.6711,4.7705,4.6711,4.7705,20000.0],["1995-02-02",4.7457,4.7457,4.7208,4.7208,2400.0],["1995-02-03",4.7208,4.7208,4.6711,4.6711,61100.0],["1995-02-06",4.6711,4.6711,4.6463,4.6463,11600.0],["1995-02-07",4.6214,4.6711,4.6214,4.6463,4100.0],["1995-02-08",4.6463,4.6463,4.5717,4.6214,5800.0],["1995-02-09",4.6214,4.6214,4.5717,4.5966,4300.0],["1995-02-10",4.6214,4.6214,4.5469,4.5469,9900.0],["1995-02-13",4.5469,4.6214,4.5469,4.5717,28400.0],["1995-02-14",4.5221,4.5717,4.5221,4.5717,8000.0],["1995-02-15",4.5717,4.6711,4.5717,4.6711,7100.0],["1995-02-16",4.696,4.7208,4.6463,4.6463,15400.0],["1995-02-17",4.6463,4.696,4.6463,4.696,2300.0],["1995-02-21",4.696,4.7457,4.696,4.7208,10400.0],["1995-02-22",4.7208,4.7208,4.5221,4.5469,87900.0],["1995-02-23",4.5221,4.5469,4.4724,4.4972,70300.0],["1995-02-24",4.4972,4.4972,4.4227,4.4227,9400.0],["1995-02-27",4.4227,4.4724,4.1742,4.1742,518000.0],["1995-02-28",4.1742,4.2239,4.1245,4.2239,215500.0],["1995-03-01",4.2239,4.2239,4.2239,4.2239,56600.0],["1995-03-02",4.2487,4.2487,4.2239,4.2487,44200.0],["1995-03-03",4.2487,4.2487,4.2239,4.2487,87200.0],["1995-03-06",4.2487,4.2736,4.2239,4.2239,24100.0],["1995-03-07",4.2239,4.2736,4.2239,4.2487,31300.0],["1995-03-08",4.2239,4.2984,4.2239,4.2487,10700.0],["1995-03-09",4.2984,4.2984,4.2736,4.2736,2000.0],["1995-03-10",4.2736,4.2736,4.2487,4.2487,7600.0],["1995-03-13",4.2736,4.2736,4.2487,4.2487,15800.0],["1995-03-14",4.2736,4.2736,4.2239,4.2239,34800.0],["1995-03-15",4.2239,4.2487,4.2239,4.2239,5900.0],["1995-03-16",4.2487,4.2984,4.2487,4.2984,12600.0],["1995-03-17",4.2736,4.3233,4.2736,4.2736,26100.0],["1995-03-20",4.3233,4.3233,4.2736,4.2984,24800.0],["1995-03-21",4.2984,4.3481,4.2984,4.3233,63600.0],["1995-03-22",4.3481,4.373,4.2984,4.373,20800.0],["1995-03-23",4.4156,4.4156,4.3395,4.3649,26200.0],["1995-03-24",4.3395,4.3902,4.3395,4.3649,33800.0],["1995-03-27",4.3649,4.3649,4.3395,4.3649,8300.0],["1995-03-28",4.3649,4.3649,4.3141,4.3141,15300.0],["1995-03-29",4.2887,4.3141,4.2887,4.3141,9000.0],["1995-03-30",4.3395,4.3395,4.2633,4.3141,10800.0],["1995-03-31",4.3141,4.3395,4.2887,4.3395,29600.0],["1995-04-03",4.3395,4.3395,4.3141,4.3395,18700.0],["1995-04-04",4.3141,4.3141,4.2633,4.2887,22400.0],["1995-04-05",4.3141,4.3141,4.2633,4.2633,14200.0],["1995-04-06",4.2633,4.2887,4.2633,4.2633,16200.0],["1995-04-07",4.2633,4.2887,4.2633,4.2887,22300.0],["1995-04-10",4.2887,4.2887,4.2633,4.2887,15800.0],["1995-04-11",4.2887,4.3141,4.2633,4.2887,11000.0],["1995-04-12",4.2887,4.2887,4.2633,4.2887,2400.0],["1995-04-13",4.2887,4.2887,4.238,4.2887,58200.0],["1995-04-17",4.2887,4.2887,4.2633,4.2887,27500.0],["1995-04-18",4.2887,4.3141,4.2633,4.2887,26500.0],["1995-04-19",4.2887,4.2887,4.2633,4.2887,37600.0],["1995-04-20",4.2633,4.2633,4.238,4.238,24300.0],["1995-04-21",4.2126,4.2633,4.2126,4.238,12800.0],["1995-04-24",4.2633,4.2633,4.2126,4.2633,74200.0],["1995-04-25",4.2633,4.2633,4.238,4.2633,9500.0],["1995-04-26",4.2633,4.2633,4.238,4.2633,4800.0],["1995-04-27",4.2633,4.2633,4.238,4.2633,5000.0],["1995-04-28",4.2633,4.2633,4.238,4.2633,27300.0],["1995-05-01",4.2633,4.2887,4.238,4.2633,35800.0],["1995-05-02",4.2633,4.2633,4.2126,4.2633,26800.0],["1995-05-03",4.2633,4.2887,4.238,4.2887,36500.0],["1995-05-04",4.2887,4.2887,4.238,4.2633,6400.0],["1995-05-05",4.2633,4.2633,4.1111,4.1365,258700.0],["1995-05-08",4.4156,4.441,4.2887,4.3649,193900.0],["1995-05-09",4.6186,4.644,4.5425,4.5425,134900.0],["1995-05-10",4.5679,4.6948,4.5679,4.6948,59600.0],["1995-05-11",4.6948,4.7455,4.6948,4.7201,74800.0],["1995-05-12",4.7201,4.7709,4.6948,4.7455,17500.0],["1995-05-15",4.7709,4.7709,4.6948,4.6948,28700.0],["1995-05-16",4.6948,4.7455,4.6948,4.7201,29800.0],["1995-05-17",4.7201,4.7201,4.5679,4.5679,400200.0],["1995-05-18",4.5679,4.5932,4.5425,4.5679,10800.0],["1995-05-19",4.5425,4.5679,4.5425,4.5425,22100.0],["1995-05-22",4.5425,4.5679,4.5171,4.5171,17100.0],["1995-05-23",4.5425,4.644,4.5425,4.6186,33600.0],["1995-05-24",4.644,4.644,4.5932,4.644,15300.0],["1995-05-25",4.644,4.644,4.4917,4.5425,13300.0],["1995-05-26",4.5425,4.5425,4.5171,4.5425,58100.0],["1995-05-30",4.5425,4.5425,4.5171,4.5425,16300.0],["1995-05-31",4.5425,4.644,4.5425,4.644,79700.0],["1995-06-01",4.644,4.644,4.5679,4.6186,19700.0],["1995-06-02",4.6186,4.6694,4.5932,4.6186,33900.0],["1995-06-05",4.6186,4.6948,4.6186,4.644,65100.0],["1995-06-06",4.6694,4.6948,4.6694,4.6948,8400.0],["1995-06-07",4.6948,4.6948,4.644,4.6694,51300.0],["1995-06-08",4.6694,4.7201,4.6694,4.7201,11900.0],["1995-06-09",4.7201,4.7201,4.6694,4.6694,3500.0],["1995-06-12",4.6948,4.7201,4.6948,4.7201,3800.0],["1995-06-13",4.6948,4.7455,4.6694,4.6694,24100.0],["1995-06-14",4.6694,4.6694,4.6694,4.6694,6500.0],["1995-06-15",4.6694,4.6948,4.6694,4.6948,11000.0],["1995-06-16",4.7201,4.7201,4.6694,4.7201,7900.0],["1995-06-19",4.7201,4.7963,4.7201,4.7709,11800.0],["1995-06-20",4.7963,4.7963,4.7709,4.7963,22300.0],["1995-06-21",4.7709,4.7709,4.6694,4.6948,37400.0],["1995-06-22",4.6948,4.6948,4.5171,4.5171,38900.0],["1995-06-23",4.5425,4.5425,4.3902,4.3902,101200.0],["1995-06-26",4.4156,4.4917,4.4156,4.4917,15700.0],["1995-06-27",4.4834,4.5094,4.4834,4.5094,31500.0],["1995-06-28",4.5094,4.5612,4.5094,4.5612,12500.0],["1995-06-29",4.5612,4.5612,4.5094,4.5353,8200.0],["1995-06-30",4.5353,4.5871,4.5094,4.5353,66900.0],["1995-07-03",4.5353,4.5612,4.5353,4.5353,7500.0],["1995-07-05",4.5612,4.5871,4.5612,4.5612,9700.0],["1995-07-06",4.5612,4.5871,4.5353,4.5612,27800.0],["1995-07-07",4.613,4.6649,4.613,4.6649,31500.0],["1995-07-10",4.6908,4.6908,4.6389,4.6649,27500.0],["1995-07-11",4.6389,4.6649,4.6389,4.6649,8400.0],["1995-07-12",4.6649,4.7167,4.6649,4.7167,63300.0],["1995-07-13",4.7167,4.7167,4.6649,4.6649,19700.0],["1995-07-14",4.6389,4.6649,4.6389,4.6649,13000.0],["1995-07-17",4.6389,4.6649,4.613,4.613,14000.0],["1995-07-18",4.5612,4.613,4.5612,4.5612,9500.0],["1995-07-19",4.5871,4.5871,4.5094,4.5353,67300.0],["1995-07-20",4.5094,4.5353,4.5094,4.5353,15800.0],["1995-07-21",4.5094,4.5353,4.5094,4.5094,19900.0],["1995-07-24",4.5094,4.5094,4.4575,4.4834,67500.0],["1995-07-25",4.4834,4.5353,4.4834,4.5353,19700.0],["1995-07-26",4.5353,4.5612,4.5353,4.5353,31600.0],["1995-07-27",4.5353,4.5353,4.4834,4.4834,24700.0],["1995-07-28",4.5094,4.5353,4.4575,4.4575,26800.0],["1995-07-31",4.4575,4.4575,4.3279,4.3539,118400.0],["1995-08-01",4.328,4.4316,4.328,4.4316,57600.0],["1995-08-02",4.4575,4.4834,4.4316,4.4834,35800.0],["1995-08-03",4.4834,4.5094,4.4575,4.4834,22600.0],["1995-08-04",4.5094,4.5094,4.4834,4.4834,20300.0],["1995-08-07",4.4834,4.5094,4.4834,4.5094,10300.0],["1995-08-08",4.5353,4.5612,4.4834,4.5094,85900.0],["1995-08-09",4.5094,4.5353,4.4834,4.5094,25400.0],["1995-08-10",4.5094,4.5094,4.4575,4.5094,15200.0],["1995-08-11",4.5353,4.5353,4.5094,4.5094,28200.0],["1995-08-14",4.5094,4.5353,4.5094,4.5353,5400.0],["1995-08-15",4.5353,4.5353,4.4316,4.4575,12100.0],["1995-08-16",4.4834,4.4834,4.4316,4.4834,67800.0],["1995-08-17",4.4834,4.5094,4.4316,4.4575,31300.0],["1995-08-18",4.4575,4.4575,4.4057,4.4316,51600.0],["1995-08-21",4.4316,4.4834,4.4316,4.4834,7900.0],["1995-08-22",4.4575,4.4834,4.4575,4.4834,6900.0],["1995-08-23",4.4834,4.4834,4.4575,4.4834,43300.0],["1995-08-24",4.4834,4.4834,4.4575,4.4834,8400.0],["1995-08-25",4.4834,4.4834,4.4575,4.4834,46400.0],["1995-08-28",4.4575,4.5094,4.4575,4.4834,16500.0],["1995-08-29",4.5094,4.5094,4.4575,4.4834,10000.0],["1995-08-30",4.4834,4.4834,4.4575,4.4834,14000.0],["1995-08-31",4.5094,4.5353,4.4834,4.5353,37300.0],["1995-09-01",4.5612,4.6389,4.5353,4.6389,86800.0],["1995-09-05",4.6649,4.6908,4.6389,4.6389,23400.0],["1995-09-06",4.6389,4.6908,4.6389,4.6649,16700.0],["1995-09-07",4.6649,4.6908,4.6389,4.6389,16000.0],["1995-09-08",4.6908,4.6908,4.613,4.6649,49300.0],["1995-09-11",4.6649,4.6908,4.6389,4.6908,32500.0],["1995-09-12",4.6908,4.8204,4.6908,4.8204,8400.0],["1995-09-13",4.8204,4.8204,4.7685,4.7944,15700.0],["1995-09-14",4.7944,4.7944,4.7426,4.7426,44000.0],["1995-09-15",4.7426,4.7685,4.7426,4.7685,16100.0],["1995-09-18",4.7685,4.7944,4.7167,4.7685,7000.0],["1995-09-19",4.7944,4.7944,4.7685,4.7944,4600.0],["1995-09-20",4.7944,4.7944,4.7426,4.7685,20400.0],["1995-09-21",4.7685,4.7685,4.6649,4.6908,16700.0],["1995-09-22",4.6908,4.6908,4.613,4.6649,14100.0],["1995-09-25",4.6649,4.6649,4.6389,4.6649,10100.0],["1995-09-26",4.6649,4.7167,4.6649,4.6908,3600.0],["1995-09-27",4.7617,4.7617,4.6823,4.7352,13100.0],["1995-09-28",4.7352,4.7352,4.6294,4.6559,47000.0],["1995-09-29",4.6559,4.6823,4.6029,4.6823,19700.0],["1995-10-02",4.6559,4.7088,4.6029,4.6294,18300.0],["1995-10-03",4.6294,4.6294,4.55,4.5765,40800.0],["1995-10-04",4.5765,4.6029,4.55,4.5765,19900.0],["1995-10-05",4.55,4.5765,4.5236,4.55,19200.0],["1995-10-06",4.55,4.5765,4.5236,4.5765,66600.0],["1995-10-09",4.5765,4.5765,4.4707,4.5236,25000.0],["1995-10-10",4.4971,4.4971,4.4707,4.4971,8800.0],["1995-10-11",4.4971,4.4971,4.4442,4.4707,42600.0],["1995-10-12",4.4178,4.4178,4.3384,4.3649,90900.0],["1995-10-13",4.4178,4.4442,4.3913,4.4178,37700.0],["1995-10-16",4.4442,4.4442,4.3384,4.3649,68500.0],["1995-10-17",4.3649,4.3649,4.2855,4.3384,243700.0],["1995-10-18",4.3649,4.4178,4.3384,4.3913,31500.0],["1995-10-19",4.3913,4.4178,4.3649,4.4178,61000.0],["1995-10-20",4.4178,4.4442,4.3913,4.4442,21800.0],["1995-10-23",4.4442,4.4442,4.3913,4.4442,28600.0],["1995-10-24",4.4178,4.4442,4.3913,4.4442,13300.0],["1995-10-25",4.4178,4.4442,4.3913,4.4178,4800.0],["1995-10-26",4.4442,4.4442,4.3384,4.3913,36000.0],["1995-10-27",4.4442,4.4442,4.3913,4.4178,54600.0],["1995-10-30",4.3913,4.4178,4.3913,4.4178,13500.0],["1995-10-31",4.4178,4.4178,4.3913,4.3913,25000.0],["1995-11-01",4.3913,4.3913,4.3649,4.3649,20200.0],["1995-11-02",4.3913,4.3913,4.3384,4.3384,33900.0],["1995-11-03",4.3384,4.3649,4.3384,4.3384,20300.0],["1995-11-06",4.312,4.3649,4.312,4.312,25400.0],["1995-11-07",4.2855,4.3384,4.2855,4.3384,21800.0],["1995-11-08",4.3384,4.3649,4.312,4.3384,13400.0],["1995-11-09",4.3384,4.3649,4.3384,4.3649,9500.0],["1995-11-10",4.3649,4.3913,4.3384,4.3384,56600.0],["1995-11-13",4.3384,4.3649,4.3384,4.3384,8300.0],["1995-11-14",4.3384,4.3649,4.259,4.3384,30100.0],["1995-11-15",4.3649,4.3649,4.312,4.3649,8200.0],["1995-11-16",4.3913,4.3913,4.3384,4.3384,44800.0],["1995-11-17",4.3649,4.3649,4.312,4.312,25900.0],["1995-11-20",4.312,4.3384,4.2855,4.3384,87700.0],["1995-11-21",4.312,4.3384,4.2855,4.312,36900.0],["1995-11-22",4.312,4.3384,4.312,4.3384,15900.0],["1995-11-24",4.3384,4.3384,4.312,4.3384,3800.0],["1995-11-27",4.3384,4.3649,4.3384,4.3649,179400.0],["1995-11-28",4.3649,4.3649,4.3384,4.3649,36000.0],["1995-11-29",4.3649,4.3913,4.3384,4.3649,29300.0],["1995-11-30",4.3649,4.3913,4.3384,4.3649,73400.0],["1995-12-01",4.3649,4.4178,4.3649,4.3913,61900.0],["1995-12-04",4.3913,4.5765,4.3913,4.5765,100400.0],["1995-12-05",4.55,4.7352,4.55,4.6823,49600.0],["1995-12-06",4.6823,4.8146,4.6823,4.7881,28200.0],["1995-12-07",4.7881,4.9468,4.7881,4.9204,53700.0],["1995-12-08",4.8939,4.9468,4.8675,4.9204,18800.0],["1995-12-11",4.9468,4.9733,4.8939,4.8939,20400.0],["1995-12-12",4.9204,4.9204,4.8675,4.9204,37400.0],["1995-12-13",4.8939,4.9204,4.8675,4.8675,9900.0],["1995-12-14",4.8675,4.9204,4.8675,4.9204,44500.0],["1995-12-15",4.9468,4.9468,4.8675,4.8675,40100.0],["1995-12-18",4.8675,4.8939,4.841,4.841,18900.0],["1995-12-19",4.7881,4.8146,4.7617,4.8146,39600.0],["1995-12-20",4.8146,4.9204,4.8146,4.9204,94100.0],["1995-12-21",4.9204,4.9733,4.8675,4.9733,15700.0],["1995-12-22",4.9377,5.1535,4.9377,5.0456,60800.0],["1995-12-26",5.0726,5.1805,5.0726,5.1535,50100.0],["1995-12-27",5.1535,5.1805,5.1266,5.1266,5900.0],["1995-12-28",5.1266,5.1535,5.0996,5.0996,22600.0],["1995-12-29",5.0996,5.1535,5.0996,5.1266,34300.0],["1996-01-02",5.1266,5.1266,5.0726,5.0996,69800.0],["1996-01-03",5.0726,5.0996,5.0726,5.0996,2500.0],["1996-01-04",5.0996,5.0996,5.0186,5.0726,15200.0],["1996-01-05",5.0726,5.0726,5.0186,5.0456,3800.0],["1996-01-08",5.0186,5.0456,5.0186,5.0186,7100.0],["1996-01-09",5.0456,5.0996,5.0456,5.0726,10500.0],["1996-01-10",5.0726,5.0726,4.9647,4.9916,23500.0],["1996-01-11",4.9647,5.0186,4.9647,4.9916,69600.0],["1996-01-12",4.9916,5.0726,4.9916,5.0456,36800.0],["1996-01-15",5.0996,5.0996,5.0456,5.0996,12600.0],["1996-01-16",5.0996,5.1266,5.0726,5.1266,9400.0],["1996-01-17",5.1266,5.1266,5.0726,5.1266,13000.0],["1996-01-18",5.1266,5.2075,5.0996,5.1805,65800.0],["1996-01-19",5.1805,5.1805,5.0726,5.1266,34400.0],["1996-01-22",5.0996,5.1805,5.0996,5.1805,10600.0],["1996-01-23",5.1805,5.2075,5.0996,5.0996,7800.0],["1996-01-24",5.0996,5.1266,5.0726,5.1266,26900.0],["1996-01-25",5.1535,5.1535,5.0996,5.0996,44100.0],["1996-01-26",5.0996,5.1805,5.0996,5.1805,9600.0],["1996-01-29",5.1535,5.2075,5.1535,5.1805,10800.0],["1996-01-30",5.1805,5.2075,5.1535,5.1805,181900.0],["1996-01-31",5.1535,5.2345,5.1535,5.2075,43600.0],["1996-02-01",5.1805,5.2345,5.1805,5.2075,83900.0],["1996-02-02",5.2345,5.3154,5.2345,5.2615,29000.0],["1996-02-05",5.2615,5.2615,5.2345,5.2615,36400.0],["1996-02-06",5.2615,5.2615,5.2345,5.2345,24100.0],["1996-02-07",5.2345,5.3424,5.2345,5.3154,35900.0],["1996-02-08",5.3424,5.3424,5.2615,5.3154,50700.0],["1996-02-09",5.2615,5.2884,5.2615,5.2884,34800.0],["1996-02-12",5.2615,5.3154,5.2345,5.2884,55300.0],["1996-02-13",5.2884,5.2884,5.2345,5.2345,18300.0],["1996-02-14",5.2345,5.2884,5.2075,5.2615,45300.0],["1996-02-15",5.2345,5.2615,5.2075,5.2345,13500.0],["1996-02-16",5.1805,5.2884,5.1805,5.2615,36900.0],["1996-02-20",5.2345,5.2884,5.1805,5.1805,24300.0],["1996-02-21",5.1805,5.2345,5.1805,5.2075,26400.0],["1996-02-22",5.2075,5.2075,5.1266,5.1535,21800.0],["1996-02-23",5.1535,5.1805,5.0996,5.0996,15500.0],["1996-02-26",5.2075,5.2075,5.0726,5.0996,12900.0],["1996-02-27",5.1266,5.1266,5.0726,5.0996,22200.0],["1996-02-28",5.1266,5.1266,5.0456,5.0996,18300.0],["1996-02-29",5.0996,5.1266,5.0456,5.0996,7800.0],["1996-03-01",5.0996,5.1805,5.0996,5.1266,11300.0],["1996-03-04",5.1805,5.1805,5.1266,5.1535,5100.0],["1996-03-05",5.1805,5.1805,5.0996,5.1266,24700.0],["1996-03-06",5.1535,5.1805,5.1266,5.1805,16900.0],["1996-03-07",5.1266,5.1535,5.0726,5.1266,15000.0],["1996-03-08",5.0726,5.1266,4.9916,5.0726,17000.0],["1996-03-11",5.0726,5.1266,5.0456,5.0996,39200.0],["1996-03-12",5.0996,5.1266,4.9647,5.0726,26200.0],["1996-03-13",5.0186,5.0996,4.9647,5.0996,55900.0],["1996-03-14",5.0996,5.0996,5.0456,5.0726,32200.0],["1996-03-15",5.0186,5.1266,5.0186,5.0996,24200.0],["1996-03-18",5.1266,5.1805,5.0996,5.0996,8500.0],["1996-03-19",5.1266,5.1535,5.0996,5.1266,5300.0],["1996-03-20",5.1266,5.2345,5.1266,5.2075,19200.0],["1996-03-21",5.1805,5.2345,5.1805,5.2345,5800.0],["1996-03-22",5.1805,5.3154,5.1535,5.2884,10100.0],["1996-03-25",5.3154,5.3424,5.2345,5.2884,6800.0],["1996-03-26",5.2615,5.2884,5.1805,5.1805,18400.0],["1996-03-27",5.12,5.12,5.0099,5.0374,23900.0],["1996-03-28",5.0099,5.175,5.0099,5.0924,27600.0],["1996-03-29",5.0924,5.1475,5.0649,5.0924,10500.0],["1996-04-01",5.0924,5.1475,5.0924,5.12,10300.0],["1996-04-02",5.0924,5.0924,5.0099,5.0649,21500.0],["1996-04-03",5.0649,5.1475,5.0649,5.0649,10500.0],["1996-04-04",5.12,5.12,4.9548,4.9548,20100.0],["1996-04-08",4.8447,4.8997,4.8172,4.8447,30600.0],["1996-04-09",4.8172,4.8447,4.7896,4.8447,15100.0],["1996-04-10",4.8447,4.8722,4.8172,4.8722,10600.0],["1996-04-11",4.8447,4.8722,4.7896,4.7896,9400.0],["1996-04-12",4.8172,4.9273,4.8172,4.8997,108800.0],["1996-04-15",4.9273,4.9273,4.8447,4.8997,26200.0],["1996-04-16",4.9273,5.0374,4.9273,4.9548,36200.0],["1996-04-17",4.9823,5.0374,4.9548,4.9823,10500.0],["1996-04-18",5.0374,5.0649,5.0099,5.0649,3300.0],["1996-04-19",5.0924,5.0924,5.0374,5.0924,7000.0],["1996-04-22",5.12,5.175,5.0649,5.1475,27800.0],["1996-04-23",5.1475,5.2576,5.1475,5.2301,38600.0],["1996-04-24",5.2301,5.2301,5.1475,5.175,10900.0],["1996-04-25",5.175,5.2025,5.0924,5.12,28300.0],["1996-04-26",5.0924,5.2025,5.0924,5.2025,15200.0],["1996-04-29",5.2025,5.2301,5.175,5.2301,17600.0],["1996-04-30",5.175,5.2301,5.175,5.2301,17900.0],["1996-05-01",5.2301,5.2301,5.12,5.2301,14300.0],["1996-05-02",5.175,5.2301,5.175,5.2025,12600.0],["1996-05-03",5.2301,5.2301,5.1475,5.1475,21100.0],["1996-05-06",5.1475,5.175,5.12,5.1475,12900.0],["1996-05-07",5.12,5.1475,5.0924,5.12,42700.0],["1996-05-08",5.1475,5.175,5.0924,5.175,17700.0],["1996-05-09",5.1475,5.175,5.1475,5.175,7400.0],["1996-05-10",5.175,5.2301,5.1475,5.2025,19300.0],["1996-05-13",5.1475,5.2025,5.1475,5.175,22400.0],["1996-05-14",5.175,5.2301,5.175,5.175,27800.0],["1996-05-15",5.2301,5.2301,5.12,5.1475,6700.0],["1996-05-16",5.1475,5.175,5.12,5.1475,5300.0],["1996-05-17",5.1475,5.175,5.12,5.1475,12700.0],["1996-05-20",5.175,5.175,5.12,5.1475,32400.0],["1996-05-21",5.12,5.1475,5.12,5.12,29700.0],["1996-05-22",5.1475,5.1475,5.0924,5.0924,48900.0],["1996-05-23",5.1475,5.1475,5.12,5.1475,6400.0],["1996-05-24",5.1475,5.1475,5.0924,5.12,7100.0],["1996-05-28",5.12,5.12,5.0649,5.0649,11800.0],["1996-05-29",5.0649,5.12,5.0374,5.0924,18700.0],["1996-05-30",5.0649,5.12,5.0649,5.12,14700.0],["1996-05-31",5.0924,5.12,5.0924,5.0924,10100.0],["1996-06-03",5.0649,5.0924,4.9823,5.0924,9400.0],["1996-06-04",5.0649,5.1475,5.0649,5.1475,35500.0],["1996-06-05",5.1475,5.2301,5.12,5.2301,27000.0],["1996-06-06",5.1475,5.175,5.12,5.1475,30700.0],["1996-06-07",5.175,5.175,5.1475,5.175,4400.0],["1996-06-10",5.2025,5.3126,5.2025,5.2301,89300.0],["1996-06-11",5.2851,5.2851,5.2025,5.2576,84500.0],["1996-06-12",5.2576,5.2576,5.2025,5.2025,29900.0],["1996-06-13",5.2301,5.2576,5.2301,5.2576,10400.0],["1996-06-14",5.2576,5.2851,5.2025,5.2576,69500.0],["1996-06-17",5.2576,5.2576,5.2301,5.2301,11200.0],["1996-06-18",5.2576,5.2576,5.2301,5.2301,33300.0],["1996-06-19",5.2576,5.2851,5.2301,5.2576,45800.0],["1996-06-20",5.2576,5.3952,5.2301,5.3402,81600.0],["1996-06-21",5.3677,5.4778,5.3402,5.4503,24300.0],["1996-06-24",5.4503,5.5053,5.4228,5.4778,25100.0],["1996-06-25",5.4778,5.5053,5.3952,5.4778,32200.0],["1996-06-26",5.5283,5.5844,5.5003,5.5283,51600.0],["1996-06-27",5.5283,5.5283,5.5003,5.5283,79800.0],["1996-06-28",5.5003,5.5283,5.3319,5.3319,48700.0],["1996-07-01",5.3599,5.388,5.3038,5.3599,24800.0],["1996-07-02",5.3599,5.388,5.3319,5.3599,43100.0],["1996-07-03",5.3599,5.3599,5.3319,5.3599,14300.0],["1996-07-05",5.388,5.388,5.3319,5.3599,7100.0],["1996-07-08",5.3319,5.3599,5.3038,5.3599,54400.0],["1996-07-09",5.3319,5.3599,5.3038,5.3599,53300.0],["1996-07-10",5.3319,5.3599,5.2758,5.2758,21100.0],["1996-07-11",5.1635,5.2758,5.1354,5.2477,59800.0],["1996-07-12",5.2477,5.3038,5.2196,5.2758,29100.0],["1996-07-15",5.2196,5.2477,5.1635,5.1916,21700.0],["1996-07-16",5.1916,5.1916,5.1354,5.1635,18800.0],["1996-07-17",5.1354,5.1635,5.1074,5.1354,41200.0],["1996-07-18",5.1354,5.388,5.1074,5.3319,68300.0],["1996-07-19",5.3319,5.3599,5.3038,5.3599,21600.0],["1996-07-22",5.3599,5.3599,5.2477,5.2758,27100.0],["1996-07-23",5.2758,5.3038,5.2196,5.2758,25200.0],["1996-07-24",5.2196,5.2477,5.1635,5.2477,29700.0],["1996-07-25",5.2196,5.3599,5.2196,5.3319,36400.0],["1996-07-26",5.3319,5.3319,5.2758,5.3038,20800.0],["1996-07-29",5.3038,5.3038,5.2477,5.3038,16300.0],["1996-07-30",5.3038,5.4441,5.2477,5.4441,40900.0],["1996-07-31",5.4722,5.5283,5.4441,5.4441,41100.0],["1996-08-01",5.5003,5.5283,5.4722,5.5283,41200.0],["1996-08-02",5.5283,5.5564,5.4722,5.5003,93500.0],["1996-08-05",5.5283,5.5564,5.4722,5.5283,68400.0],["1996-08-06",5.5564,5.5844,5.5283,5.5564,60400.0],["1996-08-07",5.5564,5.5564,5.5283,5.5564,26300.0],["1996-08-08",5.5564,5.5564,5.5003,5.5283,28800.0],["1996-08-09",5.5283,5.5283,5.4722,5.5003,55100.0],["1996-08-12",5.5003,5.5283,5.4441,5.5283,36000.0],["1996-08-13",5.5283,5.6406,5.5003,5.6406,51400.0],["1996-08-14",5.6406,5.6406,5.5844,5.6125,41900.0],["1996-08-15",5.6125,5.6125,5.5564,5.5564,44600.0],["1996-08-16",5.6125,5.6125,5.5844,5.6125,21800.0],["1996-08-19",5.6125,5.6125,5.5844,5.5844,31000.0],["1996-08-20",5.6125,5.6125,5.5564,5.6125,70500.0],["1996-08-21",5.6125,5.6125,5.5564,5.6125,59700.0],["1996-08-22",5.6125,5.7809,5.6125,5.7809,94800.0],["1996-08-23",5.7809,5.8089,5.7248,5.8089,49200.0],["1996-08-26",5.7809,5.8089,5.7528,5.7809,25900.0],["1996-08-27",5.7809,5.8089,5.7248,5.7809,84200.0],["1996-08-28",5.7809,5.7809,5.7248,5.7809,44500.0],["1996-08-29",5.7809,5.7809,5.7248,5.7528,26300.0],["1996-08-30",5.7528,5.7809,5.7248,5.7248,28700.0],["1996-09-03",5.7528,5.7809,5.7248,5.7809,29000.0],["1996-09-04",5.7809,5.8089,5.7528,5.8089,60700.0],["1996-09-05",5.7528,5.7809,5.6967,5.7528,52900.0],["1996-09-06",5.7809,5.7809,5.7248,5.7809,22600.0],["1996-09-09",5.7809,5.837,5.7528,5.8089,45400.0],["1996-09-10",5.8089,5.837,5.7809,5.837,56600.0],["1996-09-11",5.837,5.8931,5.7809,5.8089,38900.0],["1996-09-12",5.837,5.9212,5.8089,5.9212,39100.0],["1996-09-13",5.9212,5.9212,5.8089,5.837,27200.0],["1996-09-16",5.837,5.837,5.7248,5.8089,21100.0],["1996-09-17",5.837,5.837,5.7528,5.837,20400.0],["1996-09-18",5.837,5.9493,5.837,5.8651,16300.0],["1996-09-19",5.8931,5.8931,5.8089,5.837,24800.0],["1996-09-20",5.837,5.8651,5.837,5.837,38700.0],["1996-09-23",5.837,5.837,5.7809,5.8089,19400.0],["1996-09-24",5.8089,5.837,5.7809,5.8089,27000.0],["1996-09-25",5.8089,5.8089,5.7809,5.7809,55400.0],["1996-09-26",5.8323,5.8609,5.8038,5.8609,37700.0],["1996-09-27",5.8609,5.8609,5.8323,5.8609,38800.0],["1996-09-30",5.8609,5.8609,5.8323,5.8609,20600.0],["1996-10-01",5.8609,5.9181,5.8609,5.8895,38200.0],["1996-10-02",5.8895,5.9181,5.8609,5.8895,77200.0],["1996-10-03",5.9181,5.9181,5.8609,5.8895,47100.0],["1996-10-04",5.8895,5.8895,5.8609,5.8895,40400.0],["1996-10-07",5.8895,5.8895,5.8609,5.8895,25100.0],["1996-10-08",5.8895,5.9467,5.8895,5.9467,38500.0],["1996-10-09",5.9753,6.0897,5.9753,6.0897,30600.0],["1996-10-10",6.1468,6.2326,6.0897,6.1754,28000.0],["1996-10-11",6.1754,6.2326,6.1754,6.204,32000.0],["1996-10-14",6.204,6.4327,6.204,6.4327,27800.0],["1996-10-15",6.4327,6.4327,6.2898,6.347,30000.0],["1996-10-16",6.3755,6.3755,6.2326,6.2326,129100.0],["1996-10-17",6.2326,6.2326,6.204,6.204,28100.0],["1996-10-18",6.2326,6.2326,6.1182,6.1754,40700.0],["1996-10-21",6.1468,6.1754,6.0611,6.1182,58200.0],["1996-10-22",6.1182,6.1754,6.1182,6.1468,33100.0],["1996-10-23",6.1754,6.2612,6.1468,6.204,25600.0],["1996-10-24",6.2612,6.3184,6.204,6.2612,32500.0],["1996-10-25",6.2898,6.2898,6.1754,6.2326,26300.0],["1996-10-28",6.2326,6.2326,6.204,6.2326,23800.0],["1996-10-29",6.2326,6.2326,6.1468,6.1754,24200.0],["1996-10-30",6.1754,6.2612,6.1182,6.1754,27200.0],["1996-10-31",6.204,6.2326,5.8895,6.2326,82600.0],["1996-11-01",6.2326,6.2326,6.1754,6.2326,31400.0],["1996-11-04",6.2898,6.2898,6.2326,6.2612,46400.0],["1996-11-05",6.2612,6.2612,6.1468,6.1754,66700.0],["1996-11-06",6.1754,6.1754,6.1468,6.1754,30000.0],["1996-11-07",6.1754,6.2612,6.1754,6.2612,42200.0],["1996-11-08",6.2612,6.347,6.2612,6.347,37100.0],["1996-11-11",6.347,6.4041,6.3184,6.347,46100.0],["1996-11-12",6.3756,6.3756,6.2898,6.3184,29800.0],["1996-11-13",6.2898,6.3184,6.2612,6.2898,29000.0],["1996-11-14",6.2898,6.2898,6.2612,6.2612,34900.0],["1996-11-15",6.2612,6.2612,6.204,6.204,40500.0],["1996-11-18",6.2326,6.2326,6.1754,6.204,35900.0],["1996-11-19",6.204,6.2326,6.1754,6.2326,43400.0],["1996-11-20",6.2612,6.2898,6.204,6.2326,62500.0],["1996-11-21",6.2326,6.2326,6.1754,6.204,23300.0],["1996-11-22",6.2326,6.2326,6.1468,6.204,53100.0],["1996-11-25",6.204,6.2326,6.1754,6.2326,142300.0],["1996-11-26",6.2612,6.2898,6.2612,6.2898,69300.0],["1996-11-27",6.347,6.3756,6.2898,6.347,114600.0],["1996-11-29",6.3184,6.347,6.3184,6.3184,72400.0],["1996-12-02",6.347,6.347,6.3184,6.3184,53700.0],["1996-12-03",6.3184,6.347,6.3184,6.347,91000.0],["1996-12-04",6.347,6.3756,6.2612,6.347,71500.0],["1996-12-05",6.347,6.347,6.2898,6.3184,42400.0],["1996-12-06",6.3184,6.347,6.2612,6.3184,46100.0],["1996-12-09",6.2898,6.3184,6.1468,6.204,203400.0],["1996-12-10",6.2898,6.2898,6.2612,6.2898,224600.0],["1996-12-11",6.2898,6.2898,6.2326,6.2898,88800.0],["1996-12-12",6.2898,6.3184,6.2612,6.2898,176100.0],["1996-12-13",6.3755,6.6614,6.347,6.5185,194400.0],["1996-12-16",6.5757,6.69,6.4899,6.5471,109000.0],["1996-12-17",6.5757,6.5757,6.4899,6.5185,116300.0],["1996-12-18",6.5185,6.5185,6.4899,6.5185,65900.0],["1996-12-19",6.5185,6.5185,6.4613,6.5185,123000.0],["1996-12-20",6.5185,6.5471,6.4899,6.5471,83000.0],["1996-12-23",6.5471,6.5471,6.4899,6.5185,154400.0],["1996-12-24",6.4613,6.5185,6.4613,6.5185,27500.0],["1996-12-26",6.5127,6.5999,6.4836,6.5127,73800.0],["1996-12-27",6.4255,6.5708,6.4255,6.5708,70700.0],["1996-12-30",6.5708,6.5708,6.5418,6.5708,52300.0],["1996-12-31",6.5708,6.6581,6.5127,6.6581,86000.0],["1997-01-02",6.6871,6.6871,6.4545,6.5127,81300.0],["1997-01-03",6.5418,6.5708,6.5418,6.5418,54900.0],["1997-01-06",6.5708,6.5999,6.5127,6.5999,106500.0],["1997-01-07",6.5999,6.5999,6.5418,6.5999,48500.0],["1997-01-08",6.5999,6.629,6.5708,6.629,44300.0],["1997-01-09",6.629,6.629,6.5708,6.629,87000.0],["1997-01-10",6.629,6.629,6.5127,6.5708,48700.0],["1997-01-13",6.629,6.629,6.5999,6.629,77400.0],["1997-01-14",6.629,6.629,6.5708,6.629,121000.0],["1997-01-15",6.629,6.629,6.5708,6.5708,119700.0],["1997-01-16",6.5999,6.5999,6.5127,6.5708,78100.0],["1997-01-17",6.5418,6.5418,6.4836,6.5127,61200.0],["1997-01-20",6.5127,6.5708,6.4836,6.5418,91200.0],["1997-01-21",6.5418,6.5708,6.5418,6.5708,89500.0],["1997-01-22",6.5708,6.5708,6.5127,6.5418,41000.0],["1997-01-23",6.5418,6.5999,6.5127,6.5708,44800.0],["1997-01-24",6.5999,6.5999,6.5418,6.5708,26700.0],["1997-01-27",6.3964,6.3964,6.3382,6.3964,155600.0],["1997-01-28",6.3673,6.3964,6.3382,6.3382,62100.0],["1997-01-29",6.3382,6.3382,6.2219,6.2801,85300.0],["1997-01-30",6.251,6.3092,6.251,6.3092,31100.0],["1997-01-31",6.2801,6.3092,6.251,6.2801,36400.0],["1997-02-03",6.2801,6.3382,6.251,6.3382,32400.0],["1997-02-04",6.3382,6.3382,6.2801,6.3382,61300.0],["1997-02-05",6.3382,6.3382,6.3092,6.3382,42700.0],["1997-02-06",6.3092,6.3382,6.2801,6.3382,53400.0],["1997-02-07",6.3382,6.4255,6.2801,6.4255,47100.0],["1997-02-10",6.3964,6.4255,6.3964,6.4255,22000.0],["1997-02-11",6.3964,6.4836,6.3964,6.4545,59700.0],["1997-02-12",6.4836,6.4836,6.3673,6.4255,68400.0],["1997-02-13",6.3964,6.3964,6.3673,6.3964,35400.0],["1997-02-14",6.3964,6.3964,6.3382,6.3382,30800.0],["1997-02-18",6.3382,6.3964,6.3382,6.3964,23400.0],["1997-02-19",6.3964,6.4545,6.3964,6.4545,260400.0],["1997-02-20",6.4545,6.4545,6.3964,6.3964,181900.0],["1997-02-21",6.3964,6.4255,6.3964,6.4255,75200.0],["1997-02-24",6.3964,6.4545,6.3964,6.4255,118700.0],["1997-02-25",6.4255,6.4545,6.4255,6.4545,80700.0],["1997-02-26",6.4255,6.4545,6.3673,6.3673,146200.0],["1997-02-27",6.3673,6.3964,6.3382,6.3382,27800.0],["1997-02-28",6.3382,6.3673,6.3092,6.3673,39800.0],["1997-03-03",6.3673,6.4255,6.3382,6.3964,95300.0],["1997-03-04",6.3964,6.4545,6.3964,6.4545,42400.0],["1997-03-05",6.4255,6.4836,6.4255,6.4545,52000.0],["1997-03-06",6.4545,6.4545,6.4255,6.4545,36600.0],["1997-03-07",6.4545,6.4545,6.4255,6.4255,15300.0],["1997-03-10",6.4545,6.4836,6.4255,6.4836,26700.0],["1997-03-11",6.4545,6.4836,6.4545,6.4836,19500.0],["1997-03-12",6.4836,6.5127,6.4545,6.5127,35400.0],["1997-03-13",6.5127,6.5127,6.4545,6.4836,38700.0],["1997-03-14",6.4545,6.5127,6.4545,6.4836,18100.0],["1997-03-17",6.4836,6.5418,6.4545,6.5418,52100.0],["1997-03-18",6.5418,6.5418,6.4836,6.5127,58300.0],["1997-03-19",6.4836,6.5127,6.4545,6.5127,75300.0],["1997-03-20",6.5418,6.5418,6.4836,6.5127,51800.0],["1997-03-21",6.5127,6.5418,6.5127,6.5418,35500.0],["1997-03-24",6.5418,6.5418,6.4836,6.5127,41500.0],["1997-03-25",6.5127,6.5418,6.4836,6.5418,82800.0],["1997-03-26",6.569,6.569,6.5098,6.5394,54500.0],["1997-03-27",6.5394,6.569,6.5098,6.5098,38000.0],["1997-03-31",6.4802,6.4802,6.421,6.4506,60700.0],["1997-04-01",6.421,6.4506,6.421,6.4506,40100.0],["1997-04-02",6.421,6.421,6.3323,6.3619,77400.0],["1997-04-03",6.3027,6.3323,6.3027,6.3323,50400.0],["1997-04-04",6.3027,6.3619,6.2731,6.3619,46300.0],["1997-04-07",6.3323,6.3619,6.3323,6.3323,40900.0],["1997-04-08",6.3323,6.3619,6.3323,6.3619,16200.0],["1997-04-09",6.3323,6.3619,6.3027,6.3027,10200.0],["1997-04-10",6.3323,6.3619,6.3027,6.3619,92700.0],["1997-04-11",6.3619,6.3619,6.3027,6.3619,29800.0],["1997-04-14",6.3323,6.3323,6.3027,6.3323,22300.0],["1997-04-15",6.3619,6.3914,6.3323,6.3914,71300.0],["1997-04-16",6.3914,6.5098,6.3914,6.5098,170600.0],["1997-04-17",6.4802,6.5394,6.4802,6.5098,80600.0],["1997-04-18",6.5394,6.5394,6.421,6.4802,88500.0],["1997-04-21",6.4506,6.5098,6.421,6.421,38900.0],["1997-04-22",6.421,6.421,6.3323,6.3323,42300.0],["1997-04-23",6.3323,6.3914,6.3027,6.3914,37500.0],["1997-04-24",6.3323,6.3619,6.3027,6.3027,28700.0],["1997-04-25",6.3323,6.3619,6.2731,6.3323,27400.0],["1997-04-28",6.3323,6.4506,6.3323,6.3914,50300.0],["1997-04-29",6.3914,6.421,6.3323,6.3914,50700.0],["1997-04-30",6.3914,6.5098,6.3914,6.4506,145200.0],["1997-05-01",6.421,6.4802,6.421,6.4506,119500.0],["1997-05-02",6.4506,6.4802,6.421,6.4802,60600.0],["1997-05-05",6.4802,6.4802,6.3914,6.4506,54800.0],["1997-05-06",6.421,6.4802,6.3914,6.4506,38900.0],["1997-05-07",6.3914,6.4802,6.3914,6.4802,49300.0],["1997-05-08",6.4506,6.4802,6.3914,6.421,28000.0],["1997-05-09",6.4506,6.5098,6.421,6.4802,241300.0],["1997-05-12",6.5394,6.6282,6.5098,6.5986,318600.0],["1997-05-13",6.5986,6.6578,6.569,6.6578,120900.0],["1997-05-14",6.6873,6.8353,6.6578,6.8057,245400.0],["1997-05-15",6.7465,6.8649,6.7465,6.8057,63000.0],["1997-05-16",6.8353,6.8353,6.7465,6.7761,60200.0],["1997-05-19",6.7761,6.8945,6.7465,6.8945,69100.0],["1997-05-20",6.8945,6.9241,6.8353,6.8945,53100.0],["1997-05-21",6.9537,6.9832,6.8945,6.9537,57000.0],["1997-05-22",6.9832,7.0128,6.9241,6.9832,66800.0],["1997-05-23",7.0128,7.072,6.9537,6.9832,44200.0],["1997-05-27",6.9537,6.9832,6.8945,6.9832,50000.0],["1997-05-28",6.9832,7.0128,6.9241,6.9537,30300.0],["1997-05-29",6.9832,6.9832,6.8649,6.9241,35600.0],["1997-05-30",6.9241,6.9537,6.8649,6.9537,66500.0],["1997-06-02",6.9537,6.9537,6.9241,6.9537,20000.0],["1997-06-03",6.9537,6.9537,6.8649,6.9241,132100.0],["1997-06-04",6.9241,6.9537,6.8945,6.9537,20900.0],["1997-06-05",6.9832,7.0424,6.9537,7.0128,25300.0],["1997-06-06",7.0424,7.072,7.0128,7.0424,34400.0],["1997-06-09",7.0424,7.072,6.9832,7.0424,61100.0],["1997-06-10",7.0424,7.1608,7.0424,7.1312,93800.0],["1997-06-11",7.1608,7.1608,7.0424,7.1312,100800.0],["1997-06-12",7.1312,7.1904,7.0424,7.1904,92300.0],["1997-06-13",7.1904,7.3975,7.1608,7.3679,81900.0],["1997-06-16",7.4271,7.4271,7.3087,7.3087,44700.0],["1997-06-17",7.3383,7.3383,7.22,7.3087,139200.0],["1997-06-18",7.3087,7.3679,7.2791,7.3679,56800.0],["1997-06-19",7.3679,7.3679,7.2496,7.3087,103200.0],["1997-06-20",7.2791,7.3087,7.2496,7.2791,76100.0],["1997-06-23",7.2791,7.3383,7.2791,7.3087,51600.0],["1997-06-24",7.3087,7.3383,7.2791,7.3087,45700.0],["1997-06-25",7.3087,7.3383,7.2791,7.2939,130700.0],["1997-06-26",7.2615,7.3968,7.2464,7.3968,98000.0],["1997-06-27",7.3667,7.3968,7.3366,7.3968,91400.0],["1997-06-30",7.4569,7.6073,7.4268,7.6073,148300.0],["1997-07-01",7.6072,7.6072,7.4569,7.4569,87100.0],["1997-07-02",7.4569,7.517,7.4569,7.487,58000.0],["1997-07-03",7.4569,7.4719,7.4419,7.4569,18800.0],["1997-07-07",7.487,7.487,7.4419,7.487,132000.0],["1997-07-08",7.4719,7.487,7.4569,7.4569,34300.0],["1997-07-09",7.4569,7.4719,7.3667,7.4268,33400.0],["1997-07-10",7.3968,7.4419,7.3968,7.4118,30300.0],["1997-07-11",7.4268,7.4419,7.4118,7.4419,25000.0],["1997-07-14",7.4268,7.4569,7.3968,7.4419,43200.0],["1997-07-15",7.4419,7.517,7.4118,7.487,53200.0],["1997-07-16",7.517,7.5321,7.4569,7.517,1258900.0],["1997-07-17",7.517,7.5471,7.487,7.517,264100.0],["1997-07-18",7.5622,7.5622,7.4118,7.4268,312700.0],["1997-07-21",7.4268,7.4419,7.2615,7.2765,175800.0],["1997-07-22",7.3366,7.4268,7.2915,7.3366,85500.0],["1997-07-23",7.2915,7.3667,7.2915,7.3366,44300.0],["1997-07-24",7.3968,7.4419,7.3216,7.4118,44500.0],["1997-07-25",7.4118,7.4268,7.3817,7.3817,127700.0],["1997-07-28",7.3817,7.4268,7.3817,7.4118,167300.0],["1997-07-29",7.3968,7.3968,7.066,7.2314,114100.0],["1997-07-30",7.2314,7.2615,7.1713,7.1713,157500.0],["1997-07-31",7.1863,7.2765,6.8856,7.2765,112800.0],["1997-08-01",7.2615,7.3066,7.1262,7.2765,51000.0],["1997-08-04",7.2915,7.3366,7.2314,7.3366,45900.0],["1997-08-05",7.3366,7.3968,7.2765,7.3066,44700.0],["1997-08-06",7.3366,7.3817,7.3216,7.3667,119100.0],["1997-08-07",7.3817,7.4569,7.3667,7.4268,82600.0],["1997-08-08",7.3667,7.3968,7.3216,7.3517,38300.0],["1997-08-11",7.3667,7.3817,7.3066,7.3366,116000.0],["1997-08-12",7.3216,7.4419,7.3066,7.3667,46300.0],["1997-08-13",7.3517,7.4419,7.3366,7.3517,41800.0],["1997-08-14",7.3066,7.3667,7.2915,7.3366,31600.0],["1997-08-15",7.3066,7.3366,7.2915,7.2915,20400.0],["1997-08-18",7.3066,7.3667,7.2765,7.3216,31900.0],["1997-08-19",7.3366,7.3968,7.2765,7.3216,41000.0],["1997-08-20",7.3216,7.3366,7.2464,7.2464,568600.0],["1997-08-21",7.2765,7.3066,7.0209,7.1074,281000.0],["1997-08-22",7.1262,7.1863,7.051,7.1713,30900.0],["1997-08-25",7.1562,7.1562,7.036,7.0961,68500.0],["1997-08-26",7.066,7.1262,6.9157,7.0961,74000.0],["1997-08-27",7.066,7.1412,7.0209,7.066,40700.0],["1997-08-28",7.051,7.0961,7.0209,7.0961,48700.0],["1997-08-29",7.0961,7.0961,7.051,7.0961,38300.0],["1997-09-02",7.1262,7.1412,7.0961,7.1412,36000.0],["1997-09-03",7.1412,7.2164,7.1412,7.1713,79500.0],["1997-09-04",7.1412,7.1713,7.066,7.0811,63300.0],["1997-09-05",7.0961,7.1111,7.0811,7.0961,107200.0],["1997-09-08",7.1111,7.1262,7.066,7.1111,121600.0],["1997-09-09",7.1111,7.2164,7.0961,7.2013,114600.0],["1997-09-10",7.2013,7.2765,7.1863,7.2765,75300.0],["1997-09-11",7.2464,7.3366,7.2314,7.3216,94600.0],["1997-09-12",7.3366,7.3968,7.3066,7.3968,38100.0],["1997-09-15",7.4118,7.4118,7.3366,7.4118,69700.0],["1997-09-16",7.3968,7.4268,7.3968,7.4118,59600.0],["1997-09-17",7.4268,7.4569,7.4268,7.4419,57400.0],["1997-09-18",7.4419,7.4569,7.4118,7.4569,34700.0],["1997-09-19",7.3667,7.3968,7.3216,7.3366,42600.0],["1997-09-22",7.3968,7.3968,7.3517,7.3968,113700.0],["1997-09-23",7.3667,7.3968,7.3667,7.3968,118000.0],["1997-09-24",7.3968,7.3968,7.3667,7.3817,122300.0],["1997-09-25",7.3968,7.4419,7.3517,7.3968,130100.0],["1997-09-26",7.4554,7.5013,7.4249,7.4554,121300.0],["1997-09-29",7.4554,7.4554,7.4096,7.4554,130200.0],["1997-09-30",7.4554,7.5165,7.4402,7.486,119500.0],["1997-10-01",7.5165,7.5471,7.4554,7.4707,126000.0],["1997-10-02",7.4707,7.5013,7.4554,7.5013,78500.0],["1997-10-03",7.5013,7.5471,7.486,7.5318,152000.0],["1997-10-06",7.5318,7.5624,7.5165,7.5624,157300.0],["1997-10-07",7.5624,7.5929,7.5471,7.5777,178900.0],["1997-10-08",7.5624,7.6082,7.5471,7.6082,784700.0],["1997-10-09",7.5471,7.5471,7.3638,7.5013,53500.0],["1997-10-10",7.5013,7.5165,7.4402,7.5165,43700.0],["1997-10-13",7.5471,7.5624,7.4402,7.5165,75500.0],["1997-10-14",7.5013,7.5777,7.4707,7.5624,57700.0],["1997-10-15",7.5777,7.5929,7.5165,7.5929,39000.0],["1997-10-16",7.5471,7.5471,7.3943,7.4707,33200.0],["1997-10-17",7.4096,7.4554,7.2721,7.3943,206200.0],["1997-10-20",7.5777,7.5777,7.3332,7.5165,61300.0],["1997-10-21",7.5165,7.5318,7.4554,7.5318,50800.0],["1997-10-22",7.5318,7.5929,7.5166,7.5471,83800.0],["1997-10-23",7.5471,7.5471,7.4249,7.486,22800.0],["1997-10-24",7.4554,7.5624,7.4554,7.5318,117000.0],["1997-10-27",7.486,7.5166,7.3332,7.4096,46000.0],["1997-10-28",7.3485,7.3485,7.1499,7.1957,91700.0],["1997-10-29",7.3638,7.5929,7.3179,7.3332,285900.0],["1997-10-30",7.3332,7.3332,7.2263,7.2721,159400.0],["1997-10-31",7.2721,7.4249,7.2721,7.3332,149900.0],["1997-11-03",7.3943,7.5624,7.3943,7.5318,177600.0],["1997-11-04",7.5165,7.5624,7.486,7.5624,120300.0],["1997-11-05",7.5471,7.5624,7.486,7.5318,105400.0],["1997-11-06",7.5624,7.5777,7.5013,7.5165,61600.0],["1997-11-07",7.5471,7.5624,7.486,7.5165,47200.0],["1997-11-10",7.5777,7.5777,7.4707,7.5165,113100.0],["1997-11-11",7.5471,7.5624,7.5318,7.5471,89000.0],["1997-11-12",7.5624,7.5777,7.5165,7.5624,102500.0],["1997-11-13",7.5318,7.5929,7.5318,7.5929,140100.0],["1997-11-14",7.5929,7.6388,7.5777,7.6388,78700.0],["1997-11-17",7.6388,7.6388,7.5777,7.6082,74400.0],["1997-11-18",7.6235,7.7152,7.5624,7.6999,166600.0],["1997-11-19",7.6999,7.7915,7.6693,7.7915,67000.0],["1997-11-20",7.8221,7.9749,7.8221,7.9749,108900.0],["1997-11-21",8.0207,8.036,7.9138,7.9749,59000.0],["1997-11-24",7.9138,8.0513,7.9138,8.0513,63900.0],["1997-11-25",7.9902,8.0513,7.8679,7.929,131500.0],["1997-11-26",7.929,7.9443,7.8374,7.929,35900.0],["1997-11-28",7.929,7.9902,7.929,7.9902,12600.0],["1997-12-01",8.0207,8.1124,7.9749,8.0665,434100.0],["1997-12-02",8.0665,8.0665,7.929,8.0207,34500.0],["1997-12-03",7.9902,7.9902,7.8374,7.9902,47700.0],["1997-12-04",7.9902,7.9902,7.8832,7.9596,39500.0],["1997-12-05",8.0054,8.0054,7.9138,7.9902,21500.0],["1997-12-08",7.9749,8.0054,7.9443,7.9596,53900.0],["1997-12-09",7.8985,7.929,7.8221,7.8374,72700.0],["1997-12-10",7.8221,7.8985,7.8221,7.8527,58900.0],["1997-12-11",7.7915,7.8679,7.761,7.8679,80900.0],["1997-12-12",7.929,7.929,7.761,7.8221,62900.0],["1997-12-15",7.7915,7.8221,7.761,7.8221,100700.0],["1997-12-16",7.8221,7.8374,7.7915,7.8221,23900.0],["1997-12-17",7.7457,7.761,7.5624,7.6082,82700.0],["1997-12-18",7.6082,7.6082,7.3943,7.4096,231400.0],["1997-12-19",7.379,7.379,7.3027,7.3332,206100.0],["1997-12-22",7.2997,7.3463,7.2997,7.3463,195400.0],["1997-12-23",7.3463,7.3463,7.2531,7.2841,133800.0],["1997-12-24",7.3152,7.3152,7.2841,7.2997,101400.0],["1997-12-26",7.2841,7.3307,7.2841,7.3307,55700.0],["1997-12-29",7.3929,7.3929,7.3618,7.3773,112900.0],["1997-12-30",7.3773,7.455,7.3307,7.4395,150900.0],["1997-12-31",7.455,7.7035,7.3618,7.7035,93700.0],["1998-01-02",7.5792,7.5948,7.486,7.5482,49300.0],["1998-01-05",7.5948,7.5948,7.4395,7.5016,149800.0],["1998-01-06",7.5171,7.5482,7.3929,7.5171,72800.0],["1998-01-07",7.5016,7.5171,7.455,7.5171,55700.0],["1998-01-08",7.5171,7.5171,7.4705,7.5016,58100.0],["1998-01-09",7.5016,7.5016,7.3307,7.4395,83300.0],["1998-01-12",7.3929,7.486,7.3618,7.4395,37000.0],["1998-01-13",7.5016,7.5171,7.4705,7.5016,46900.0],["1998-01-14",7.5016,7.5171,7.455,7.5016,370700.0],["1998-01-15",7.5171,7.5171,7.455,7.4705,58500.0],["1998-01-16",7.4705,7.5171,7.4705,7.486,131000.0],["1998-01-20",7.5171,7.5482,7.5016,7.5482,84700.0],["1998-01-21",7.5482,7.5482,7.5171,7.5326,57900.0],["1998-01-22",7.5171,7.5482,7.5171,7.5326,183500.0],["1998-01-23",7.5326,7.5326,7.4394,7.455,52300.0],["1998-01-26",7.486,7.5016,7.455,7.486,115300.0],["1998-01-27",7.486,7.5016,7.4084,7.4239,87400.0],["1998-01-28",7.4395,7.4395,7.4084,7.4395,193600.0],["1998-01-29",7.4395,7.455,7.3773,7.4395,60200.0],["1998-01-30",7.4395,7.4395,7.3929,7.4084,21100.0],["1998-02-02",7.4084,7.4705,7.3929,7.4705,84000.0],["1998-02-03",7.5016,7.5016,7.455,7.4705,94800.0],["1998-02-04",7.4395,7.486,7.4084,7.486,45300.0],["1998-02-05",7.4705,7.5637,7.4705,7.5171,113800.0],["1998-02-06",7.5171,7.5482,7.486,7.5482,63200.0],["1998-02-09",7.5482,7.5637,7.4395,7.486,100200.0],["1998-02-10",7.5016,7.5326,7.455,7.4705,175400.0],["1998-02-11",7.486,7.5016,7.455,7.4705,89200.0],["1998-02-12",7.455,7.455,7.3773,7.455,58100.0],["1998-02-13",7.455,7.455,7.4239,7.4395,30600.0],["1998-02-17",7.4394,7.455,7.3773,7.4239,208300.0],["1998-02-18",7.4239,7.4239,7.3307,7.3618,200500.0],["1998-02-19",7.3773,7.3773,7.2997,7.3307,27400.0],["1998-02-20",7.2997,7.3152,7.191,7.2841,68300.0],["1998-02-23",7.2065,7.2531,7.1599,7.2531,77500.0],["1998-02-24",7.2375,7.2686,7.191,7.2065,106200.0],["1998-02-25",7.2065,7.2531,7.191,7.222,65100.0],["1998-02-26",7.2375,7.2531,7.2065,7.2375,68900.0],["1998-02-27",7.2375,7.2375,7.1444,7.1909,43400.0],["1998-03-02",7.2065,7.222,7.191,7.2065,43500.0],["1998-03-03",7.222,7.2375,7.2065,7.222,81700.0],["1998-03-04",7.222,7.222,7.1599,7.2065,24600.0],["1998-03-05",7.1444,7.222,7.1288,7.222,51600.0],["1998-03-06",7.222,7.222,7.1754,7.1754,51100.0],["1998-03-09",7.222,7.222,7.1133,7.1444,110400.0],["1998-03-10",7.1444,7.1909,7.1288,7.1754,45100.0],["1998-03-11",7.191,7.2065,7.1444,7.1444,73100.0],["1998-03-12",7.1599,7.1599,7.1133,7.1444,147600.0],["1998-03-13",7.1754,7.2375,7.1444,7.222,51600.0],["1998-03-16",7.191,7.2686,7.191,7.2375,102800.0],["1998-03-17",7.2531,7.2686,7.222,7.2531,84500.0],["1998-03-18",7.2686,7.2686,7.222,7.222,74000.0],["1998-03-19",7.222,7.222,7.1754,7.1909,54100.0],["1998-03-20",7.1754,7.2686,7.1754,7.2686,85000.0],["1998-03-23",7.2531,7.3929,7.2531,7.3618,106900.0],["1998-03-24",7.3773,7.3929,7.3152,7.3463,97800.0],["1998-03-25",7.3152,7.3929,7.3152,7.3773,88900.0],["1998-03-26",7.3929,7.4239,7.3773,7.4084,139100.0],["1998-03-27",7.3465,7.4097,7.3149,7.3781,25600.0],["1998-03-30",7.4097,7.4255,7.3465,7.4255,87100.0],["1998-03-31",7.3939,7.5044,7.3939,7.4886,170500.0],["1998-04-01",7.4728,7.4886,7.4097,7.4412,186500.0],["1998-04-02",7.457,7.5518,7.4413,7.5518,254800.0],["1998-04-03",7.5518,7.6466,7.5518,7.615,117600.0],["1998-04-06",7.5992,7.7256,7.5834,7.7098,67600.0],["1998-04-07",7.7098,7.8362,7.7098,7.7414,197600.0],["1998-04-08",7.7256,7.7572,7.6782,7.6782,79300.0],["1998-04-09",7.7098,7.8204,7.7098,7.7888,89000.0],["1998-04-13",7.7888,7.7888,7.7098,7.7414,108600.0],["1998-04-14",7.7414,7.852,7.7414,7.8362,92200.0],["1998-04-15",7.773,7.773,7.7098,7.7572,158900.0],["1998-04-16",7.7414,7.7572,7.5834,7.5992,257300.0],["1998-04-17",7.5992,7.615,7.5676,7.5834,149700.0],["1998-04-20",7.5992,7.5992,7.5202,7.5834,70200.0],["1998-04-21",7.5676,7.5834,7.5202,7.5202,123200.0],["1998-04-22",7.5202,7.5518,7.4886,7.5202,129400.0],["1998-04-23",7.4886,7.4886,7.3465,7.4255,103700.0],["1998-04-24",7.4571,7.4729,7.3781,7.3781,75100.0],["1998-04-27",7.3465,7.3465,7.1727,7.1727,139800.0],["1998-04-28",7.1885,7.2201,7.0937,7.0937,186700.0],["1998-04-29",7.1253,7.1885,7.0621,7.1569,100200.0],["1998-04-30",7.2043,7.4413,7.2043,7.4097,126600.0],["1998-05-01",7.4412,7.4886,7.3939,7.3939,146700.0],["1998-05-04",7.3939,7.5202,7.3781,7.5044,69900.0],["1998-05-05",7.5044,7.615,7.4254,7.4728,111200.0],["1998-05-06",7.4571,7.4729,7.3939,7.4571,70900.0],["1998-05-07",7.3939,7.4097,7.3465,7.3781,456300.0],["1998-05-08",7.3781,7.3939,7.3307,7.3307,112600.0],["1998-05-11",7.3465,7.4728,7.3465,7.4728,109200.0],["1998-05-12",7.4886,7.5518,7.4728,7.5202,240800.0],["1998-05-13",7.5834,7.5834,7.536,7.5676,235700.0],["1998-05-14",7.5676,7.6624,7.5676,7.615,131300.0],["1998-05-15",7.615,7.7098,7.615,7.6782,212300.0],["1998-05-18",7.6782,7.7414,7.6782,7.7098,47200.0],["1998-05-19",7.7256,7.7414,7.6782,7.7256,158100.0],["1998-05-20",7.7098,7.7098,7.6466,7.6466,144400.0],["1998-05-21",7.6466,7.6782,7.4412,7.536,166900.0],["1998-05-22",7.536,7.615,7.4571,7.615,73500.0],["1998-05-26",7.5518,7.5676,7.4412,7.4728,47300.0],["1998-05-27",7.4571,7.6624,7.4571,7.6624,263700.0],["1998-05-28",7.6308,7.694,7.5676,7.615,113700.0],["1998-05-29",7.6782,7.7256,7.6466,7.7256,83400.0],["1998-06-01",7.7256,7.8046,7.6466,7.7572,123700.0],["1998-06-02",7.773,7.8046,7.7098,7.7414,82500.0],["1998-06-03",7.773,7.852,7.7098,7.8204,111600.0],["1998-06-04",7.8204,7.8204,7.7098,7.8204,34200.0],["1998-06-05",7.8204,7.8204,7.7098,7.7888,93700.0],["1998-06-08",7.8046,7.8046,7.7098,7.7098,109700.0],["1998-06-09",7.7098,7.773,7.6782,7.694,169700.0],["1998-06-10",7.7098,7.7098,7.5834,7.5992,106800.0],["1998-06-11",7.5834,7.5834,7.4255,7.5044,112200.0],["1998-06-12",7.5676,7.5676,7.4254,7.536,36100.0],["1998-06-15",7.4886,7.5518,7.457,7.5044,80400.0],["1998-06-16",7.5044,7.5044,7.3939,7.4255,40300.0],["1998-06-17",7.4728,7.5202,7.4412,7.4412,67800.0],["1998-06-18",7.4728,7.5044,7.4728,7.4728,41300.0],["1998-06-19",7.536,7.536,7.4412,7.4728,46000.0],["1998-06-22",7.457,7.536,7.4254,7.4728,60800.0],["1998-06-23",7.457,7.5676,7.457,7.5518,136100.0],["1998-06-24",7.5518,7.5676,7.4728,7.4886,108700.0],["1998-06-25",7.4729,7.5044,7.3623,7.3781,121900.0],["1998-06-26",7.3633,7.508,7.3633,7.4597,72800.0],["1998-06-29",7.4919,7.5562,7.4919,7.5562,123800.0],["1998-06-30",7.5883,7.7009,7.5562,7.6526,178800.0],["1998-07-01",7.6526,7.6526,7.4919,7.6366,98900.0],["1998-07-02",7.6526,7.6687,7.6205,7.6526,236500.0],["1998-07-06",7.6366,7.7009,7.6205,7.7009,35700.0],["1998-07-07",7.7009,7.8134,7.7009,7.7973,145300.0],["1998-07-08",7.7813,7.8295,7.7491,7.7652,95700.0],["1998-07-09",7.7652,7.7652,7.6366,7.733,164500.0],["1998-07-10",7.733,7.733,7.6848,7.7009,158100.0],["1998-07-13",7.6687,7.733,7.6687,7.6848,21900.0],["1998-07-14",7.6687,7.7491,7.6526,7.7009,103700.0],["1998-07-15",7.7009,7.7491,7.7009,7.717,148600.0],["1998-07-16",7.7009,7.7652,7.6848,7.717,133300.0],["1998-07-17",7.733,7.733,7.6366,7.7009,79900.0],["1998-07-20",7.7652,7.7652,7.733,7.7491,112400.0],["1998-07-21",7.717,7.733,7.6527,7.717,115200.0],["1998-07-22",7.7009,7.733,7.5883,7.5883,178800.0],["1998-07-23",7.5883,7.6044,7.4758,7.508,111700.0],["1998-07-24",7.5401,7.5723,7.4919,7.508,121400.0],["1998-07-27",7.4919,7.508,7.4276,7.4758,95900.0],["1998-07-28",7.4758,7.4758,7.3311,7.3793,102600.0],["1998-07-29",7.4436,7.508,7.3311,7.3311,93300.0],["1998-07-30",7.3472,7.4436,7.315,7.4436,106900.0],["1998-07-31",7.4436,7.4436,7.3633,7.4115,58500.0],["1998-08-03",7.4115,7.4115,7.3311,7.3311,101200.0],["1998-08-04",7.3311,7.3793,7.2025,7.2186,73800.0],["1998-08-05",7.1703,7.1864,6.9774,7.1703,173700.0],["1998-08-06",7.106,7.2346,7.09,7.2025,134600.0],["1998-08-07",7.299,7.4115,7.2668,7.3793,53700.0],["1998-08-10",7.3472,7.3954,7.2507,7.3633,169300.0],["1998-08-11",7.299,7.315,7.1864,7.2668,125900.0],["1998-08-12",7.2507,7.3472,7.2507,7.2829,67400.0],["1998-08-13",7.3311,7.3311,7.2507,7.2829,89700.0],["1998-08-14",7.2186,7.299,7.1864,7.2829,134000.0],["1998-08-17",7.315,7.3472,7.1382,7.3311,158100.0],["1998-08-18",7.3472,7.4758,7.315,7.4436,231400.0],["1998-08-19",7.3954,7.4597,7.3633,7.3954,74700.0],["1998-08-20",7.3793,7.4276,7.3472,7.3633,170000.0],["1998-08-21",7.3633,7.3633,7.2346,7.315,42000.0],["1998-08-24",7.299,7.3472,7.2025,7.2346,39600.0],["1998-08-25",7.2507,7.2668,7.0739,7.0739,97500.0],["1998-08-26",7.0256,7.0417,6.9131,7.0256,162000.0],["1998-08-27",6.9613,6.9935,6.6559,6.7041,198100.0],["1998-08-28",6.688,6.7523,6.6237,6.6398,119900.0],["1998-08-31",6.5916,6.6398,6.4308,6.4469,120600.0],["1998-09-01",6.4951,6.5433,6.4469,6.5273,73500.0],["1998-09-02",6.5433,6.6237,6.5273,6.5594,73300.0],["1998-09-03",6.5433,6.6237,6.4308,6.6237,89700.0],["1998-09-04",6.6398,6.688,6.5916,6.6237,114200.0],["1998-09-08",6.688,6.8488,6.6398,6.672,68000.0],["1998-09-09",6.7202,6.881,6.6559,6.6559,81700.0],["1998-09-10",6.6237,6.7523,6.6237,6.688,92200.0],["1998-09-11",6.7202,6.8006,6.7202,6.7202,59600.0],["1998-09-14",6.688,6.8327,6.688,6.7845,73600.0],["1998-09-15",6.8327,6.9453,6.8006,6.9453,38900.0],["1998-09-16",6.9774,7.0096,6.8166,6.889,59600.0],["1998-09-17",6.8327,6.9935,6.8006,6.9935,26900.0],["1998-09-18",7.1864,7.2347,7.0257,7.1221,87600.0],["1998-09-21",7.1221,7.2186,7.106,7.2186,74100.0],["1998-09-22",7.2347,7.4437,7.2347,7.4276,82500.0],["1998-09-23",7.4276,7.4597,7.3954,7.4436,156800.0],["1998-09-24",7.4436,7.4597,7.3311,7.3793,75300.0],["1998-09-25",7.3633,7.3793,7.315,7.3472,55400.0],["1998-09-28",7.3649,7.3976,7.2994,7.3321,44000.0],["1998-09-29",7.3321,7.3321,7.103,7.2339,111000.0],["1998-09-30",7.2339,7.3649,7.2012,7.3158,55200.0],["1998-10-01",7.2994,7.2994,7.2176,7.2667,85600.0],["1998-10-02",7.2339,7.2339,6.9721,7.2012,45500.0],["1998-10-05",7.1685,7.1685,6.9557,7.0375,103800.0],["1998-10-06",7.0703,7.1848,7.0703,7.0703,113400.0],["1998-10-07",7.0703,7.0703,6.9557,7.0212,138600.0],["1998-10-08",6.9557,7.0212,6.4156,6.5138,98500.0],["1998-10-09",6.5302,6.6447,6.5302,6.6447,138100.0],["1998-10-12",6.7102,6.8902,6.7102,6.8739,247000.0],["1998-10-13",6.8248,6.8739,6.7757,6.792,137600.0],["1998-10-14",6.8084,6.8248,6.7429,6.7593,107100.0],["1998-10-15",6.7757,6.7757,6.6447,6.7102,275100.0],["1998-10-16",6.7757,6.9393,6.7429,6.9066,99600.0],["1998-10-19",6.9721,7.1521,6.9393,7.0375,118300.0],["1998-10-20",7.103,7.1848,7.0048,7.0375,99600.0],["1998-10-21",7.0539,7.0703,6.9884,7.0048,57800.0],["1998-10-22",7.0539,7.0703,6.9557,7.0375,37200.0],["1998-10-23",7.0703,7.1357,6.9393,6.9393,43800.0],["1998-10-26",6.923,7.0212,6.8902,6.9721,36100.0],["1998-10-27",7.0048,7.0048,6.8084,6.9393,71100.0],["1998-10-28",6.923,6.9557,6.8575,6.9393,134800.0],["1998-10-29",7.0048,7.0539,6.9721,7.0212,88300.0],["1998-10-30",7.0048,7.0375,6.9721,7.0375,169500.0],["1998-11-02",7.0539,7.0703,7.0048,7.0212,110500.0],["1998-11-03",7.0539,7.0539,6.9884,7.0212,73700.0],["1998-11-04",7.0539,7.103,7.0212,7.0866,164900.0],["1998-11-05",7.0703,7.2012,7.0703,7.1357,161000.0],["1998-11-06",7.1685,7.2339,7.103,7.1848,90500.0],["1998-11-09",7.1848,7.2176,7.1357,7.1521,30400.0],["1998-11-10",7.1357,7.1685,7.0703,7.1194,44800.0],["1998-11-11",7.1357,7.1357,7.0048,7.0048,35600.0],["1998-11-12",6.9557,7.103,6.9557,7.103,45700.0],["1998-11-13",7.1194,7.1194,7.0703,7.0866,18400.0],["1998-11-16",7.1194,7.1194,7.0048,7.0212,68600.0],["1998-11-17",7.0375,7.0375,6.9393,7.0212,51700.0],["1998-11-18",7.0212,7.0375,6.923,6.923,59200.0],["1998-11-19",6.9393,6.9393,6.8084,6.8575,70400.0],["1998-11-20",6.8411,6.8739,6.8248,6.8248,95000.0],["1998-11-23",6.8411,6.8739,6.7266,6.7266,95400.0],["1998-11-24",6.6938,6.7757,6.6938,6.7102,98700.0],["1998-11-25",6.7266,6.7266,6.6775,6.6775,93400.0],["1998-11-27",6.7266,6.792,6.6775,6.7266,37000.0],["1998-11-30",6.7429,6.7757,6.6447,6.7266,163300.0],["1998-12-01",6.7102,6.8739,6.6938,6.8575,599000.0],["1998-12-02",6.8575,6.9393,6.792,6.8575,226800.0],["1998-12-03",6.8575,6.8575,6.7757,6.8248,90700.0],["1998-12-04",6.8411,6.923,6.8084,6.923,172500.0],["1998-12-07",6.8575,7.0375,6.8575,7.0048,153600.0],["1998-12-08",7.0048,7.0703,7.0048,7.0539,107300.0],["1998-12-09",7.0539,7.0703,7.0212,7.0212,104500.0],["1998-12-10",7.0375,7.0539,6.9557,6.9721,62800.0],["1998-12-11",7.0212,7.0375,6.923,7.0048,27600.0],["1998-12-14",6.9721,7.0539,6.9393,7.0048,40800.0],["1998-12-15",7.0048,7.0539,6.8084,6.8739,94900.0],["1998-12-16",6.923,7.0539,6.8739,7.0539,41200.0],["1998-12-17",6.9884,7.0048,6.9066,6.9393,108500.0],["1998-12-18",6.8572,6.924,6.8239,6.8406,84700.0],["1998-12-21",6.7738,6.9073,6.7738,6.8739,370400.0],["1998-12-22",6.8572,6.924,6.8072,6.8906,412200.0],["1998-12-23",6.8239,6.9574,6.8239,6.9407,449200.0],["1998-12-24",6.9073,6.9407,6.9073,6.9407,82700.0],["1998-12-28",6.924,6.9407,6.8906,6.924,68800.0],["1998-12-29",6.924,6.9407,6.8906,6.8906,92400.0],["1998-12-30",6.8572,6.9073,6.8072,6.8406,96900.0],["1998-12-31",6.8239,6.9574,6.8239,6.9407,101700.0],["1999-01-04",6.8406,6.9407,6.8406,6.924,196400.0],["1999-01-05",6.8906,7.0908,6.8906,7.0575,71400.0],["1999-01-06",7.0741,7.1242,6.9907,7.1075,98700.0],["1999-01-07",7.1242,7.1242,6.974,7.0241,57500.0],["1999-01-08",7.0741,7.0741,6.974,7.0575,79400.0],["1999-01-11",7.0575,7.0741,6.974,7.0074,112800.0],["1999-01-12",7.0074,7.0408,6.974,6.9907,121100.0],["1999-01-13",6.9574,7.0575,6.8906,7.0408,129300.0],["1999-01-14",7.0241,7.0575,6.9407,6.9407,96900.0],["1999-01-15",6.9407,7.0408,6.9407,7.0241,40600.0],["1999-01-19",7.1576,7.1742,7.0074,7.0074,106700.0],["1999-01-20",7.0074,7.0741,6.9907,7.0241,74800.0],["1999-01-21",6.9574,6.974,6.8739,6.9073,76700.0],["1999-01-22",6.8906,6.9407,6.8406,6.8906,102800.0],["1999-01-25",6.8739,6.9407,6.8406,6.9073,39200.0],["1999-01-26",6.8739,6.9407,6.7905,6.7905,66600.0],["1999-01-27",6.8072,6.8072,6.607,6.7405,207900.0],["1999-01-28",6.7071,6.7405,6.6737,6.7071,68300.0],["1999-01-29",6.6904,6.7071,6.6404,6.6404,148100.0],["1999-02-01",6.6737,6.7571,6.657,6.7238,392600.0],["1999-02-02",6.7238,6.7571,6.657,6.7405,231500.0],["1999-02-03",6.7405,6.8239,6.7238,6.8072,126400.0],["1999-02-04",6.7571,6.8906,6.7571,6.8072,183400.0],["1999-02-05",6.8406,6.924,6.7738,6.7738,212900.0],["1999-02-08",6.7738,6.924,6.7571,6.7738,78400.0],["1999-02-09",6.7738,6.9407,6.7738,6.924,137400.0],["1999-02-10",6.8906,6.924,6.8573,6.8573,82000.0],["1999-02-11",6.8739,6.9407,6.8406,6.8406,69200.0],["1999-02-12",6.9073,6.9407,6.8406,6.924,340700.0],["1999-02-16",6.8906,6.924,6.8906,6.9073,96200.0],["1999-02-17",6.9073,6.9407,6.8906,6.8906,142900.0],["1999-02-18",6.8906,6.8906,6.7738,6.8072,187400.0],["1999-02-19",6.8406,6.8406,6.7571,6.7738,80400.0],["1999-02-22",6.7571,6.7905,6.7238,6.7571,80300.0],["1999-02-23",6.6904,6.7071,6.5402,6.5402,314900.0],["1999-02-24",6.5402,6.5736,6.5069,6.5236,98800.0],["1999-02-25",6.4902,6.5236,6.4235,6.4568,99500.0],["1999-02-26",6.5069,6.5569,6.5069,6.5402,127000.0],["1999-03-01",6.5069,6.5569,6.4235,6.5402,78700.0],["1999-03-02",6.5402,6.5569,6.5069,6.5236,98800.0],["1999-03-03",6.5569,6.657,6.5236,6.6237,189800.0],["1999-03-04",6.6404,6.6737,6.5402,6.5402,46600.0],["1999-03-05",6.5569,6.6237,6.5403,6.5903,26500.0],["1999-03-08",6.6237,6.6404,6.5569,6.5736,32600.0],["1999-03-09",6.6237,6.6404,6.5402,6.6404,75500.0],["1999-03-10",6.6237,6.6404,6.5569,6.5903,207300.0],["1999-03-11",6.607,6.6237,6.5403,6.5903,115100.0],["1999-03-12",6.5736,6.6404,6.5736,6.6237,56500.0],["1999-03-15",6.6237,6.6737,6.5903,6.657,69100.0],["1999-03-16",6.657,6.6737,6.607,6.6237,84200.0],["1999-03-17",6.5903,6.6404,6.5903,6.607,118000.0],["1999-03-18",6.6237,6.6237,6.5903,6.5903,73600.0],["1999-03-19",6.5903,6.657,6.5736,6.5903,206100.0],["1999-03-22",6.607,6.6237,6.5569,6.5569,82000.0],["1999-03-23",6.5402,6.5569,6.4902,6.5236,196200.0],["1999-03-24",6.5402,6.607,6.4735,6.607,364200.0],["1999-03-25",6.607,6.607,6.4735,6.5402,150300.0],["1999-03-26",6.5402,6.6237,6.5236,6.5569,75400.0],["1999-03-29",6.5112,6.7328,6.5112,6.6987,250300.0],["1999-03-30",6.6987,6.7158,6.6476,6.6476,108500.0],["1999-03-31",6.6647,6.7499,6.6135,6.7499,77300.0],["1999-04-01",6.784,6.784,6.5965,6.6987,62400.0],["1999-04-05",6.6647,6.6817,6.5965,6.5965,51600.0],["1999-04-06",6.6135,6.6135,6.5624,6.5794,41500.0],["1999-04-07",6.5794,6.6306,6.5453,6.5965,75800.0],["1999-04-08",6.5965,6.6135,6.5624,6.6135,76600.0],["1999-04-09",6.5965,6.7328,6.5794,6.6647,86900.0],["1999-04-12",6.6817,6.7499,6.6476,6.6987,154700.0],["1999-04-13",6.6987,6.8181,6.6987,6.784,101300.0],["1999-04-14",6.784,6.9885,6.784,6.9715,236200.0],["1999-04-15",6.9715,7.0908,6.9544,7.0908,185100.0],["1999-04-16",7.0908,7.3806,7.0908,7.3465,163900.0],["1999-04-19",7.3976,7.4658,7.2442,7.2612,169600.0],["1999-04-20",7.3124,7.3294,7.2101,7.2783,132400.0],["1999-04-21",7.2783,7.3635,7.2271,7.3124,98600.0],["1999-04-22",7.2442,7.3635,7.2442,7.3465,59200.0],["1999-04-23",7.2783,7.3635,7.2783,7.3635,79500.0],["1999-04-26",7.3465,7.3635,7.2271,7.2442,54300.0],["1999-04-27",7.3124,7.3465,7.2612,7.2953,159500.0],["1999-04-28",7.2783,7.3294,7.176,7.3294,89200.0],["1999-04-29",7.3635,7.3635,7.1931,7.3124,64100.0],["1999-04-30",7.2612,7.3635,7.2612,7.3635,82700.0],["1999-05-03",7.3124,7.4146,7.3124,7.3806,30900.0],["1999-05-04",7.3976,7.4828,7.3635,7.4317,73700.0],["1999-05-05",7.4317,7.4317,7.2271,7.3976,71600.0],["1999-05-06",7.3976,7.4317,7.2783,7.4146,65200.0],["1999-05-07",7.3635,7.4317,7.3635,7.4146,60000.0],["1999-05-10",7.3635,7.4658,7.3124,7.4317,227500.0],["1999-05-11",7.3806,7.4999,7.3465,7.4999,104400.0],["1999-05-12",7.4658,7.551,7.4317,7.4658,269400.0],["1999-05-13",7.4999,7.5681,7.4487,7.5681,35600.0],["1999-05-14",7.551,7.551,7.4146,7.4487,117900.0],["1999-05-17",7.4487,7.4828,7.3124,7.3635,46800.0],["1999-05-18",7.3976,7.3976,7.2783,7.3124,22500.0],["1999-05-19",7.3294,7.4146,7.3124,7.3976,142400.0],["1999-05-20",7.3806,7.534,7.3635,7.4658,140200.0],["1999-05-21",7.534,7.551,7.4658,7.551,38400.0],["1999-05-24",7.5681,7.5681,7.4146,7.4658,100100.0],["1999-05-25",7.5169,7.551,7.3635,7.4828,35500.0],["1999-05-26",7.534,7.534,7.3294,7.3635,37000.0],["1999-05-27",7.3976,7.4317,7.3124,7.3976,36800.0],["1999-05-28",7.3806,7.4999,7.3635,7.4828,40300.0],["1999-06-01",7.4317,7.4658,7.3294,7.3976,45200.0],["1999-06-02",7.3976,7.4658,7.3635,7.4487,99400.0],["1999-06-03",7.4828,7.534,7.4146,7.534,53000.0],["1999-06-04",7.551,7.551,7.4146,7.5169,245300.0],["1999-06-07",7.5169,7.551,7.4487,7.551,45700.0],["1999-06-08",7.551,7.5681,7.4828,7.5467,45600.0],["1999-06-09",7.551,7.568,7.5169,7.534,50600.0],["1999-06-10",7.5169,7.534,7.4999,7.534,61700.0],["1999-06-11",7.5169,7.551,7.4317,7.4828,63300.0],["1999-06-14",7.4658,7.5169,7.4658,7.4658,25600.0],["1999-06-15",7.4999,7.6362,7.4828,7.5681,162900.0],["1999-06-16",7.5851,7.6874,7.5681,7.6874,285300.0],["1999-06-17",7.6703,7.7044,7.6362,7.6703,37100.0],["1999-06-18",7.7044,7.7044,7.6362,7.6362,60000.0],["1999-06-21",7.6362,7.6874,7.6362,7.6874,190600.0],["1999-06-22",7.6533,7.6874,7.5851,7.6192,55500.0],["1999-06-23",7.5681,7.5851,7.4828,7.551,96800.0],["1999-06-24",7.5681,7.5681,7.4658,7.4658,85000.0],["1999-06-25",7.4658,7.6021,7.4658,7.534,107900.0],["1999-06-28",7.5743,7.7132,7.5743,7.6785,311000.0],["1999-06-29",7.6959,7.6959,7.5569,7.609,109700.0],["1999-06-30",7.609,7.7132,7.5916,7.7132,299000.0],["1999-07-01",7.6785,7.8348,7.6785,7.8348,119400.0],["1999-07-02",7.8348,7.8348,7.5569,7.5569,109200.0],["1999-07-06",7.5395,7.6785,7.5395,7.6438,24700.0],["1999-07-07",7.6438,7.6959,7.6438,7.6611,43400.0],["1999-07-08",7.6438,7.6785,7.6264,7.6438,101100.0],["1999-07-09",7.6438,7.6785,7.5569,7.6785,22800.0],["1999-07-12",7.6438,7.6785,7.6264,7.6611,50000.0],["1999-07-13",7.7827,7.7827,7.6611,7.7306,100700.0],["1999-07-14",7.7306,7.748,7.6785,7.6959,30300.0],["1999-07-15",7.6959,7.748,7.6959,7.7132,109700.0],["1999-07-16",7.6785,7.8348,7.6785,7.7132,87100.0],["1999-07-19",7.8175,7.8348,7.748,7.8001,47000.0],["1999-07-20",7.7827,7.8349,7.7132,7.7654,30000.0],["1999-07-21",7.748,7.8175,7.7132,7.7827,51700.0],["1999-07-22",7.8001,7.8001,7.6611,7.7132,46500.0],["1999-07-23",7.7132,7.748,7.6785,7.7306,119500.0],["1999-07-26",7.748,7.7654,7.6438,7.7132,64500.0],["1999-07-27",7.7306,7.7306,7.6785,7.7306,53400.0],["1999-07-28",7.6959,7.7306,7.6438,7.6611,75500.0],["1999-07-29",7.6264,7.6264,7.5221,7.609,42300.0],["1999-07-30",7.609,7.8175,7.5916,7.8175,82400.0],["1999-08-02",7.8175,7.8175,7.6785,7.7132,52200.0],["1999-08-03",7.7132,7.7306,7.7132,7.7306,168500.0],["1999-08-04",7.7306,7.7827,7.7132,7.7654,79700.0],["1999-08-05",7.7306,7.7827,7.7132,7.7827,28500.0],["1999-08-06",7.748,7.7654,7.6785,7.7132,183800.0],["1999-08-09",7.6785,7.748,7.6785,7.7132,37500.0],["1999-08-10",7.7306,7.7306,7.609,7.6959,82300.0],["1999-08-11",7.6959,7.7306,7.6785,7.7306,98600.0],["1999-08-12",7.7132,7.7654,7.6785,7.7306,30600.0],["1999-08-13",7.7306,7.7654,7.7132,7.7654,22300.0],["1999-08-16",7.7306,7.7654,7.7132,7.7654,27300.0],["1999-08-17",7.748,7.7827,7.748,7.7654,25100.0],["1999-08-18",7.7654,7.7827,7.748,7.7654,24000.0],["1999-08-19",7.748,7.8001,7.748,7.7827,30600.0],["1999-08-20",7.8001,7.8001,7.748,7.7654,15500.0],["1999-08-23",7.7654,7.8175,7.748,7.7654,27600.0],["1999-08-24",7.748,7.7654,7.7132,7.7306,101200.0],["1999-08-25",7.7306,7.7654,7.7132,7.7306,55600.0],["1999-08-26",7.6959,7.748,7.6611,7.7132,52600.0],["1999-08-27",7.7132,7.7132,7.6611,7.6611,37000.0],["1999-08-30",7.6785,7.6785,7.609,7.6264,29000.0],["1999-08-31",7.6611,7.7132,7.609,7.7132,70100.0],["1999-09-01",7.7132,7.7132,7.6438,7.6611,108800.0],["1999-09-02",7.6438,7.6785,7.609,7.6438,27700.0],["1999-09-03",7.6264,7.6785,7.609,7.6785,28000.0],["1999-09-07",7.6785,7.6785,7.609,7.609,101200.0],["1999-09-08",7.6264,7.6264,7.47,7.5569,40200.0],["1999-09-09",7.5395,7.5569,7.5048,7.5048,77200.0],["1999-09-10",7.5221,7.5395,7.4353,7.47,33600.0],["1999-09-13",7.3658,7.4179,7.3311,7.4005,126300.0],["1999-09-14",7.4005,7.4005,7.2963,7.2963,121200.0],["1999-09-15",7.3658,7.3832,7.2616,7.2616,59700.0],["1999-09-16",7.2268,7.3484,7.2268,7.2789,66700.0],["1999-09-17",7.3484,7.5395,7.2963,7.4179,67900.0],["1999-09-20",7.4005,7.47,7.3832,7.4179,55000.0],["1999-09-21",7.3484,7.3832,7.3484,7.3832,61700.0],["1999-09-22",7.3484,7.3658,7.2268,7.2789,58400.0],["1999-09-23",7.2616,7.2963,7.2616,7.2963,37300.0],["1999-09-24",7.2789,7.3658,7.2789,7.3311,98000.0],["1999-09-27",7.2963,7.4179,7.2963,7.3311,78300.0],["1999-09-28",7.2481,7.3544,7.2304,7.3544,235700.0],["1999-09-29",7.3722,7.3899,7.3013,7.3544,52000.0],["1999-09-30",7.3899,7.6557,7.319,7.6203,194100.0],["1999-10-01",7.6203,7.6203,7.4076,7.4608,39200.0],["1999-10-04",7.4253,7.4431,7.3722,7.4431,33400.0],["1999-10-05",7.4253,7.5139,7.4076,7.4785,42200.0],["1999-10-06",7.4431,7.6203,7.4431,7.5671,96100.0],["1999-10-07",7.5494,7.6203,7.4962,7.6203,120100.0],["1999-10-08",7.6025,7.6557,7.5494,7.638,94200.0],["1999-10-11",7.638,7.6557,7.4785,7.6203,49400.0],["1999-10-12",7.5494,7.6203,7.5139,7.5317,25500.0],["1999-10-13",7.5494,7.5494,7.3722,7.4076,32900.0],["1999-10-14",7.3722,7.4785,7.3722,7.4608,34400.0],["1999-10-15",7.4431,7.5317,7.4076,7.4431,64200.0],["1999-10-18",7.5139,7.5139,7.4608,7.4962,38300.0],["1999-10-19",7.4962,7.5317,7.4962,7.5139,74000.0],["1999-10-20",7.5139,7.5671,7.5139,7.5317,384500.0],["1999-10-21",7.5317,7.5848,7.4608,7.4608,1391400.0],["1999-10-22",7.4785,7.5139,7.4608,7.5139,47000.0],["1999-10-25",7.4785,7.5139,7.3899,7.4962,35500.0],["1999-10-26",7.4785,7.5317,7.4431,7.5139,35800.0],["1999-10-27",7.5317,7.5848,7.4785,7.4962,22600.0],["1999-10-28",7.5317,7.638,7.5139,7.5494,48900.0],["1999-10-29",7.5317,7.7089,7.5317,7.6734,30400.0],["1999-11-01",7.6557,7.7266,7.6557,7.6912,43700.0],["1999-11-02",7.6734,7.8329,7.6734,7.762,55200.0],["1999-11-03",7.762,7.8329,7.7443,7.762,38600.0],["1999-11-04",7.7266,7.7798,7.7089,7.7266,27300.0],["1999-11-05",7.6912,7.7266,7.5494,7.6203,67000.0],["1999-11-08",7.6203,7.7266,7.5494,7.7089,35300.0],["1999-11-09",7.6557,7.7089,7.6203,7.6912,55900.0],["1999-11-10",7.6734,7.7089,7.638,7.6912,52000.0],["1999-11-11",7.6557,7.7975,7.6557,7.7266,37600.0],["1999-11-12",7.6557,7.6912,7.5848,7.6203,27700.0],["1999-11-15",7.5848,7.638,7.5494,7.6025,43600.0],["1999-11-16",7.5671,7.638,7.5671,7.5848,19800.0],["1999-11-17",7.6203,7.6557,7.5848,7.638,30900.0],["1999-11-18",7.5671,7.6734,7.5671,7.638,81000.0],["1999-11-19",7.6557,7.762,7.6025,7.762,96400.0],["1999-11-22",7.7443,7.7443,7.638,7.6557,107100.0],["1999-11-23",7.6203,7.6912,7.5317,7.6025,73200.0],["1999-11-24",7.6203,7.6203,7.5671,7.5671,136200.0],["1999-11-26",7.5494,7.5848,7.5317,7.5317,24500.0],["1999-11-29",7.5671,7.5671,7.4608,7.5139,77900.0],["1999-11-30",7.5139,7.6025,7.4431,7.5848,150200.0],["1999-12-01",7.5848,7.6025,7.5317,7.5848,169300.0],["1999-12-02",7.5494,7.5848,7.4785,7.5317,90700.0],["1999-12-03",7.5317,7.5494,7.4785,7.4962,89800.0],["1999-12-06",7.4962,7.5848,7.2304,7.3899,140100.0],["1999-12-07",7.3899,7.5671,7.3899,7.5317,1071000.0],["1999-12-08",7.5494,7.5494,7.4431,7.4785,37500.0],["1999-12-09",7.4785,7.5671,7.4608,7.4962,136400.0],["1999-12-10",7.4962,7.5317,7.3722,7.3722,54800.0],["1999-12-13",7.3722,7.4608,7.2481,7.3544,83800.0],["1999-12-14",7.195,7.2658,7.1418,7.2658,150300.0],["1999-12-15",7.195,7.3722,7.1772,7.3722,102000.0],["1999-12-16",7.3599,7.4684,7.3599,7.396,153000.0],["1999-12-17",7.4322,7.4503,7.378,7.378,363800.0],["1999-12-20",7.378,7.5226,7.378,7.5045,68500.0],["1999-12-21",7.4322,7.595,7.396,7.5226,194400.0],["1999-12-22",7.4503,7.5407,7.378,7.4503,107600.0],["1999-12-23",7.4503,7.5226,7.4503,7.4684,45200.0],["1999-12-27",7.4865,7.5588,7.4865,7.5226,317200.0],["1999-12-28",7.5045,7.5407,7.4865,7.5226,73400.0],["1999-12-29",7.5226,7.6492,7.5045,7.6492,24000.0],["1999-12-30",7.595,7.7577,7.595,7.7577,50000.0],["1999-12-31",7.6854,8.029,7.6673,8.029,56400.0],["2000-01-03",7.812,7.812,7.595,7.7577,51000.0],["2000-01-04",7.7035,7.7035,7.378,7.5588,60200.0],["2000-01-05",7.5769,7.595,7.4684,7.5769,66400.0],["2000-01-06",7.5407,7.7577,7.4684,7.7215,36600.0],["2000-01-07",7.6854,7.8662,7.6492,7.8662,29300.0],["2000-01-10",7.812,7.8843,7.7577,7.7758,74300.0],["2000-01-11",7.7939,7.7939,7.7035,7.7396,180400.0],["2000-01-12",7.7396,7.7758,7.613,7.7035,191500.0],["2000-01-13",7.6673,7.7758,7.6673,7.7758,131800.0],["2000-01-14",7.7396,7.812,7.7035,7.7758,49800.0],["2000-01-18",7.8481,7.8481,7.6673,7.7758,56400.0],["2000-01-19",7.7939,7.8843,7.7396,7.8843,80800.0],["2000-01-20",7.8481,7.9205,7.7396,7.8843,39300.0],["2000-01-21",7.8481,7.8481,7.7577,7.7758,49500.0],["2000-01-24",7.8481,7.8481,7.7035,7.7215,32500.0],["2000-01-25",7.7396,7.7396,7.6673,7.6854,23700.0],["2000-01-26",7.6673,7.7758,7.6311,7.7758,30400.0],["2000-01-27",7.7396,7.7396,7.6673,7.7035,43700.0],["2000-01-28",7.6673,7.7035,7.6311,7.6311,88800.0],["2000-01-31",7.6311,7.6492,7.4865,7.4865,66200.0],["2000-02-01",7.4865,7.6673,7.4503,7.6673,105500.0],["2000-02-02",7.595,7.6492,7.5226,7.5407,91100.0],["2000-02-03",7.5226,7.5769,7.5045,7.5769,57900.0],["2000-02-04",7.5407,7.6311,7.5407,7.613,85400.0],["2000-02-07",7.5588,7.6311,7.5226,7.5226,146400.0],["2000-02-08",7.5226,7.7939,7.5226,7.6673,102600.0],["2000-02-09",7.6311,7.6311,7.5588,7.595,146400.0],["2000-02-10",7.595,7.613,7.595,7.613,67400.0],["2000-02-11",7.6492,7.7396,7.5769,7.595,127700.0],["2000-02-14",7.5769,7.6673,7.5769,7.595,190700.0],["2000-02-15",7.595,7.6673,7.595,7.6311,164000.0],["2000-02-16",7.6311,7.7034,7.613,7.6673,423000.0],["2000-02-17",7.6492,7.7035,7.6311,7.7035,115400.0],["2000-02-18",7.6854,7.7034,7.6673,7.6673,46800.0],["2000-02-22",7.6673,7.7035,7.6311,7.6854,198100.0],["2000-02-23",7.6673,7.7035,7.6311,7.6854,56100.0],["2000-02-24",7.6854,7.6854,7.6492,7.6492,34600.0],["2000-02-25",7.6492,7.6854,7.613,7.6311,61000.0],["2000-02-28",7.613,7.6492,7.5769,7.595,87400.0],["2000-02-29",7.595,7.7577,7.5769,7.7577,246200.0],["2000-03-01",7.7577,7.7577,7.613,7.6311,66600.0],["2000-03-02",7.6311,7.6673,7.613,7.6492,26800.0],["2000-03-03",7.6673,7.6854,7.613,7.6854,80900.0],["2000-03-06",7.6673,7.7396,7.613,7.7396,52600.0],["2000-03-07",7.6673,7.7035,7.5769,7.595,301000.0],["2000-03-08",7.595,7.6854,7.595,7.6854,193400.0],["2000-03-09",7.6673,7.7758,7.6673,7.7035,262600.0],["2000-03-10",7.6673,7.7939,7.6673,7.6854,62700.0],["2000-03-13",7.6673,7.7215,7.6673,7.6673,38000.0],["2000-03-14",7.6673,7.7215,7.6673,7.6673,74200.0],["2000-03-15",7.6673,7.7396,7.6311,7.7035,105200.0],["2000-03-16",7.7035,7.8662,7.7035,7.8662,58000.0],["2000-03-17",7.7939,7.8662,7.7396,7.8662,47000.0],["2000-03-20",7.8662,7.9928,7.7758,7.9204,42500.0],["2000-03-21",7.8843,7.9205,7.7758,7.8481,35900.0],["2000-03-22",7.83,7.9204,7.83,7.9204,37500.0],["2000-03-23",7.8843,8.0289,7.8843,7.9204,41800.0],["2000-03-24",7.9205,7.9385,7.8481,7.8843,42300.0],["2000-03-27",7.8662,7.9205,7.8481,7.8481,86800.0],["2000-03-28",7.8481,7.8843,7.7758,7.7758,51700.0],["2000-03-29",7.8129,7.9976,7.7944,7.8868,176800.0],["2000-03-30",7.8683,7.9606,7.8683,7.8868,43100.0],["2000-03-31",7.9052,8.0345,7.9052,7.9976,165900.0],["2000-04-03",7.9791,8.053,7.9791,7.9976,62700.0],["2000-04-04",7.9976,8.0899,7.9791,8.0345,57300.0],["2000-04-05",8.0345,8.2008,8.016,8.1453,71400.0],["2000-04-06",8.1823,8.2377,8.1269,8.1823,66900.0],["2000-04-07",8.1638,8.2931,8.1269,8.2562,69500.0],["2000-04-10",8.2377,8.3116,8.2377,8.2562,44000.0],["2000-04-11",8.2562,8.3855,8.2562,8.2931,51700.0],["2000-04-12",8.3485,8.4224,8.2746,8.4039,130600.0],["2000-04-13",8.4593,8.5702,8.4039,8.5147,57400.0],["2000-04-14",8.4778,8.5701,8.4409,8.4963,135200.0],["2000-04-17",8.4963,8.5147,8.3116,8.4963,90500.0],["2000-04-18",8.5702,8.5702,8.4409,8.5147,44900.0],["2000-04-19",8.5147,8.5332,8.4963,8.4963,39000.0],["2000-04-20",8.4963,8.4963,8.4409,8.4963,37500.0],["2000-04-24",8.4963,8.5332,8.4409,8.4409,122600.0],["2000-04-25",8.4778,8.5332,8.4593,8.5332,78700.0],["2000-04-26",8.5332,8.5332,8.4593,8.5332,98700.0],["2000-04-27",8.4963,8.5701,8.4593,8.5517,79300.0],["2000-04-28",8.5147,8.5701,8.3854,8.3854,643800.0],["2000-05-01",8.3854,8.4778,8.3854,8.4224,161000.0],["2000-05-02",8.4593,8.5702,8.3854,8.4593,201100.0],["2000-05-03",8.4778,8.5701,8.4778,8.5517,121700.0],["2000-05-04",8.5332,8.5517,8.4593,8.5147,47400.0],["2000-05-05",8.5517,8.5701,8.4963,8.5517,83100.0],["2000-05-08",8.5517,8.5517,8.4963,8.5332,51300.0],["2000-05-09",8.5147,8.5517,8.4778,8.4778,44700.0],["2000-05-10",8.4593,8.4963,8.4593,8.4593,32900.0],["2000-05-11",8.4593,8.5332,8.4409,8.5332,124100.0],["2000-05-12",8.4778,8.5701,8.4593,8.5517,167600.0],["2000-05-15",8.5147,8.5702,8.4963,8.5702,42900.0],["2000-05-16",8.5702,8.5702,8.4778,8.5147,72400.0],["2000-05-17",8.5147,8.5147,8.3485,8.3854,55200.0],["2000-05-18",8.4224,8.4778,8.3485,8.367,208700.0],["2000-05-19",8.3116,8.4224,8.3116,8.367,58500.0],["2000-05-22",8.33,8.4224,8.2746,8.4039,122300.0],["2000-05-23",8.367,8.5147,8.3485,8.4224,40100.0],["2000-05-24",8.4224,8.5147,8.3854,8.5147,104000.0],["2000-05-25",8.5332,8.5517,8.33,8.3854,202000.0],["2000-05-26",8.3854,8.4963,8.367,8.4409,24000.0],["2000-05-30",8.4039,8.4409,8.3854,8.4409,28000.0],["2000-05-31",8.4409,8.4409,8.2746,8.2931,200600.0],["2000-06-01",8.33,8.3485,8.2192,8.2746,62100.0],["2000-06-02",8.2746,8.3485,8.2746,8.3485,69000.0],["2000-06-05",8.3116,8.33,8.2746,8.3116,108000.0],["2000-06-06",8.33,8.4778,8.2746,8.4593,46200.0],["2000-06-07",8.4409,8.5147,8.4409,8.4963,66000.0],["2000-06-08",8.4778,8.5886,8.4778,8.5517,17400.0],["2000-06-09",8.5517,8.5886,8.5332,8.5702,94500.0],["2000-06-12",8.5701,8.6071,8.5517,8.5517,32600.0],["2000-06-13",8.6071,8.7918,8.5701,8.7548,85200.0],["2000-06-14",8.8287,9.0134,8.644,8.8841,118300.0],["2000-06-15",8.8657,9.0134,8.8657,8.9765,173000.0],["2000-06-16",8.9396,8.9765,8.6625,8.7733,113600.0],["2000-06-19",8.8103,9.0873,8.8103,9.0873,110800.0],["2000-06-20",9.0504,9.0689,8.9026,9.0134,99400.0],["2000-06-21",8.9765,9.0504,8.9396,9.0504,28100.0],["2000-06-22",8.9765,9.0134,8.8657,8.9211,94300.0],["2000-06-23",8.9211,8.9396,8.8287,8.9396,121100.0],["2000-06-26",8.995,8.995,8.7364,8.9396,148200.0],["2000-06-27",8.958,9.0134,8.8287,8.9396,93100.0],["2000-06-28",9.015,9.1091,8.9209,9.0526,71900.0],["2000-06-29",9.0526,9.1091,9.015,9.015,194600.0],["2000-06-30",9.015,9.0338,8.8456,8.8503,448600.0],["2000-07-03",8.8832,8.9021,8.8268,8.9021,235500.0],["2000-07-05",8.9209,9.0526,8.8832,9.0526,226000.0],["2000-07-06",8.9962,9.1467,8.9773,9.1467,119100.0],["2000-07-07",9.1467,9.1656,9.0714,9.0714,90700.0],["2000-07-10",9.1279,9.1467,9.0526,9.1279,66300.0],["2000-07-11",9.0903,9.0903,9.0338,9.0714,36400.0],["2000-07-12",9.0714,9.0714,8.9962,9.015,89000.0],["2000-07-13",9.015,9.0526,8.9773,9.015,108100.0],["2000-07-14",9.015,9.0338,8.9585,8.9962,52400.0],["2000-07-17",9.0526,9.0714,8.9585,8.9773,72300.0],["2000-07-18",9.015,9.015,8.9585,8.9585,100300.0],["2000-07-19",8.9773,8.9773,8.9397,8.9585,67400.0],["2000-07-20",8.9773,9.015,8.9585,8.9962,195400.0],["2000-07-21",8.9962,9.0714,8.9773,8.9773,103100.0],["2000-07-24",8.9773,9.0526,8.9773,9.0526,261400.0],["2000-07-25",9.1091,9.1279,9.0338,9.0903,60500.0],["2000-07-26",9.0526,9.1091,9.0526,9.0903,71700.0],["2000-07-27",9.1091,9.3349,9.0526,9.2785,238000.0],["2000-07-28",9.222,9.4102,9.1844,9.3161,199300.0],["2000-07-31",9.3349,9.4102,9.1091,9.4102,131600.0],["2000-08-01",9.4102,9.6361,9.3349,9.6361,130200.0],["2000-08-02",9.6361,9.6361,9.4667,9.4667,310400.0],["2000-08-03",9.5231,9.542,9.429,9.4479,190900.0],["2000-08-04",9.4102,9.4855,9.3726,9.3726,65500.0],["2000-08-07",9.3914,9.5231,9.3538,9.3726,48900.0],["2000-08-08",9.4102,9.429,9.2973,9.3914,39800.0],["2000-08-09",9.3914,9.4855,9.3349,9.429,45500.0],["2000-08-10",9.4102,9.4478,9.3349,9.3537,54400.0],["2000-08-11",9.3914,9.3914,9.2597,9.2973,73400.0],["2000-08-14",9.2785,9.3726,9.2785,9.3726,97000.0],["2000-08-15",9.3349,9.4102,9.2597,9.3161,60500.0],["2000-08-16",9.3537,9.4855,9.3161,9.3914,58600.0],["2000-08-17",9.4102,9.4102,9.3349,9.3914,35300.0],["2000-08-18",9.4102,9.4102,9.2408,9.2973,128000.0],["2000-08-21",9.3161,9.3161,9.1844,9.2785,127000.0],["2000-08-22",9.2597,9.2597,9.2032,9.2408,75000.0],["2000-08-23",9.222,9.222,9.1844,9.1844,92600.0],["2000-08-24",9.1091,9.1844,9.015,9.0526,37400.0],["2000-08-25",8.9773,9.0526,8.9773,8.9962,70700.0],["2000-08-28",8.9962,9.015,8.8268,8.9209,58500.0],["2000-08-29",8.9585,8.9585,8.8456,8.8644,70800.0],["2000-08-30",8.8456,9.0338,8.8456,9.015,57700.0],["2000-08-31",8.9773,9.0338,8.9773,9.015,35000.0],["2000-09-01",8.9773,9.015,8.9397,9.015,81800.0],["2000-09-05",8.9773,9.0714,8.9773,9.015,42400.0],["2000-09-06",9.0338,9.0338,8.9773,8.9962,89500.0],["2000-09-07",9.0338,9.0903,8.9773,9.0903,99200.0],["2000-09-08",9.0526,9.1844,9.0526,9.1844,39600.0],["2000-09-11",9.3726,9.3726,9.1844,9.222,77400.0],["2000-09-12",9.1844,9.2597,9.1844,9.2408,50200.0],["2000-09-13",9.2408,9.3349,9.222,9.2408,81900.0],["2000-09-14",9.2032,9.3161,9.2032,9.2785,139600.0],["2000-09-15",9.1844,9.2597,9.1844,9.1844,71300.0],["2000-09-18",9.1279,9.1467,8.9773,8.9773,145300.0],["2000-09-19",8.9773,9.0338,8.9773,9.015,143300.0],["2000-09-20",9.0338,9.1655,9.015,9.1279,61000.0],["2000-09-21",9.0526,9.1279,8.9962,8.9962,42200.0],["2000-09-22",9.0714,9.1656,9.0244,9.1467,71900.0],["2000-09-25",9.1091,9.1467,9.1091,9.1091,41900.0],["2000-09-26",9.1091,9.1844,9.1091,9.1279,35400.0],["2000-09-27",9.0897,9.3006,9.0897,9.2815,55700.0],["2000-09-28",9.2048,9.3965,9.2048,9.3965,167500.0],["2000-09-29",9.4349,9.5116,9.2815,9.5116,121600.0],["2000-10-02",9.5116,9.5116,9.2815,9.2815,125100.0],["2000-10-03",9.2048,9.2431,9.0514,9.0514,110400.0],["2000-10-04",9.1281,9.1281,8.8788,9.0514,112900.0],["2000-10-05",9.0705,9.1664,9.013,9.1472,41400.0],["2000-10-06",9.1664,9.2815,9.0897,9.2048,93500.0],["2000-10-09",9.1664,9.2431,9.1664,9.1664,97200.0],["2000-10-10",9.2048,9.2623,9.1281,9.2048,41900.0],["2000-10-11",9.1856,9.2623,9.013,9.0322,74500.0],["2000-10-12",9.0514,9.0514,8.8788,8.8788,42700.0],["2000-10-13",8.8404,9.013,8.7445,9.013,50400.0],["2000-10-16",9.0897,9.1281,9.013,9.0705,129000.0],["2000-10-17",9.1281,9.1281,8.9938,9.0322,42800.0],["2000-10-18",9.0322,9.0322,8.8979,9.0322,62500.0],["2000-10-19",9.0514,9.1664,9.0514,9.1664,89100.0],["2000-10-20",9.1664,9.1856,9.0897,9.1664,45900.0],["2000-10-23",9.1089,9.1281,9.0322,9.0514,38100.0],["2000-10-24",9.0514,9.0514,8.8021,8.8788,54800.0],["2000-10-25",8.8788,8.8788,8.6103,8.6486,57500.0],["2000-10-26",8.6486,8.7829,8.6103,8.7829,42900.0],["2000-10-27",8.8596,8.8788,8.7637,8.8212,31300.0],["2000-10-30",8.7829,8.8021,8.6678,8.6678,47200.0],["2000-10-31",8.6678,8.7829,8.6295,8.7829,87100.0],["2000-11-01",8.8212,8.8596,8.6295,8.7445,142300.0],["2000-11-02",8.7445,8.8404,8.7445,8.8021,62800.0],["2000-11-03",8.8021,8.8404,8.6678,8.8021,36600.0],["2000-11-06",8.7829,8.9746,8.7829,8.9746,64800.0],["2000-11-07",8.9746,8.9746,8.7829,8.8788,53600.0],["2000-11-08",8.8979,8.9555,8.8596,8.9171,52400.0],["2000-11-09",8.9555,8.9746,8.8596,8.9746,82600.0],["2000-11-10",8.9746,8.9746,8.8979,8.9363,60600.0],["2000-11-13",8.9555,8.9555,8.8212,8.9555,35200.0],["2000-11-14",8.9555,8.9938,8.9363,8.9555,49700.0],["2000-11-15",8.9171,9.1089,8.8979,9.0897,33700.0],["2000-11-16",9.0514,9.0897,9.013,9.013,66700.0],["2000-11-17",9.0897,9.2239,9.013,9.2239,109200.0],["2000-11-20",9.1856,9.3006,9.1472,9.2815,46600.0],["2000-11-21",9.2623,9.2815,9.1281,9.1856,268200.0],["2000-11-22",9.1089,9.2048,9.0897,9.1664,97200.0],["2000-11-24",9.1856,9.2239,9.1664,9.2239,42100.0],["2000-11-27",9.2048,9.3007,9.1856,9.1856,47500.0],["2000-11-28",9.3582,9.3582,9.2048,9.2048,39700.0],["2000-11-29",9.2431,9.3965,9.2431,9.3774,25200.0],["2000-11-30",9.3582,9.5883,9.3582,9.5308,177200.0],["2000-12-01",9.4924,9.6458,9.4541,9.5308,101600.0],["2000-12-04",9.5116,9.5691,9.5116,9.5499,66800.0],["2000-12-05",9.5883,9.7417,9.5883,9.7417,76500.0],["2000-12-06",9.7417,9.7417,9.6458,9.7034,100700.0],["2000-12-07",9.7417,9.7801,9.7034,9.7225,29500.0],["2000-12-08",9.7034,9.8568,9.7034,9.8568,51400.0],["2000-12-11",9.8184,9.9335,9.7801,9.9335,52400.0],["2000-12-12",9.8951,9.9335,9.7992,9.8759,83800.0],["2000-12-13",9.8376,9.9143,9.7801,9.8951,113400.0],["2000-12-14",9.8953,9.9929,9.8953,9.9148,84400.0],["2000-12-15",9.9343,9.9734,9.8758,9.9343,84400.0],["2000-12-18",9.9148,10.0514,9.9148,9.9929,57400.0],["2000-12-19",10.0709,10.149,10.0709,10.1295,292700.0],["2000-12-20",10.1295,10.2856,10.1295,10.2661,315100.0],["2000-12-21",10.2466,10.2661,10.1295,10.188,172100.0],["2000-12-22",10.188,10.3442,10.188,10.2271,54600.0],["2000-12-26",10.2076,10.2856,10.2076,10.2661,17200.0],["2000-12-27",10.2271,10.3832,10.2271,10.3832,59800.0],["2000-12-28",10.3247,10.5589,10.3247,10.5589,54000.0],["2000-12-29",10.5198,10.5589,10.4613,10.4613,68300.0],["2001-01-02",10.4222,10.4613,10.2661,10.2661,98100.0],["2001-01-03",10.3051,10.4418,10.2856,10.3637,100100.0],["2001-01-04",10.3442,10.4222,10.2661,10.3247,143200.0],["2001-01-05",10.3051,10.3051,10.11,10.1295,71500.0],["2001-01-08",10.1685,10.2466,10.0709,10.0709,84000.0],["2001-01-09",10.11,10.2076,10.0905,10.188,49600.0],["2001-01-10",10.188,10.2466,10.0514,10.2466,60900.0],["2001-01-11",10.2466,10.2856,9.9929,10.149,53700.0],["2001-01-12",10.1295,10.2076,10.0124,10.188,123200.0],["2001-01-16",10.188,10.2271,10.11,10.149,46400.0],["2001-01-17",10.149,10.1685,9.9929,10.11,351800.0],["2001-01-18",10.149,10.188,10.11,10.1685,97100.0],["2001-01-19",10.0905,10.2271,10.0709,10.149,38900.0],["2001-01-22",10.11,10.188,10.0319,10.1685,73500.0],["2001-01-23",10.149,10.3051,10.149,10.3051,330500.0],["2001-01-24",10.2661,10.3051,10.2271,10.2661,237500.0],["2001-01-25",10.3051,10.3247,10.2661,10.2661,102300.0],["2001-01-26",10.2856,10.3051,10.2271,10.2661,238900.0],["2001-01-29",10.2645,10.302,10.2458,10.302,29700.0],["2001-01-30",10.302,10.3676,10.2739,10.3645,68300.0],["2001-01-31",10.352,10.3988,10.3457,10.3832,161200.0],["2001-02-01",10.3832,10.3988,10.3832,10.3957,57900.0],["2001-02-02",10.3832,10.3988,10.3676,10.3832,154600.0],["2001-02-05",10.3208,10.3489,10.3051,10.3176,202300.0],["2001-02-06",10.3208,10.3208,10.1646,10.2396,100500.0],["2001-02-07",10.1615,10.2583,10.1178,10.2583,59100.0],["2001-02-08",10.2489,10.2489,9.9929,10.0303,42600.0],["2001-02-09",10.0241,10.0397,9.8367,9.8836,91700.0],["2001-02-12",9.8367,9.9616,9.8055,9.946,69600.0],["2001-02-13",9.946,9.9585,9.8242,9.9148,67400.0],["2001-02-14",9.8836,9.946,9.8055,9.946,38800.0],["2001-02-15",9.9616,10.0616,9.9616,10.0584,42900.0],["2001-02-16",9.9866,9.9929,9.9179,9.9773,32700.0],["2001-02-20",9.9866,9.9866,9.9304,9.946,42300.0],["2001-02-21",9.9616,9.9866,9.8055,9.8055,49300.0],["2001-02-22",9.8836,9.8836,9.665,9.7025,203700.0],["2001-02-23",9.6806,9.8024,9.6494,9.7899,223300.0],["2001-02-26",9.8055,9.9616,9.743,9.9616,76600.0],["2001-02-27",9.9616,9.9616,9.8992,9.9023,62700.0],["2001-02-28",9.9304,10.0241,9.7899,9.9991,118900.0],["2001-03-01",9.9304,10.1958,9.868,10.1958,241200.0],["2001-03-02",10.1802,10.2739,10.1178,10.1802,66300.0],["2001-03-05",10.1959,10.224,10.0866,10.0866,30800.0],["2001-03-06",10.1334,10.1677,10.0866,10.1178,75400.0],["2001-03-07",10.0709,10.1865,10.0553,10.1677,44600.0],["2001-03-08",10.1802,10.1802,10.0865,10.1022,24700.0],["2001-03-09",10.0709,10.149,9.9929,10.1022,43600.0],["2001-03-12",10.0928,10.099,10.0241,10.0397,98000.0],["2001-03-13",10.0397,10.0834,9.9929,10.0772,107800.0],["2001-03-14",10.0772,10.1334,10.046,10.0803,37100.0],["2001-03-15",10.0553,10.0772,9.9866,10.0397,46100.0],["2001-03-16",10.0709,10.1053,10.0428,10.0553,73200.0],["2001-03-19",10.0553,10.2271,10.0428,10.2271,54600.0],["2001-03-20",10.2739,10.3051,10.1959,10.2583,148200.0],["2001-03-21",10.2614,10.2895,10.1802,10.1958,94200.0],["2001-03-22",10.1802,10.302,10.0397,10.2739,131600.0],["2001-03-23",10.2739,10.3676,10.1958,10.2333,99200.0],["2001-03-26",10.2333,10.2958,10.2271,10.2302,62100.0],["2001-03-27",10.2302,10.2302,10.1521,10.2052,128300.0],["2001-03-28",10.2052,10.3261,10.1829,10.2466,83100.0],["2001-03-29",10.2307,10.4248,10.2307,10.3739,46500.0],["2001-03-30",10.3421,10.5807,10.3421,10.5807,144900.0],["2001-04-02",10.5648,10.568,10.4662,10.5012,46900.0],["2001-04-03",10.5012,10.5012,10.358,10.4121,100000.0],["2001-04-04",10.4121,10.4375,10.3898,10.4121,87700.0],["2001-04-05",10.4152,10.5171,10.3898,10.5171,102500.0],["2001-04-06",10.5012,10.5012,10.4089,10.428,293600.0],["2001-04-09",10.428,10.533,10.4089,10.4375,72900.0],["2001-04-10",10.4407,10.5489,10.4407,10.5457,138100.0],["2001-04-11",10.5457,10.5457,10.4693,10.4725,92600.0],["2001-04-12",10.4725,10.5012,10.4089,10.498,75700.0],["2001-04-16",10.498,10.533,10.4375,10.533,147900.0],["2001-04-17",10.533,10.6125,10.5043,10.5807,181400.0],["2001-04-18",10.6603,10.7526,10.5966,10.5998,208800.0],["2001-04-19",10.6125,10.708,10.5712,10.6921,92200.0],["2001-04-20",10.6444,10.7366,10.6125,10.6285,126900.0],["2001-04-23",10.6284,10.6603,10.5807,10.5807,142000.0],["2001-04-24",10.5966,10.5966,10.5489,10.5871,127600.0],["2001-04-25",10.5871,10.6189,10.5362,10.5743,163200.0],["2001-04-26",10.5807,10.6189,10.5648,10.5966,136100.0],["2001-04-27",10.6221,10.6284,10.5489,10.6253,137300.0],["2001-04-30",10.6284,10.6794,10.5553,10.5966,180000.0],["2001-05-01",10.6284,10.6284,10.5648,10.5966,154700.0],["2001-05-02",10.5871,10.6125,10.5107,10.5839,99200.0],["2001-05-03",10.5648,10.6189,10.5648,10.5966,187900.0],["2001-05-04",10.6125,10.6571,10.5966,10.6285,275900.0],["2001-05-07",10.6284,10.6603,10.4884,10.498,204100.0],["2001-05-08",10.498,10.5648,10.498,10.5457,146900.0],["2001-05-09",10.5171,10.5934,10.5171,10.5807,48100.0],["2001-05-10",10.5648,10.5966,10.5012,10.5171,106500.0],["2001-05-11",10.5012,10.5966,10.5012,10.5903,70100.0],["2001-05-14",10.533,10.5966,10.533,10.5966,112800.0],["2001-05-15",10.5966,10.6475,10.5775,10.5966,112000.0],["2001-05-16",10.5966,10.6221,10.5648,10.5648,255500.0],["2001-05-17",10.5807,10.6285,10.5712,10.5871,301400.0],["2001-05-18",10.5966,10.6284,10.5807,10.5807,57600.0],["2001-05-21",10.5807,10.7398,10.568,10.7239,142400.0],["2001-05-22",10.6921,10.7557,10.6921,10.7303,141900.0],["2001-05-23",10.7557,10.8194,10.7239,10.7876,124300.0],["2001-05-24",10.8035,10.8194,10.7557,10.8194,58100.0],["2001-05-25",10.7876,11.0899,10.7876,11.0739,126400.0],["2001-05-29",11.0103,11.074,10.9626,10.9976,162100.0],["2001-05-30",10.9976,10.9976,10.8512,10.8671,28200.0],["2001-05-31",10.8671,11.0008,10.8512,10.9467,71400.0],["2001-06-01",10.9467,11.0103,10.8607,11.0103,61500.0],["2001-06-04",10.9785,11.0421,10.9276,10.9626,128300.0],["2001-06-05",10.9785,11.0771,10.9785,11.058,78700.0],["2001-06-06",10.9785,11.1058,10.9308,11.0771,88500.0],["2001-06-07",11.0771,11.1249,11.0771,11.1217,38500.0],["2001-06-08",11.1185,11.2012,11.058,11.0899,47900.0],["2001-06-11",11.0899,11.3922,11.058,11.3126,257500.0],["2001-06-12",11.3094,11.4717,11.2967,11.4558,85100.0],["2001-06-13",11.4558,11.5035,11.424,11.4463,58900.0],["2001-06-14",11.4463,11.5831,11.424,11.5067,96000.0],["2001-06-15",11.5067,11.5322,11.4558,11.4558,84600.0],["2001-06-18",11.4876,11.5195,11.4558,11.494,69600.0],["2001-06-19",11.4717,11.5354,11.459,11.4876,132200.0],["2001-06-20",11.4908,11.6467,11.4876,11.6467,129500.0],["2001-06-21",11.6149,11.6786,11.6149,11.6595,81400.0],["2001-06-22",11.6595,11.6595,11.5354,11.5354,63700.0],["2001-06-25",11.5672,11.6627,11.5035,11.5035,98600.0],["2001-06-26",11.5035,11.6627,11.4558,11.6404,139300.0],["2001-06-27",11.6404,11.7148,11.6274,11.6986,121600.0],["2001-06-28",11.6824,11.8054,11.6824,11.8054,74000.0],["2001-06-29",11.8054,11.8928,11.786,11.8766,212200.0],["2001-07-02",11.8443,11.8637,11.7731,11.8637,83900.0],["2001-07-03",11.8637,11.8928,11.8281,11.8572,41100.0],["2001-07-05",11.8572,11.909,11.8345,11.8345,107800.0],["2001-07-06",11.8442,11.8928,11.8281,11.8831,101400.0],["2001-07-09",11.8604,11.8799,11.7472,11.8799,77300.0],["2001-07-10",11.8928,11.909,11.7957,11.8184,216000.0],["2001-07-11",11.8443,11.8896,11.7828,11.8863,105000.0],["2001-07-12",11.8993,11.9737,11.8442,11.9672,114800.0],["2001-07-13",11.9413,11.9575,11.909,11.9413,44100.0],["2001-07-16",11.9737,11.9737,11.9413,11.951,80300.0],["2001-07-17",11.7148,12.0061,11.7148,11.9996,232800.0],["2001-07-18",11.9899,11.9899,11.9057,11.9122,114100.0],["2001-07-19",11.9252,12.0708,11.909,12.0708,131300.0],["2001-07-20",12.0061,12.019,11.9899,12.019,91700.0],["2001-07-23",12.0222,12.0222,11.909,11.9252,71500.0],["2001-07-24",11.909,12.0028,11.6825,11.8119,75300.0],["2001-07-25",11.7472,11.841,11.7148,11.841,254300.0],["2001-07-26",11.7795,11.8896,11.6824,11.8799,127600.0],["2001-07-27",11.8798,11.8798,11.7148,11.7633,120200.0],["2001-07-30",11.731,12.019,11.731,11.9737,137700.0],["2001-07-31",11.9413,12.1679,11.9284,12.1193,181800.0],["2001-08-01",12.1226,12.1226,12.0546,12.1161,86100.0],["2001-08-02",12.1031,12.1031,11.9575,12.0222,67300.0],["2001-08-03",12.0222,12.0546,12.0061,12.0093,68800.0],["2001-08-06",12.0384,12.1258,12.0222,12.1193,69300.0],["2001-08-07",12.1193,12.184,12.0675,12.184,100400.0],["2001-08-08",12.1193,12.2164,12.1193,12.2002,77700.0],["2001-08-09",12.184,12.2164,12.1355,12.2164,63000.0],["2001-08-10",12.2002,12.3103,12.1355,12.3103,65600.0],["2001-08-13",12.3103,12.3103,12.2002,12.2002,93400.0],["2001-08-14",12.2002,12.3361,12.1873,12.3361,81200.0],["2001-08-15",12.3556,12.4721,12.2455,12.4397,120600.0],["2001-08-16",12.4268,12.4915,12.4073,12.4915,62300.0],["2001-08-17",12.4915,12.6047,12.4753,12.6015,84300.0],["2001-08-20",12.6015,12.6533,12.553,12.6209,125500.0],["2001-08-21",12.6209,12.7698,12.6209,12.7115,127400.0],["2001-08-22",12.7148,12.7827,12.6371,12.7051,148800.0],["2001-08-23",12.6921,12.7795,12.6727,12.7245,123100.0],["2001-08-24",12.718,12.7245,12.5886,12.6047,160400.0],["2001-08-27",12.5821,12.6501,12.4721,12.54,131300.0],["2001-08-28",12.54,12.6145,12.5238,12.5271,68900.0],["2001-08-29",12.5077,12.5206,12.2876,12.2973,179100.0],["2001-08-30",12.2973,12.2973,12.1128,12.2488,122300.0],["2001-08-31",12.2358,12.2941,12.1031,12.2488,140900.0],["2001-09-04",12.2002,12.2779,12.087,12.2002,128500.0],["2001-09-05",12.184,12.2326,12.1031,12.1517,83400.0],["2001-09-06",12.1517,12.1679,11.9575,11.9575,94800.0],["2001-09-07",11.9252,11.9769,11.7698,11.8475,240600.0],["2001-09-10",11.8766,12.0061,11.7472,11.8766,88100.0],["2001-09-17",11.6824,11.8119,11.5206,11.6242,169400.0],["2001-09-18",11.6242,12.2002,11.608,11.9575,140300.0],["2001-09-19",12.0384,12.1355,11.7957,11.8928,181700.0],["2001-09-20",11.8604,11.8604,11.7245,11.7375,215300.0],["2001-09-21",11.7472,11.7957,11.6501,11.6663,343200.0],["2001-09-24",11.6695,11.8928,11.6371,11.6986,401000.0],["2001-09-25",11.7019,11.7957,11.6177,11.7633,204500.0],["2001-09-26",11.7173,12.0629,11.7173,11.9444,228700.0],["2001-09-27",11.9806,12.1386,11.9411,12.0727,65000.0],["2001-09-28",12.0958,12.3196,11.9839,12.211,195000.0],["2001-10-01",12.1781,12.2505,11.9213,12.2505,143300.0],["2001-10-02",12.2768,12.2768,12.0629,12.1517,405700.0],["2001-10-03",11.8259,11.8555,11.5856,11.8423,179100.0],["2001-10-04",11.8423,12.0793,11.816,11.9477,174200.0],["2001-10-05",11.9148,11.974,11.7963,11.9115,190600.0],["2001-10-08",11.8884,11.9444,11.714,11.737,72800.0],["2001-10-09",11.7173,11.7337,11.5692,11.5922,283500.0],["2001-10-10",11.6416,11.7963,11.5198,11.7008,117600.0],["2001-10-11",11.6514,11.8325,11.5198,11.6679,136600.0],["2001-10-12",11.7008,11.7666,11.454,11.6844,79000.0],["2001-10-15",11.635,11.8358,11.6021,11.7765,286300.0],["2001-10-16",11.816,11.816,11.6119,11.6909,605600.0],["2001-10-17",11.7008,11.7568,11.6844,11.7206,207900.0],["2001-10-18",11.8028,11.8028,11.6843,11.7173,404400.0],["2001-10-19",11.7337,11.7436,11.6844,11.6909,239300.0],["2001-10-22",11.6876,11.714,11.2894,11.5757,200300.0],["2001-10-23",11.5593,11.5659,11.2894,11.4704,600100.0],["2001-10-24",11.454,11.454,11.2236,11.421,290900.0],["2001-10-25",11.3717,11.4671,11.2664,11.4474,174400.0],["2001-10-26",11.4474,11.4474,11.1972,11.3388,102200.0],["2001-10-29",11.3058,11.3355,11.1808,11.296,91100.0],["2001-10-30",11.2993,11.3914,11.2828,11.3651,109900.0],["2001-10-31",11.3881,11.5692,11.3585,11.454,124100.0],["2001-11-01",11.5033,11.5626,11.4737,11.5527,106400.0],["2001-11-02",11.5033,11.5395,11.4704,11.4869,213600.0],["2001-11-05",11.421,11.7666,11.421,11.5362,68700.0],["2001-11-06",11.5527,11.7633,11.5231,11.7601,73500.0],["2001-11-07",11.8423,11.8456,11.6251,11.6251,153100.0],["2001-11-08",11.6745,11.7337,11.5165,11.6514,74900.0],["2001-11-09",11.5362,11.6185,11.3717,11.6021,120100.0],["2001-11-12",11.6054,11.6317,11.5692,11.6185,80100.0],["2001-11-13",11.6021,11.7502,11.6021,11.7173,95400.0],["2001-11-14",11.6514,11.8489,11.6514,11.8489,236400.0],["2001-11-15",11.7996,11.9575,11.7633,11.9575,79600.0],["2001-11-16",11.9082,11.997,11.8851,11.9378,93000.0],["2001-11-19",11.9806,12.0826,11.9477,11.9773,80800.0],["2001-11-20",11.997,12.0168,11.9279,11.9279,181700.0],["2001-11-21",11.9312,12.0365,11.9148,12.0365,332100.0],["2001-11-23",11.9641,12.1024,11.9641,12.0925,23600.0],["2001-11-26",12.0892,12.0991,12.03,12.0662,122300.0],["2001-11-27",12.0892,12.0925,12.0168,12.0168,95800.0],["2001-11-28",12.0299,12.0859,12.0069,12.0201,148800.0],["2001-11-29",12.0299,12.0793,11.9839,12.0793,121400.0],["2001-11-30",12.0859,12.0859,11.9147,11.9246,95000.0],["2001-12-03",11.9147,11.9674,11.8555,11.8555,89100.0],["2001-12-04",11.8489,12.0958,11.8489,12.0925,97400.0],["2001-12-05",12.0925,12.1682,12.0201,12.1583,63000.0],["2001-12-06",12.1583,12.3031,12.1155,12.2768,92600.0],["2001-12-07",12.2768,12.3328,12.2603,12.3031,65500.0],["2001-12-10",12.3031,12.3097,11.9806,12.0398,254900.0],["2001-12-11",12.0859,12.2439,12.0727,12.211,84800.0],["2001-12-12",12.211,12.3031,12.1846,12.2768,137900.0],["2001-12-13",12.2801,12.3591,12.2603,12.3459,234000.0],["2001-12-14",12.3192,12.4563,12.3192,12.3794,634600.0],["2001-12-17",12.3794,12.4965,12.3727,12.3794,522500.0],["2001-12-18",12.4296,12.4965,12.4262,12.4329,137000.0],["2001-12-19",12.4195,12.4195,12.2924,12.3125,242800.0],["2001-12-20",12.3459,12.3526,12.095,12.1586,242700.0],["2001-12-21",12.1719,12.2288,12.1452,12.2121,326600.0],["2001-12-24",12.1786,12.2957,12.1786,12.2455,30800.0],["2001-12-26",12.2188,12.2288,12.095,12.1987,112900.0],["2001-12-27",12.1786,12.2556,12.0849,12.0916,96800.0],["2001-12-28",12.0783,12.2221,12.0615,12.1318,131600.0],["2001-12-31",12.1619,12.3292,12.0615,12.279,181700.0],["2002-01-02",12.2623,12.3258,11.9812,12.1954,152200.0],["2002-01-03",12.2121,12.3794,12.2121,12.356,123300.0],["2002-01-04",12.4128,12.4496,12.2455,12.279,82400.0],["2002-01-07",12.3024,12.3426,12.2154,12.2154,79900.0],["2002-01-08",12.182,12.3091,12.182,12.2957,63100.0],["2002-01-09",12.2957,12.3526,12.1786,12.1786,51400.0],["2002-01-10",12.1786,12.192,12.0615,12.1284,51500.0],["2002-01-11",12.1619,12.2288,12.1318,12.1385,191200.0],["2002-01-14",12.1452,12.279,12.0582,12.279,89700.0],["2002-01-15",12.2455,12.2455,12.0783,12.2121,56200.0],["2002-01-16",12.2924,12.2924,12.0281,12.0281,127800.0],["2002-01-17",12.0381,12.0415,11.9043,11.9779,205300.0],["2002-01-18",12.0448,12.1084,11.7102,11.7905,143100.0],["2002-01-22",11.8273,11.8708,11.7638,11.7704,80000.0],["2002-01-23",11.7771,11.8307,11.7169,11.7771,72800.0],["2002-01-24",11.7638,11.7771,11.5429,11.7437,155200.0],["2002-01-25",11.7102,11.727,11.6065,11.6065,67200.0],["2002-01-28",11.6165,11.6165,11.5095,11.573,238600.0],["2002-01-29",11.5931,11.64,11.476,11.6165,63900.0],["2002-01-30",11.6433,11.7102,11.6266,11.6935,180000.0],["2002-01-31",11.6935,11.7102,11.6433,11.6634,505400.0],["2002-02-01",11.6935,11.7872,11.6768,11.737,64900.0],["2002-02-04",11.8106,11.8708,11.7102,11.8708,348400.0],["2002-02-05",11.8708,12.0113,11.8608,11.9946,170300.0],["2002-02-06",12.0113,12.0113,11.7771,11.8875,114100.0],["2002-02-07",11.8775,11.9043,11.7905,11.8608,123800.0],["2002-02-08",11.911,11.9946,11.8441,11.9946,77800.0],["2002-02-11",11.9946,12.0716,11.9779,12.0716,51800.0],["2002-02-12",12.0281,12.0515,11.9444,11.9913,67000.0],["2002-02-13",11.844,12.095,11.844,12.0448,52600.0],["2002-02-14",12.0448,12.095,11.9377,11.9946,92100.0],["2002-02-15",12.0113,12.1719,11.9511,12.1385,46600.0],["2002-02-19",12.2054,12.2054,11.9578,11.9578,75200.0],["2002-02-20",11.9578,12.0682,11.9277,12.0615,106800.0],["2002-02-21",12.1284,12.1284,11.911,11.9712,113300.0],["2002-02-22",11.9444,12.1284,11.9444,12.1284,138600.0],["2002-02-25",12.0615,12.1117,11.9779,12.1084,138200.0],["2002-02-26",12.1251,12.1284,12.0448,12.1017,45500.0],["2002-02-27",12.0615,12.1151,11.931,12.0783,174000.0],["2002-02-28",12.0281,12.0448,11.8775,12.0448,110600.0],["2002-03-01",12.1017,12.3125,12.0147,12.3125,162100.0],["2002-03-04",12.2288,12.5467,12.2288,12.5467,128600.0],["2002-03-05",12.5467,12.7474,12.5299,12.7474,237300.0],["2002-03-06",12.714,12.7809,12.5299,12.7474,150500.0],["2002-03-07",12.7307,12.7943,12.6972,12.7675,42900.0],["2002-03-08",12.7474,12.7976,12.734,12.7976,71300.0],["2002-03-11",12.714,12.7608,12.5969,12.714,86800.0],["2002-03-12",12.6805,12.7809,12.5801,12.7106,41600.0],["2002-03-13",12.6805,12.6972,12.4463,12.6169,56900.0],["2002-03-14",12.6169,12.9984,12.6169,12.9984,85000.0],["2002-03-15",12.8812,12.9917,12.8511,12.9114,167000.0],["2002-03-18",12.918,12.9314,12.7876,12.8779,80500.0],["2002-03-19",12.8311,13.0151,12.8311,13.0151,86200.0],["2002-03-20",13.0084,13.0151,12.8812,12.9314,153800.0],["2002-03-21",12.9147,13.0586,12.9147,13.0485,215100.0],["2002-03-22",13.0485,13.1556,13.0084,13.0653,148100.0],["2002-03-25",13.0987,13.0987,12.9147,13.0485,118900.0],["2002-03-26",13.0468,13.3325,13.0468,13.3325,113100.0],["2002-03-27",13.3155,13.3291,13.1625,13.3291,78500.0],["2002-03-28",13.3155,13.4448,13.1999,13.3053,191000.0],["2002-04-01",13.2985,13.3665,13.2611,13.2747,59700.0],["2002-04-02",13.1897,13.3325,13.1285,13.1931,91800.0],["2002-04-03",13.2305,13.2611,13.1829,13.1931,88900.0],["2002-04-04",13.0604,13.2985,13.0604,13.2985,160400.0],["2002-04-05",13.2815,13.574,13.2815,13.4754,193800.0],["2002-04-08",13.5366,13.6386,13.5094,13.6352,148600.0],["2002-04-09",13.6352,13.8461,13.6148,13.8461,425600.0],["2002-04-10",13.8801,13.972,13.8223,13.9549,237600.0],["2002-04-11",13.9447,13.9447,13.6897,13.8053,279800.0],["2002-04-12",13.7815,14.1692,13.7815,14.1284,141700.0],["2002-04-15",14.0468,14.0978,13.8597,13.9379,158800.0],["2002-04-16",14.0128,14.0128,13.6692,13.7373,259700.0],["2002-04-17",13.7067,13.7407,13.4652,13.557,243900.0],["2002-04-18",13.5706,13.6556,13.5434,13.591,206200.0],["2002-04-19",13.6046,13.6148,13.4346,13.4346,49000.0],["2002-04-22",13.4516,13.4516,13.1013,13.2577,74000.0],["2002-04-23",13.1727,13.1897,12.8564,12.972,150700.0],["2002-04-24",13.006,13.3325,13.006,13.1319,177500.0],["2002-04-25",13.1625,13.3835,13.0434,13.3495,86100.0],["2002-04-26",13.3495,13.3529,13.1455,13.2033,53400.0],["2002-04-29",13.2033,13.3903,13.1455,13.3597,47500.0],["2002-04-30",13.2815,13.6046,13.2475,13.5366,214400.0],["2002-05-01",13.5366,13.5366,13.2815,13.3665,138600.0],["2002-05-02",13.3325,13.3938,13.3019,13.3665,246100.0],["2002-05-03",13.1795,13.2917,13.1183,13.1795,291300.0],["2002-05-06",13.1795,13.1931,12.9448,12.9584,166900.0],["2002-05-07",12.8904,12.9924,12.8258,12.87,182100.0],["2002-05-08",12.904,12.9584,12.6183,12.8734,79100.0],["2002-05-09",12.7203,12.8666,12.6557,12.6693,51800.0],["2002-05-10",12.7203,12.7203,12.421,12.5197,117300.0],["2002-05-13",12.5503,12.7509,12.455,12.5843,57900.0],["2002-05-14",12.6183,12.6659,12.5163,12.6591,136600.0],["2002-05-15",12.6693,12.8258,12.6013,12.7203,89200.0],["2002-05-16",12.7543,12.7679,12.4652,12.5843,108400.0],["2002-05-17",12.6183,12.6693,12.5843,12.6659,40500.0],["2002-05-20",12.6353,12.7883,12.5979,12.6795,79600.0],["2002-05-21",12.6523,12.6591,12.5367,12.5401,146100.0],["2002-05-22",12.5163,12.6489,12.4822,12.6353,125900.0],["2002-05-23",12.6591,12.8564,12.5571,12.8224,204400.0],["2002-05-24",12.8734,12.8734,12.6353,12.6353,63100.0],["2002-05-28",12.6863,12.887,12.6319,12.887,98900.0],["2002-05-29",12.9244,13.0264,12.853,13.0128,123300.0],["2002-05-30",13.0094,13.1285,12.9584,13.1285,125700.0],["2002-05-31",13.1285,13.1965,12.9686,13.0604,156000.0],["2002-06-03",13.0774,13.3835,12.9074,13.0604,87300.0],["2002-06-04",13.0094,13.2067,12.9992,13.1149,56600.0],["2002-06-05",13.1965,13.1965,13.0536,13.1557,94500.0],["2002-06-06",13.1625,13.1625,12.9958,13.0094,45100.0],["2002-06-07",13.0944,13.1625,12.9584,13.1625,52700.0],["2002-06-10",13.1455,13.1455,13.0536,13.1013,93400.0],["2002-06-11",13.0978,13.1795,13.0774,13.0944,46900.0],["2002-06-12",13.1795,13.2475,12.9924,13.091,129200.0],["2002-06-13",13.1285,13.1523,12.9448,13.0434,84400.0],["2002-06-14",13.0604,13.1421,13.0026,13.0638,59000.0],["2002-06-17",13.0638,13.0979,12.9584,12.9584,72700.0],["2002-06-18",12.8972,12.9992,12.7271,12.9414,157400.0],["2002-06-19",12.9244,13.1183,12.8938,12.9584,241100.0],["2002-06-20",12.9652,13.0264,12.9074,12.9414,107200.0],["2002-06-21",12.9822,13.1217,12.9074,12.9584,225500.0],["2002-06-24",13.0264,13.0944,12.9244,13.0434,192300.0],["2002-06-25",13.0434,13.0434,12.9584,13.04,312500.0],["2002-06-26",13.066,13.2112,12.9138,12.9138,185400.0],["2002-06-27",12.9415,12.9415,12.7997,12.8654,209400.0],["2002-06-28",12.8585,13.0383,12.7236,12.8066,597600.0],["2002-07-01",12.8066,12.9138,12.6579,12.8827,145900.0],["2002-07-02",12.9173,13.0245,12.727,12.8412,132200.0],["2002-07-03",12.8481,12.8481,12.5092,12.6267,150800.0],["2002-07-05",12.6579,12.8308,12.6579,12.8204,72400.0],["2002-07-08",12.7962,12.7997,12.3916,12.3916,134400.0],["2002-07-09",12.4677,12.5368,12.4434,12.4504,130200.0],["2002-07-10",12.4158,12.5887,12.1737,12.1944,148800.0],["2002-07-11",12.1391,12.1737,11.9316,11.9662,231700.0],["2002-07-12",11.9662,12.2913,11.9662,12.0457,185100.0],["2002-07-15",12.0354,12.191,11.7863,12.191,186600.0],["2002-07-16",12.1391,12.5541,12.0699,12.1045,209800.0],["2002-07-17",12.1391,12.3639,11.8936,11.9385,160000.0],["2002-07-18",11.5512,11.7241,11.482,11.5097,549200.0],["2002-07-19",11.4232,11.4232,11.1707,11.2814,174200.0],["2002-07-22",11.2399,11.4993,10.6381,10.984,172200.0],["2002-07-23",10.9287,11.2053,10.6347,10.652,270300.0],["2002-07-24",10.5655,10.8699,10.1505,10.7281,266700.0],["2002-07-25",10.7903,11.2295,10.6866,11.105,157000.0],["2002-07-26",11.0843,11.6549,11.0843,11.5339,149500.0],["2002-07-29",11.6203,12.2359,11.6203,12.2359,306100.0],["2002-07-30",12.1737,12.5507,12.0872,12.5195,195500.0],["2002-07-31",12.5161,12.7962,12.2774,12.7962,244900.0],["2002-08-01",12.5437,12.5749,12.1114,12.191,315300.0],["2002-08-02",12.1737,12.2394,11.8659,12.0008,100100.0],["2002-08-05",11.9662,11.9835,11.5062,11.7172,309900.0],["2002-08-06",11.6722,11.7518,11.5685,11.7414,133500.0],["2002-08-07",11.7241,12.0008,11.5858,12.0008,106900.0],["2002-08-08",11.9662,11.9973,11.8106,11.8106,105200.0],["2002-08-09",11.7587,11.776,11.603,11.603,148400.0],["2002-08-12",11.6376,11.8279,11.6065,11.8279,347400.0],["2002-08-13",11.8624,11.9662,11.6722,11.6722,115900.0],["2002-08-14",11.7241,11.7587,11.6031,11.7449,193100.0],["2002-08-15",11.7068,11.8451,11.6203,11.8451,142300.0],["2002-08-16",11.7587,12.1045,11.6549,12.1045,202400.0],["2002-08-19",12.1391,12.1391,11.8694,11.9385,203400.0],["2002-08-20",11.9039,12.0527,11.9039,11.9766,98100.0],["2002-08-21",12.0008,12.0008,11.897,11.9662,50700.0],["2002-08-22",11.9662,11.9973,11.8417,11.9593,72400.0],["2002-08-23",11.9316,11.9662,11.859,11.9524,49700.0],["2002-08-26",11.9662,12.1045,11.8901,12.1045,64900.0],["2002-08-27",12.1045,12.191,12.0215,12.1737,63500.0],["2002-08-28",12.1045,12.2774,12.1045,12.1806,61800.0],["2002-08-29",12.1426,12.2048,12.0181,12.1806,60500.0],["2002-08-30",12.2152,12.3985,12.2014,12.3985,113000.0],["2002-09-03",12.3466,12.3604,12.2602,12.3501,153700.0],["2002-09-04",12.3501,12.4331,12.3328,12.4331,135200.0],["2002-09-05",12.4331,12.4331,12.2429,12.3155,74400.0],["2002-09-06",12.3293,12.3985,12.2809,12.3293,39900.0],["2002-09-09",12.3397,12.3466,12.2359,12.2947,49800.0],["2002-09-10",12.2256,12.3293,12.2117,12.2602,84900.0],["2002-09-11",12.2602,12.3051,12.2463,12.2567,50900.0],["2002-09-12",12.2359,12.2359,12.1045,12.1253,53900.0],["2002-09-13",12.0976,12.1287,12.0354,12.0803,102900.0],["2002-09-16",12.0872,12.1322,11.8451,11.8555,209100.0],["2002-09-17",11.8797,11.9696,11.8624,11.9489,262000.0],["2002-09-18",11.9489,11.9835,11.9143,11.9316,177200.0],["2002-09-19",11.9316,11.9627,11.8624,11.8797,156400.0],["2002-09-20",11.8832,11.9662,11.8832,11.9074,72400.0],["2002-09-23",11.9074,11.9143,11.7587,11.8797,91700.0],["2002-09-24",11.8451,11.8451,11.7276,11.8209,50500.0],["2002-09-25",11.7933,11.8279,11.6964,11.7414,231700.0],["2002-09-26",11.7678,11.8771,11.7326,11.8242,165100.0],["2002-09-27",11.8242,11.8242,11.4964,11.5141,249100.0],["2002-09-30",11.4577,11.6832,11.426,11.6832,181400.0],["2002-10-01",11.6656,11.6868,11.4859,11.574,392900.0],["2002-10-02",11.5599,11.5599,11.4295,11.4542,243600.0],["2002-10-03",11.4295,11.4964,11.4189,11.4788,77800.0],["2002-10-04",11.4542,11.4577,11.2392,11.2674,173500.0],["2002-10-07",11.2956,11.3132,11.0489,11.0524,177300.0],["2002-10-08",10.9643,10.9643,10.6612,10.855,238900.0],["2002-10-09",10.8198,10.8198,10.4814,10.4814,310100.0],["2002-10-10",10.3722,10.6894,10.203,10.6823,669400.0],["2002-10-11",10.6612,10.9431,10.6612,10.7669,269700.0],["2002-10-14",10.7599,10.855,10.714,10.7317,174200.0],["2002-10-15",10.714,11.0348,10.714,11.0066,196500.0],["2002-10-16",10.9607,10.9607,10.7845,10.8691,188000.0],["2002-10-17",10.8691,11.0242,10.855,10.9431,82700.0],["2002-10-18",11.0841,11.0841,10.8832,10.8832,118200.0],["2002-10-21",10.8832,10.922,10.7916,10.8057,197100.0],["2002-10-22",10.7669,10.8022,10.7317,10.8022,113100.0],["2002-10-23",10.7845,10.7845,10.6083,10.6894,130700.0],["2002-10-24",10.6717,10.9431,10.6717,10.929,77800.0],["2002-10-25",10.9784,11.1546,10.9607,11.0312,94700.0],["2002-10-28",11.1722,11.2321,10.9643,10.9748,64100.0],["2002-10-29",10.9255,10.9255,10.7176,10.8374,182900.0],["2002-10-30",10.855,11.0665,10.8021,10.8938,119800.0],["2002-10-31",10.9537,11.0453,10.9396,11.0453,100900.0],["2002-11-01",10.996,11.1546,10.9784,11.137,316300.0],["2002-11-04",11.137,11.4365,11.1123,11.4083,88600.0],["2002-11-05",11.2392,11.5775,11.1546,11.5246,269100.0],["2002-11-06",11.4964,11.6233,11.4542,11.5775,255100.0],["2002-11-07",11.5599,11.6832,11.507,11.5176,66900.0],["2002-11-08",11.5423,11.5423,11.3942,11.4295,65100.0],["2002-11-11",11.4013,11.4295,11.2251,11.3484,53200.0],["2002-11-12",11.3484,11.5775,11.3378,11.5775,71300.0],["2002-11-13",11.507,11.5846,11.4683,11.5141,110800.0],["2002-11-14",11.5141,11.6656,11.4471,11.6656,181400.0],["2002-11-15",11.6233,11.8489,11.6233,11.7819,103100.0],["2002-11-18",11.7819,11.789,11.6832,11.7537,94900.0],["2002-11-19",11.7185,11.7608,11.655,11.7009,169500.0],["2002-11-20",11.7361,11.7432,11.6092,11.722,66000.0],["2002-11-21",11.7009,11.7749,11.648,11.7678,150600.0],["2002-11-22",11.789,11.9828,11.6691,11.9758,215700.0],["2002-11-25",12.004,12.0075,11.8383,11.9476,100400.0],["2002-11-26",11.9476,12.0004,11.8489,11.9299,240500.0],["2002-11-27",12.0075,12.0075,11.8736,11.9758,107400.0],["2002-11-29",12.0004,12.0181,11.9229,11.9793,108700.0],["2002-12-02",11.9828,11.9828,11.8418,11.9758,202000.0],["2002-12-03",11.9405,12.2295,11.9405,12.1062,239700.0],["2002-12-04",12.0885,12.1379,11.9511,11.9828,132700.0],["2002-12-05",11.9652,11.9828,11.9476,11.9722,138100.0],["2002-12-06",11.9617,11.9828,11.8771,11.8771,147300.0],["2002-12-09",11.8418,11.9793,11.8242,11.9476,216800.0],["2002-12-10",11.9123,11.944,11.8595,11.8947,249200.0],["2002-12-11",11.8418,11.9758,11.8418,11.9476,203600.0],["2002-12-12",11.9299,12.0498,11.9299,11.9899,239800.0],["2002-12-13",12.0357,12.1696,12.0357,12.0921,332000.0],["2002-12-16",12.0292,12.119,12.0292,12.119,186200.0],["2002-12-17",12.0831,12.1369,11.9574,11.9574,109600.0],["2002-12-18",11.9933,11.9933,11.8676,11.8676,154000.0],["2002-12-19",11.8712,11.8928,11.7994,11.8497,141500.0],["2002-12-20",11.8174,11.821,11.5804,11.5804,474500.0],["2002-12-23",11.5983,11.7276,11.5804,11.6773,299200.0],["2002-12-24",11.742,11.742,11.6701,11.6809,53000.0],["2002-12-26",11.6701,11.7779,11.5804,11.7779,224700.0],["2002-12-27",11.7779,11.7779,11.584,11.6342,102600.0],["2002-12-30",11.5983,11.803,11.5983,11.724,178700.0],["2002-12-31",11.7599,11.9071,11.6881,11.8497,216600.0],["2003-01-02",11.8856,11.8856,11.7743,11.8389,133000.0],["2003-01-03",11.8389,12.0364,11.8174,12.0149,170400.0],["2003-01-06",12.0436,12.2052,12.022,12.2052,130500.0],["2003-01-07",12.2052,12.2052,11.9574,12.0651,165300.0],["2003-01-08",12.0723,12.0723,11.9323,12.0328,144300.0],["2003-01-09",12.0292,12.0364,11.8497,11.9754,138200.0],["2003-01-10",11.9215,11.9682,11.8317,11.8569,84400.0],["2003-01-13",11.8569,11.882,11.8138,11.8138,92200.0],["2003-01-14",11.8138,11.8138,11.6989,11.7815,88000.0],["2003-01-15",11.7599,11.8497,11.706,11.8138,116300.0],["2003-01-16",11.7958,11.7994,11.6163,11.6881,81100.0],["2003-01-17",11.6342,11.6342,11.2931,11.2931,157400.0],["2003-01-21",11.4008,11.4726,11.3111,11.3829,195100.0],["2003-01-22",11.2931,11.4008,11.2213,11.3075,225400.0],["2003-01-23",11.3434,11.4044,11.2716,11.2716,100500.0],["2003-01-24",11.2787,11.2787,11.1567,11.2213,99100.0],["2003-01-27",11.2572,11.2572,11.0238,11.0238,98700.0],["2003-01-28",11.0777,11.2033,11.0777,11.1782,48800.0],["2003-01-29",11.1746,11.3075,11.1746,11.3075,61100.0],["2003-01-30",11.3075,11.329,11.1531,11.1531,151000.0],["2003-01-31",11.1602,11.4475,11.1602,11.3111,386800.0],["2003-02-03",11.3111,11.3218,11.2033,11.2069,247800.0],["2003-02-04",11.2105,11.3254,11.1531,11.3111,216300.0],["2003-02-05",11.3111,11.3362,11.2464,11.3039,137500.0],["2003-02-06",11.2752,11.329,11.2716,11.3111,156600.0],["2003-02-07",11.4008,11.4008,11.2608,11.2608,70500.0],["2003-02-10",11.2608,11.2895,11.1818,11.2859,68000.0],["2003-02-11",11.3111,11.3111,11.0956,11.1315,90400.0],["2003-02-12",11.0956,11.1567,11.0489,11.0705,112100.0],["2003-02-13",11.0741,11.1136,10.9987,11.1136,95300.0],["2003-02-14",11.0597,11.0777,10.9592,11.0238,97900.0],["2003-02-18",11.0597,11.2141,11.0561,11.1387,72700.0],["2003-02-19",11.1136,11.2823,11.1136,11.25,84700.0],["2003-02-20",11.329,11.329,11.2213,11.2967,72900.0],["2003-02-21",11.347,11.347,11.2321,11.3111,109000.0],["2003-02-24",11.329,11.329,11.2033,11.2392,117900.0],["2003-02-25",11.2464,11.3649,11.1997,11.3326,77900.0],["2003-02-26",11.3577,11.3721,11.2464,11.3003,148600.0],["2003-02-27",11.3111,11.4547,11.3003,11.4547,368600.0],["2003-02-28",11.4834,11.5193,11.4188,11.4547,47400.0],["2003-03-03",11.4547,11.4906,11.426,11.4691,74200.0],["2003-03-04",11.4367,11.4834,11.4008,11.4008,121800.0],["2003-03-05",11.3182,11.4726,11.3182,11.4726,110500.0],["2003-03-06",11.4726,11.4726,11.3865,11.3865,124900.0],["2003-03-07",11.3865,11.3937,11.3111,11.3147,54900.0],["2003-03-10",11.3111,11.3111,11.1854,11.2285,102200.0],["2003-03-11",11.2213,11.2392,11.1495,11.189,76700.0],["2003-03-12",11.2105,11.2392,11.0884,11.1854,159000.0],["2003-03-13",11.2644,11.2823,11.2033,11.2464,124100.0],["2003-03-14",11.2464,11.347,11.2033,11.3182,271000.0],["2003-03-17",11.2285,11.5804,11.2285,11.5804,109800.0],["2003-03-18",11.6342,11.6342,11.4906,11.5301,126300.0],["2003-03-19",11.5301,11.706,11.4906,11.706,107300.0],["2003-03-20",11.6881,11.8138,11.5445,11.8138,389400.0],["2003-03-21",11.7958,12.0723,11.7743,12.0723,98100.0],["2003-03-24",12.0544,12.0544,11.7958,11.8497,203000.0],["2003-03-25",11.8497,11.9754,11.8281,11.9754,87900.0],["2003-03-26",11.9754,12.0113,11.9215,12.0113,125300.0],["2003-03-27",12.0094,12.0497,11.896,11.896,123600.0],["2003-03-28",11.9143,11.9362,11.852,11.8594,100300.0],["2003-03-31",11.8228,11.8996,11.7313,11.8594,93400.0],["2003-04-01",11.8594,12.0534,11.8594,12.0534,128300.0],["2003-04-02",12.079,12.251,12.079,12.2254,148600.0],["2003-04-03",12.2254,12.2254,12.1705,12.1925,70600.0],["2003-04-04",12.1705,12.2474,12.1009,12.1009,64000.0],["2003-04-07",12.1925,12.3535,12.1925,12.284,88100.0],["2003-04-08",12.3352,12.3462,12.2327,12.273,109600.0],["2003-04-09",12.2657,12.3718,12.2437,12.3206,59100.0],["2003-04-10",12.3206,12.3206,12.2071,12.2144,74100.0],["2003-04-11",12.2144,12.262,12.1083,12.1083,76100.0],["2003-04-14",12.1156,12.3206,12.1156,12.3023,56500.0],["2003-04-15",12.3096,12.3901,12.2291,12.3718,157100.0],["2003-04-16",12.3718,12.467,12.3718,12.445,261600.0],["2003-04-17",12.4816,12.5768,12.4597,12.5768,227500.0],["2003-04-21",12.5768,12.6463,12.5585,12.628,124600.0],["2003-04-22",12.7195,12.8843,12.6829,12.811,359100.0],["2003-04-23",12.811,12.9062,12.7744,12.9026,128000.0],["2003-04-24",12.866,12.8916,12.811,12.811,113000.0],["2003-04-25",12.7561,12.8842,12.7525,12.8659,259300.0],["2003-04-28",12.8842,12.8842,12.811,12.8769,110000.0],["2003-04-29",12.8733,12.9392,12.866,12.8952,488700.0],["2003-04-30",12.8769,12.8916,12.6976,12.7927,220200.0],["2003-05-01",12.7927,12.8477,12.7012,12.811,260000.0],["2003-05-02",12.811,12.8916,12.7305,12.7561,451400.0],["2003-05-05",12.7744,12.8477,12.7415,12.844,228400.0],["2003-05-06",12.8037,12.8879,12.7854,12.811,170900.0],["2003-05-07",12.811,12.8184,12.639,12.8001,154000.0],["2003-05-08",12.7378,12.8001,12.6427,12.7818,213000.0],["2003-05-09",12.8037,12.9941,12.8037,12.9941,97700.0],["2003-05-12",12.9941,13.0453,12.9428,13.027,118700.0],["2003-05-13",13.0087,13.0892,12.9941,13.0709,91500.0],["2003-05-14",13.049,13.049,12.9318,12.9758,77300.0],["2003-05-15",12.9794,13.0453,12.9209,13.0453,132300.0],["2003-05-16",12.9941,13.049,12.7525,13.049,419100.0],["2003-05-19",13.049,13.1039,12.8476,12.8769,140800.0],["2003-05-20",12.8476,12.9135,12.8476,12.9026,123700.0],["2003-05-21",12.9575,12.9648,12.811,12.9172,106100.0],["2003-05-22",12.9538,13.0526,12.9135,13.049,134200.0],["2003-05-23",13.049,13.2137,12.9575,13.1405,212700.0],["2003-05-27",13.1441,13.1441,13.0124,13.0563,220200.0],["2003-05-28",13.0673,13.0929,12.8147,12.8184,366000.0],["2003-05-29",12.7927,12.8184,12.1156,12.4231,344700.0],["2003-05-30",12.3645,12.7195,12.3645,12.7159,193400.0],["2003-06-02",12.7195,12.9062,12.7195,12.7708,158600.0],["2003-06-03",12.7561,12.8696,12.7195,12.8696,99500.0],["2003-06-04",12.8696,12.9684,12.7232,12.9648,164200.0],["2003-06-05",12.9758,12.9941,12.8733,12.9941,58700.0],["2003-06-06",13.0307,13.2247,13.0307,13.2247,128500.0],["2003-06-09",13.2247,13.2247,13.0526,13.0526,80200.0],["2003-06-10",13.1149,13.1954,13.0343,13.1771,111700.0],["2003-06-11",13.1844,13.2576,13.0965,13.2283,81500.0],["2003-06-12",13.1917,13.1917,13.1039,13.1112,115200.0],["2003-06-13",13.1405,13.1478,12.8367,12.8879,184600.0],["2003-06-16",12.8879,13.0746,12.8879,13.027,166200.0],["2003-06-17",13.0014,13.0307,12.8769,12.9172,73300.0],["2003-06-18",12.9026,12.9172,12.6976,12.7305,222400.0],["2003-06-19",12.7012,12.7598,12.639,12.661,229800.0],["2003-06-20",12.6463,12.7195,12.6463,12.6573,106100.0],["2003-06-23",12.6573,12.6829,12.6463,12.65,211900.0],["2003-06-24",12.65,12.7635,12.6207,12.7342,244900.0],["2003-06-25",12.7342,12.811,12.7086,12.7818,165300.0],["2003-06-26",12.8545,12.8619,12.7724,12.8619,245900.0],["2003-06-27",12.8619,12.9663,12.8246,12.9029,103800.0],["2003-06-30",12.9551,13.0297,12.8917,13.0297,208400.0],["2003-07-01",12.9924,13.0073,12.8619,13.0036,306300.0],["2003-07-02",13.0073,13.2198,13.0073,13.2198,248200.0],["2003-07-03",13.1974,13.3839,13.1154,13.3839,70400.0],["2003-07-07",13.4398,13.4845,13.395,13.4845,230100.0],["2003-07-08",13.4398,13.4957,13.3652,13.4845,239900.0],["2003-07-09",13.4845,13.4845,13.3167,13.4211,150600.0],["2003-07-10",13.4025,13.4025,13.1042,13.1602,105800.0],["2003-07-11",13.1676,13.3056,13.1676,13.2683,167900.0],["2003-07-14",13.3466,13.4398,13.2906,13.4137,82600.0],["2003-07-15",13.3839,13.436,13.3279,13.3652,60700.0],["2003-07-16",13.3167,13.3839,13.313,13.3839,78500.0],["2003-07-17",13.3652,13.3652,13.108,13.19,187000.0],["2003-07-18",13.2459,13.3652,13.19,13.272,125700.0],["2003-07-21",13.2757,13.3093,13.1974,13.2422,60100.0],["2003-07-22",13.2534,13.313,13.2086,13.3093,136000.0],["2003-07-23",13.3466,13.3466,13.19,13.231,119500.0],["2003-07-24",13.2795,13.3801,13.2795,13.3466,57900.0],["2003-07-25",13.5516,13.656,13.4771,13.4808,149600.0],["2003-07-28",13.4957,13.5591,13.4547,13.4957,115500.0],["2003-07-29",13.533,13.6411,13.5293,13.6075,88600.0],["2003-07-30",13.5889,13.9953,13.574,13.8648,252800.0],["2003-07-31",13.8871,13.9505,13.8424,13.9095,237800.0],["2003-08-01",13.9095,13.9692,13.902,13.9654,107200.0],["2003-08-04",13.9431,13.9692,13.8536,13.9654,112500.0],["2003-08-05",13.9654,14.1108,13.9431,14.1108,113600.0],["2003-08-06",14.1108,14.2413,14.0959,14.1667,171800.0],["2003-08-07",14.1295,14.2003,14.0996,14.1183,94500.0],["2003-08-08",14.1481,14.1556,14.0214,14.0325,179500.0],["2003-08-11",14.0847,14.1444,13.9953,13.999,172200.0],["2003-08-12",14.0176,14.0661,13.9654,14.0027,207900.0],["2003-08-13",14.0363,14.0512,13.9431,13.9953,58700.0],["2003-08-14",13.9729,14.1146,13.9617,14.1146,56000.0],["2003-08-15",14.1146,14.1481,14.0176,14.0176,37600.0],["2003-08-18",14.0922,14.1854,14.0922,14.0996,68900.0],["2003-08-19",14.1481,14.1779,14.1257,14.1518,121100.0],["2003-08-20",14.1593,14.2078,14.1295,14.1593,87400.0],["2003-08-21",14.1667,14.1667,14.122,14.1444,61900.0],["2003-08-22",14.1593,14.1667,14.0176,14.0363,128100.0],["2003-08-25",14.0176,14.0176,13.7939,13.9244,68100.0],["2003-08-26",13.9058,14.0064,13.8126,13.999,61900.0],["2003-08-27",14.0475,14.163,13.9953,14.1593,54300.0],["2003-08-28",14.1854,14.1854,14.0363,14.1667,96300.0],["2003-08-29",14.1667,14.2301,14.0773,14.204,145500.0],["2003-09-02",14.2599,14.383,14.1742,14.383,171200.0],["2003-09-03",14.3718,14.4985,14.3532,14.4762,57100.0],["2003-09-04",14.4762,14.4836,14.4203,14.465,49000.0],["2003-09-05",14.465,14.4836,14.4128,14.4203,123100.0],["2003-09-08",14.4464,14.5396,14.301,14.5358,99700.0],["2003-09-09",14.5358,14.5358,14.4091,14.465,55400.0],["2003-09-10",14.465,14.465,14.2264,14.2749,70700.0],["2003-09-11",14.2749,14.3345,14.2749,14.3345,102800.0],["2003-09-12",14.3457,14.4091,14.2823,14.3681,39400.0],["2003-09-15",14.3532,14.3867,14.301,14.3084,46000.0],["2003-09-16",14.3047,14.4836,14.3047,14.4389,95800.0],["2003-09-17",14.4165,14.4165,14.2637,14.2898,67900.0],["2003-09-18",14.3271,14.4203,14.301,14.4016,43600.0],["2003-09-19",14.4091,14.4985,14.3681,14.3718,60200.0],["2003-09-22",14.3942,14.4836,14.3606,14.4836,53300.0],["2003-09-23",14.465,14.5396,14.4613,14.5023,264700.0],["2003-09-24",14.5209,14.5582,14.4501,14.4538,141400.0],["2003-09-25",14.4911,14.5135,14.3159,14.383,232600.0],["2003-09-26",14.419,14.4607,14.328,14.4531,95600.0],["2003-09-29",14.4796,14.5175,14.4304,14.5175,114100.0],["2003-09-30",14.5175,14.5706,14.3849,14.5668,262500.0],["2003-10-01",14.5668,14.6805,14.5175,14.6805,182100.0],["2003-10-02",14.6881,14.8132,14.6616,14.8132,88800.0],["2003-10-03",14.8208,15.0065,14.8094,14.8928,159000.0],["2003-10-06",14.9155,15.1051,14.9155,15.1051,106100.0],["2003-10-07",15.143,15.143,15.0482,15.1089,141100.0],["2003-10-08",15.143,15.1695,15.0558,15.1543,84900.0],["2003-10-09",15.1998,15.2605,15.1278,15.1809,88500.0],["2003-10-10",15.1998,15.3173,15.1392,15.1619,67500.0],["2003-10-13",15.1619,15.3742,15.1619,15.2756,107100.0],["2003-10-14",15.3135,15.3211,15.1809,15.3135,131300.0],["2003-10-15",15.4083,15.4159,15.1619,15.1998,76200.0],["2003-10-16",15.2567,15.3666,15.124,15.2832,120600.0],["2003-10-17",15.3514,15.3704,15.215,15.2377,156500.0],["2003-10-20",15.3135,15.4121,15.2264,15.2301,158000.0],["2003-10-21",15.2567,15.3173,15.1733,15.1809,100300.0],["2003-10-22",15.1998,15.2377,15.0558,15.0672,115300.0],["2003-10-23",15.0293,15.0482,14.9155,14.9989,140400.0],["2003-10-24",15.0292,15.0596,14.8966,14.8966,90100.0],["2003-10-27",14.9534,15.2339,14.9496,14.9913,107100.0],["2003-10-28",15.0103,15.0293,14.6919,14.8435,125400.0],["2003-10-29",14.8776,15.1051,14.8435,14.8966,91800.0],["2003-10-30",14.9345,15.0444,14.9345,14.9838,174100.0],["2003-10-31",15.0293,15.0482,14.8663,15.0103,198400.0],["2003-11-03",15.0482,15.3211,15.0103,15.3211,136300.0],["2003-11-04",15.3211,15.3211,15.1657,15.3135,236400.0],["2003-11-05",15.3325,15.3401,15.1202,15.1392,143100.0],["2003-11-06",15.143,15.2301,15.0482,15.1809,196000.0],["2003-11-07",15.3325,15.431,15.2605,15.4273,268300.0],["2003-11-10",15.4462,15.5144,15.3666,15.4462,93800.0],["2003-11-11",15.4083,15.4273,15.2946,15.3514,95800.0],["2003-11-12",15.3325,15.541,15.2794,15.541,107000.0],["2003-11-13",15.5599,15.6547,15.5031,15.6547,64400.0],["2003-11-14",15.7115,15.8897,15.7115,15.8859,108000.0],["2003-11-17",15.8859,15.8859,15.6888,15.8632,138100.0],["2003-11-18",15.9011,15.992,15.8556,15.8821,133400.0],["2003-11-19",16.0337,16.1095,15.9541,15.9579,206000.0],["2003-11-20",15.9958,15.9958,15.7153,15.7532,152000.0],["2003-11-21",15.8063,15.829,15.6054,15.7873,127300.0],["2003-11-24",15.8253,15.8442,15.704,15.7532,68700.0],["2003-11-25",15.7874,15.9693,15.7836,15.9693,68600.0],["2003-11-26",16.0072,16.0679,15.9238,15.939,96600.0],["2003-11-28",15.9579,15.9769,15.9276,15.9352,61400.0],["2003-12-01",15.9579,16.2536,15.939,16.2536,87700.0],["2003-12-02",16.716,16.716,16.3294,16.337,124700.0],["2003-12-03",16.3938,16.4355,16.337,16.3446,61700.0],["2003-12-04",16.3938,16.4128,16.3294,16.3559,203300.0],["2003-12-05",16.3749,16.409,16.337,16.3749,89400.0],["2003-12-08",16.4128,16.4317,16.3559,16.3711,260900.0],["2003-12-09",16.4128,16.4128,16.3559,16.3749,124200.0],["2003-12-10",16.4128,16.4166,16.3332,16.337,58900.0],["2003-12-11",16.4317,16.4393,16.2915,16.3749,315300.0],["2003-12-12",16.4659,16.5909,16.4659,16.5909,144700.0],["2003-12-15",16.735,16.7729,16.4507,16.5037,155700.0],["2003-12-16",16.5454,16.6137,16.4469,16.6137,111300.0],["2003-12-17",16.6541,16.6541,16.5694,16.6079,123300.0],["2003-12-18",16.6348,16.681,16.531,16.5541,80000.0],["2003-12-19",16.5002,16.5617,16.4425,16.481,215700.0],["2003-12-22",16.4771,16.604,16.404,16.604,148100.0],["2003-12-23",16.5579,16.8733,16.5579,16.8118,174600.0],["2003-12-24",16.7964,16.8464,16.7964,16.8041,23100.0],["2003-12-26",16.7656,16.9079,16.7502,16.8464,35900.0],["2003-12-29",16.8271,16.9695,16.7925,16.9233,130500.0],["2003-12-30",16.981,17.0079,16.9002,16.9041,74300.0],["2003-12-31",16.8656,17.0387,16.8656,17.0387,346700.0],["2004-01-02",17.1156,17.2541,16.8771,16.981,199600.0],["2004-01-05",17.0579,17.1887,16.9387,17.0195,125500.0],["2004-01-06",16.7694,16.9233,16.7079,16.7194,278500.0],["2004-01-07",16.7695,16.7695,16.4425,16.5387,233500.0],["2004-01-08",16.5694,16.6348,16.531,16.5618,198600.0],["2004-01-09",16.5387,16.5848,16.4964,16.5387,82300.0],["2004-01-12",16.581,16.5964,16.3464,16.431,104400.0],["2004-01-13",16.4425,16.4733,16.0233,16.1387,289800.0],["2004-01-14",16.0887,16.2271,16.0887,16.1502,164000.0],["2004-01-15",16.1925,16.2271,16.0964,16.1771,74200.0],["2004-01-16",16.2502,16.3117,16.0002,16.0002,109600.0],["2004-01-20",16.0733,16.1348,15.8771,15.9117,122100.0],["2004-01-21",15.9617,15.9771,15.7117,15.9617,121100.0],["2004-01-22",16.0002,16.0925,15.8887,15.9233,230000.0],["2004-01-23",15.8848,16.0387,15.8694,15.981,116600.0],["2004-01-26",15.9233,16.1387,15.9233,16.1348,129200.0],["2004-01-27",16.1733,16.481,16.1656,16.4771,203200.0],["2004-01-28",16.5387,16.7964,16.5002,16.5387,129400.0],["2004-01-29",16.5387,16.5387,16.4002,16.5002,105200.0],["2004-01-30",16.481,16.7348,16.4271,16.731,137900.0],["2004-02-02",16.7118,16.9118,16.7118,16.8464,103600.0],["2004-02-03",16.8656,17.0541,16.8618,16.8771,128500.0],["2004-02-04",16.8771,16.8771,16.5233,16.5579,137200.0],["2004-02-05",16.5387,16.8348,16.531,16.7887,143400.0],["2004-02-06",16.7694,16.8887,16.731,16.8656,162100.0],["2004-02-09",16.8656,16.9348,16.8156,16.9233,142700.0],["2004-02-10",16.9233,16.9233,16.8656,16.8848,112700.0],["2004-02-11",16.8925,17.1541,16.8848,17.1541,129800.0],["2004-02-12",17.1502,17.1541,16.8848,16.8848,147100.0],["2004-02-13",16.9041,16.9348,16.7618,16.8079,86200.0],["2004-02-17",16.8541,16.9348,16.8425,16.9195,73500.0],["2004-02-18",17.0002,17.0002,16.8848,16.9233,214700.0],["2004-02-19",16.9618,16.9733,16.8964,16.9156,168100.0],["2004-02-20",16.8464,16.9118,16.8464,16.9041,104800.0],["2004-02-23",16.9156,16.9733,16.8156,16.8156,127600.0],["2004-02-24",16.5771,16.8617,16.5579,16.8617,186400.0],["2004-02-25",16.8848,16.9118,16.8271,16.8271,83200.0],["2004-02-26",16.8656,16.8656,16.7233,16.731,148100.0],["2004-02-27",16.731,16.8079,16.6002,16.8079,126400.0],["2004-03-01",16.8464,17.0425,16.7887,16.9771,106800.0],["2004-03-02",16.9771,17.0271,16.9541,17.0118,87000.0],["2004-03-03",17.031,17.2195,17.0195,17.1541,123800.0],["2004-03-04",17.1733,17.2541,17.1233,17.2541,77900.0],["2004-03-05",17.1541,17.3771,17.1156,17.3771,93700.0],["2004-03-08",17.3464,17.4425,17.2618,17.4425,128200.0],["2004-03-09",17.4425,17.4425,17.3618,17.3733,85000.0],["2004-03-10",17.4425,17.5464,17.2887,17.2887,121800.0],["2004-03-11",17.3079,17.3079,17.1156,17.1541,133700.0],["2004-03-12",17.1733,17.2118,17.0887,17.1156,75100.0],["2004-03-15",17.1733,17.1733,16.9618,17.0233,55200.0],["2004-03-16",17.0579,17.0733,16.9041,16.9733,80900.0],["2004-03-17",17.0194,17.3079,16.9387,17.3079,169400.0],["2004-03-18",17.3079,17.3079,17.2118,17.2387,154800.0],["2004-03-19",17.2387,17.2887,17.1964,17.2887,177600.0],["2004-03-22",17.3272,17.3464,17.1733,17.2733,82500.0],["2004-03-23",17.2771,17.3464,17.2771,17.3464,59600.0],["2004-03-24",17.3271,17.4233,17.2964,17.2964,247400.0],["2004-03-25",17.3271,17.431,17.3271,17.3848,147500.0],["2004-03-26",17.3848,17.3848,17.0502,17.0502,189300.0],["2004-03-29",17.0912,17.1263,16.9663,16.9858,195100.0],["2004-03-30",16.9858,17.1458,16.9156,17.1419,181000.0],["2004-03-31",17.1419,17.5516,17.0912,17.5399,305900.0],["2004-04-01",17.5594,17.5594,17.4697,17.4892,135100.0],["2004-04-02",17.5594,17.5594,17.3838,17.3838,222100.0],["2004-04-05",17.3643,17.3643,16.5995,16.9156,257400.0],["2004-04-06",16.818,16.822,16.3654,16.5059,421000.0],["2004-04-07",16.5254,16.9741,16.3888,16.7985,267600.0],["2004-04-08",16.74,16.779,16.6034,16.6971,166300.0],["2004-04-12",16.6229,16.6229,15.4328,15.9596,355100.0],["2004-04-13",15.9011,16.2132,15.4835,16.0103,285700.0],["2004-04-14",15.9128,15.9635,15.5811,15.624,242800.0],["2004-04-15",15.5694,15.9596,15.5655,15.9557,135600.0],["2004-04-16",15.9401,16.6229,15.9401,16.5761,341100.0],["2004-04-19",16.5254,16.5254,16.2249,16.4551,168000.0],["2004-04-20",16.4161,16.459,16.0962,16.0962,168200.0],["2004-04-21",16.0571,16.2327,16.0064,16.1625,155200.0],["2004-04-22",16.0962,16.5254,16.0376,16.4044,108500.0],["2004-04-23",16.4669,16.4669,16.2249,16.2717,290500.0],["2004-04-26",16.2522,16.5137,16.2522,16.3732,176000.0],["2004-04-27",16.3498,16.6307,16.3498,16.5098,114500.0],["2004-04-28",16.5137,16.5839,16.4317,16.4356,72600.0],["2004-04-29",16.4083,16.6229,16.1001,16.2717,128200.0],["2004-04-30",16.4083,16.5644,16.3069,16.5137,250200.0],["2004-05-03",16.5137,16.7829,16.502,16.701,246200.0],["2004-05-04",16.701,16.8649,16.6932,16.7517,398400.0],["2004-05-05",16.7985,16.9507,16.7166,16.7166,166000.0],["2004-05-06",16.6776,16.8571,16.5722,16.7595,176600.0],["2004-05-07",16.7205,16.7556,16.6073,16.6229,254100.0],["2004-05-10",16.5059,16.7634,16.2952,16.5566,337300.0],["2004-05-11",16.5254,16.8805,16.5254,16.701,150200.0],["2004-05-12",16.7049,16.818,16.463,16.7322,270300.0],["2004-05-13",16.7283,17.0131,16.701,16.9156,399800.0],["2004-05-14",16.8766,17.2746,16.8766,17.1185,162300.0],["2004-05-17",17.1146,17.3682,16.939,17.3214,148900.0],["2004-05-18",17.3253,17.5048,17.2746,17.5048,289300.0],["2004-05-19",17.4814,17.5789,16.9507,17.0131,273600.0],["2004-05-20",17.0522,17.4424,17.0522,17.4424,206300.0],["2004-05-21",17.4814,17.5633,17.3838,17.4034,211900.0],["2004-05-24",17.4619,17.6219,17.4229,17.5009,142200.0],["2004-05-25",17.5204,17.657,17.458,17.657,204400.0],["2004-05-26",17.5985,17.9379,17.5477,17.9301,143300.0],["2004-05-27",17.9692,18.055,17.7272,18.0082,195800.0],["2004-05-28",17.9497,18.2306,17.9497,18.2267,176700.0],["2004-06-01",18.2189,18.2189,17.856,17.895,166300.0],["2004-06-02",17.8131,18.0667,17.7741,18.0667,149300.0],["2004-06-03",18.1057,18.1057,17.9379,17.9887,113400.0],["2004-06-04",18.0277,18.0979,17.8911,17.9497,64100.0],["2004-06-07",17.9496,18.1135,17.9496,18.094,125400.0],["2004-06-08",18.055,18.215,18.0199,18.215,113800.0],["2004-06-09",18.2228,18.2228,17.9262,17.9653,108800.0],["2004-06-10",17.9887,18.0043,17.8014,17.8716,68800.0],["2004-06-14",17.696,17.6999,17.3916,17.5048,180000.0],["2004-06-15",17.4268,17.8209,17.4268,17.8209,303800.0],["2004-06-16",17.6999,17.778,17.6375,17.7663,132900.0],["2004-06-17",17.696,17.6999,17.5126,17.6531,398800.0],["2004-06-18",17.6531,17.6765,17.5477,17.5985,159500.0],["2004-06-21",17.657,17.8092,17.6258,17.7936,118900.0],["2004-06-22",17.7545,17.8794,17.735,17.8248,199900.0],["2004-06-23",17.7936,17.9262,17.7936,17.9184,168700.0],["2004-06-24",17.9262,17.9692,17.8053,17.8599,138200.0],["2004-06-25",17.8599,17.9731,17.8248,17.8443,182500.0],["2004-06-28",17.9333,18.1114,17.9254,17.9848,125900.0],["2004-06-29",17.9848,17.9848,17.7276,17.8581,266300.0],["2004-06-30",17.9056,18.1272,17.8344,18.1233,289300.0],["2004-07-01",17.9452,18.1391,17.8225,18.1233,176500.0],["2004-07-02",18.2222,18.3686,18.1628,18.3449,156400.0],["2004-07-06",18.3607,18.4121,18.0481,18.3805,104000.0],["2004-07-07",18.42,18.5071,18.3963,18.4003,99500.0],["2004-07-08",18.4003,18.428,18.1826,18.2222,240600.0],["2004-07-09",18.2618,18.4003,18.1035,18.3726,301100.0],["2004-07-12",18.3726,18.4003,18.2024,18.3211,136400.0],["2004-07-13",18.3211,18.4003,18.1351,18.1905,82200.0],["2004-07-14",18.2064,18.3805,18.1787,18.3805,62200.0],["2004-07-15",18.3607,18.5427,18.3607,18.4438,55800.0],["2004-07-16",18.5111,18.519,18.3567,18.4517,59500.0],["2004-07-19",18.4913,18.5665,18.3765,18.5229,86800.0],["2004-07-20",18.4834,18.697,18.4003,18.5823,125700.0],["2004-07-21",18.5981,18.6021,18.5071,18.5388,98400.0],["2004-07-22",18.5269,18.5269,17.9729,17.9848,127900.0],["2004-07-23",18.0243,18.1035,17.9017,17.9017,87600.0],["2004-07-26",17.8265,17.8542,17.597,17.6603,101700.0],["2004-07-27",17.6009,17.8225,17.4862,17.5416,138200.0],["2004-07-28",17.4506,17.9056,17.3121,17.8067,183800.0],["2004-07-29",17.8463,17.9848,17.6603,17.6603,68900.0],["2004-07-30",17.6999,17.8067,17.688,17.8067,145100.0],["2004-08-02",17.8067,18.3409,17.8067,18.2618,170400.0],["2004-08-03",18.3053,18.5348,18.1628,18.4042,84100.0],["2004-08-04",18.3607,18.4398,18.2182,18.4003,88900.0],["2004-08-05",18.3607,18.519,18.2618,18.2657,61900.0],["2004-08-06",18.2855,18.42,17.7473,17.8938,149900.0],["2004-08-09",17.9254,18.0639,17.7869,18.0639,321100.0],["2004-08-10",18.0639,18.0995,17.8423,17.9135,190100.0],["2004-08-11",17.9135,17.9452,17.7592,17.8067,155000.0],["2004-08-12",17.8304,17.8463,17.6089,17.6484,93000.0],["2004-08-13",17.6484,17.688,17.5535,17.5772,52300.0],["2004-08-16",17.5851,17.7909,17.5851,17.7671,141700.0],["2004-08-17",17.7988,17.9729,17.7988,17.9571,124200.0],["2004-08-18",17.9571,18.2618,17.9056,18.2618,106500.0],["2004-08-19",18.2618,18.2618,17.8107,17.8107,61400.0],["2004-08-20",17.8146,18.2301,17.8146,18.1826,134800.0],["2004-08-23",18.1628,18.3449,18.151,18.3409,137700.0],["2004-08-24",18.2538,18.6258,18.2538,18.6179,96600.0],["2004-08-25",18.6179,18.7366,18.4359,18.4596,357900.0],["2004-08-26",18.4398,18.5902,18.4398,18.519,142300.0],["2004-08-27",18.4873,18.5744,18.333,18.3726,100800.0],["2004-08-30",18.42,18.5744,18.42,18.519,85700.0],["2004-08-31",18.4715,18.6693,18.4715,18.6298,166000.0],["2004-09-01",18.6495,18.7524,18.4794,18.5348,155800.0],["2004-09-02",18.5586,18.5981,18.4557,18.5467,95000.0],["2004-09-03",18.4992,18.7801,18.4992,18.7564,203500.0],["2004-09-07",18.796,18.9265,18.7287,18.8949,477000.0],["2004-09-08",18.8553,18.978,18.7564,18.8909,204300.0],["2004-09-09",18.5981,18.606,18.3607,18.3805,545600.0],["2004-09-10",18.3211,18.4003,18.1866,18.3013,188600.0],["2004-09-13",18.2618,18.2895,18.0085,18.0243,312400.0],["2004-09-14",17.87,18.0046,17.688,17.7276,193000.0],["2004-09-15",17.6484,18.0283,17.6445,18.0046,223600.0],["2004-09-16",18.0045,18.2143,18.0045,18.2143,337900.0],["2004-09-17",18.2143,18.2618,17.9848,18.242,249400.0],["2004-09-20",18.1826,18.2301,18.0323,18.0323,169700.0],["2004-09-21",18.0243,18.1707,17.9848,18.1035,122700.0],["2004-09-22",18.0995,18.1233,17.9017,17.9017,86300.0],["2004-09-23",17.8146,18.0125,17.7671,17.965,275000.0],["2004-09-24",17.9254,18.0837,17.9215,17.9254,118000.0],["2004-09-27",18.0046,18.0402,17.8463,17.9254,125400.0],["2004-09-28",17.9395,18.1883,17.9395,18.1883,133500.0],["2004-09-29",18.2806,18.3127,18.108,18.2043,150200.0],["2004-09-30",18.2445,18.5415,18.2324,18.5415,208800.0],["2004-10-01",18.5415,18.9669,18.4612,18.9107,179500.0],["2004-10-04",18.9067,19.0632,18.8144,18.8224,146000.0],["2004-10-05",18.1762,18.2806,17.6987,18.0799,1209100.0],["2004-10-06",18.0799,18.409,18.0558,18.1602,525500.0],["2004-10-07",18.1602,18.2605,18.0839,18.104,290600.0],["2004-10-08",18.1,18.2445,18.0037,18.104,284400.0],["2004-10-11",18.1401,18.1441,17.8873,17.9114,223500.0],["2004-10-12",17.9154,18.1803,17.8311,18.1803,324400.0],["2004-10-13",18.3007,18.3488,17.9796,18.0599,202300.0],["2004-10-14",18.0679,18.2686,17.9796,18.1843,407700.0],["2004-10-15",18.1843,18.4853,18.1201,18.4211,360800.0],["2004-10-18",18.4251,18.7903,18.397,18.6819,180100.0],["2004-10-19",18.7221,18.7943,18.6217,18.6217,407500.0],["2004-10-20",18.5776,18.6297,18.2565,18.4652,255200.0],["2004-10-21",18.4853,18.5615,18.3528,18.5053,450900.0],["2004-10-22",18.4813,18.5254,18.2405,18.3247,230600.0],["2004-10-25",18.3247,18.3247,17.9796,18.0278,212300.0],["2004-10-26",18.0799,18.1201,17.8351,18.096,446300.0],["2004-10-27",18.0599,18.4211,17.9836,18.409,228300.0],["2004-10-28",18.409,18.4411,18.3207,18.3448,200000.0],["2004-10-29",18.1401,18.3809,18.112,18.2204,262100.0],["2004-11-01",18.2405,18.4692,18.1602,18.413,168800.0],["2004-11-02",18.3809,18.6217,18.3528,18.5013,204300.0],["2004-11-03",18.5415,18.6819,18.2806,18.4612,357200.0],["2004-11-04",18.4211,18.6017,18.3408,18.6017,356100.0],["2004-11-05",18.6017,18.6017,17.6184,17.7669,558700.0],["2004-11-08",17.7669,17.9595,17.6184,17.7388,346500.0],["2004-11-09",17.787,18.0879,17.7629,18.0318,273200.0],["2004-11-10",18.0358,18.6257,18.0358,18.4732,368400.0],["2004-11-11",18.5013,18.6819,18.4973,18.6819,210200.0],["2004-11-12",18.7261,19.0832,18.6859,19.0672,211400.0],["2004-11-15",19.0672,19.4766,19.0672,19.4404,386300.0],["2004-11-16",19.4445,19.6371,19.3642,19.4244,406800.0],["2004-11-17",19.3843,19.605,19.0873,19.1635,523300.0],["2004-11-18",19.1435,19.3722,18.9629,19.2037,224600.0],["2004-11-19",19.2037,19.2077,18.999,19.0632,231700.0],["2004-11-22",19.0231,19.1836,18.9027,19.1073,210200.0],["2004-11-23",19.1033,19.304,18.9508,19.304,230000.0],["2004-11-24",19.304,19.7174,19.2879,19.5568,136900.0],["2004-11-26",19.5849,19.6852,19.4445,19.4525,30600.0],["2004-11-29",19.4525,19.625,19.2839,19.4444,324400.0],["2004-11-30",19.4645,19.6772,19.312,19.6772,164200.0],["2004-12-01",19.6772,19.9662,19.5648,19.8377,369900.0],["2004-12-02",19.7856,20.0464,19.4003,19.7535,316400.0],["2004-12-03",19.8056,19.9862,19.7735,19.9862,210100.0],["2004-12-06",19.9662,20.1468,19.9662,20.0986,270400.0],["2004-12-07",20.0665,20.1468,19.906,19.9301,263600.0],["2004-12-08",19.9541,20.0264,19.8538,19.918,164800.0],["2004-12-09",19.926,19.9461,19.6973,19.9461,210600.0],["2004-12-10",19.9461,20.203,19.8658,20.1829,152700.0],["2004-12-13",20.227,20.2672,19.906,19.9862,367700.0],["2004-12-14",19.7856,20.1267,19.7735,20.1147,138500.0],["2004-12-15",20.1468,20.2872,20.0866,20.1749,115300.0],["2004-12-16",20.1468,20.1709,19.8659,19.8659,115400.0],["2004-12-17",19.8699,20.1869,19.7655,20.0745,168800.0],["2004-12-20",20.0103,20.0866,19.918,20.0545,299000.0],["2004-12-21",20.0545,20.3354,20.0545,20.3073,81400.0],["2004-12-22",20.3113,20.3194,20.1668,20.3113,358500.0],["2004-12-23",20.3675,20.4398,20.1869,20.3073,367000.0],["2004-12-27",20.2471,20.3234,20.1388,20.207,185900.0],["2004-12-28",20.227,20.3956,20.211,20.3193,75300.0],["2004-12-29",20.3876,20.4076,20.3113,20.4076,84200.0],["2004-12-30",20.3203,20.5641,20.2634,20.5641,224600.0],["2004-12-31",20.5438,20.7267,20.4666,20.7267,385200.0],["2005-01-03",20.7064,20.747,20.4666,20.6047,462100.0],["2005-01-04",20.5844,20.6657,20.1252,20.174,356900.0],["2005-01-05",20.1374,20.1577,19.4749,19.4871,626500.0],["2005-01-06",19.5278,19.67,19.3855,19.5196,295500.0],["2005-01-07",19.6091,19.6741,19.2921,19.5075,242500.0],["2005-01-10",19.5196,19.67,19.4506,19.5115,250300.0],["2005-01-11",19.4668,19.5481,19.3612,19.3652,479300.0],["2005-01-12",19.4058,19.4262,19.162,19.3124,353000.0],["2005-01-13",19.2433,19.6212,19.2433,19.4587,292700.0],["2005-01-14",19.4871,19.605,19.3937,19.4465,245000.0],["2005-01-18",19.3977,19.5806,19.3124,19.5806,227300.0],["2005-01-19",19.6497,19.9057,19.4262,19.5887,161000.0],["2005-01-20",19.5075,19.5481,19.1823,19.4221,235000.0],["2005-01-21",19.3855,19.6497,19.3042,19.4668,175900.0],["2005-01-24",19.5075,19.6091,19.2596,19.3043,219200.0],["2005-01-25",19.2636,19.3896,18.8613,18.8613,280800.0],["2005-01-26",18.8206,18.9385,18.6946,18.7637,264900.0],["2005-01-27",18.7962,18.7962,18.3573,18.4305,348100.0],["2005-01-28",18.5118,18.589,18.3126,18.4752,453400.0],["2005-01-31",18.5361,18.654,18.3329,18.4142,342000.0],["2005-02-01",18.5524,18.6621,18.4914,18.589,298500.0],["2005-02-02",18.6743,18.7353,18.4549,18.5036,276400.0],["2005-02-03",18.4833,18.7353,18.4589,18.7353,332600.0],["2005-02-04",18.7962,18.8613,18.6865,18.7759,250600.0],["2005-02-07",18.6946,18.7922,18.5727,18.6377,193400.0],["2005-02-08",18.6134,18.6296,18.402,18.467,301800.0],["2005-02-09",18.7759,18.8572,18.593,18.6296,395500.0],["2005-02-10",18.6256,18.7637,18.593,18.7353,267300.0],["2005-02-11",18.7556,18.9791,18.6946,18.9669,420700.0],["2005-02-14",18.9791,18.9994,18.8409,18.906,155700.0],["2005-02-15",18.8572,19.1051,18.7962,19.0767,300600.0],["2005-02-16",19.0604,19.162,18.9751,19.1458,280200.0],["2005-02-17",19.1457,19.2108,19.0726,19.162,258800.0],["2005-02-18",19.1011,19.1051,18.9751,19.0482,315600.0],["2005-02-22",18.9466,18.9913,18.841,18.841,450400.0],["2005-02-23",18.9385,19.0604,18.8979,19.0279,482200.0],["2005-02-24",19.032,19.0767,18.7312,18.7515,699600.0],["2005-02-25",18.7515,19.1579,18.7515,19.1579,207700.0],["2005-02-28",19.2027,19.2352,18.8572,18.8572,408300.0],["2005-03-01",18.8638,19.0483,18.6751,18.9335,571700.0],["2005-03-02",19.2738,19.2985,18.913,19.2328,497900.0],["2005-03-03",19.3149,19.5691,19.2944,19.5199,524000.0],["2005-03-04",19.5937,20.1063,19.5937,20.0284,522500.0],["2005-03-07",20.1145,20.4139,19.93,20.2416,437400.0],["2005-03-08",20.217,20.217,20.053,20.135,179600.0],["2005-03-09",20.135,20.135,19.4789,19.5076,358900.0],["2005-03-10",19.6716,19.8931,19.5814,19.77,437800.0],["2005-03-11",19.7618,19.7618,19.5281,19.5486,233600.0],["2005-03-14",19.6839,19.7167,19.4912,19.647,237000.0],["2005-03-15",19.6634,19.8356,19.5855,19.7126,460700.0],["2005-03-16",19.6839,19.7044,19.2779,19.3559,347900.0],["2005-03-17",19.4174,19.5978,19.3723,19.5035,156500.0],["2005-03-18",19.5199,19.5568,19.2041,19.2328,296300.0],["2005-03-21",19.2738,19.2985,19.0278,19.118,217000.0],["2005-03-22",19.0893,19.2739,18.9868,19.0278,548400.0],["2005-03-23",18.9458,19.2533,18.7202,19.0975,415600.0],["2005-03-24",19.1385,19.5158,19.1385,19.3477,322600.0],["2005-03-28",19.3354,19.4789,19.3067,19.3928,352100.0],["2005-03-29",19.2328,19.4174,18.9868,19.0811,772500.0],["2005-03-30",19.0483,19.442,19.0155,19.2984,294800.0],["2005-03-31",19.3148,19.4953,19.1672,19.2861,386900.0],["2005-04-01",19.4543,19.4543,19.0729,19.1836,361300.0],["2005-04-04",19.1713,19.1918,18.9458,19.1754,227400.0],["2005-04-05",19.1754,19.3354,19.159,19.1877,185000.0],["2005-04-06",19.1918,19.3969,19.1713,19.3928,118900.0],["2005-04-07",19.3928,19.6839,19.3231,19.6265,180500.0],["2005-04-08",19.7249,19.7618,19.6224,19.6675,132900.0],["2005-04-11",19.6675,19.7044,19.5404,19.6183,287700.0],["2005-04-12",19.6019,19.7167,19.5035,19.7044,614700.0],["2005-04-13",19.7864,19.8275,19.6716,19.7167,143700.0],["2005-04-14",19.6839,19.7454,19.6101,19.6839,351600.0],["2005-04-15",19.7454,19.8685,19.6429,19.7536,837700.0],["2005-04-18",19.7536,19.9669,19.6634,19.7905,162400.0],["2005-04-19",19.807,19.9054,19.7495,19.9054,161600.0],["2005-04-20",19.889,19.9095,19.7659,19.7988,153500.0],["2005-04-21",19.7864,19.93,19.7741,19.9095,204900.0],["2005-04-22",19.848,20.176,19.8275,20.1473,234200.0],["2005-04-25",20.094,20.6271,20.0407,20.6066,359900.0],["2005-04-26",20.5861,20.6271,20.4262,20.5943,211000.0],["2005-04-27",20.5656,20.8034,20.4877,20.7009,120800.0],["2005-04-28",20.7009,20.7009,20.459,20.5164,176200.0],["2005-04-29",20.4631,20.9142,20.4426,20.9142,166800.0],["2005-05-02",20.8732,20.8937,20.2088,20.6353,256300.0],["2005-05-03",20.5656,20.6681,20.459,20.5451,275000.0],["2005-05-04",20.4631,20.6558,20.4631,20.6271,265700.0],["2005-05-05",20.5861,20.6271,20.541,20.5861,356300.0],["2005-05-06",20.5861,20.6066,20.3811,20.5041,243200.0],["2005-05-09",20.4221,20.7624,20.4221,20.7624,431400.0],["2005-05-10",20.6681,21.0823,20.5615,21.0659,282100.0],["2005-05-11",21.0372,21.0659,20.7952,21.0044,290300.0],["2005-05-12",20.9142,20.9265,20.6968,20.7419,241900.0],["2005-05-13",20.6681,20.7789,20.5041,20.6599,132500.0],["2005-05-16",20.7952,20.9142,20.787,20.8896,352400.0],["2005-05-17",20.8322,20.9634,20.7912,20.8732,282300.0],["2005-05-18",20.9552,21.1192,20.7542,21.0454,255600.0],["2005-05-19",21.0782,21.4268,21.0782,21.353,245600.0],["2005-05-20",21.3037,21.3448,21.2217,21.316,250200.0],["2005-05-23",21.3037,21.4063,21.2832,21.316,225600.0],["2005-05-24",21.2627,21.2627,20.8445,21.0167,261600.0],["2005-05-25",21.0618,21.0618,20.6681,20.7296,141800.0],["2005-05-26",20.7912,21.0167,20.7912,20.8937,329600.0],["2005-05-27",20.9552,20.9962,20.8445,20.9962,115600.0],["2005-05-31",21.0577,21.2874,21.0577,21.1643,608200.0],["2005-06-01",21.2217,21.3899,21.2012,21.3899,420200.0],["2005-06-02",21.3899,21.4514,21.2996,21.3243,112500.0],["2005-06-03",21.3243,21.5826,21.2832,21.3243,289900.0],["2005-06-06",21.3571,21.4678,21.2997,21.4473,219900.0],["2005-06-07",21.4473,22.0583,21.3899,21.8902,564300.0],["2005-06-08",21.9394,22.1649,21.9394,22.0788,228500.0],["2005-06-09",22.0788,22.1403,21.923,22.087,180000.0],["2005-06-10",22.0747,22.37,22.0747,22.329,463900.0],["2005-06-13",22.2469,22.5586,22.1649,22.5545,209700.0],["2005-06-14",22.4725,22.7842,22.4725,22.698,368100.0],["2005-06-15",22.7595,22.78,22.575,22.78,140700.0],["2005-06-16",22.7718,22.7801,22.5217,22.7718,117300.0],["2005-06-17",23.1696,23.1942,22.7513,22.8006,478100.0],["2005-06-20",22.7103,22.8703,22.6611,22.8006,128900.0],["2005-06-21",22.7759,22.78,22.5053,22.5545,256100.0],["2005-06-22",22.5955,22.6365,22.4438,22.5463,224400.0],["2005-06-23",22.5053,22.657,22.4643,22.5504,168700.0],["2005-06-24",22.5135,22.5627,22.1649,22.3905,229800.0],["2005-06-27",22.3823,22.4069,22.2675,22.2962,234100.0],["2005-06-28",22.4061,22.4642,22.2194,22.3024,505500.0],["2005-06-29",22.2401,22.4725,22.2235,22.2899,183000.0],["2005-06-30",22.2816,22.3563,22.124,22.3024,460800.0],["2005-07-01",22.2609,22.3397,22.1986,22.2526,165400.0],["2005-07-05",22.1986,22.4559,22.1986,22.4061,375000.0],["2005-07-06",22.3895,22.4061,22.2858,22.3231,180100.0],["2005-07-07",22.2609,22.4766,22.1986,22.4725,193500.0],["2005-07-08",22.5098,22.9704,22.4352,22.821,300700.0],["2005-07-11",22.821,23.1654,22.7795,23.1281,194600.0],["2005-07-12",23.1281,23.2111,22.9953,23.1779,240100.0],["2005-07-13",23.1779,23.1779,22.9829,22.987,269500.0],["2005-07-14",22.987,22.987,22.2443,22.5264,399100.0],["2005-07-15",22.5306,22.5679,22.3646,22.402,467900.0],["2005-07-18",22.3978,22.4061,22.0783,22.265,477600.0],["2005-07-19",22.2194,22.3646,22.2194,22.3024,244600.0],["2005-07-20",22.3024,22.3231,22.0991,22.3024,212000.0],["2005-07-21",22.2941,22.3065,22.0451,22.1613,246000.0],["2005-07-22",22.1157,22.3107,22.1157,22.2401,123500.0],["2005-07-25",22.2816,22.4683,22.2733,22.3439,351400.0],["2005-07-26",22.3522,22.4269,22.3273,22.4061,437100.0],["2005-07-27",22.4269,22.4725,22.3148,22.4061,447900.0],["2005-07-28",22.3231,22.792,22.3231,22.7173,684400.0],["2005-07-29",22.7256,22.9372,22.6551,22.9372,515400.0],["2005-08-01",22.9248,23.0285,22.8584,22.9455,254600.0],["2005-08-02",23.0078,23.3148,23.0036,23.2816,408600.0],["2005-08-03",23.2816,23.2816,22.8418,23.041,785500.0],["2005-08-04",23.0409,23.0409,22.5472,22.5513,148100.0],["2005-08-05",22.5098,22.514,21.3273,21.568,362100.0],["2005-08-08",21.514,21.514,20.5638,20.7091,266200.0],["2005-08-09",20.7339,21.2028,20.7339,20.8667,285700.0],["2005-08-10",20.9373,21.4642,20.8667,21.2402,356900.0],["2005-08-11",21.2443,21.348,21.0783,21.2485,160000.0],["2005-08-12",21.2236,21.2858,20.8086,21.0203,263700.0],["2005-08-15",20.9954,21.3978,20.9373,21.1323,191000.0],["2005-08-16",21.0783,21.4352,21.0783,21.2651,163600.0],["2005-08-17",21.2692,21.4725,21.1572,21.1613,329200.0],["2005-08-18",21.1613,21.1613,20.958,21.0369,239700.0],["2005-08-19",21.07,21.0742,20.9124,20.9124,103700.0],["2005-08-22",20.8709,20.9829,20.8335,20.9082,132700.0],["2005-08-23",20.8999,21.1115,20.8999,20.9953,202600.0],["2005-08-24",20.9995,21.2858,20.9954,21.2443,265300.0],["2005-08-25",21.2858,21.4808,21.1862,21.3522,254300.0],["2005-08-26",21.3563,21.3563,21.0452,21.1198,153500.0],["2005-08-29",21.0368,21.1074,20.8335,21.0161,175700.0],["2005-08-30",20.9746,21.0866,20.8709,21.0286,310500.0],["2005-08-31",21.0286,21.7049,21.0286,21.7007,367900.0],["2005-09-01",21.7215,22.2941,21.6592,22.1986,585200.0],["2005-09-02",22.1571,22.348,22.1447,22.2941,367200.0],["2005-09-06",22.3729,23.0949,22.3646,23.0078,519200.0],["2005-09-07",22.9704,23.0492,22.6924,23.0119,427000.0],["2005-09-08",22.987,23.1239,22.9621,23.0907,445300.0],["2005-09-09",23.0824,23.1737,23.0617,23.1696,241500.0],["2005-09-12",23.1696,23.2152,23.0907,23.2152,280100.0],["2005-09-13",23.1115,23.2775,23.0327,23.1779,526700.0],["2005-09-14",23.1654,23.3438,23.1654,23.2318,464700.0],["2005-09-15",23.2318,23.3978,23.2194,23.3355,505200.0],["2005-09-16",23.3397,23.3439,23.1862,23.2775,309300.0],["2005-09-19",23.236,23.3604,23.2152,23.3397,291200.0],["2005-09-20",23.3439,23.377,23.2609,23.2775,391700.0],["2005-09-21",23.2982,23.2982,23.0658,23.0824,604900.0],["2005-09-22",23.0078,23.0368,22.5721,22.9995,632000.0],["2005-09-23",22.9248,23.0327,22.7422,22.9248,327400.0],["2005-09-26",23.0285,23.1115,22.904,23.0285,237300.0],["2005-09-27",23.07,23.07,22.8044,23.0078,512800.0],["2005-09-28",23.077,23.0812,22.7622,22.8462,231400.0],["2005-09-29",22.821,23.14,22.6993,23.1358,403700.0],["2005-09-30",23.1274,23.4632,23.1274,23.4002,265100.0],["2005-10-03",23.417,23.5639,23.1819,23.5513,179000.0],["2005-10-04",23.4632,23.4926,23.0141,23.0183,211300.0],["2005-10-05",23.0015,23.0518,22.6531,22.6741,154400.0],["2005-10-06",22.6615,22.6867,22.162,22.5356,215300.0],["2005-10-07",23.0225,23.1945,22.5901,22.8462,449200.0],["2005-10-10",23.2449,23.2449,22.2837,22.2879,140800.0],["2005-10-11",22.7286,22.9049,22.3425,22.7244,457000.0],["2005-10-12",22.7286,22.7286,22.0319,22.3089,334400.0],["2005-10-13",22.3509,22.6237,22.078,22.12,486200.0],["2005-10-14",22.3089,22.8462,22.3089,22.8126,246700.0],["2005-10-17",22.8126,22.8881,22.6321,22.8671,190800.0],["2005-10-18",22.9721,23.119,22.523,22.6153,280800.0],["2005-10-19",22.6195,22.863,22.3341,22.8546,342900.0],["2005-10-20",22.7496,23.1022,22.4264,22.5523,241900.0],["2005-10-21",22.5943,22.993,22.4978,22.9175,320600.0],["2005-10-24",23.1274,23.5765,23.1274,23.5723,270200.0],["2005-10-25",23.5051,23.6227,23.3582,23.4086,519100.0],["2005-10-26",23.3372,23.4338,23.1064,23.2533,369600.0],["2005-10-27",23.2953,23.2953,23.0224,23.077,176800.0],["2005-10-28",23.1819,23.5849,23.1819,23.5051,447300.0],["2005-10-31",23.7024,23.9878,23.5975,23.652,380400.0],["2005-11-01",23.631,23.631,23.0224,23.3666,408600.0],["2005-11-02",23.3792,23.7444,23.3037,23.715,378500.0],["2005-11-03",23.8619,24.1305,23.6311,23.6898,280400.0],["2005-11-04",23.7276,23.7276,23.3289,23.5807,193100.0],["2005-11-07",23.6227,23.8451,23.5093,23.6982,173300.0],["2005-11-08",23.6311,23.8199,23.4128,23.715,281100.0],["2005-11-09",23.715,24.2858,23.6982,24.0004,290400.0],["2005-11-10",24.0004,24.6426,24.0004,24.6384,333500.0],["2005-11-11",24.6174,24.8525,24.5125,24.7056,192100.0],["2005-11-14",24.735,24.991,24.63,24.63,163300.0],["2005-11-15",24.6132,24.928,24.4957,24.5839,176200.0],["2005-11-16",24.63,24.6468,24.4369,24.4789,149000.0],["2005-11-17",24.4789,24.9112,24.4118,24.8651,175700.0],["2005-11-18",24.8903,25.2596,24.756,25.2596,449400.0],["2005-11-21",24.9112,25.2177,24.7979,25.1841,382700.0],["2005-11-22",25.1211,25.2261,24.9994,25.2009,385900.0],["2005-11-23",25.1421,25.2261,25.0414,25.1631,330200.0],["2005-11-25",25.1211,25.2219,25.0456,25.1127,87300.0],["2005-11-28",25.1337,25.1505,24.7979,24.7979,276200.0],["2005-11-29",24.8021,24.907,24.6888,24.7392,251500.0],["2005-11-30",24.6552,24.8819,24.63,24.7643,498200.0],["2005-12-01",24.8483,24.9742,24.8189,24.9532,266200.0],["2005-12-02",24.9574,24.9574,24.7224,24.7979,239900.0],["2005-12-05",24.7643,24.7643,24.5041,24.7014,162400.0],["2005-12-06",24.7643,24.8189,24.5335,24.5881,219700.0],["2005-12-07",24.5629,24.5629,24.2649,24.3572,207600.0],["2005-12-08",24.4076,24.7014,24.4076,24.6384,240200.0],["2005-12-09",24.6174,24.6972,24.416,24.5755,73400.0],["2005-12-12",24.5797,24.6804,24.4118,24.6006,207600.0],["2005-12-13",24.5964,24.7434,24.4244,24.7014,127800.0],["2005-12-14",24.6594,24.8483,24.5545,24.7853,141900.0],["2005-12-15",24.7874,25.0505,24.6177,24.622,201500.0],["2005-12-16",24.728,24.7747,24.5244,24.5753,191200.0],["2005-12-19",24.6008,24.6602,24.4565,24.5159,152500.0],["2005-12-20",24.4607,24.5117,24.1892,24.4989,223500.0],["2005-12-21",24.5668,24.7408,24.5371,24.6814,131200.0],["2005-12-22",24.6305,24.6814,24.3971,24.6305,126500.0],["2005-12-23",24.6517,24.8596,24.6474,24.6856,142500.0],["2005-12-27",24.6899,24.8426,24.5965,24.7153,156500.0],["2005-12-28",24.7196,24.8171,24.6644,24.6941,354900.0],["2005-12-29",24.7578,24.8256,24.5074,24.5414,182600.0],["2005-12-30",24.5371,24.5753,24.3462,24.5753,414400.0],["2006-01-03",24.5753,24.885,24.3547,24.779,398000.0],["2006-01-04",24.7365,25.1524,24.7365,25.0123,190200.0],["2006-01-05",24.8214,25.3093,24.6729,25.3093,383600.0],["2006-01-06",25.3942,25.8652,25.3263,25.8609,231300.0],["2006-01-09",26.4337,26.4592,26.1791,26.4422,412200.0],["2006-01-10",26.4125,26.8198,26.3064,26.595,225300.0],["2006-01-11",26.6671,26.7689,26.5016,26.5101,245000.0],["2006-01-12",26.5059,26.5992,26.3998,26.5907,186100.0],["2006-01-13",26.561,26.561,26.2343,26.2852,242900.0],["2006-01-17",26.1792,26.561,25.95,26.561,318800.0],["2006-01-18",26.561,26.6841,26.281,26.3064,292900.0],["2006-01-19",26.3192,26.9768,26.3192,26.8962,142900.0],["2006-01-20",27.1974,27.2356,26.7689,26.8156,294300.0],["2006-01-23",26.858,27.0871,26.7392,26.7944,180600.0],["2006-01-24",26.8368,27.0277,26.8029,26.9853,203600.0],["2006-01-25",26.9217,27.2357,26.8665,27.0277,196500.0],["2006-01-26",27.0914,27.3884,27.032,27.3672,210500.0],["2006-01-27",27.4733,27.94,27.4733,27.6515,200600.0],["2006-01-30",27.6557,27.6854,27.4096,27.4733,153100.0],["2006-01-31",27.3884,27.7236,27.2654,27.6218,177600.0],["2006-02-01",27.6854,28.1946,27.5199,28.1733,529800.0],["2006-02-02",27.9188,28.0885,27.7193,27.9188,518300.0],["2006-02-03",27.9188,27.9188,27.4138,27.7703,376300.0],["2006-02-06",27.7703,27.8466,27.749,27.7915,458900.0],["2006-02-07",27.7872,27.8297,27.5624,27.5793,201800.0],["2006-02-08",27.5369,27.5793,27.1678,27.2653,214700.0],["2006-02-09",27.2144,27.4054,27.1635,27.2781,440500.0],["2006-02-10",27.2314,27.4436,27.1211,27.3672,344600.0],["2006-02-13",27.3035,27.452,27.2823,27.3884,304100.0],["2006-02-14",27.3672,27.5242,26.9853,27.4817,326600.0],["2006-02-15",27.4308,27.783,27.4308,27.6642,322200.0],["2006-02-16",27.6515,27.9612,27.6515,27.9612,204900.0],["2006-02-17",27.9951,28.1097,27.8678,28.0545,287100.0],["2006-02-21",27.9824,28.3049,27.9612,28.0248,192500.0],["2006-02-22",28.0885,28.6188,28.0036,28.5128,230100.0],["2006-02-23",28.5552,28.5552,28.1861,28.2582,350200.0],["2006-02-24",28.2624,28.2879,28.1309,28.2158,178700.0],["2006-02-27",28.2412,28.3388,28.1351,28.1945,207900.0],["2006-02-28",28.1733,28.2752,27.8424,27.94,305700.0],["2006-03-01",27.9612,27.9994,27.5157,27.6387,515600.0],["2006-03-02",27.6387,27.7787,27.4987,27.5327,317600.0],["2006-03-03",27.4096,27.4987,27.312,27.3926,347000.0],["2006-03-06",27.5369,28.0715,27.4308,27.8551,402700.0],["2006-03-07",27.8551,27.9782,27.5624,27.5793,541500.0],["2006-03-08",27.503,27.6175,27.2144,27.4945,359800.0],["2006-03-09",27.4817,27.8763,27.4605,27.6642,428300.0],["2006-03-10",27.6854,28.1776,27.643,27.9527,306400.0],["2006-03-13",28.0036,28.1945,27.7236,27.8127,307100.0],["2006-03-14",27.7703,28.2285,27.6854,28.0715,144900.0],["2006-03-15",28.1097,28.5722,28.1097,28.4279,641100.0],["2006-03-16",28.4491,29.128,28.394,28.7037,298800.0],["2006-03-17",28.6188,29.2553,28.6188,29.128,299100.0],["2006-03-20",29.2129,29.2765,29.0432,29.1662,563200.0],["2006-03-21",29.1492,29.6541,28.8946,29.1068,382900.0],["2006-03-22",29.111,29.5184,28.8946,29.3826,1041100.0],["2006-03-23",29.425,29.7433,29.3487,29.6711,405500.0],["2006-03-24",29.5735,29.9045,29.5311,29.7645,638300.0],["2006-03-27",29.7645,29.9469,29.5948,29.913,851300.0],["2006-03-28",29.7857,30.8634,29.7432,30.8464,995900.0],["2006-03-29",30.8593,31.4716,30.7222,31.129,512900.0],["2006-03-30",31.0648,31.1376,30.4568,30.6537,331400.0],["2006-03-31",30.5938,30.9106,30.2641,30.8507,305700.0],["2006-04-03",30.7865,30.8892,29.9558,30.0157,425600.0],["2006-04-04",29.9729,30.0586,29.7032,29.9943,429700.0],["2006-04-05",29.99,30.0586,29.5918,29.7545,928900.0],["2006-04-06",29.716,29.8017,29.2707,29.5062,335000.0],["2006-04-07",29.4805,29.5447,29.1037,29.275,256700.0],["2006-04-10",29.1679,29.2664,28.7012,28.8596,605400.0],["2006-04-11",28.8511,29.0523,28.7312,28.774,175500.0],["2006-04-12",28.6884,28.9196,28.6884,28.7997,257500.0],["2006-04-13",28.7997,28.8168,28.1103,28.2216,288400.0],["2006-04-17",28.1531,28.4186,27.9947,28.0461,136800.0],["2006-04-18",28.0932,28.6627,28.0761,28.5471,363500.0],["2006-04-19",28.5471,29.4077,28.5471,29.2022,432300.0],["2006-04-20",29.2022,29.3392,28.9881,29.2621,258500.0],["2006-04-21",29.5233,29.7588,29.4591,29.5447,347600.0],["2006-04-24",29.6304,29.6732,29.2065,29.3735,183700.0],["2006-04-25",29.4377,29.5533,29.2878,29.4591,324800.0],["2006-04-26",29.5447,29.5447,29.245,29.3563,192600.0],["2006-04-27",29.3563,29.8273,29.2707,29.4591,188500.0],["2006-04-28",29.4591,29.8273,29.3906,29.4291,167000.0],["2006-05-01",29.3949,29.6175,29.1765,29.3349,285000.0],["2006-05-02",29.3349,29.3606,28.8168,29.0737,233300.0],["2006-05-03",29.0737,29.0909,28.5257,28.6584,360300.0],["2006-05-04",28.6884,29.4548,28.6884,29.078,230000.0],["2006-05-05",29.6518,30.4097,29.6518,30.1613,673200.0],["2006-05-08",30.1613,30.5253,30.1613,30.4525,366900.0],["2006-05-09",30.4782,30.6023,30.3797,30.5296,274100.0],["2006-05-10",30.6152,30.7993,30.5638,30.7222,427800.0],["2006-05-11",30.7222,30.8892,30.2127,30.2769,349700.0],["2006-05-12",29.9943,30.1228,29.6389,29.8359,202900.0],["2006-05-15",30.0371,30.491,29.6732,30.491,254100.0],["2006-05-16",30.4311,30.6281,30.3155,30.3412,227900.0],["2006-05-17",30.2341,30.3112,29.7246,29.9943,208400.0],["2006-05-18",30.1442,30.5467,29.9215,29.9943,212300.0],["2006-05-19",30.0372,30.3326,29.5833,30.1399,410000.0],["2006-05-22",30.0371,30.0585,29.4248,29.7717,205800.0],["2006-05-23",29.9515,30.3369,29.8016,29.8445,178000.0],["2006-05-24",29.9301,30.3583,29.7246,29.9429,406700.0],["2006-05-25",30.0586,30.6066,29.8402,30.5467,347400.0],["2006-05-26",30.6152,31.0091,30.4268,30.5039,307100.0],["2006-05-30",30.551,30.825,30.3968,30.4568,432500.0],["2006-05-31",30.5296,30.7351,30.0286,30.5724,939600.0],["2006-06-01",30.5724,31.0948,30.5595,31.0862,363600.0],["2006-06-02",30.5039,30.5082,29.883,30.2298,1580400.0],["2006-06-05",30.2941,30.4825,30.1956,30.324,883500.0],["2006-06-06",30.3155,30.3283,30.0372,30.187,471400.0],["2006-06-07",30.2512,30.6666,30.2084,30.5981,676100.0],["2006-06-08",30.5981,30.6794,30.3197,30.5424,560000.0],["2006-06-09",30.4953,30.8293,30.4696,30.7437,249000.0],["2006-06-12",30.7479,30.7651,30.247,30.3369,241900.0],["2006-06-13",30.5081,30.7437,30.05,30.1099,400100.0],["2006-06-14",29.9729,30.1613,29.7289,29.8958,215800.0],["2006-06-15",29.9943,30.3026,29.9772,30.1742,315000.0],["2006-06-16",30.187,30.4653,30.0286,30.4439,231700.0],["2006-06-19",30.551,30.5638,30.1656,30.2298,174900.0],["2006-06-20",30.1742,30.4139,30.0971,30.2769,280100.0],["2006-06-21",30.2641,30.6794,30.2641,30.5638,193900.0],["2006-06-22",30.5638,30.7008,30.3797,30.4439,156500.0],["2006-06-23",30.5296,30.5595,30.2127,30.2812,284700.0],["2006-06-26",30.2726,30.5381,30.1185,30.4867,291900.0],["2006-06-27",30.5296,30.6623,30.4439,30.5595,215500.0],["2006-06-28",30.6546,30.7281,30.3996,30.62,136100.0],["2006-06-29",30.7065,31.3764,30.7065,31.3764,260900.0],["2006-06-30",31.3115,32.0549,31.2856,31.7869,523000.0],["2006-07-03",31.9166,32.5476,31.8906,32.5173,132300.0],["2006-07-05",32.5173,32.6297,32.0678,32.5476,422800.0],["2006-07-06",32.5389,32.6686,32.3617,32.6643,168400.0],["2006-07-07",32.6297,32.7161,32.2839,32.4655,181500.0],["2006-07-10",32.5432,32.7377,32.3704,32.5216,140700.0],["2006-07-11",33.0186,33.023,32.7853,32.8803,499100.0],["2006-07-12",32.9106,33.01,32.8112,33.01,254900.0],["2006-07-13",33.01,33.01,32.4352,32.5735,202100.0],["2006-07-14",32.5735,32.6124,31.8518,32.0506,147800.0],["2006-07-17",31.6573,31.9252,31.3375,31.4887,365800.0],["2006-07-18",31.4844,31.9598,31.4628,31.9598,335800.0],["2006-07-19",32.0246,32.6081,32.0246,32.5649,277800.0],["2006-07-20",32.6513,32.7593,32.1975,32.2277,249400.0],["2006-07-21",32.3055,32.3055,31.3807,31.4628,197300.0],["2006-07-24",31.3331,32.0462,31.3331,32.0462,187300.0],["2006-07-25",32.1543,32.2321,31.9339,32.1283,197800.0],["2006-07-26",32.1283,32.5692,32.1067,32.5692,229200.0],["2006-07-27",32.6427,32.9798,32.4741,32.513,186600.0],["2006-07-28",32.6642,32.9668,32.5692,32.9668,163100.0],["2006-07-31",32.9668,33.0964,32.7637,33.0403,198700.0],["2006-08-01",33.0402,33.0446,32.392,32.7377,202800.0],["2006-08-02",32.7377,32.7809,32.5476,32.6167,229700.0],["2006-08-03",32.5433,33.0921,32.4957,33.0921,267500.0],["2006-08-04",33.3212,33.6064,33.1483,33.4508,296200.0],["2006-08-07",33.4551,33.4551,32.5432,32.6643,195200.0],["2006-08-08",32.6642,32.7766,31.8734,31.9684,225100.0],["2006-08-09",32.0246,32.245,31.7783,31.9382,207600.0],["2006-08-10",31.895,31.9382,31.6184,31.895,120200.0],["2006-08-11",31.8993,31.8993,31.5622,31.6573,111600.0],["2006-08-14",31.7221,32.0462,31.7221,31.8777,254200.0],["2006-08-15",32.0895,32.3488,32.0895,32.2105,211900.0],["2006-08-16",32.2407,32.3228,32.1759,32.2018,242900.0],["2006-08-17",32.2061,32.2407,31.9382,31.9684,171300.0],["2006-08-18",31.9814,32.0462,31.7437,32.0462,252000.0],["2006-08-21",32.3055,32.5,32.258,32.3963,377300.0],["2006-08-22",32.2839,32.6081,32.258,32.5562,549100.0],["2006-08-23",32.2839,32.4093,31.9123,31.9641,344600.0],["2006-08-24",32.016,32.3142,31.9123,32.258,159000.0],["2006-08-25",32.1975,32.3963,32.1543,32.3531,201600.0],["2006-08-28",32.2839,32.889,32.2623,32.8371,179500.0],["2006-08-29",32.889,32.9711,32.7377,32.902,254100.0],["2006-08-30",32.9106,33.1397,32.7766,33.1353,306100.0],["2006-08-31",33.2347,33.6021,33.1051,33.5329,290500.0],["2006-09-01",33.6021,33.6021,33.2347,33.278,196000.0],["2006-09-05",33.2131,33.252,33.1483,33.2131,312800.0],["2006-09-06",33.2131,33.2434,32.9106,32.9538,208000.0],["2006-09-07",32.889,32.889,32.5519,32.5908,137300.0],["2006-09-08",32.6945,32.9452,32.4309,32.8933,252000.0],["2006-09-11",32.8458,32.9711,32.5173,32.9538,259000.0],["2006-09-12",32.9581,33.4206,32.7161,33.4206,227500.0],["2006-09-13",33.4206,33.8571,33.4119,33.7058,334900.0],["2006-09-14",33.5978,33.6237,33.1958,33.2909,196800.0],["2006-09-15",33.5589,33.6021,33.373,33.373,157400.0],["2006-09-18",33.3773,33.4033,32.8458,32.9322,240600.0],["2006-09-19",32.997,33.3255,32.889,33.2952,189400.0],["2006-09-20",33.3428,33.5891,32.9408,33.0057,138800.0],["2006-09-21",32.9322,33.1267,32.4309,32.5778,137700.0],["2006-09-22",32.5908,32.8933,32.3963,32.889,153200.0],["2006-09-25",32.889,32.9754,32.4438,32.5649,319300.0],["2006-09-26",32.5649,32.7075,32.4352,32.6038,437000.0],["2006-09-27",32.6561,33.1793,32.5296,33.1357,277900.0],["2006-09-28",33.1357,33.1575,32.9002,32.9264,162600.0],["2006-09-29",33.0354,33.3013,33.0005,33.14,274400.0],["2006-10-02",33.14,33.3406,32.8305,33.1575,214000.0],["2006-10-03",33.1575,33.5455,33.1487,33.4278,291900.0],["2006-10-04",33.4278,33.7766,33.4278,33.6676,199600.0],["2006-10-05",33.6109,33.9161,33.6109,33.8071,226900.0],["2006-10-06",33.7461,33.8725,33.3842,33.4627,250400.0],["2006-10-09",33.4409,33.903,33.1662,33.8943,174000.0],["2006-10-10",33.7897,34.2736,33.6153,33.8987,165600.0],["2006-10-11",33.8333,34.1472,33.6632,33.8333,170900.0],["2006-10-12",33.9248,34.3565,33.8376,34.3565,209000.0],["2006-10-13",34.3783,35.1151,34.3783,34.9363,230100.0],["2006-10-16",34.9363,35.2023,34.9363,35.2023,134100.0],["2006-10-17",35.2023,35.2502,35.0453,35.0497,154200.0],["2006-10-18",35.272,35.4682,35.2023,35.3026,225600.0],["2006-10-19",35.3331,35.4464,35.0497,35.1848,121200.0],["2006-10-20",35.1413,35.1849,34.8491,34.9233,163500.0],["2006-10-23",34.8884,35.2938,34.7227,35.2938,194300.0],["2006-10-24",35.2284,35.3898,35.0715,35.1369,171600.0],["2006-10-25",35.0104,35.3156,34.9407,35.2502,188300.0],["2006-10-26",35.2066,35.2372,34.9581,35.1194,247800.0],["2006-10-27",35.054,35.1194,34.7009,34.8186,532500.0],["2006-10-30",34.8186,35.1238,34.6617,35.0541,259200.0],["2006-10-31",35.163,35.3156,34.9145,35.1936,300700.0],["2006-11-01",35.211,35.2503,34.9625,35.0889,214300.0],["2006-11-02",34.9799,34.9799,33.9815,34.1297,282800.0],["2006-11-03",34.1297,34.387,32.8741,33.1487,707000.0],["2006-11-06",33.2577,33.4016,33.1139,33.2447,402500.0],["2006-11-07",33.3536,33.3754,32.7912,32.9176,395500.0],["2006-11-08",32.9177,32.9177,32.4075,32.7433,434900.0],["2006-11-09",32.7128,32.8305,32.4468,32.5907,447000.0],["2006-11-10",32.5907,32.595,32.3029,32.3988,294700.0],["2006-11-13",32.1983,32.4381,32.0457,32.0936,442000.0],["2006-11-14",32.146,32.4817,31.9934,32.4337,452000.0],["2006-11-15",32.3901,32.3945,31.9934,32.1111,428300.0],["2006-11-16",32.0457,32.4381,32.0195,32.4163,373100.0],["2006-11-17",32.3291,32.425,32.2724,32.3073,214900.0],["2006-11-20",32.3116,33.3449,32.3116,33.2534,686200.0],["2006-11-21",33.2534,34.0077,33.1923,34.0077,407300.0],["2006-11-22",34.0731,34.3608,33.7591,34.012,427400.0],["2006-11-24",33.7897,34.3216,33.7897,34.2693,131100.0],["2006-11-27",34.2649,34.2693,33.3101,33.3275,434100.0],["2006-11-28",33.4321,33.467,33.0921,33.4539,307600.0],["2006-11-29",33.5629,34.2562,33.5629,34.2518,605600.0],["2006-11-30",34.3129,34.9886,34.2257,34.7619,1347400.0],["2006-12-01",34.8361,34.9102,34.6181,34.775,464500.0],["2006-12-04",34.6878,34.9799,34.6878,34.8797,478800.0],["2006-12-05",34.8796,34.8884,34.4001,34.5221,431100.0],["2006-12-06",34.4219,34.5222,33.8202,34.1428,385100.0],["2006-12-07",34.0774,34.1515,33.8333,33.9161,325200.0],["2006-12-08",33.9161,34.0469,33.7635,33.8812,165800.0],["2006-12-11",33.8769,33.8987,33.6371,33.7897,492800.0],["2006-12-12",33.7896,33.8507,33.4845,33.4975,305300.0],["2006-12-13",33.5281,33.5499,33.0223,33.1618,394100.0],["2006-12-14",33.2621,33.3449,33.0223,33.0659,214900.0],["2006-12-15",33.079,33.0921,32.7389,32.752,296500.0],["2006-12-18",32.752,32.922,32.4817,32.5907,270300.0],["2006-12-19",32.4817,32.4817,31.771,31.9803,392400.0],["2006-12-20",32.0287,32.8294,32.0287,32.2662,674900.0],["2006-12-21",32.2838,32.4026,31.7075,31.7779,342800.0],["2006-12-22",31.3687,31.6943,31.1268,31.4127,321400.0],["2006-12-26",31.5007,31.9011,31.4655,31.8175,140800.0],["2006-12-27",31.8967,32.0551,31.7823,31.8791,205200.0],["2006-12-28",31.8879,32.1606,31.6459,32.0155,321600.0],["2006-12-29",32.0287,32.6094,32.0199,32.4906,554600.0],["2007-01-03",32.5478,32.6006,31.8263,32.2575,565000.0],["2007-01-04",32.2047,32.3982,31.9935,32.0419,471100.0],["2007-01-05",31.9319,32.0287,30.524,31.5535,340900.0],["2007-01-08",31.4567,31.6327,31.0388,31.2763,700600.0],["2007-01-09",31.8879,32.6974,31.5227,32.5038,707000.0],["2007-01-10",32.3234,33.0274,32.2178,32.9218,386200.0],["2007-01-11",33.1286,34.0393,33.1286,33.7401,703300.0],["2007-01-12",33.7445,34.004,33.6829,33.8149,475600.0],["2007-01-16",33.8545,34.1229,33.8545,34.0393,332100.0],["2007-01-17",34.0393,34.1184,33.5773,33.8721,242800.0],["2007-01-18",33.8765,34.1141,33.7665,33.9733,239200.0],["2007-01-19",33.9733,34.3956,33.7357,34.3868,197400.0],["2007-01-22",34.2724,34.3164,33.9425,34.0393,256000.0],["2007-01-23",33.9337,34.3956,33.8149,34.1229,314300.0],["2007-01-24",34.2548,34.7564,34.1668,34.6244,261300.0],["2007-01-25",34.9676,35.1919,34.6772,34.8708,449100.0],["2007-01-26",34.9764,35.0072,34.51,34.6904,213700.0],["2007-01-29",34.6904,34.7564,34.356,34.576,272800.0],["2007-01-30",34.576,34.576,34.3912,34.4572,269300.0],["2007-01-31",34.4528,34.664,34.2724,34.4924,389900.0],["2007-02-01",34.5804,34.5804,34.1888,34.2944,470700.0],["2007-02-02",34.3164,34.3604,34.0833,34.2548,393800.0],["2007-02-05",34.2944,34.5892,33.9997,34.0701,328900.0],["2007-02-06",34.0085,34.3384,33.9689,34.3164,480100.0],["2007-02-07",34.3164,34.6552,33.8281,34.6376,505000.0],["2007-02-08",34.6376,35.1304,34.1449,34.4044,443000.0],["2007-02-09",33.6125,33.8501,32.561,33.4321,1112600.0],["2007-02-12",33.4321,33.6213,32.715,33.4937,875800.0],["2007-02-13",33.4937,34.2196,33.0054,33.9777,1033500.0],["2007-02-14",33.8765,34.158,33.4453,33.6257,759900.0],["2007-02-15",33.6125,34.0876,33.5509,33.8149,473800.0],["2007-02-16",33.8193,34.0525,33.5465,33.9425,478600.0],["2007-02-20",34.0525,34.1932,33.2649,34.1096,357300.0],["2007-02-21",34.1097,34.1097,33.7357,33.8941,307000.0],["2007-02-22",33.9205,33.9689,33.3529,33.4629,297700.0],["2007-02-23",33.4013,33.4233,32.7678,32.8514,370900.0],["2007-02-26",32.0155,33.0538,32.0155,32.7766,404300.0],["2007-02-27",32.6886,32.693,31.3995,31.5667,421100.0],["2007-02-28",31.6679,32.0375,31.184,31.6679,780500.0],["2007-03-01",31.5227,31.6723,30.2073,31.3291,553700.0],["2007-03-02",31.3291,31.3907,30.9596,31.1488,716300.0],["2007-03-05",30.9068,30.9288,29.9301,29.9565,508000.0],["2007-03-06",30.3568,30.9068,30.2029,30.5108,656900.0],["2007-03-07",30.8848,30.9508,30.4096,30.6736,907000.0],["2007-03-08",30.9068,33.0098,30.8848,31.2543,654200.0],["2007-03-09",31.3688,31.8219,31.3204,31.6811,403900.0],["2007-03-12",32.0595,32.3366,31.7823,32.1387,572000.0],["2007-03-13",31.9627,31.9627,31.206,31.3203,723000.0],["2007-03-14",31.3687,32.1255,30.6956,31.4039,350100.0],["2007-03-15",31.4039,31.7691,31.3555,31.6767,392500.0],["2007-03-16",31.6767,31.7075,31.3159,31.3467,339200.0],["2007-03-19",31.5227,31.9231,31.4699,31.8527,329300.0],["2007-03-20",31.7867,32.2926,31.6063,32.2487,561800.0],["2007-03-21",32.2266,32.7106,31.8835,32.6138,450700.0],["2007-03-22",32.627,32.8294,32.4026,32.671,579200.0],["2007-03-23",32.6006,32.8954,32.4026,32.6886,390000.0],["2007-03-26",32.6226,32.6402,31.6019,31.7823,700100.0],["2007-03-27",31.6723,31.6723,30.9464,31.1884,569600.0],["2007-03-28",31.0107,31.4327,30.3887,30.6863,818500.0],["2007-03-29",31.1883,31.1883,30.6241,30.904,581800.0],["2007-03-30",30.9262,31.2639,30.6508,31.2372,795400.0],["2007-04-02",31.1884,31.6504,31.0995,31.5127,375300.0],["2007-04-03",31.6326,32.0991,31.6326,31.9303,544400.0],["2007-04-04",31.9614,32.0414,31.6415,31.7659,631400.0],["2007-04-05",31.7659,31.9392,31.6371,31.9392,402400.0],["2007-04-09",31.9881,32.0325,31.8459,31.9614,372300.0],["2007-04-10",32.1214,32.1747,31.8192,32.0503,381000.0],["2007-04-11",32.2102,32.2191,31.3305,31.4016,318000.0],["2007-04-12",31.2772,31.5749,31.024,31.4505,489800.0],["2007-04-13",31.4194,31.7481,31.2594,31.606,482700.0],["2007-04-16",31.6548,31.8859,31.3616,31.7481,390200.0],["2007-04-17",31.8326,32.1524,31.6415,31.8992,370400.0],["2007-04-18",31.9036,32.0814,31.6326,31.6904,529200.0],["2007-04-19",31.6904,31.7215,31.3439,31.6771,594500.0],["2007-04-20",31.9036,31.9481,31.6504,31.7481,331900.0],["2007-04-23",31.7437,32.0991,31.7437,32.0902,404300.0],["2007-04-24",32.1524,32.2058,31.5704,31.7526,276200.0],["2007-04-25",31.877,32.1036,31.4727,31.717,414500.0],["2007-04-26",31.7393,31.8192,31.4327,31.5216,397900.0],["2007-04-27",31.0773,31.2772,30.8418,31.1617,697100.0],["2007-04-30",31.606,31.6771,30.8685,30.944,651800.0],["2007-05-01",30.8329,30.8418,30.0465,30.3931,915100.0],["2007-05-02",30.3975,30.3975,30.0777,30.2109,636600.0],["2007-05-03",30.2776,30.4775,30.1221,30.3042,895200.0],["2007-05-04",30.2954,30.5042,29.8466,30.2021,1433600.0],["2007-05-07",30.2332,30.4553,30.1932,30.2998,887000.0],["2007-05-08",30.3042,30.5131,30.2776,30.3087,698400.0],["2007-05-09",30.3131,31.0329,30.3131,30.7085,595700.0],["2007-05-10",30.7085,30.9751,30.6552,30.7796,669200.0],["2007-05-11",32.1569,33.543,31.6637,32.0103,1330600.0],["2007-05-14",31.9881,32.5301,31.9881,32.0814,791200.0],["2007-05-15",33.6897,34.6404,32.1036,32.1347,999900.0],["2007-05-16",32.1214,32.5656,31.2106,31.5349,487000.0],["2007-05-17",31.5216,31.6104,31.1039,31.2106,477000.0],["2007-05-18",31.2106,31.215,30.5442,30.6641,579200.0],["2007-05-21",30.6863,31.2594,30.5708,30.8818,627000.0],["2007-05-22",30.9929,31.3705,30.7707,31.0995,725500.0],["2007-05-23",31.2106,31.4194,30.8418,30.9173,666000.0],["2007-05-24",31.5838,31.5838,30.2065,30.5219,635500.0],["2007-05-25",31.3572,31.5305,30.4553,30.8285,706000.0],["2007-05-29",32.0325,33.1743,32.0325,32.5656,931400.0],["2007-05-30",32.2146,33.5697,32.1302,33.4631,1054100.0],["2007-05-31",33.3653,33.3653,32.65,33.1654,801700.0],["2007-06-01",33.4097,33.4764,32.8277,33.0765,569700.0],["2007-06-04",33.0765,33.5919,32.9921,33.232,533800.0],["2007-06-05",33.1876,33.2765,32.9521,32.9832,681100.0],["2007-06-06",32.5656,33.3831,32.4234,33.0987,548100.0],["2007-06-07",33.0987,33.0987,32.0947,32.2102,805500.0],["2007-06-08",32.2368,32.4723,31.646,32.4501,579800.0],["2007-06-11",32.4057,32.4057,31.8548,31.8814,533200.0],["2007-06-12",31.8859,31.8859,31.0462,31.1839,474600.0],["2007-06-13",31.4372,32.0814,31.4327,31.9259,528400.0],["2007-06-14",31.8637,32.0458,31.446,31.4549,411000.0],["2007-06-15",31.6149,32.0769,31.3705,31.6549,545500.0],["2007-06-18",31.6549,31.6549,30.8863,30.8951,372400.0],["2007-06-19",30.8951,31.3172,30.6552,31.2728,494400.0],["2007-06-20",31.3661,31.3794,30.4553,30.4731,541400.0],["2007-06-21",30.4331,30.5841,29.8911,30.4953,641400.0],["2007-06-22",30.3931,30.8018,30.2998,30.753,593500.0],["2007-06-25",30.753,30.984,30.2243,30.3176,546000.0],["2007-06-26",30.3798,30.4553,29.8289,30.0021,448000.0],["2007-06-27",29.8495,30.5991,29.5892,30.3837,773000.0],["2007-06-28",30.3882,31.0929,30.074,30.4106,565600.0],["2007-06-29",30.5183,30.7517,29.8316,30.0605,887800.0],["2007-07-02",29.845,30.2625,29.6924,30.2625,868900.0],["2007-07-03",30.5497,30.635,30.249,30.4869,308700.0],["2007-07-05",30.6664,31.1512,30.6664,30.855,683400.0],["2007-07-06",30.7921,31.0211,30.46,30.8191,351900.0],["2007-07-09",30.7742,30.8639,30.3792,30.4375,690600.0],["2007-07-10",29.9617,30.3702,29.6206,29.7373,738900.0],["2007-07-11",29.6745,29.9932,29.2525,29.9034,722400.0],["2007-07-12",29.9483,30.3971,29.7642,30.3971,680000.0],["2007-07-13",30.2535,30.6485,30.1233,30.5587,330600.0],["2007-07-16",30.4555,30.9044,30.4241,30.433,490200.0],["2007-07-17",30.4151,30.7203,29.8495,30.0201,446600.0],["2007-07-18",29.8495,29.872,29.0954,29.5488,469600.0],["2007-07-19",29.8046,29.9483,29.3648,29.5578,396500.0],["2007-07-20",29.4276,29.5218,28.6331,28.8081,461200.0],["2007-07-23",28.8306,28.9473,28.0855,28.1618,343300.0],["2007-07-24",28.1483,28.2201,27.2371,27.3359,690600.0],["2007-07-25",27.8296,27.8296,26.4785,26.8691,866800.0],["2007-07-26",26.51,26.51,25.4192,25.8367,870100.0],["2007-07-27",25.0916,25.8546,24.9838,24.9883,566200.0],["2007-07-30",25.0916,25.1903,24.6651,24.9793,515100.0],["2007-07-31",25.2936,25.5808,24.6113,24.6696,501000.0],["2007-08-01",24.535,25.316,24.0367,25.1364,732400.0],["2007-08-02",24.8222,25.693,24.4856,25.3429,1030000.0],["2007-08-03",25.4327,25.7244,25.0108,25.1813,1029700.0],["2007-08-06",25.0915,26.51,24.4227,26.4157,1010200.0],["2007-08-07",26.299,27.8251,25.8367,26.8915,775300.0],["2007-08-08",26.887,29.3692,26.7972,28.1842,1183900.0],["2007-08-09",27.7758,28.8126,27.3942,28.1304,860500.0],["2007-08-10",27.7937,28.0047,27.1114,27.3808,722900.0],["2007-08-13",27.493,27.6411,26.9723,27.3044,513800.0],["2007-08-14",27.3045,27.3179,26.1958,26.4022,669900.0],["2007-08-15",26.2092,27.3224,25.7648,26.6177,683600.0],["2007-08-16",26.0342,27.4705,25.9938,26.8197,673000.0],["2007-08-17",27.4705,28.4984,27.3808,27.8431,935700.0],["2007-08-20",27.6276,28.7318,27.6276,28.6466,388100.0],["2007-08-21",28.6869,29.1044,28.2875,28.4356,529900.0],["2007-08-22",28.6151,29.0101,27.9778,28.2605,370100.0],["2007-08-23",28.3952,28.8934,28.1034,28.2695,569000.0],["2007-08-24",28.0002,28.2246,27.4795,27.888,379400.0],["2007-08-27",27.8566,28.0945,27.4077,27.502,178400.0],["2007-08-28",27.5109,27.5154,26.7479,26.7479,413400.0],["2007-08-29",26.8556,27.3763,26.7748,27.3628,450400.0],["2007-08-30",26.8466,27.5962,26.8466,27.3763,469800.0],["2007-08-31",27.8162,27.9598,27.3089,27.6007,955900.0],["2007-09-04",27.6097,27.9284,27.291,27.7354,381500.0],["2007-09-05",27.5109,27.6725,26.9139,26.9543,701600.0],["2007-09-06",27.1114,27.484,26.8197,27.3224,467700.0],["2007-09-07",26.9768,27.0396,26.6222,26.8331,666900.0],["2007-09-10",26.905,27.0217,26.1598,26.5504,387900.0],["2007-09-11",26.5997,26.9992,26.4875,26.9139,349400.0],["2007-09-12",26.8421,27.1518,26.5908,26.8107,386200.0],["2007-09-13",26.905,27.7129,26.8511,27.3897,468500.0],["2007-09-14",27.1878,27.3449,26.9499,27.273,452500.0],["2007-09-17",27.1339,27.3134,27.1204,27.2326,520600.0],["2007-09-18",27.3628,27.888,27.1563,27.8207,638800.0],["2007-09-19",27.9867,28.9249,27.9822,28.8441,571400.0],["2007-09-20",28.7318,29.1224,28.1528,28.1618,462700.0],["2007-09-21",28.2067,28.5658,27.879,27.9598,563800.0],["2007-09-24",28.0496,28.5658,28.0316,28.4446,289300.0],["2007-09-25",28.3234,28.5164,27.9912,28.467,416800.0],["2007-09-26",28.4806,29.0933,28.2628,28.821,408900.0],["2007-09-27",29.066,29.5788,28.9889,29.1341,577100.0],["2007-09-28",29.1568,29.3701,28.998,29.1568,674800.0],["2007-10-01",28.9526,29.4245,28.526,28.9526,681200.0],["2007-10-02",28.9526,29.6741,28.8618,29.656,525200.0],["2007-10-03",29.597,29.8239,29.2612,29.3338,267800.0],["2007-10-04",29.5697,29.9509,29.2566,29.6832,765700.0],["2007-10-05",29.8193,30.432,29.6015,30.3231,590600.0],["2007-10-08",30.1007,30.55,29.7649,29.9691,245800.0],["2007-10-09",30.1325,30.137,29.6106,29.7694,546800.0],["2007-10-10",29.8057,30.0599,29.5561,29.774,532000.0],["2007-10-11",29.9509,30.4229,29.7286,29.9328,365100.0],["2007-10-12",30.0871,30.0871,29.0343,29.0978,363600.0],["2007-10-15",29.1659,29.1659,28.408,28.4897,270300.0],["2007-10-16",28.5669,28.5669,28.0314,28.1085,476700.0],["2007-10-17",28.34,28.349,26.8787,27.5322,470600.0],["2007-10-18",27.5685,27.7228,27.0965,27.3552,356500.0],["2007-10-19",27.2554,27.328,26.2615,26.2706,356200.0],["2007-10-22",26.0074,26.67,25.8985,26.5747,655100.0],["2007-10-23",26.6836,27.3234,26.6337,27.2871,328700.0],["2007-10-24",27.1782,27.21,26.6836,27.1828,277800.0],["2007-10-25",27.2418,27.5186,26.738,26.9922,450800.0],["2007-10-26",27.455,27.6003,26.5747,26.9105,376500.0],["2007-10-29",27.0784,27.1328,26.6427,26.7607,395100.0],["2007-10-30",26.6518,27.2327,26.6518,26.8469,774200.0],["2007-10-31",26.915,28.2946,26.915,28.2946,512600.0],["2007-11-01",27.6819,28.281,27.2281,27.2281,656800.0],["2007-11-02",26.8878,26.8878,24.9682,25.5627,796500.0],["2007-11-05",24.9591,25.1452,24.1831,24.6914,1107600.0],["2007-11-06",24.6687,24.7368,23.8791,24.1241,1347600.0],["2007-11-07",24.1423,25.059,23.8473,23.9381,1040600.0],["2007-11-08",23.7974,23.8246,23.1439,23.5069,1269900.0],["2007-11-09",23.448,24.5961,23.2392,24.2058,1016800.0],["2007-11-12",24.2103,24.5008,24.0243,24.0424,779900.0],["2007-11-13",24.0152,25.0045,24.0152,24.9455,591300.0],["2007-11-14",24.9047,25.1815,24.3374,24.4282,495100.0],["2007-11-15",24.2739,24.469,24.0606,24.4146,692100.0],["2007-11-16",24.469,24.469,23.8655,24.0152,822500.0],["2007-11-19",23.6885,23.8564,23.0985,23.1303,468200.0],["2007-11-20",23.0214,23.6023,21.9731,22.4904,657100.0],["2007-11-21",22.0321,22.3452,21.5874,22.2,735300.0],["2007-11-23",22.4632,22.7945,22.3861,22.5948,190100.0],["2007-11-26",22.4678,22.4678,21.2062,21.247,761400.0],["2007-11-27",21.6191,22.2318,21.4059,22.1728,1771100.0],["2007-11-28",22.1728,23.1484,22.1728,23.1348,1321800.0],["2007-11-29",23.1348,23.811,22.9261,23.6204,7362500.0],["2007-11-30",23.7565,24.1151,23.4661,23.8745,1300000.0],["2007-12-03",23.8745,23.8745,23.1076,23.4298,967000.0],["2007-12-04",23.2755,23.3209,22.672,22.7083,872700.0],["2007-12-05",23.1757,23.4661,22.7809,23.2347,646400.0],["2007-12-06",23.2891,23.9154,23.1167,23.8473,939100.0],["2007-12-07",23.9517,23.9517,23.3118,23.3844,657900.0],["2007-12-10",23.5024,23.9335,23.1802,23.929,523800.0],["2007-12-11",23.8836,24.0515,22.6992,22.7763,913800.0],["2007-12-12",23.3708,23.6113,22.0094,22.3588,952000.0],["2007-12-13",22.1501,22.4405,21.9186,22.1365,958200.0],["2007-12-14",22.0094,22.318,21.5692,21.5919,746100.0],["2007-12-17",21.6918,21.6918,20.7297,20.7751,1059700.0],["2007-12-18",21.6328,22.3997,20.3803,20.9203,1141000.0],["2007-12-19",20.7821,21.5975,20.6208,21.4869,908600.0],["2007-12-20",21.6021,21.6067,20.9295,21.1875,1487200.0],["2007-12-21",21.4547,21.7864,21.169,21.7864,1304800.0],["2007-12-24",21.6482,22.8736,21.6482,22.823,247100.0],["2007-12-26",22.5419,22.8137,22.1135,22.4682,661200.0],["2007-12-27",22.4774,22.6341,21.9615,22.1135,651100.0],["2007-12-28",22.0951,22.3392,21.6528,21.8371,464400.0],["2007-12-31",21.6528,22.201,21.4271,22.1826,392200.0],["2008-01-02",21.4916,21.8233,21.0355,21.3994,936700.0],["2008-01-03",21.3994,21.3994,20.1601,20.1601,827300.0],["2008-01-04",19.9298,19.9298,19.4783,19.5981,978400.0],["2008-01-07",19.6718,20.2615,19.3032,20.0818,746900.0],["2008-01-08",20.0818,20.8512,19.423,19.4322,832000.0],["2008-01-09",19.5059,20.1325,18.8932,20.0265,1056400.0],["2008-01-10",18.8932,20.8834,18.2528,20.3029,1419200.0],["2008-01-11",20.174,20.6577,19.5843,20.5425,1121300.0],["2008-01-14",20.7452,21.1921,19.9436,20.501,991200.0],["2008-01-15",20.0081,20.2062,19.5059,19.681,892900.0],["2008-01-16",19.6994,20.3444,19.6488,20.0173,1056700.0],["2008-01-17",20.0634,20.2108,19.6534,20.0404,936300.0],["2008-01-18",20.1878,20.6208,19.5198,19.9482,886300.0],["2008-01-22",20.0404,21.4823,19.4829,21.0309,945800.0],["2008-01-23",20.584,23.62,20.584,23.2514,2115300.0],["2008-01-24",23.1639,23.2422,21.7495,21.9983,1286800.0],["2008-01-25",22.2379,22.7032,21.8509,22.0766,1276100.0],["2008-01-28",22.0398,23.0717,21.6252,23.0717,752700.0],["2008-01-29",23.1224,23.385,22.6617,22.8137,535800.0],["2008-01-30",22.5788,23.0994,22.0398,22.1227,611000.0],["2008-01-31",21.7219,22.9888,21.4685,22.694,819400.0],["2008-02-01",22.2287,23.233,22.0997,23.1408,953800.0],["2008-02-04",23.1408,23.1639,22.2978,22.5696,722100.0],["2008-02-05",22.0444,22.5005,21.5607,21.9338,961100.0],["2008-02-06",22.0905,22.3438,21.3994,21.8371,902400.0],["2008-02-07",21.556,22.3991,21.5054,22.3484,883500.0],["2008-02-08",21.2243,22.0444,20.5517,21.5699,1943800.0],["2008-02-11",21.6252,21.6252,20.8742,21.1875,1039300.0],["2008-02-12",21.2842,22.3346,21.2842,21.9983,1417300.0],["2008-02-13",22.201,22.5005,21.5929,21.9845,1737800.0],["2008-02-14",21.9661,22.1918,21.5883,21.6712,819900.0],["2008-02-15",21.5837,21.7035,21.3579,21.5607,1130600.0],["2008-02-19",21.7588,21.7726,21.1921,21.3349,878000.0],["2008-02-20",20.9894,21.7541,20.9894,21.7541,1035100.0],["2008-02-21",21.8831,22.2333,21.6251,21.7634,1190700.0],["2008-02-22",21.7173,22.4452,21.404,22.4452,857000.0],["2008-02-25",22.3346,23.0671,21.9338,23.0625,844600.0],["2008-02-26",22.8368,23.1777,22.7032,22.9335,976400.0],["2008-02-27",22.8598,23.1593,22.6433,22.9289,812500.0],["2008-02-28",22.6663,22.7631,22.4268,22.5512,931600.0],["2008-02-29",22.4774,22.4774,21.7772,21.8785,845700.0],["2008-03-03",21.5975,22.2471,21.4547,22.2241,794600.0],["2008-03-04",22.0213,22.4452,21.685,22.2655,913300.0],["2008-03-05",22.2102,22.7861,22.1319,22.717,909200.0],["2008-03-06",22.3116,22.6064,21.814,22.0213,1581100.0],["2008-03-07",21.8647,22.6295,21.6252,22.5696,1371900.0],["2008-03-10",22.6617,22.6709,22.2333,22.3116,1581200.0],["2008-03-11",23.2238,23.749,22.7631,23.7351,1146100.0],["2008-03-12",23.7444,23.9425,23.0994,23.104,880900.0],["2008-03-13",22.588,23.6937,22.4728,23.5969,1242100.0],["2008-03-14",23.3712,23.9885,22.9519,23.5509,1139500.0],["2008-03-17",23.0119,23.7121,22.8138,23.514,1580200.0],["2008-03-18",24.1129,24.3248,23.5785,24.3156,1669500.0],["2008-03-19",24.5368,25.1218,24.2972,24.4262,1892200.0],["2008-03-20",24.3248,24.9376,24.2419,24.8316,1447600.0],["2008-03-24",24.9237,25.4259,24.7671,25.1357,1022900.0],["2008-03-25",25.1541,25.237,24.7763,25.1771,1053100.0],["2008-03-26",25.2002,25.2508,24.2834,24.4032,936400.0],["2008-03-27",24.7206,24.9774,23.927,24.0157,1029500.0],["2008-03-28",23.9596,24.025,23.2407,23.306,915400.0],["2008-03-31",23.4274,23.9223,23.306,23.4367,1085100.0],["2008-04-01",23.8102,24.5526,23.6655,24.5199,1460500.0],["2008-04-02",24.6179,25.0848,24.4545,24.8093,881600.0],["2008-04-03",24.7206,25.9298,24.5666,25.8178,962000.0],["2008-04-04",25.5283,25.5283,24.8794,25.3742,1526600.0],["2008-04-07",25.4676,25.8645,25.4536,25.8411,860800.0],["2008-04-08",25.7104,25.7664,25.0241,25.0755,786900.0],["2008-04-09",25.1595,25.1595,24.137,24.2211,689200.0],["2008-04-10",24.3658,24.7626,23.955,24.5992,585000.0],["2008-04-11",24.3191,24.4498,24.011,24.1977,466000.0],["2008-04-14",24.1977,24.3985,23.7636,23.7869,478700.0],["2008-04-15",23.7169,24.1557,23.5301,23.8616,668200.0],["2008-04-16",23.997,24.7533,23.9503,24.7486,803000.0],["2008-04-17",24.3471,24.9587,24.3425,24.9307,486900.0],["2008-04-18",25.2388,25.3462,24.6366,24.884,636700.0],["2008-04-21",24.6459,24.7533,24.2538,24.4172,383400.0],["2008-04-22",24.3285,24.4499,23.9783,24.081,408000.0],["2008-04-23",24.1044,24.3051,23.997,24.2304,498500.0],["2008-04-24",24.3518,25.1595,24.0997,25.1035,610800.0],["2008-04-25",25.1175,25.3322,24.7626,25.0568,478600.0],["2008-04-28",24.9541,25.0661,24.7766,24.9494,464900.0],["2008-04-29",24.9447,25.0148,24.4545,24.8233,431700.0],["2008-04-30",24.9867,25.4629,24.5992,24.702,479200.0],["2008-05-01",24.7113,25.1081,24.4965,24.744,1074000.0],["2008-05-02",24.9307,25.1875,24.2818,24.5292,1645600.0],["2008-05-05",24.3471,24.3705,23.6935,23.9129,820400.0],["2008-05-06",23.7822,23.8756,23.292,23.7589,1029200.0],["2008-05-07",23.6702,23.6842,22.9279,23.0773,735000.0],["2008-05-08",23.2173,23.2827,22.7318,22.9465,526100.0],["2008-05-09",22.7598,23.208,22.6291,22.9979,512300.0],["2008-05-12",23.0632,23.7309,22.9979,23.7215,490900.0],["2008-05-13",23.7075,23.9783,23.4741,23.9316,455000.0],["2008-05-14",24.025,24.2444,23.8242,24.1044,485500.0],["2008-05-15",24.039,24.5806,23.8382,24.5759,299600.0],["2008-05-16",24.5572,24.6973,24.3798,24.5152,429700.0],["2008-05-19",24.4779,24.6553,24.2444,24.4265,528400.0],["2008-05-20",24.3098,24.5292,23.8149,23.9736,575800.0],["2008-05-21",24.0343,24.2444,22.9792,23.0119,861700.0],["2008-05-22",23.0166,23.4928,22.9185,23.2126,760400.0],["2008-05-23",23.0959,23.32,22.8998,22.9699,432300.0],["2008-05-27",23.0679,23.4274,22.8858,23.2453,549300.0],["2008-05-28",23.4788,23.4788,23.0399,23.18,681700.0],["2008-05-29",23.0679,23.4227,23.0679,23.278,817500.0],["2008-05-30",23.278,23.3807,22.7551,22.9979,630400.0],["2008-06-02",23.0166,23.1099,22.6384,22.7878,1001200.0],["2008-06-03",22.7365,23.1566,22.6244,22.9979,1013800.0],["2008-06-04",22.9605,23.3667,22.9372,23.2827,746300.0],["2008-06-05",23.3434,23.6889,23.208,23.6889,951600.0],["2008-06-06",23.4134,23.6422,22.5357,22.7458,662500.0],["2008-06-09",22.8765,23.1193,21.8541,21.9334,991900.0],["2008-06-10",21.7794,22.1995,21.4946,22.0455,661100.0],["2008-06-11",21.9614,22.0875,21.5039,21.6393,661500.0],["2008-06-12",21.8681,22.3163,21.7467,22.0548,743300.0],["2008-06-13",22.2602,22.5684,21.9101,22.5684,563500.0],["2008-06-16",22.363,23.0679,22.3583,23.0679,492500.0],["2008-06-17",23.1893,23.2593,22.3723,22.447,697300.0],["2008-06-18",22.3209,22.5357,22.0455,22.2042,535600.0],["2008-06-19",22.1295,22.8672,21.9661,22.7738,523900.0],["2008-06-20",22.5917,22.7504,22.1622,22.1622,680800.0],["2008-06-23",22.2229,22.4376,21.5319,21.5319,651900.0],["2008-06-24",21.4666,22.1389,21.3032,21.9521,478200.0],["2008-06-25",21.9054,22.7645,21.9054,22.1482,807000.0],["2008-06-26",22.0392,22.0676,21.1104,21.1768,1163400.0],["2008-06-27",21.1199,21.2621,20.7645,20.8877,970900.0],["2008-06-30",20.8877,21.3711,20.5702,20.973,833400.0],["2008-07-01",20.7124,21.2479,20.2575,21.0109,719200.0],["2008-07-02",21.063,21.063,20.3996,20.4281,566800.0],["2008-07-03",20.6081,20.6887,19.9779,20.0585,451700.0],["2008-07-07",20.1722,20.2527,19.4898,19.8026,639600.0],["2008-07-08",19.8121,21.8923,19.6746,21.3758,1134400.0],["2008-07-09",21.3616,21.499,19.8073,19.9353,1045300.0],["2008-07-10",19.9021,20.8498,19.7694,20.4613,683900.0],["2008-07-11",20.0774,21.2668,19.8073,20.5323,765600.0],["2008-07-14",21.0251,21.0394,20.1343,20.2101,1424700.0],["2008-07-15",19.9826,20.8214,19.6083,19.831,1152100.0],["2008-07-16",19.8594,20.9872,19.3524,20.9872,1769500.0],["2008-07-17",21.5132,21.5132,20.6555,21.3237,1246900.0],["2008-07-18",21.3237,21.3853,20.7598,21.3,883400.0],["2008-07-21",21.3237,21.8733,21.1152,21.6696,1014900.0],["2008-07-22",21.4564,22.9869,21.3189,22.9869,1066100.0],["2008-07-23",22.8827,24.6691,22.8827,24.309,1633500.0],["2008-07-24",24.0436,24.3469,22.4846,22.5036,1595500.0],["2008-07-25",22.6078,23.4371,22.4941,22.9585,910900.0],["2008-07-28",22.8448,23.3755,22.224,22.2856,668200.0],["2008-07-29",22.2193,23.5698,22.1766,23.4797,1102300.0],["2008-07-30",23.5508,23.7119,22.4657,23.2381,633600.0],["2008-07-31",22.6837,23.5698,22.6837,23.3044,601300.0],["2008-08-01",23.1243,23.1243,22.1766,22.9111,1014600.0],["2008-08-04",22.8969,23.1149,22.4894,22.5605,715300.0],["2008-08-05",22.8448,23.7735,22.641,23.6551,645300.0],["2008-08-06",23.1622,24.1668,23.1575,23.9536,864200.0],["2008-08-07",23.5982,23.9868,22.7168,22.8685,802000.0],["2008-08-08",22.9348,23.8114,22.8069,23.6266,779700.0],["2008-08-11",23.5698,24.9819,23.4039,24.7876,928800.0],["2008-08-12",24.6407,24.8681,24.2095,24.6502,1023700.0],["2008-08-13",24.5412,24.8065,23.8541,24.1668,803200.0],["2008-08-14",24.1668,24.8302,23.8825,24.1953,744600.0],["2008-08-15",24.309,24.6217,23.7024,23.8446,590300.0],["2008-08-18",23.9299,23.9299,23.1907,23.4039,585200.0],["2008-08-19",22.8779,23.2949,22.6457,22.8211,700000.0],["2008-08-20",22.8732,23.0627,22.1908,22.8685,725500.0],["2008-08-21",22.3614,22.6884,22.2809,22.5794,556200.0],["2008-08-22",22.6647,23.5129,22.4515,23.3376,447000.0],["2008-08-25",23.1149,23.1243,22.333,22.4278,344300.0],["2008-08-26",22.5273,22.75,22.1055,22.4657,448800.0],["2008-08-27",22.4135,22.8685,22.2051,22.6884,333900.0],["2008-08-28",22.8306,23.6314,22.7121,23.6124,504700.0],["2008-08-29",23.4229,23.6408,23.077,23.1291,429800.0],["2008-09-02",23.5555,23.8209,22.7263,23.1575,504000.0],["2008-09-03",23.1622,23.6408,22.8305,23.6408,494700.0],["2008-09-04",23.4418,23.5603,22.8779,22.8779,685600.0],["2008-09-05",22.6979,22.7358,22.0439,22.5605,909400.0],["2008-09-08",23.3992,23.7261,22.8163,23.6882,1421900.0],["2008-09-09",23.4324,23.9157,22.8258,22.9253,1116900.0],["2008-09-10",23.0627,23.3139,22.4088,23.1149,677300.0],["2008-09-11",22.7216,23.1812,22.3519,23.1101,516100.0],["2008-09-12",22.8922,23.5556,22.8211,23.5508,594300.0],["2008-09-15",22.3946,23.2475,21.717,21.717,931500.0],["2008-09-16",21.4895,22.6457,21.1815,22.551,1402800.0],["2008-09-17",22.0818,22.9111,21.2336,21.698,1242700.0],["2008-09-18",21.8497,24.6265,21.2336,24.091,2354000.0],["2008-09-19",24.5459,26.1949,23.674,26.0007,1985000.0],["2008-09-22",25.5552,26.0007,23.1765,23.1765,816900.0],["2008-09-23",23.0864,24.0341,22.6363,23.2712,839000.0],["2008-09-24",23.3518,23.7451,22.3235,22.6221,1164800.0],["2008-09-25",22.8874,22.9774,22.4136,22.6268,1437200.0],["2008-09-26",22.3911,22.9538,22.1603,22.8432,1169400.0],["2008-09-29",22.5018,22.7807,20.4242,21.3187,1087300.0],["2008-09-30",21.8381,22.848,20.9484,22.0545,1223100.0],["2008-10-01",21.6986,21.9776,21.3668,21.6169,814100.0],["2008-10-02",21.5399,22.1074,21.0494,21.2658,1681600.0],["2008-10-03",21.6169,22.093,20.4915,20.5348,1079700.0],["2008-10-06",20.1357,20.429,18.9142,20.429,1457200.0],["2008-10-07",20.4723,20.7753,19.3326,19.7173,2058300.0],["2008-10-08",19.3758,20.5348,18.8997,19.3951,1799300.0],["2008-10-09",19.9145,20.1213,16.9761,17.0915,1508700.0],["2008-10-10",16.7837,22.4537,16.0624,20.9196,2561700.0],["2008-10-13",20.9532,21.2129,18.5679,19.799,1545200.0],["2008-10-14",19.4335,20.3136,16.8559,18.0629,1523000.0],["2008-10-15",17.9331,18.0966,15.4901,15.6296,1665500.0],["2008-10-16",15.7354,16.577,14.9515,16.4038,1654500.0],["2008-10-17",16.2163,16.9424,15.1294,16.2692,807600.0],["2008-10-20",16.3509,16.6298,15.5863,16.5,633200.0],["2008-10-21",16.3461,16.7116,15.7738,15.9133,700400.0],["2008-10-22",15.6873,15.971,14.4273,14.7976,1112000.0],["2008-10-23",14.8024,15.1342,13.3981,14.7639,1176200.0],["2008-10-24",13.528,15.139,13.0182,13.8983,970400.0],["2008-10-27",13.6626,14.3984,12.7201,12.773,1049100.0],["2008-10-28",13.4078,14.9515,12.4027,14.9515,1447000.0],["2008-10-29",14.5716,15.87,14.0762,14.9034,1216300.0],["2008-10-30",15.2881,15.5815,14.711,15.0717,1010400.0],["2008-10-31",14.8841,16.3846,14.4465,16.2115,869900.0],["2008-11-03",16.2932,16.4567,15.6825,16.072,583500.0],["2008-11-04",15.8748,16.9905,15.4468,16.9232,910900.0],["2008-11-05",16.6635,16.7212,15.1102,15.216,1527300.0],["2008-11-06",15.2496,15.4757,14.5523,14.7206,941900.0],["2008-11-07",14.8216,16.0095,14.36,16.0095,696600.0],["2008-11-10",16.2403,16.2451,14.3311,14.6293,778800.0],["2008-11-11",14.1772,14.9082,13.8021,14.0089,1114000.0],["2008-11-12",13.6097,13.8021,13.1144,13.201,906000.0],["2008-11-13",13.3837,14.5619,12.7152,14.5619,1597400.0],["2008-11-14",14.4225,14.4225,12.773,12.8162,764600.0],["2008-11-17",12.8259,13.023,12.1766,12.3209,1053400.0],["2008-11-18",12.3738,12.5229,11.2533,11.864,1183400.0],["2008-11-19",11.7775,11.8592,10.176,10.4213,1622800.0],["2008-11-20",10.3396,10.5319,8.6948,9.118,2628500.0],["2008-11-21",9.1277,9.5557,8.1081,9.2142,2629900.0],["2008-11-24",9.4018,11.0224,9.1084,10.8445,2639100.0],["2008-11-25",11.1042,12.0997,10.806,11.9362,2057900.0],["2008-11-26",11.7967,12.9797,11.3639,12.8836,1355800.0],["2008-11-28",12.47,13.0038,12.3209,12.7297,782000.0],["2008-12-01",12.5181,12.5181,10.6954,10.7868,2181500.0],["2008-12-02",11.2038,12.5391,11.1839,12.3505,3049100.0],["2008-12-03",11.8392,13.3284,11.5463,13.1,1707900.0],["2008-12-04",12.8072,13.795,12.2363,12.5937,1611100.0],["2008-12-05",12.1469,14.4205,12.1469,14.4205,1623600.0],["2008-12-08",14.8871,15.9891,14.1028,15.8699,2340200.0],["2008-12-09",15.7061,16.2025,14.2914,14.4949,2043500.0],["2008-12-10",14.9119,15.3884,14.2417,15.1601,2168500.0],["2008-12-11",14.9119,14.9516,12.2214,12.6036,2341500.0],["2008-12-12",12.2313,14.2715,12.1817,14.1871,2167200.0],["2008-12-15",14.2467,14.2467,12.9114,13.3929,1259600.0],["2008-12-16",13.6808,14.8076,13.3979,14.7729,2762800.0],["2008-12-17",14.2318,16.6344,13.8744,15.8402,2119300.0],["2008-12-18",15.9841,16.3663,14.6637,15.1353,2860200.0],["2008-12-19",15.1303,16.1082,14.7779,15.9295,1357000.0],["2008-12-22",15.9394,16.4011,14.7233,15.4728,1820100.0],["2008-12-23",15.3934,15.7111,14.8623,14.9566,1025600.0],["2008-12-24",14.9417,15.18,14.7084,15.1452,231200.0],["2008-12-26",15.0658,15.3338,14.7233,15.2941,341000.0],["2008-12-29",15.1651,15.1651,13.8744,14.1375,864800.0],["2008-12-30",14.3361,14.9963,14.3361,14.9615,828400.0],["2008-12-31",14.9119,15.6416,14.902,15.5572,1411700.0],["2009-01-02",15.6168,15.6813,14.7382,14.7977,1028100.0],["2009-01-05",14.9566,14.9566,14.4403,14.6041,1489200.0],["2009-01-06",14.7133,15.3735,14.3956,15.2048,1452200.0],["2009-01-07",15.0261,15.726,14.7828,15.1651,1346300.0],["2009-01-08",15.5423,15.5473,14.9218,15.0956,1143700.0],["2009-01-09",15.1601,15.2246,14.3807,14.3907,902900.0],["2009-01-12",14.3708,14.4651,13.373,13.6163,1102600.0],["2009-01-13",13.5964,14.063,13.378,13.8198,1246600.0],["2009-01-14",13.4823,13.6858,12.966,13.0752,1255400.0],["2009-01-15",12.9809,13.9638,12.2859,13.4574,1469500.0],["2009-01-16",14.0879,14.2964,13.0851,14.0531,1449600.0],["2009-01-20",13.8943,13.9489,12.2214,12.3703,1804800.0],["2009-01-21",12.693,13.8248,12.2214,13.8148,2013300.0],["2009-01-22",13.5815,13.8645,12.8419,13.0653,1633600.0],["2009-01-23",12.4597,13.6957,12.4597,13.6411,1229600.0],["2009-01-26",13.6014,13.8099,13.1298,13.4525,849400.0],["2009-01-27",13.3482,13.9389,13.3184,13.6064,880800.0],["2009-01-28",14.0233,14.9864,13.7503,14.9218,1726400.0],["2009-01-29",14.6786,14.6786,13.3879,13.517,1634500.0],["2009-01-30",13.7056,13.9588,12.8915,13.0851,1981800.0],["2009-02-02",12.8369,13.3631,12.6334,13.3284,1254000.0],["2009-02-03",13.3731,13.3979,12.8518,12.8766,1415000.0],["2009-02-04",12.8518,13.1447,12.3703,12.4646,1982400.0],["2009-02-05",12.2611,12.2611,11.313,11.6654,1845800.0],["2009-02-06",11.6704,12.3008,11.452,12.2015,2123400.0],["2009-02-09",12.2015,12.3852,11.8292,12.2562,1196600.0],["2009-02-10",13.378,13.378,11.5562,11.6803,2982200.0],["2009-02-11",12.0923,12.281,11.4768,12.0377,1919700.0],["2009-02-12",11.7399,11.9136,10.9059,11.7051,1844600.0],["2009-02-13",11.5513,11.5513,10.9456,11.03,1692800.0],["2009-02-17",10.6925,10.8414,10.1663,10.4294,1876500.0],["2009-02-18",10.6478,10.6478,10.0124,10.5187,1144800.0],["2009-02-19",10.2209,10.8414,9.6649,9.7741,1543600.0],["2009-02-20",9.5805,10.479,9.4316,10.3897,2238800.0],["2009-02-23",10.6428,10.6428,9.5309,9.6004,1974300.0],["2009-02-24",9.7741,10.5386,9.5656,10.489,2114800.0],["2009-02-25",10.3599,10.7322,9.7493,10.2457,1834000.0],["2009-02-26",10.4393,10.484,9.3621,9.4217,1976400.0],["2009-02-27",9.2629,9.6848,9.0246,9.3274,2092600.0],["2009-03-02",9.1139,9.238,8.5728,8.7168,1981700.0],["2009-03-03",8.8955,9.1238,8.3594,8.831,1886700.0],["2009-03-04",9.1685,9.4118,8.6771,9.1983,1599300.0],["2009-03-05",8.8657,9.0544,8.6126,8.7714,2151700.0],["2009-03-06",8.9203,8.9849,8.1311,8.7565,2507100.0],["2009-03-09",8.7168,9.104,8.3991,9.0593,2281700.0],["2009-03-10",9.5657,10.484,9.2777,10.3897,2807300.0],["2009-03-11",10.4443,10.9407,10.072,10.6379,2716800.0],["2009-03-12",10.5833,11.9384,10.35,11.8193,2621900.0],["2009-03-13",11.8044,11.859,11.0251,11.5661,2762700.0],["2009-03-16",11.6605,11.7995,10.5386,10.5585,2334700.0],["2009-03-17",10.4691,11.4371,10.3251,11.4272,2499000.0],["2009-03-18",11.3328,11.8342,10.8513,11.7151,2868800.0],["2009-03-19",11.7945,11.9533,11.1392,11.2236,2698500.0],["2009-03-20",11.2931,11.2931,10.2656,10.2954,2170300.0],["2009-03-23",11.0846,12.3405,10.5535,12.2512,2437000.0],["2009-03-24",11.9881,12.2214,10.8662,10.8662,2068800.0],["2009-03-25",10.9754,11.5711,10.2259,11.179,1686900.0],["2009-03-26",11.4569,12.0228,10.9357,11.9484,2589200.0],["2009-03-27",11.6927,11.749,11.1764,11.2326,1623500.0],["2009-03-30",10.8696,10.9412,10.2356,10.2919,1433000.0],["2009-03-31",10.4913,11.1764,10.2714,11.0332,2359900.0],["2009-04-01",10.7367,11.2428,10.6395,11.0997,1410500.0],["2009-04-02",11.2991,12.3063,11.2991,12.112,2385600.0],["2009-04-03",11.9893,13.1448,11.7746,13.1345,1779600.0],["2009-04-06",12.8891,13.022,12.066,12.6284,1533000.0],["2009-04-07",12.2245,12.429,11.5087,11.5189,1445800.0],["2009-04-08",11.6672,12.0046,11.5547,11.887,1563500.0],["2009-04-09",12.3574,13.8912,12.2142,13.8605,2301900.0],["2009-04-13",13.6509,14.1929,13.2214,13.8759,1718500.0],["2009-04-14",13.7123,13.7123,12.1273,12.2347,2769500.0],["2009-04-15",12.158,13.4873,11.9637,13.3748,2393900.0],["2009-04-16",13.4055,14.3462,12.6437,13.8554,2025900.0],["2009-04-17",13.7941,14.0804,13.2112,13.6305,1888200.0],["2009-04-20",13.2879,13.426,11.9433,12.066,2179600.0],["2009-04-21",11.9075,13.5333,11.6927,13.3799,3356500.0],["2009-04-22",12.9454,13.9372,12.7613,13.2266,2541600.0],["2009-04-23",13.3595,13.5896,12.838,13.5078,2289400.0],["2009-04-24",13.5947,14.9035,13.4362,14.5661,2891400.0],["2009-04-27",13.8503,14.0037,12.6181,13.0527,2043500.0],["2009-04-28",12.7051,13.8043,12.7051,13.3237,1740800.0],["2009-04-29",13.4106,14.1162,13.2623,14.0344,1583500.0],["2009-04-30",14.2849,14.3411,13.6662,13.8707,1662500.0],["2009-05-01",14.2031,14.2695,13.5435,13.8043,2671600.0],["2009-05-04",13.9219,15.4404,13.8094,15.3585,2799200.0],["2009-05-05",15.1949,15.5068,14.8933,15.1285,1911100.0],["2009-05-06",15.5324,15.6449,14.4178,15.5784,8922500.0],["2009-05-07",15.7573,15.967,14.5559,14.8115,2882900.0],["2009-05-08",15.0313,15.9158,14.8473,15.8443,3683600.0],["2009-05-11",15.4097,16.376,14.9598,15.8187,3984500.0],["2009-05-12",15.5937,16.105,14.428,14.9393,3324000.0],["2009-05-13",14.6888,14.6888,13.472,13.5896,3083900.0],["2009-05-14",13.7123,14.3718,13.2828,14.1724,3701100.0],["2009-05-15",14.2133,14.3309,13.5078,13.7838,3511900.0],["2009-05-18",13.7225,14.8371,13.6305,14.7553,3458600.0],["2009-05-19",14.3616,15.1387,14.1162,14.6223,2967600.0],["2009-05-20",14.9956,15.2103,14.3002,14.382,1882200.0],["2009-05-21",14.1213,14.6581,13.8708,14.5354,1623100.0],["2009-05-22",14.5354,14.7143,14.2695,14.3104,1685700.0],["2009-05-26",14.2235,15.5273,14.111,15.3125,2710600.0],["2009-05-27",15.2767,15.4506,14.5201,14.5968,2137800.0],["2009-05-28",14.7246,15.0773,14.4638,14.9904,1836300.0],["2009-05-29",14.9137,15.4148,14.699,15.3483,3050200.0],["2009-06-01",15.6193,16.3606,15.3381,15.7267,2480000.0],["2009-06-02",15.2665,15.7164,15.0825,15.2358,2053500.0],["2009-06-03",15.0007,15.2972,14.8371,15.0825,1721800.0],["2009-06-04",15.2921,15.5988,14.9035,15.3279,1872600.0],["2009-06-05",15.4864,15.6397,15.0058,15.2972,1469600.0],["2009-06-08",15.1847,15.333,14.8882,15.1182,1059500.0],["2009-06-09",15.1745,15.4352,14.8984,15.2665,1449700.0],["2009-06-10",15.3534,15.4199,14.5968,14.9904,1602300.0],["2009-06-11",15.0876,15.333,14.653,14.7246,1017400.0],["2009-06-12",14.7195,15.425,14.5763,15.4148,1116800.0],["2009-06-15",15.2614,15.3637,14.4383,14.5456,1451000.0],["2009-06-16",14.6172,14.8677,14.1366,14.3462,911200.0],["2009-06-17",14.3513,14.5968,13.9986,14.0753,1178300.0],["2009-06-18",14.2389,14.561,14.0139,14.3974,1129800.0],["2009-06-19",14.4894,14.5916,14.2389,14.515,1184900.0],["2009-06-22",14.3616,14.4536,13.8759,13.9423,1394200.0],["2009-06-23",13.9883,14.2031,13.748,13.9116,1099200.0],["2009-06-24",13.9474,14.2951,13.8043,14.1213,909600.0],["2009-06-25",14.0395,14.2337,13.6816,14.2235,1565400.0],["2009-06-26",14.2651,14.5821,14.0676,14.4054,1686800.0],["2009-06-29",14.5197,14.5197,14.1352,14.395,1133500.0],["2009-06-30",14.3483,14.499,14.1664,14.3431,967700.0],["2009-07-01",14.3794,14.5769,14.3067,14.4782,969200.0],["2009-07-02",14.2703,14.4626,13.9273,13.9273,1549300.0],["2009-07-06",13.8597,14.5041,13.7714,14.4989,1780300.0],["2009-07-07",14.4938,14.4938,13.6415,13.6675,1510900.0],["2009-07-08",13.7766,13.839,13.1738,13.5583,1585000.0],["2009-07-09",13.6675,13.7766,13.1062,13.1478,1147500.0],["2009-07-10",13.0698,13.1634,12.7321,13.0439,885600.0],["2009-07-13",13.1478,13.7974,12.9139,13.7246,1567900.0],["2009-07-14",13.6363,13.9793,13.4024,13.8649,1088000.0],["2009-07-15",14.0312,14.3846,13.8182,14.2651,1486300.0],["2009-07-16",14.2079,14.6237,13.8909,14.5094,1014000.0],["2009-07-17",14.4678,14.5197,14.0001,14.0312,1341400.0],["2009-07-20",14.1092,14.6808,14.1092,14.6341,843000.0],["2009-07-21",14.7016,14.7588,14.1092,14.3534,642900.0],["2009-07-22",14.2859,14.6912,14.052,14.4158,950200.0],["2009-07-23",14.4054,14.9667,14.2287,14.8783,1438000.0],["2009-07-24",14.6964,14.8575,14.3586,14.7848,534400.0],["2009-07-27",14.764,15.003,14.5873,14.8939,1078500.0],["2009-07-28",14.7224,15.2369,14.6964,15.1693,833100.0],["2009-07-29",15.0654,15.133,14.7328,14.816,897600.0],["2009-07-30",14.9719,15.5279,14.8835,15.1797,1295600.0],["2009-07-31",15.2889,15.4708,14.9355,15.3356,737400.0],["2009-08-03",15.4656,15.5903,15.2421,15.5591,782600.0],["2009-08-04",15.3772,16.8739,15.1486,16.8427,1677400.0],["2009-08-05",16.8531,18.1419,16.7803,18.0899,1477100.0],["2009-08-06",18.1731,18.7915,17.8041,17.8769,1313000.0],["2009-08-07",18.0847,19.3787,17.9496,19.0149,1227800.0],["2009-08-10",18.7915,18.8538,18.2198,18.4225,783700.0],["2009-08-11",18.2458,18.3653,17.6794,17.9964,902300.0],["2009-08-12",17.9912,18.542,17.9756,18.1886,985700.0],["2009-08-13",18.5628,18.5732,17.9184,18.1471,787600.0],["2009-08-14",18.1159,18.1575,17.5391,18.0795,587400.0],["2009-08-17",17.5235,17.6118,16.9778,17.0558,1141400.0],["2009-08-18",17.1285,17.4351,17.0765,17.3312,1138100.0],["2009-08-19",16.9778,17.3572,16.8895,17.2013,705900.0],["2009-08-20",17.2221,17.8249,17.1493,17.7625,771900.0],["2009-08-21",18.012,18.7291,17.8821,18.3965,760500.0],["2009-08-24",18.5264,18.7135,18.1938,18.2562,764100.0],["2009-08-25",18.3238,18.6979,18.1211,18.199,1287000.0],["2009-08-26",18.2146,18.4797,18.1575,18.4277,1004300.0],["2009-08-27",18.251,18.8798,18.0224,18.7967,1086600.0],["2009-08-28",19.0097,19.3163,18.8071,19.1968,1849200.0],["2009-08-31",18.8123,19.1968,18.8123,19.0721,1540000.0],["2009-09-01",18.937,19.1708,17.9704,18.012,1592800.0],["2009-09-02",18.012,18.1263,17.6066,17.6274,1201300.0],["2009-09-03",17.8665,18.1938,17.5183,18.1367,1066500.0],["2009-09-04",18.0587,18.2302,17.7313,18.1783,627100.0],["2009-09-08",18.3497,18.9526,18.2198,18.9318,1391900.0],["2009-09-09",18.6304,19.254,18.6304,19.1916,1137000.0],["2009-09-10",19.2228,19.571,18.8798,19.5034,797100.0],["2009-09-11",19.5606,19.7477,19.2176,19.5086,700700.0],["2009-09-14",19.3527,20.2777,19.228,20.257,817400.0],["2009-09-15",20.2933,20.9066,19.9867,20.5999,1248000.0],["2009-09-16",20.5376,21.5562,20.5376,21.4522,1297600.0],["2009-09-17",21.3379,22.3045,21.0884,21.3795,940700.0],["2009-09-18",21.5146,21.6341,21.1352,21.4522,870800.0],["2009-09-21",21.1664,21.5873,21.0469,21.3067,622300.0],["2009-09-22",21.5821,22.2109,21.4314,22.2058,1045400.0],["2009-09-23",22.1642,22.3409,21.7588,21.7588,1653000.0],["2009-09-24",21.9667,22.0654,21.104,21.2547,1547100.0],["2009-09-25",21.1664,21.5457,20.9481,21.2287,1332900.0],["2009-09-28",21.5493,21.565,21.0711,21.4389,1421000.0],["2009-09-29",21.4862,21.5703,20.9345,21.0186,877900.0],["2009-09-30",21.1604,21.6123,20.5877,21.1762,1040000.0],["2009-10-01",21.0343,21.1237,20.0465,20.057,1034300.0],["2009-10-02",19.7207,20.7033,19.5946,19.9361,894700.0],["2009-10-05",20.0832,20.5877,20.0044,20.3302,849300.0],["2009-10-06",20.5089,20.945,20.2304,20.5772,1046300.0],["2009-10-07",20.4931,20.6928,20.1778,20.4773,476200.0],["2009-10-08",20.7926,20.9765,20.5562,20.8714,752000.0],["2009-10-09",20.7558,20.9923,20.2882,20.5351,879300.0],["2009-10-12",20.7611,20.8399,20.3355,20.367,745500.0],["2009-10-13",20.3512,20.5089,19.9676,20.12,497900.0],["2009-10-14",20.367,20.8767,20.2724,20.7611,927700.0],["2009-10-15",20.5299,20.698,20.3565,20.5667,549700.0],["2009-10-16",20.3512,20.3775,20.0044,20.12,807500.0],["2009-10-19",20.1988,20.7138,20.0517,20.6875,799400.0],["2009-10-20",20.677,20.6823,19.8941,19.9466,835500.0],["2009-10-21",20.036,20.2566,19.4369,19.4474,1175000.0],["2009-10-22",19.5052,19.9361,19.1742,19.8625,1238500.0],["2009-10-23",20.0044,20.1095,19.5157,19.7207,748400.0],["2009-10-26",19.7732,20.1568,19.2635,19.2898,902400.0],["2009-10-27",19.4107,19.5368,18.8589,18.9588,1252700.0],["2009-10-28",18.9588,19.2478,18.4438,18.5174,1180400.0],["2009-10-29",18.6855,19.3161,18.6277,19.1006,1524300.0],["2009-10-30",19.006,19.7259,18.6697,19.0481,1651600.0],["2009-11-02",19.253,19.5157,18.633,19.2583,920500.0],["2009-11-03",19.1006,19.7942,18.9798,19.7102,1132600.0],["2009-11-04",20.0044,20.0044,19.0954,19.1321,1144300.0],["2009-11-05",19.3791,19.563,19.1479,19.521,866400.0],["2009-11-06",19.2215,19.4737,19.006,19.1059,1046400.0],["2009-11-09",19.3896,20.1463,19.232,20.099,929000.0],["2009-11-10",19.9782,20.3302,19.7364,20.141,686800.0],["2009-11-11",20.43,20.6507,20.1936,20.5877,800400.0],["2009-11-12",20.5194,20.7191,20.2251,20.2514,578200.0],["2009-11-13",20.3197,20.7453,20.2041,20.6613,529300.0],["2009-11-16",20.8504,21.2918,20.8347,21.0711,915800.0],["2009-11-17",20.8819,21.2393,20.6665,20.677,866700.0],["2009-11-18",20.7138,20.9608,20.4248,20.8925,898900.0],["2009-11-19",20.2514,20.2934,19.9729,20.0675,804000.0],["2009-11-20",19.9414,20.2777,19.7732,20.1726,695100.0],["2009-11-23",20.5562,20.7611,20.2093,20.3985,663900.0],["2009-11-24",20.3407,20.3565,19.9361,20.0885,580100.0],["2009-11-25",20.1988,20.3197,20.0938,20.2461,403200.0],["2009-11-27",19.5946,20.0412,19.5315,19.5998,352400.0],["2009-11-30",19.5683,20.4406,19.5052,20.3617,1107700.0],["2009-12-01",20.5509,20.7716,20.4353,20.5824,658000.0],["2009-12-02",20.4879,21.1132,20.4563,20.9923,627100.0],["2009-12-03",20.9923,21.5913,20.8452,20.8977,942000.0],["2009-12-04",21.255,21.7227,21.0711,21.6596,910800.0],["2009-12-07",21.6334,21.6334,20.9292,21.0974,494900.0],["2009-12-08",20.8084,20.9345,20.3565,20.6245,1063000.0],["2009-12-09",20.5614,20.614,19.9098,20.0885,1154300.0],["2009-12-10",20.2146,20.2672,19.5788,19.6681,1070000.0],["2009-12-11",19.8153,19.8941,19.521,19.8678,1114000.0],["2009-12-14",20.036,20.7558,19.8941,20.7453,1096300.0],["2009-12-15",20.6035,20.7979,20.346,20.6875,761500.0],["2009-12-16",20.8084,21.0659,20.7611,20.8977,781800.0],["2009-12-17",20.7064,21.1316,20.6585,20.9774,689500.0],["2009-12-18",21.1475,21.206,20.8605,21.1741,859300.0],["2009-12-21",21.3495,21.6896,21.1953,21.6577,519100.0],["2009-12-22",21.6471,21.966,21.5461,21.9607,859900.0],["2009-12-23",22.1786,22.6888,22.0882,22.4231,1467700.0],["2009-12-24",22.4603,22.928,22.3912,22.8429,503100.0],["2009-12-28",22.9226,23.9165,22.8695,23.3903,1389200.0],["2009-12-29",23.4063,23.587,22.9173,23.0502,515400.0],["2009-12-30",22.8642,23.0449,22.6144,23.013,677100.0],["2009-12-31",23.0608,23.3,22.3327,22.5187,869200.0],["2010-01-04",22.6782,22.9492,21.8809,22.051,1771200.0],["2010-01-05",22.0404,22.1892,21.8012,22.0032,1778500.0],["2010-01-06",22.0032,22.1733,21.6365,21.7374,1752700.0],["2010-01-07",21.7481,21.8119,21.291,21.6949,1782700.0],["2010-01-08",21.6311,21.6949,21.2751,21.3654,1808600.0],["2010-01-11",22.0032,22.1148,21.3973,21.4292,1283600.0],["2010-01-12",21.4239,21.679,21.0625,21.1369,810900.0],["2010-01-13",21.291,21.8012,21.2166,21.7428,767400.0],["2010-01-14",21.6046,21.764,21.4132,21.6577,756500.0],["2010-01-15",21.5355,21.7109,21.392,21.4823,755600.0],["2010-01-19",21.5514,22.0138,21.5195,21.9926,728600.0],["2010-01-20",22.2477,22.2477,21.8437,21.9819,1044700.0],["2010-01-21",22.0032,22.2052,21.3548,21.392,1137600.0],["2010-01-22",21.3229,21.6524,20.7329,20.7542,894500.0],["2010-01-25",21.1156,21.1316,20.4779,20.903,866300.0],["2010-01-26",20.7861,20.9881,20.632,20.6851,762100.0],["2010-01-27",20.6373,20.9455,20.4778,20.8393,727100.0],["2010-01-28",20.8764,20.9562,20.5629,20.7702,704400.0],["2010-01-29",20.6904,21.1369,20.515,20.6054,912700.0],["2010-02-01",20.7648,20.9562,20.5841,20.818,611000.0],["2010-02-02",20.8127,21.2963,20.5682,21.2485,798200.0],["2010-02-03",21.0253,21.0253,20.3556,20.5151,963400.0],["2010-02-04",20.3078,20.3822,19.9836,19.9836,1374500.0],["2010-02-05",20.0208,20.3716,19.8773,20.3503,1292500.0],["2010-02-08",20.345,20.515,20.0899,20.1005,1125900.0],["2010-02-09",20.2812,20.2812,19.1757,19.5424,2656400.0],["2010-02-10",19.5424,19.9783,19.2767,19.5796,920500.0],["2010-02-11",19.468,19.6647,19.3192,19.6328,618100.0],["2010-02-12",19.3458,19.8879,19.2608,19.8879,785100.0],["2010-02-16",20.3025,20.6373,20.2812,20.5097,1102100.0],["2010-02-17",20.5629,20.6426,20.4194,20.4885,809100.0],["2010-02-18",20.4619,20.9827,20.1643,20.8499,929600.0],["2010-02-19",20.7648,20.9456,20.6479,20.8871,598400.0],["2010-02-22",20.9509,21.0465,20.6958,20.9828,768400.0],["2010-02-23",20.8711,21.1156,20.7489,21.004,1073700.0],["2010-02-24",20.9774,21.2325,20.8286,21.2325,560700.0],["2010-02-25",20.9987,21.2857,20.8286,21.2325,434700.0],["2010-02-26",21.2113,21.4611,21.089,21.2857,717400.0],["2010-03-01",21.392,21.5674,21.2432,21.5249,576800.0],["2010-03-02",21.5568,21.7215,21.3335,21.4611,540500.0],["2010-03-03",21.4664,21.4717,21.0253,21.0944,444500.0],["2010-03-04",21.105,21.376,21.0518,21.2325,724700.0],["2010-03-05",21.3601,21.7906,21.2272,21.7481,704900.0],["2010-03-08",21.7374,22.0829,21.6418,21.9766,480500.0],["2010-03-09",21.8809,22.253,21.7321,21.9554,497800.0],["2010-03-10",21.9022,22.0404,21.6949,21.8756,493000.0],["2010-03-11",21.7268,21.865,21.6205,21.865,749600.0],["2010-03-12",21.9182,21.9979,21.6046,21.8863,720600.0],["2010-03-15",21.8703,21.9607,21.4186,21.6152,717700.0],["2010-03-16",21.764,22.3008,21.6312,22.253,865600.0],["2010-03-17",22.3061,22.5028,22.1361,22.4603,899000.0],["2010-03-18",22.4549,22.641,22.3699,22.6144,744300.0],["2010-03-19",23.3159,23.385,22.5878,23.3159,2261000.0],["2010-03-22",23.114,23.5232,23.0768,23.3531,1613700.0],["2010-03-23",23.2894,23.3797,22.7207,22.9067,924200.0],["2010-03-24",22.8323,22.9652,22.625,22.7047,799400.0],["2010-03-25",22.8695,23.1671,22.7579,22.8961,839900.0],["2010-03-26",23.013,23.0608,22.5453,22.6622,677800.0],["2010-03-29",22.673,22.8663,22.6192,22.7213,494500.0],["2010-03-30",22.7911,22.8717,22.6354,22.7482,518600.0],["2010-03-31",22.6676,22.6998,22.3184,22.3614,664800.0],["2010-04-01",22.5279,22.5279,22.2056,22.5064,485800.0],["2010-04-05",22.6891,23.3014,22.6085,23.2907,417300.0],["2010-04-06",23.7956,24.279,23.3712,24.134,1090600.0],["2010-04-07",24.0642,24.2307,23.4411,23.6022,877500.0],["2010-04-08",23.4733,23.8063,23.4518,23.6237,602200.0],["2010-04-09",23.6345,24.2038,23.5431,24.1985,714600.0],["2010-04-12",24.1662,24.3381,24.1662,24.2737,821600.0],["2010-04-13",24.2844,24.9988,24.2092,24.9236,1310600.0],["2010-04-14",25.1492,25.1707,24.3757,24.5315,1262100.0],["2010-04-15",24.5798,24.596,23.7795,23.8225,1002800.0],["2010-04-16",23.7473,24.0534,23.4196,23.4841,1348300.0],["2010-04-19",23.3444,23.7365,23.1671,23.5915,675200.0],["2010-04-20",23.6613,23.7419,23.4303,23.7097,1479600.0],["2010-04-21",23.6935,24.7517,23.6613,24.4241,1336400.0],["2010-04-22",24.2038,24.9182,24.091,24.8592,876500.0],["2010-04-23",24.9451,25.5789,24.6819,25.4554,1087500.0],["2010-04-26",25.4715,25.9979,25.2459,25.8314,1155400.0],["2010-04-27",25.6917,25.9603,24.8967,24.9129,1297000.0],["2010-04-28",25.1492,25.407,24.8968,25.0901,770700.0],["2010-04-29",25.3641,27.0453,25.3372,26.8573,1405300.0],["2010-04-30",26.8359,27.0561,26.0087,26.014,1169700.0],["2010-05-03",26.288,27.6308,26.2181,27.3945,1016600.0],["2010-05-04",26.9809,27.099,26.4008,26.5404,1082900.0],["2010-05-05",26.3256,26.7338,25.8797,26.1429,935100.0],["2010-05-06",26.0248,26.3148,24.3972,24.9343,1650700.0],["2010-05-07",24.8645,25.8421,24.1447,24.6228,1094100.0],["2010-05-10",25.7669,26.723,25.681,26.7123,975500.0],["2010-05-11",26.4008,27.5127,26.1429,27.0024,1410100.0],["2010-05-12",27.1098,27.7114,27.0507,27.6631,1458100.0],["2010-05-13",27.5932,27.8027,27.1904,27.2817,1189600.0],["2010-05-14",27.0614,27.2656,26.0731,26.2772,1261600.0],["2010-05-17",26.3632,26.6102,24.9505,25.8475,1676700.0],["2010-05-18",26.2396,26.2933,25.0257,25.1385,1089900.0],["2010-05-19",25.0095,25.595,24.1931,24.7839,711500.0],["2010-05-20",24.1018,24.4294,23.3659,23.3927,1244700.0],["2010-05-21",23.1027,24.3059,22.9362,24.0373,1210400.0],["2010-05-24",23.9943,24.3811,23.5861,23.613,682000.0],["2010-05-25",22.9039,24.0534,22.7052,23.9729,680200.0],["2010-05-26",24.2844,24.9021,23.6237,23.7043,762800.0],["2010-05-27",24.3435,24.7625,24.0642,24.6282,1560700.0],["2010-05-28",24.5637,24.9021,24.3703,24.5154,932000.0],["2010-06-01",24.3972,24.9451,24.1018,24.1555,795200.0],["2010-06-02",24.3972,24.6013,23.7634,24.5798,739000.0],["2010-06-03",24.5154,24.8323,24.3005,24.5208,641300.0],["2010-06-04",24.0534,24.2414,22.861,22.9684,1328500.0],["2010-06-07",23.2155,23.715,22.8072,23.1242,867600.0],["2010-06-08",23.1618,23.8225,22.6569,23.715,1095900.0],["2010-06-09",23.9567,24.5207,23.715,23.8923,891200.0],["2010-06-10",24.3435,25.3533,24.2414,25.2298,932900.0],["2010-06-11",24.7786,25.5413,24.7786,25.5306,859400.0],["2010-06-14",25.7831,26.0248,25.493,25.7992,972400.0],["2010-06-15",25.9925,26.1537,25.724,26.0462,795900.0],["2010-06-16",25.869,26.0731,25.536,25.6971,700100.0],["2010-06-17",25.7938,25.9657,25.4715,25.5574,895400.0],["2010-06-18",25.2405,25.6273,25.2298,25.2889,1075000.0],["2010-06-21",25.5897,25.7723,24.8269,24.843,708000.0],["2010-06-22",24.9343,24.9881,23.5969,23.6613,1113300.0],["2010-06-23",23.6613,23.9514,23.2746,23.6721,828200.0],["2010-06-24",23.5485,23.5969,22.9684,23.1618,1024500.0],["2010-06-25",23.2853,23.7741,23.108,23.6667,1433300.0],["2010-06-28",23.6613,23.8241,23.3139,23.4876,553100.0],["2010-06-29",23.0534,23.1023,22.2448,22.4185,861000.0],["2010-06-30",22.4022,22.7984,22.1254,22.1689,899300.0],["2010-07-01",22.272,22.3859,21.5611,22.1634,1124800.0],["2010-07-02",22.3154,22.3805,21.6316,21.7619,695200.0],["2010-07-06",22.1906,22.4456,21.116,21.2463,1045000.0],["2010-07-07",21.268,22.3425,21.2246,22.2883,1180200.0],["2010-07-08",22.9286,23.3031,22.679,22.9015,1169100.0],["2010-07-09",22.8472,23.5744,22.6627,23.5473,678100.0],["2010-07-12",23.3791,23.607,23.0806,23.3628,455400.0],["2010-07-13",23.6721,24.204,23.607,24.0954,680000.0],["2010-07-14",23.8946,24.1931,23.4605,24.0086,594000.0],["2010-07-15",24.0466,24.1117,23.3953,24.0303,397100.0],["2010-07-16",23.8892,23.8892,22.9069,23.086,701200.0],["2010-07-19",23.086,23.5093,22.6139,23.4605,561400.0],["2010-07-20",23.0806,24.0574,22.8852,23.9977,640100.0],["2010-07-21",24.2582,24.4156,23.3574,23.4008,1136700.0],["2010-07-22",23.7264,24.7792,23.6992,24.5947,788900.0],["2010-07-23",24.4644,24.9203,24.1443,24.7683,983300.0],["2010-07-26",24.8118,25.2785,24.535,25.1808,977000.0],["2010-07-27",25.4359,25.5661,24.7358,25.1211,964800.0],["2010-07-28",25.094,25.3979,24.9203,25.1808,664900.0],["2010-07-29",25.3002,25.3327,24.4807,24.649,1051100.0],["2010-07-30",24.649,24.8986,24.1225,24.7032,1099300.0],["2010-08-02",25.1808,25.8591,25.1808,25.7343,779200.0],["2010-08-03",25.5118,25.9785,25.2568,25.7289,812100.0],["2010-08-04",25.794,25.8483,25.3599,25.539,674700.0],["2010-08-05",25.3273,25.7832,25.2405,25.3382,470900.0],["2010-08-06",25.018,25.3761,24.6652,25.1319,692700.0],["2010-08-09",25.3327,25.6204,25.0723,25.5932,401600.0],["2010-08-10",25.2622,25.6366,25.0777,25.3436,569100.0],["2010-08-11",24.7629,25.132,24.5567,24.866,983500.0],["2010-08-12",24.4102,24.8335,24.3505,24.4536,451700.0],["2010-08-13",24.8606,24.9583,24.5133,24.5187,524700.0],["2010-08-16",24.459,24.8769,24.2799,24.3125,617700.0],["2010-08-17",24.6001,24.8226,24.2691,24.6652,1297200.0],["2010-08-18",24.6652,24.7955,24.3613,24.6598,896300.0],["2010-08-19",24.5296,24.535,23.8132,23.9217,718100.0],["2010-08-20",23.7752,23.9597,23.6124,23.9326,443400.0],["2010-08-23",24.0574,24.1877,23.7481,23.7535,317700.0],["2010-08-24",23.3519,24.0303,23.1945,23.8132,401300.0],["2010-08-25",23.5581,24.3396,23.5581,24.2474,635200.0],["2010-08-26",24.3559,24.6652,24.1714,24.2365,576100.0],["2010-08-27",24.459,24.7629,23.8566,24.7575,677600.0],["2010-08-30",24.6055,24.9474,24.3559,24.3559,452100.0],["2010-08-31",24.2636,24.9312,24.2528,24.8335,913300.0],["2010-09-01",25.2296,25.8754,25.1808,25.756,961100.0],["2010-09-02",25.7886,25.9568,25.5661,25.6801,780300.0],["2010-09-03",26.0708,26.0708,25.6746,26.0654,531100.0],["2010-09-07",25.8646,25.9405,25.6041,25.6366,399000.0],["2010-09-08",25.6529,25.8537,25.3327,25.425,745000.0],["2010-09-09",25.8103,25.8103,25.1916,25.2622,712000.0],["2010-09-10",25.4087,25.4576,25.1536,25.2839,562100.0],["2010-09-13",25.5661,25.6204,25.2351,25.5444,821100.0],["2010-09-14",25.4196,25.9568,25.3979,25.6584,920900.0],["2010-09-15",25.3762,25.7832,25.2079,25.6692,848500.0],["2010-09-16",25.6692,25.794,25.4956,25.7072,750200.0],["2010-09-17",25.8483,26.2553,25.6584,26.1739,954900.0],["2010-09-20",26.3204,27.1345,26.2173,27.0802,970000.0],["2010-09-21",27.0856,27.167,26.5918,26.7329,1170200.0],["2010-09-22",26.6406,26.8686,26.3476,26.3693,747900.0],["2010-09-23",26.0762,26.1359,25.6095,25.6529,799400.0],["2010-09-24",26.0545,26.4995,25.9677,26.4833,607000.0],["2010-09-27",26.4615,26.4615,25.8971,25.9894,581500.0],["2010-09-28",26.1373,26.2578,25.6443,26.1592,771000.0],["2010-09-29",26.0387,26.1811,25.7867,25.9346,715100.0],["2010-09-30",26.2031,26.4989,25.9291,26.2798,1275100.0],["2010-10-01",26.4496,26.477,25.8908,26.3948,1393000.0],["2010-10-04",26.3729,26.5756,26.214,26.5263,685100.0],["2010-10-05",26.9152,26.9152,26.466,26.5372,865400.0],["2010-10-06",26.466,26.6304,26.1976,26.4989,447200.0],["2010-10-07",26.6139,26.8769,26.5592,26.7728,673700.0],["2010-10-08",26.8385,26.9207,26.5537,26.6852,598300.0],["2010-10-11",26.6742,26.8221,26.5646,26.7125,505100.0],["2010-10-12",26.6797,26.8057,26.4989,26.7728,1209000.0],["2010-10-13",26.9536,27.3919,26.7673,27.1453,744800.0],["2010-10-14",27.1234,27.3316,26.9262,27.0905,613700.0],["2010-10-15",27.3042,27.5726,27.1179,27.1672,803900.0],["2010-10-18",27.2166,27.474,27.1672,27.4631,887900.0],["2010-10-19",27.0577,27.5562,26.7783,27.1508,963000.0],["2010-10-20",27.3042,28.0438,27.244,27.8027,589600.0],["2010-10-21",27.9507,28.1917,27.7041,27.8685,500500.0],["2010-10-22",27.9068,28.2191,27.8082,28.1972,624300.0],["2010-10-25",28.3396,28.4711,28.2246,28.2465,445400.0],["2010-10-26",28.0219,28.1808,27.8301,27.8411,402800.0],["2010-10-27",27.7151,27.874,27.3754,27.6,581500.0],["2010-10-28",27.8794,27.9178,27.0193,27.222,419100.0],["2010-10-29",27.1125,27.4686,27.107,27.1672,394500.0],["2010-11-01",27.3371,27.748,27.2111,27.3426,438900.0],["2010-11-02",27.5398,27.7754,27.3316,27.4193,841000.0],["2010-11-03",27.474,27.748,27.3206,27.4905,690600.0],["2010-11-04",27.8192,28.5204,27.7151,28.5204,562300.0],["2010-11-05",28.4711,29.0244,28.115,28.8546,592000.0],["2010-11-08",28.7998,28.9641,28.5094,28.6628,511200.0],["2010-11-09",28.7724,28.7724,27.3535,27.5343,1104400.0],["2010-11-10",27.5891,28.3944,27.5672,28.3889,840100.0],["2010-11-11",28.1424,28.4054,28.0219,28.1698,506100.0],["2010-11-12",27.978,28.2574,27.9342,28.0767,662900.0],["2010-11-15",28.2465,28.4601,27.7918,27.7973,1078400.0],["2010-11-16",27.611,27.6987,26.6687,26.8331,722800.0],["2010-11-17",26.9317,27.3754,26.7564,27.1837,343500.0],["2010-11-18",27.5124,27.8247,27.4028,27.5124,530100.0],["2010-11-19",27.4631,27.989,27.222,27.9342,548900.0],["2010-11-22",27.8137,28.0383,27.7206,27.9507,730000.0],["2010-11-23",27.6384,27.8411,27.611,27.737,506900.0],["2010-11-24",28.0054,28.619,27.8466,28.619,728900.0],["2010-11-26",28.4218,28.6026,28.2848,28.378,202700.0],["2010-11-29",28.0219,28.4382,27.9835,28.3232,557900.0],["2010-11-30",28.0766,28.2903,27.8794,27.978,635500.0],["2010-12-01",28.3067,28.3067,27.5946,27.978,1098900.0],["2010-12-02",28.0986,28.7286,28.0712,28.7176,571000.0],["2010-12-03",28.5368,28.6848,28.3177,28.63,527300.0],["2010-12-06",28.5478,28.7231,28.2465,28.6519,564600.0],["2010-12-07",28.9641,29.2107,28.7998,29.0244,614600.0],["2010-12-08",28.997,29.0956,28.4382,28.6245,723000.0],["2010-12-09",28.7505,28.8272,28.1095,28.1424,596800.0],["2010-12-10",28.2246,28.8984,28.1972,28.6793,305800.0],["2010-12-13",28.7615,29.1449,28.5697,28.882,403800.0],["2010-12-14",28.9477,29.1121,28.2958,28.4054,335300.0],["2010-12-15",28.3287,28.6354,28.0273,28.0493,531900.0],["2010-12-16",28.2317,28.298,27.8116,28.1543,446800.0],["2010-12-17",28.204,28.3477,28.099,28.2096,1021800.0],["2010-12-20",28.3311,28.7346,28.2593,28.5799,349700.0],["2010-12-21",28.613,28.7899,28.508,28.7457,346100.0],["2010-12-22",28.7567,29.3315,28.6793,29.1436,572400.0],["2010-12-23",29.0828,29.4255,29.0828,29.3094,463400.0],["2010-12-27",29.1104,29.7792,29.0386,29.735,410300.0],["2010-12-28",29.8179,29.8179,29.4531,29.7626,478200.0],["2010-12-29",29.8455,29.934,29.6742,29.9174,259500.0],["2010-12-30",29.7958,29.9837,29.7516,29.9008,324400.0],["2010-12-31",29.8897,30.0555,29.7571,29.8345,306100.0],["2011-01-03",30.0445,30.3043,29.945,30.1882,678700.0],["2011-01-04",30.2932,30.3595,29.5858,29.6797,536000.0],["2011-01-05",29.5913,29.9174,29.5471,29.8511,605600.0],["2011-01-06",29.735,29.9395,29.4421,29.7958,1060000.0],["2011-01-07",29.7571,30.0832,29.4697,29.8013,912800.0],["2011-01-10",29.6189,29.8897,29.3812,29.8179,576500.0],["2011-01-11",29.9284,29.9616,29.3426,29.6023,360000.0],["2011-01-12",29.9008,29.9837,29.431,29.5637,421200.0],["2011-01-13",29.6134,29.7571,29.431,29.6244,465200.0],["2011-01-14",29.5913,29.9174,29.4034,29.9063,411200.0],["2011-01-18",29.9174,30.0224,29.7405,29.9837,715600.0],["2011-01-19",30.0279,30.0279,29.3978,29.5526,474900.0],["2011-01-20",29.6079,30.1606,29.5305,29.8345,718000.0],["2011-01-21",29.945,30.2545,29.7626,30.2214,547900.0],["2011-01-24",30.2877,30.5364,29.9948,30.3374,457600.0],["2011-01-25",30.1827,30.6027,29.9947,30.6027,518500.0],["2011-01-26",30.7077,30.7132,30.2932,30.5364,569700.0],["2011-01-27",30.658,30.8901,30.5088,30.7962,538300.0],["2011-01-28",30.8569,30.8569,30.0555,30.2048,537300.0],["2011-01-31",30.3872,30.7906,30.3319,30.6359,528200.0],["2011-02-01",30.8625,30.9122,30.3651,30.8017,586200.0],["2011-02-02",30.8017,31.1278,30.7519,30.774,308300.0],["2011-02-03",30.7906,31.1499,30.6414,31.0172,614900.0],["2011-02-04",31.1443,31.183,30.4977,30.7409,768800.0],["2011-02-07",30.7464,31.0725,30.7464,30.9122,560200.0],["2011-02-08",30.8735,31.0172,30.6138,30.6359,619900.0],["2011-02-09",30.5696,30.6967,30.4645,30.5861,557000.0],["2011-02-10",30.5143,30.8183,30.4866,30.6082,807700.0],["2011-02-11",30.5972,30.8238,30.3982,30.7022,690700.0],["2011-02-14",30.7464,31.0614,30.5143,31.0228,341200.0],["2011-02-15",30.7077,30.9233,30.553,30.8127,393200.0],["2011-02-16",30.9233,31.2825,30.6414,30.9343,525200.0],["2011-02-17",30.857,31.0891,30.8238,30.962,451600.0],["2011-02-18",31.078,31.277,31.0007,31.277,535500.0],["2011-02-22",31.0172,31.4704,30.9564,31.1057,626000.0],["2011-02-23",31.0615,31.5644,31.0615,31.3323,1057200.0],["2011-02-24",31.2604,31.5368,31.0946,31.5257,1159900.0],["2011-02-25",31.5699,32.2,31.5699,32.1337,1549200.0],["2011-02-28",32.1558,32.9738,32.1558,32.703,1592600.0],["2011-03-01",32.8632,32.8632,31.4152,31.4704,981300.0],["2011-03-02",31.4705,31.5534,30.9012,31.0615,821200.0],["2011-03-03",31.3599,31.5534,31.1996,31.3102,924500.0],["2011-03-04",31.3157,31.4373,30.7575,30.962,738800.0],["2011-03-07",31.1112,31.2438,30.4148,30.5585,577900.0],["2011-03-08",30.6967,31.172,30.6138,31.0393,567000.0],["2011-03-09",30.9509,31.3267,30.7022,31.0338,351000.0],["2011-03-10",30.7243,30.9178,30.4811,30.6746,441800.0],["2011-03-11",30.5972,31.0504,30.5474,31.0283,686900.0],["2011-03-14",30.7354,31.0946,30.7354,30.8735,336800.0],["2011-03-15",30.1606,31.1278,30.0832,30.8459,481500.0],["2011-03-16",30.868,30.962,30.4203,30.5198,557300.0],["2011-03-17",30.962,30.973,30.6138,30.9564,390900.0],["2011-03-18",31.2273,31.5036,30.962,30.9896,590600.0],["2011-03-21",31.3433,31.4594,31.1278,31.2659,353600.0],["2011-03-22",31.2438,31.4152,30.6138,30.6525,559100.0],["2011-03-23",30.658,30.658,30.2932,30.3982,521500.0],["2011-03-24",30.5474,30.6359,29.84,30.4977,529900.0],["2011-03-25",30.564,30.9509,30.5474,30.8625,527600.0],["2011-03-28",30.9233,30.9288,30.5696,30.6801,450800.0],["2011-03-29",30.7805,31.1262,30.3288,31.0314,509000.0],["2011-03-30",31.1875,31.444,31.0537,31.3381,670700.0],["2011-03-31",31.2544,31.8846,31.2544,31.6838,614500.0],["2011-04-01",31.8065,31.957,31.589,31.8176,515900.0],["2011-04-04",31.8901,31.9626,31.7173,31.8511,371400.0],["2011-04-05",31.8399,32.0239,31.6949,31.8567,483300.0],["2011-04-06",31.918,32.063,31.7117,32.0239,526600.0],["2011-04-07",31.9849,32.0295,31.4663,31.5221,404200.0],["2011-04-08",31.6002,31.7284,31.2879,31.4496,382900.0],["2011-04-11",31.4608,31.7619,31.3437,31.4886,418100.0],["2011-04-12",31.2712,31.8176,31.2377,31.7228,775600.0],["2011-04-13",31.8455,32.0128,31.734,31.8678,550300.0],["2011-04-14",31.6894,32.208,31.6894,32.102,631500.0],["2011-04-15",32.102,32.6095,32.102,32.537,579100.0],["2011-04-18",32.1578,32.2526,31.8455,32.1187,530800.0],["2011-04-19",32.2303,32.5871,32.2247,32.5871,265100.0],["2011-04-20",32.9608,33.1615,32.4812,32.8994,415600.0],["2011-04-21",32.9663,33.0834,32.7767,33.0388,458600.0],["2011-04-25",33.0221,33.457,32.9161,33.457,479700.0],["2011-04-26",33.457,34.2433,33.3845,34.0425,805100.0],["2011-04-27",34.115,34.2712,33.9589,34.2712,546200.0],["2011-04-28",34.2154,35.0016,34.2154,34.7451,660400.0],["2011-04-29",34.9347,35.5202,34.6113,34.9905,709000.0],["2011-05-02",35.2414,35.4644,34.8176,35.0741,590400.0],["2011-05-03",35.0407,35.5927,34.5723,34.8065,1016700.0],["2011-05-04",34.8789,35.0853,34.7284,35.0407,781100.0],["2011-05-05",34.9124,35.47,34.8455,35.1132,689500.0],["2011-05-06",35.3529,35.4366,34.2265,34.3715,1097000.0],["2011-05-09",34.3771,34.5723,34.1708,34.3046,655100.0],["2011-05-10",34.4942,34.9124,34.4607,34.8678,727300.0],["2011-05-11",34.7507,34.8511,34.3213,34.5778,494300.0],["2011-05-12",34.3827,34.6113,34.1875,34.5053,418000.0],["2011-05-13",34.5388,34.5667,34.1373,34.3771,411700.0],["2011-05-16",34.2711,34.7841,34.1708,34.4496,391600.0],["2011-05-17",34.3158,34.5053,34.115,34.4329,610800.0],["2011-05-18",34.4886,34.8957,34.3102,34.734,479400.0],["2011-05-19",34.8901,35.3696,34.812,35.0407,503000.0],["2011-05-20",34.9347,35.0072,34.2767,34.3102,400900.0],["2011-05-23",33.9087,34.3994,33.9031,34.221,671500.0],["2011-05-24",34.3492,34.6336,34.2321,34.5276,496600.0],["2011-05-25",34.4384,34.8622,34.2767,34.7284,271500.0],["2011-05-26",34.5499,35.2358,34.5276,35.1801,333900.0],["2011-05-27",35.2749,35.3027,34.9682,35.2581,286600.0],["2011-05-31",35.5537,35.8436,35.4422,35.8436,617500.0],["2011-06-01",35.6596,35.7488,34.9737,35.0016,761500.0],["2011-06-02",34.9514,35.3362,34.9291,35.102,835800.0],["2011-06-03",34.7507,35.9273,34.7117,35.6652,525200.0],["2011-06-06",34.5165,35.7823,34.5165,35.5648,1043500.0],["2011-06-07",35.6262,36.2953,35.5202,35.944,528300.0],["2011-06-08",35.8269,36.4626,35.8157,36.2228,574500.0],["2011-06-09",36.4068,36.4068,35.7377,36.2563,541500.0],["2011-06-10",36.1949,36.1949,35.2525,35.3418,834000.0],["2011-06-13",35.4979,35.9663,35.325,35.7377,931300.0],["2011-06-14",35.9942,36.1503,35.7767,36.1113,643400.0],["2011-06-15",35.8826,35.983,35.4533,35.654,843300.0],["2011-06-16",35.5927,35.8771,34.6224,35.4867,1047700.0],["2011-06-17",35.7098,35.8659,35.2135,35.7321,1218200.0],["2011-06-20",35.6875,36.4012,35.6094,36.1224,627700.0],["2011-06-21",36.3734,36.4403,35.905,36.3901,664200.0],["2011-06-22",36.3455,36.6633,35.8548,35.905,515400.0],["2011-06-23",35.5146,35.5146,34.7507,35.0853,857800.0],["2011-06-24",35.0853,35.5537,34.8288,35.5537,1816800.0],["2011-06-27",35.4868,35.7321,35.4087,35.5258,725000.0],["2011-06-28",35.7899,35.8292,35.3741,35.5258,539400.0],["2011-06-29",35.7112,35.9529,35.4808,35.7393,576400.0],["2011-06-30",35.7449,35.9191,35.5988,35.7506,793300.0],["2011-07-01",35.8798,36.5766,35.8517,36.4586,619000.0],["2011-07-05",36.453,37.161,36.3574,37.0486,532800.0],["2011-07-06",36.9924,37.4083,36.8744,37.4083,816200.0],["2011-07-07",37.6555,38.2961,37.5825,37.9814,800500.0],["2011-07-08",37.5375,37.8466,37.3971,37.8016,383700.0],["2011-07-11",37.4251,37.5769,37.0655,37.206,390300.0],["2011-07-12",37.0486,38.2118,36.9812,37.5375,329000.0],["2011-07-13",37.7286,37.7286,36.8182,36.8913,867300.0],["2011-07-14",36.8688,37.0992,36.6384,36.6778,659400.0],["2011-07-15",36.8688,37.678,36.6047,37.605,693400.0],["2011-07-18",37.515,37.6555,36.9868,37.4532,535000.0],["2011-07-19",37.6218,38.15,37.5881,38.0714,341900.0],["2011-07-20",38.1332,38.4422,37.9028,38.3523,298000.0],["2011-07-21",38.4928,38.8974,38.4591,38.7906,639900.0],["2011-07-22",38.6783,39.0435,38.5827,38.9536,274100.0],["2011-07-25",38.5153,38.9368,38.3523,38.8356,475300.0],["2011-07-26",38.7738,38.9705,38.4703,38.7569,561300.0],["2011-07-27",38.5378,38.6389,37.7735,37.8466,781500.0],["2011-07-28",37.796,38.0208,37.2285,37.7679,647400.0],["2011-07-29",35.5539,37.7792,35.5483,37.6893,592400.0],["2011-08-01",38.032,38.358,37.5094,37.7848,771200.0],["2011-08-02",37.7511,38.2006,36.7452,36.7452,825000.0],["2011-08-03",36.9081,36.9587,35.4864,36.6834,853400.0],["2011-08-04",36.0428,36.3518,34.9582,35.0032,707300.0],["2011-08-05",35.3066,35.3403,33.4578,33.8175,982400.0],["2011-08-08",32.8622,33.4972,31.3506,31.3843,1214300.0],["2011-08-09",32.0418,34.7896,31.4573,34.7728,1439500.0],["2011-08-10",33.8849,35.936,33.8456,33.9523,1451100.0],["2011-08-11",34.1266,36.9644,33.9861,36.2507,1052800.0],["2011-08-12",36.5317,37.0824,35.8292,36.0034,728200.0],["2011-08-15",36.2676,37.7061,36.2507,37.678,723200.0],["2011-08-16",37.1554,37.8297,37.0205,37.4813,999400.0],["2011-08-17",37.7342,37.9983,36.9363,37.4027,589900.0],["2011-08-18",36.2788,36.6609,35.2223,35.6213,1017000.0],["2011-08-19",34.9751,35.9191,34.5817,34.7166,967100.0],["2011-08-22",35.4752,35.6101,34.5424,34.8852,695500.0],["2011-08-23",35.138,36.1945,34.7278,36.099,793900.0],["2011-08-24",36.0147,36.6777,35.7393,36.6159,663200.0],["2011-08-25",36.9531,37.3746,35.3572,35.5426,899600.0],["2011-08-26",35.2673,36.2113,34.5199,36.0933,743000.0],["2011-08-29",36.6609,37.1554,36.3687,37.1498,727400.0],["2011-08-30",37.0486,37.5319,36.5036,37.3127,583300.0],["2011-08-31",37.5488,37.7454,37.1161,37.5488,835300.0],["2011-09-01",37.5319,37.7679,36.9868,37.1048,605400.0],["2011-09-02",36.3125,37.1948,36.3125,36.5036,584900.0],["2011-09-06",35.4583,36.7002,35.4583,36.5485,676700.0],["2011-09-07",37.0711,38.0995,36.3237,38.077,792500.0],["2011-09-08",37.9309,38.4198,37.6049,37.8859,907600.0],["2011-09-09",37.5993,37.7286,36.2113,36.4136,570400.0],["2011-09-12",35.9753,36.8295,35.9304,36.8239,424400.0],["2011-09-13",36.97,37.1891,36.4642,37.0093,585100.0],["2011-09-14",37.2509,37.2734,35.9135,36.5654,1020900.0],["2011-09-15",36.8969,36.9587,35.9978,36.1439,1167400.0],["2011-09-16",35.936,35.9753,34.9863,35.537,2337400.0],["2011-09-19",34.4469,35.3797,33.84,34.6829,1387400.0],["2011-09-20",34.6997,34.8739,33.6939,33.8119,1794700.0],["2011-09-21",33.7669,33.9355,31.4517,31.5697,2017100.0],["2011-09-22",30.3616,32.0642,30.3616,31.1932,1345800.0],["2011-09-23",31.2775,31.5697,30.4571,31.5192,886800.0],["2011-09-26",31.7496,31.8732,31.0247,31.7439,632500.0],["2011-09-27",32.1598,32.3564,31.7439,31.8563,1158900.0],["2011-09-28",32.3154,32.4402,31.4198,31.4312,1640000.0],["2011-09-29",32.2361,32.3155,31.6523,32.3098,831900.0],["2011-09-30",31.9017,32.2078,31.3122,31.3235,867500.0],["2011-10-03",31.1081,31.6636,30.0538,30.0935,1115300.0],["2011-10-04",29.8611,31.6749,29.3169,31.6466,1100000.0],["2011-10-05",31.7203,31.7826,29.6513,30.9494,574500.0],["2011-10-06",30.836,31.9697,30.5753,31.93,458600.0],["2011-10-07",32.0377,32.1624,30.6093,30.6546,727700.0],["2011-10-10",31.0968,32.5876,31.0968,32.5592,875500.0],["2011-10-11",32.1681,32.4345,31.0627,31.3518,805100.0],["2011-10-12",31.6806,32.3268,31.4142,31.5729,768000.0],["2011-10-13",31.2045,31.794,30.7907,31.4482,574500.0],["2011-10-14",31.7543,32.3268,31.6069,32.2078,491300.0],["2011-10-17",31.9697,31.9697,31.0854,31.1761,623100.0],["2011-10-18",31.3065,32.1397,31.0911,32.0944,717900.0],["2011-10-19",32.0094,32.2531,31.6126,31.6863,765600.0],["2011-10-20",31.794,32.2248,31.0514,32.1851,813100.0],["2011-10-21",32.7009,33.0977,32.2588,33.024,799700.0],["2011-10-24",32.973,34.118,32.8426,33.8573,574000.0],["2011-10-25",33.6135,33.6532,33.0807,33.1657,632200.0],["2011-10-26",33.5285,33.5568,32.7122,33.3018,996300.0],["2011-10-27",34.3674,35.1213,33.7042,34.8889,1311000.0],["2011-10-28",34.6849,34.9626,34.0783,34.3051,784900.0],["2011-10-31",33.7269,34.7415,33.3244,34.3731,905400.0],["2011-11-01",33.3981,34.0103,32.9957,33.0297,992100.0],["2011-11-02",33.6702,34.4751,33.3358,33.948,860500.0],["2011-11-03",34.2597,34.4128,33.0183,34.0216,858200.0],["2011-11-04",33.9196,34.2937,32.3325,34.2654,482800.0],["2011-11-07",34.2767,34.9399,33.8006,34.4921,548200.0],["2011-11-08",34.5488,34.9399,33.7609,34.8549,680200.0],["2011-11-09",34.084,34.3674,33.1827,33.3358,819600.0],["2011-11-10",33.7722,33.8403,33.109,33.5398,693700.0],["2011-11-11",33.8403,34.5035,33.6249,34.4468,503700.0],["2011-11-14",34.2994,34.5375,33.7949,34.0103,764200.0],["2011-11-15",33.8176,34.6282,33.7156,34.4354,474200.0],["2011-11-16",34.1237,34.4071,33.7439,33.7949,566100.0],["2011-11-17",33.7212,33.7552,32.6216,32.7973,596100.0],["2011-11-18",32.9957,33.0013,32.4005,32.888,492600.0],["2011-11-21",32.4288,32.4515,31.7373,31.964,539000.0],["2011-11-22",31.93,32.2361,31.811,31.8903,586800.0],["2011-11-23",31.6126,31.6636,30.8474,30.8644,448000.0],["2011-11-25",30.7793,31.6296,30.6716,31.0117,151900.0],["2011-11-28",31.9413,32.0037,30.904,31.2101,655800.0],["2011-11-29",31.2668,31.3802,30.9777,31.1931,657800.0],["2011-11-30",32.1681,32.7803,31.7486,32.7236,2446700.0],["2011-12-01",32.6216,32.7633,32.0491,32.3325,918800.0],["2011-12-02",32.5932,33.3528,32.5705,32.5989,518200.0],["2011-12-05",33.058,33.1827,32.5195,32.8086,660900.0],["2011-12-06",32.7009,32.8313,32.4685,32.6329,277500.0],["2011-12-07",32.4345,33.2281,32.2078,33.126,416200.0],["2011-12-08",32.8766,32.9617,32.1284,32.2418,476800.0],["2011-12-09",32.3211,32.9787,32.2078,32.7916,667300.0],["2011-12-12",32.3891,32.3891,31.8733,32.1454,456500.0],["2011-12-13",32.4005,32.6896,31.7033,31.9527,510300.0],["2011-12-14",31.794,32.4855,31.7656,32.2021,762400.0],["2011-12-15",32.6481,33.3857,32.3851,33.1741,1208100.0],["2011-12-16",33.1627,33.9403,33.1398,33.8488,1384800.0],["2011-12-19",33.9574,34.0718,33.6601,33.7516,661300.0],["2011-12-20",34.3119,34.9009,33.9403,34.8265,733200.0],["2011-12-21",34.7293,34.8665,34.4148,34.7464,403700.0],["2011-12-22",34.9466,35.444,34.7636,35.3411,584900.0],["2011-12-23",35.364,35.5641,34.9123,35.1753,256000.0],["2011-12-27",35.0667,35.7871,34.8665,35.5298,317000.0],["2011-12-28",35.6499,35.6499,35.0724,35.0953,437100.0],["2011-12-29",35.2496,35.6785,35.101,35.6499,435700.0],["2011-12-30",35.587,35.9872,35.5355,35.587,373200.0],["2012-01-03",36.1073,36.5418,35.0895,35.3525,572100.0],["2012-01-04",35.0495,35.2096,34.7408,34.8494,530600.0],["2012-01-05",34.7922,35.5069,34.5521,35.404,540500.0],["2012-01-06",35.3697,35.4955,34.8437,35.0667,400200.0],["2012-01-09",35.1353,35.181,34.7751,34.9123,365300.0],["2012-01-10",35.2725,35.3525,34.9294,35.1296,430900.0],["2012-01-11",34.9923,35.2096,34.8665,34.9923,716900.0],["2012-01-12",34.0775,34.1347,33.9403,34.0832,6436500.0],["2012-01-13",33.9403,34.3634,33.906,34.1118,1843100.0],["2012-01-17",34.249,34.8037,34.1518,34.3119,1120700.0],["2012-01-18",34.4148,34.8322,34.2547,34.7979,825800.0],["2012-01-19",34.9409,34.9637,34.6893,34.8094,915400.0],["2012-01-20",34.7179,34.9809,34.512,34.9409,898200.0],["2012-01-23",34.9752,35.221,34.7465,35.0438,536800.0],["2012-01-24",34.9294,35.5641,34.8151,35.5527,475000.0],["2012-01-25",35.4841,36.2731,35.3125,36.2159,725900.0],["2012-01-26",36.4103,36.782,36.3932,36.6962,669700.0],["2012-01-27",36.5933,37.0793,36.4275,36.9306,1074800.0],["2012-01-30",36.6447,36.7591,36.3131,36.4675,542400.0],["2012-01-31",36.599,36.9649,36.4961,36.8792,1752400.0],["2012-02-01",37.0393,37.2851,36.7991,37.0679,731100.0],["2012-02-02",37.0393,37.2623,36.6733,36.9821,587000.0],["2012-02-03",37.3938,37.7082,36.9478,37.2451,662300.0],["2012-02-06",37.4338,37.5196,36.9592,37.125,605800.0],["2012-02-07",37.0507,37.1308,36.599,36.6848,752800.0],["2012-02-08",36.7477,36.8449,36.3017,36.3874,895900.0],["2012-02-09",36.3932,36.4789,35.9815,36.2559,523500.0],["2012-02-10",35.9929,36.2903,35.89,35.9415,619300.0],["2012-02-13",36.3017,36.5475,36.0101,36.5018,615800.0],["2012-02-14",36.3703,36.3874,35.81,35.9357,456400.0],["2012-02-15",36.0558,36.2388,35.6041,35.7071,460300.0],["2012-02-16",35.7185,36.2845,35.7185,36.1073,947800.0],["2012-02-17",36.153,36.2788,35.7528,36.0501,564900.0],["2012-02-21",36.0615,36.1988,35.141,35.4212,723800.0],["2012-02-22",35.4555,35.7985,35.1238,35.1296,726500.0],["2012-02-23",35.2039,35.4612,35.0209,35.4612,374900.0],["2012-02-24",35.8328,36.0044,35.4498,35.9701,520300.0],["2012-02-27",35.7185,35.7185,35.3811,35.587,618400.0],["2012-02-28",35.6899,35.8157,35.1124,35.2153,442800.0],["2012-02-29",35.2897,35.5298,35.101,35.4498,761100.0],["2012-03-01",35.4555,35.81,35.4555,35.7528,435000.0],["2012-03-02",35.6384,35.7699,35.3068,35.444,498000.0],["2012-03-05",35.444,36.3131,35.3297,36.3131,547600.0],["2012-03-06",35.7871,36.3131,35.7871,35.9929,521000.0],["2012-03-07",36.0272,36.2159,35.5584,35.7928,598700.0],["2012-03-08",35.9472,36.0501,35.6499,35.7414,326100.0],["2012-03-09",35.6785,36.2674,35.6785,36.2445,452100.0],["2012-03-12",36.2159,36.7019,36.2159,36.5304,437700.0],["2012-03-13",36.7362,36.9821,36.4446,36.9535,776400.0],["2012-03-14",37.0221,37.0736,36.4046,36.6619,617400.0],["2012-03-15",36.7076,36.7534,36.2388,36.3474,742300.0],["2012-03-16",36.2617,36.5647,36.2559,36.4904,1243800.0],["2012-03-19",36.3417,36.7762,36.3074,36.7591,610000.0],["2012-03-20",36.6219,37.0964,36.4847,36.7763,525500.0],["2012-03-21",36.902,36.902,36.2845,36.2902,617700.0],["2012-03-22",36.1244,36.1244,35.4269,35.7757,549400.0],["2012-03-23",35.8957,36.3646,35.7757,36.1816,509300.0],["2012-03-26",36.5647,36.6791,36.3131,36.6791,581700.0],["2012-03-27",36.7591,37.005,36.6162,36.7591,604500.0],["2012-03-28",36.961,36.961,36.4534,36.8341,618000.0],["2012-03-29",36.6726,37.3763,36.5399,37.2897,745500.0],["2012-03-30",37.5262,38.0799,37.3647,37.9242,894100.0],["2012-04-02",37.9242,38.0857,37.8204,37.9819,652600.0],["2012-04-03",37.9242,38.1376,37.7743,37.9877,654200.0],["2012-04-04",37.705,37.8435,37.3474,37.6877,519600.0],["2012-04-05",37.5839,37.682,37.4455,37.6243,426000.0],["2012-04-09",37.0475,37.4859,36.9264,37.2494,384600.0],["2012-04-10",37.4224,37.4224,36.3611,36.39,1088700.0],["2012-04-11",36.6726,36.8745,36.4765,36.6495,587200.0],["2012-04-12",36.5861,37.2782,36.4995,37.2782,424400.0],["2012-04-13",37.2897,37.7339,37.0821,37.4166,643700.0],["2012-04-16",37.7166,38.3684,37.6416,38.0857,435500.0],["2012-04-17",38.2761,38.3222,37.9473,38.2472,507400.0],["2012-04-18",38.1492,38.2818,37.9704,38.005,457600.0],["2012-04-19",38.0511,38.1203,37.7627,37.9588,427500.0],["2012-04-20",38.08,38.899,38.08,38.7664,492100.0],["2012-04-23",38.4318,38.6395,38.1492,38.6049,694900.0],["2012-04-24",38.6048,39.2797,38.5529,39.2739,695000.0],["2012-04-25",39.5277,39.6777,39.2912,39.6604,547000.0],["2012-04-26",39.62,39.7008,39.1932,39.3316,588000.0],["2012-04-27",39.3835,39.4931,38.9336,39.3431,670200.0],["2012-04-30",39.3893,39.4527,38.8125,39.0317,608400.0],["2012-05-01",38.9971,39.6258,38.9394,39.2624,578600.0],["2012-05-02",39.1067,39.5277,38.9567,39.3547,697900.0],["2012-05-03",39.4643,39.5335,39.2855,39.3085,906200.0],["2012-05-04",39.0951,39.4181,39.0663,39.1932,863400.0],["2012-05-07",38.9798,39.7469,38.9798,39.7065,572700.0],["2012-05-08",39.4354,39.7238,39.2912,39.5796,779200.0],["2012-05-09",39.1932,39.7815,39.1874,39.5277,783600.0],["2012-05-10",39.7354,39.7988,39.222,39.4297,428800.0],["2012-05-11",39.2855,39.6373,39.1124,39.545,671400.0],["2012-05-14",39.3085,39.4124,38.899,38.9221,738100.0],["2012-05-15",38.8759,39.0547,38.5645,38.726,782800.0],["2012-05-16",38.9336,39.0201,38.253,38.3857,503100.0],["2012-05-17",38.3165,38.3165,37.209,37.209,563700.0],["2012-05-18",37.382,37.5551,36.6495,36.7303,531700.0],["2012-05-21",36.7418,37.4339,36.7014,37.3128,673100.0],["2012-05-22",37.3763,37.5954,37.2436,37.4051,779900.0],["2012-05-23",37.2898,37.8319,36.9437,37.7512,761000.0],["2012-05-24",37.8377,38.0511,37.3763,37.8666,476100.0],["2012-05-25",37.9646,38.103,37.5666,37.6589,585700.0],["2012-05-29",37.8608,38.3049,37.8377,38.3049,432900.0],["2012-05-30",37.8723,37.8954,37.3705,37.382,546300.0],["2012-05-31",37.4109,37.855,37.1109,37.5551,683700.0],["2012-06-01",36.8514,37.382,36.8168,36.8225,540300.0],["2012-06-04",36.9148,36.9667,36.2746,36.5803,482800.0],["2012-06-05",36.4419,37.4916,36.413,37.4339,621100.0],["2012-06-06",37.6877,38.1607,37.3532,38.1434,771300.0],["2012-06-07",38.4722,38.5472,37.7858,37.8666,643700.0],["2012-06-08",37.855,38.4549,37.6589,38.4549,432500.0],["2012-06-11",38.7029,38.7317,37.4916,37.5089,448500.0],["2012-06-12",37.6704,38.0338,37.3417,37.9646,522000.0],["2012-06-13",37.8262,38.2357,37.6185,37.7512,464900.0],["2012-06-14",37.7512,38.501,37.7396,38.3395,709800.0],["2012-06-15",38.4606,38.6741,38.1146,38.6567,969800.0],["2012-06-18",38.4318,39.1586,38.2991,38.9797,748800.0],["2012-06-19",39.0201,39.147,38.4952,38.7029,764400.0],["2012-06-20",38.6971,38.8817,38.3741,38.6914,579000.0],["2012-06-21",38.899,38.9625,38.0627,38.2126,730100.0],["2012-06-22",38.4145,38.4433,37.6358,38.0799,803400.0],["2012-06-25",37.6589,38.1722,37.6301,38.0223,647000.0],["2012-06-26",38.1492,38.3914,37.9473,38.1953,586000.0],["2012-06-27",38.4571,38.4571,37.9743,38.0848,451600.0],["2012-06-28",37.7299,38.5851,37.5962,38.5851,556600.0],["2012-06-29",39.2947,39.3936,38.9108,39.3646,585000.0],["2012-07-02",39.51,39.8765,39.3238,39.8241,615900.0],["2012-07-03",39.9754,40.243,39.7834,39.9579,207900.0],["2012-07-05",39.9696,40.1964,39.7834,39.9521,305700.0],["2012-07-06",39.6322,40.0975,39.6205,39.9521,496600.0],["2012-07-09",39.9928,40.1615,39.5565,40.0801,486900.0],["2012-07-10",40.3069,40.3069,39.6263,39.8067,455300.0],["2012-07-11",39.7601,39.8881,39.5565,39.8707,600600.0],["2012-07-12",39.5856,40.6443,39.4984,40.4582,552800.0],["2012-07-13",40.4582,41.1504,40.4116,41.0632,658500.0],["2012-07-16",41.0573,41.3366,40.9061,41.1853,574800.0],["2012-07-17",41.2319,41.7554,41.0108,41.6449,604600.0],["2012-07-18",41.5111,41.6332,41.2609,41.4704,426800.0],["2012-07-19",41.6391,41.6856,40.8712,41.3482,436800.0],["2012-07-20",41.0108,41.3715,40.9294,41.1737,602400.0],["2012-07-23",40.7025,41.3366,40.6153,41.2435,422300.0],["2012-07-24",41.2493,41.3424,40.8945,41.1039,681500.0],["2012-07-25",41.1388,41.4587,40.8188,41.2144,517300.0],["2012-07-26",41.6158,41.7438,40.7898,41.0981,641000.0],["2012-07-27",41.2261,41.546,41.1446,41.2668,423100.0],["2012-07-30",41.3075,41.4936,41.069,41.29,364300.0],["2012-07-31",41.2784,41.6158,41.2261,41.482,625600.0],["2012-08-01",41.6391,41.8776,41.0166,41.0341,443900.0],["2012-08-02",40.7316,41.1446,40.5978,41.1446,573800.0],["2012-08-03",41.7205,41.7205,40.6618,40.8421,753100.0],["2012-08-06",41.0166,41.0166,40.4582,40.5454,492200.0],["2012-08-07",40.5862,40.6618,39.4518,39.5624,1063100.0],["2012-08-08",39.3646,39.4344,38.6898,38.8119,989800.0],["2012-08-09",38.7014,39.0679,38.5676,38.684,618600.0],["2012-08-10",38.5269,39.0155,38.4047,38.9399,673900.0],["2012-08-13",38.6956,38.9864,38.6491,38.8061,653900.0],["2012-08-14",38.9283,39.1551,38.6607,38.7596,532700.0],["2012-08-15",38.8817,39.3122,38.777,39.3122,986500.0],["2012-08-16",39.4053,39.766,39.0504,39.7369,1090200.0],["2012-08-17",39.7252,40.2022,39.5624,40.0917,906400.0],["2012-08-20",39.923,40.1848,39.8125,40.0801,561200.0],["2012-08-21",40.2255,40.3011,39.9754,40.0568,749000.0],["2012-08-22",40.0219,40.243,39.7252,40.1324,841600.0],["2012-08-23",40.0568,40.7025,39.9986,40.4291,666400.0],["2012-08-24",40.4524,40.6851,40.243,40.6152,667600.0],["2012-08-27",40.6327,40.813,40.3418,40.6211,491300.0],["2012-08-28",40.4873,40.9585,40.3244,40.7025,1107500.0],["2012-08-29",40.7432,40.813,40.6211,40.72,742800.0],["2012-08-30",40.6676,40.72,40.272,40.528,688100.0],["2012-08-31",40.5978,40.7432,40.0859,40.3884,3099200.0],["2012-09-04",40.4407,40.7025,40.1324,40.5978,1238800.0],["2012-09-05",40.6851,40.8072,40.2139,40.4,758300.0],["2012-09-06",40.5338,40.6851,40.4175,40.5222,558100.0],["2012-09-07",40.5978,40.8247,40.336,40.4,768900.0],["2012-09-10",40.4407,40.6327,39.731,39.8532,751600.0],["2012-09-11",40.0103,40.0103,39.5856,39.7892,731600.0],["2012-09-12",39.9172,39.9172,39.446,39.51,630100.0],["2012-09-13",39.5216,39.9172,39.4751,39.8823,808900.0],["2012-09-14",39.923,40.2429,39.8067,39.8765,606500.0],["2012-09-17",39.8416,40.1092,39.638,39.6438,655500.0],["2012-09-18",39.6089,39.8707,39.2075,39.3471,877500.0],["2012-09-19",39.4053,39.5216,39.1435,39.2831,926800.0],["2012-09-20",39.1261,39.225,38.4804,38.5269,791400.0],["2012-09-21",38.6607,38.7887,38.4338,38.5094,1472000.0],["2012-09-24",38.3291,38.7887,38.236,38.2651,762300.0],["2012-09-25",38.3698,38.6491,37.7009,37.7183,583700.0],["2012-09-26",37.9765,38.2229,37.601,37.8709,886700.0],["2012-09-27",37.9706,38.1995,37.777,37.9941,982700.0],["2012-09-28",37.7242,37.9061,37.5423,37.8416,991800.0],["2012-10-01",37.9178,37.9472,37.0729,37.6127,903900.0],["2012-10-02",37.6303,37.9237,37.5481,37.9119,536700.0],["2012-10-03",37.8415,38.0821,37.5716,37.5834,588800.0],["2012-10-04",37.7359,37.9706,37.1374,37.2665,535400.0],["2012-10-05",37.3486,37.5364,37.0905,37.2313,316500.0],["2012-10-08",37.108,37.108,36.9496,37.0318,261700.0],["2012-10-09",37.0318,37.1667,36.8381,36.9731,570800.0],["2012-10-10",36.9731,37.2372,36.7853,37.1081,617100.0],["2012-10-11",37.2958,37.4015,36.9027,36.9144,550700.0],["2012-10-12",36.9379,37.202,36.7149,36.7912,324400.0],["2012-10-15",36.8499,37.1961,36.4274,37.1843,436300.0],["2012-10-16",37.2489,37.5423,37.1609,37.5364,409700.0],["2012-10-17",38.3286,38.3286,37.4895,37.7066,728800.0],["2012-10-18",37.7007,38.3931,37.6186,38.3755,454900.0],["2012-10-19",38.3227,38.7334,38.2171,38.3638,387000.0],["2012-10-22",37.8591,38.4166,37.8591,38.2464,614300.0],["2012-10-23",38.0176,38.1643,37.6479,38.041,573500.0],["2012-10-24",38.1584,38.3638,37.8533,38.0234,520900.0],["2012-10-25",38.1349,38.4107,37.5892,37.953,442600.0],["2012-10-26",37.9706,37.9706,37.2724,37.777,600100.0],["2012-10-31",37.777,38.5574,37.5423,38.5105,638200.0],["2012-11-01",38.399,39.0738,38.0821,38.751,718800.0],["2012-11-02",39.7838,39.9011,38.7921,39.4259,984900.0],["2012-11-05",39.4024,39.5725,38.9153,39.4141,420700.0],["2012-11-06",39.4963,39.5491,39.0268,39.4376,392200.0],["2012-11-07",39.1853,39.5491,38.9506,39.0973,397800.0],["2012-11-08",39.1325,39.1325,38.4929,38.5339,342200.0],["2012-11-09",38.4166,38.7921,38.1467,38.4342,275300.0],["2012-11-12",38.5809,38.7452,38.1349,38.5046,413600.0],["2012-11-13",38.4401,38.6161,37.4719,38.176,615600.0],["2012-11-14",38.2992,38.2992,37.1433,37.2313,326500.0],["2012-11-15",37.2313,37.6479,36.9848,37.2782,368700.0],["2012-11-16",37.3486,37.6362,36.9966,37.5658,408200.0],["2012-11-19",37.8239,38.2758,37.6303,38.0293,468000.0],["2012-11-20",38.0117,38.1877,37.6303,38.1701,496400.0],["2012-11-21",38.2699,38.2699,37.8533,37.9941,313900.0],["2012-11-23",38.1701,38.5691,37.9765,38.2464,120000.0],["2012-11-26",38.0645,38.6454,37.9706,38.2171,506900.0],["2012-11-27",38.1291,38.8332,37.5951,38.264,1354200.0],["2012-11-28",38.2875,38.2875,37.7007,38.0587,752300.0],["2012-11-29",38.5339,38.8332,38.0586,38.7628,1172500.0],["2012-11-30",38.7628,39.0092,38.4753,38.5515,1184800.0],["2012-12-03",38.7217,38.8273,38.3462,38.6454,534500.0],["2012-12-04",38.6513,39.1031,38.4342,38.7159,506500.0],["2012-12-05",38.6924,38.8743,38.4635,38.6806,421000.0],["2012-12-06",38.6806,39.1618,38.4811,39.0562,498900.0],["2012-12-07",39.1735,39.2909,39.0092,39.1911,408600.0],["2012-12-10",39.1618,39.3906,39.1266,39.1735,554400.0],["2012-12-11",39.3202,39.5491,39.2146,39.4493,678100.0],["2012-12-12",39.2909,39.6488,39.1853,39.4904,453900.0],["2012-12-13",39.7093,39.733,39.2537,39.3306,495800.0],["2012-12-14",39.3602,39.5377,39.1827,39.4253,339400.0],["2012-12-17",39.4549,39.9993,39.2419,39.449,778100.0],["2012-12-18",39.4371,39.8158,39.4016,39.4963,467000.0],["2012-12-19",39.5377,39.6265,39.3129,39.3366,569900.0],["2012-12-20",39.3839,39.8868,39.2892,39.8217,608400.0],["2012-12-21",39.4194,40.2419,39.4135,39.946,911300.0],["2012-12-24",39.9519,40.3543,39.6857,40.2359,159100.0],["2012-12-26",40.2596,40.372,39.9283,40.0821,387700.0],["2012-12-27",40.1353,40.3898,39.8809,40.301,294000.0],["2012-12-28",40.0939,40.5022,39.946,40.1176,233600.0],["2012-12-31",40.0466,40.3957,39.9756,40.3602,337900.0],["2013-01-02",40.9401,41.0229,40.4667,40.5791,429700.0],["2013-01-03",40.662,41.1827,40.4194,40.5377,512600.0],["2013-01-04",40.6146,40.8395,40.4785,40.7626,383900.0],["2013-01-07",40.6738,41.0111,40.591,40.9697,316100.0],["2013-01-08",40.9756,41.159,40.5969,40.7981,287400.0],["2013-01-09",40.9342,41.0525,40.7389,40.8158,381400.0],["2013-01-10",40.662,40.7626,40.2537,40.7448,799800.0],["2013-01-11",40.7152,40.9341,40.4608,40.8336,363600.0],["2013-01-14",40.8395,41.017,40.7981,40.9342,232600.0],["2013-01-15",41.0466,41.3483,40.7744,41.3247,412000.0],["2013-01-16",41.2655,41.3779,41.0702,41.2241,373300.0],["2013-01-17",41.3898,41.5259,41.2004,41.3543,307400.0],["2013-01-18",41.3602,41.5318,41.1767,41.4193,259300.0],["2013-01-22",41.4253,41.6797,41.3543,41.6797,290600.0],["2013-01-23",41.5199,41.946,41.5199,41.8158,271000.0],["2013-01-24",41.7684,41.9519,41.4963,41.656,366600.0],["2013-01-25",41.7507,41.9637,41.4134,41.6797,650200.0],["2013-01-28",41.6501,41.875,41.5555,41.6383,327300.0],["2013-01-29",41.6679,42.1531,41.6205,41.8217,369500.0],["2013-01-30",41.8336,42.0762,41.5022,41.6442,583000.0],["2013-01-31",41.6324,41.7685,40.8691,41.0584,1138500.0],["2013-02-01",42.0111,42.5968,40.7744,40.8868,1110600.0],["2013-02-04",40.8099,41.0052,40.3424,40.4608,917100.0],["2013-02-05",40.52,40.6028,40.017,40.3188,737000.0],["2013-02-06",40.1649,40.7093,40.1649,40.4194,668100.0],["2013-02-07",40.5436,40.5614,40.1235,40.3425,673700.0],["2013-02-08",40.4608,40.9223,40.3602,40.9164,541100.0],["2013-02-11",40.9046,41.0525,40.5259,40.5555,776700.0],["2013-02-12",40.6442,41.1235,40.6146,41.1176,494600.0],["2013-02-13",41.1176,41.1945,40.9756,41.1353,499100.0],["2013-02-14",41.0288,41.2773,41.0229,41.0762,450400.0],["2013-02-15",41.088,41.4312,40.9519,41.3779,427400.0],["2013-02-19",41.4489,41.8335,41.3247,41.8217,639100.0],["2013-02-20",41.6738,42.5081,41.6738,42.2892,898300.0],["2013-02-21",42.2536,42.372,41.6738,41.7448,535500.0],["2013-02-22",41.9282,42.2182,41.7981,41.9696,430500.0],["2013-02-25",42.0643,42.088,41.3602,41.3602,443100.0],["2013-02-26",41.6383,41.7744,41.2478,41.5614,522300.0],["2013-02-27",41.514,41.8809,41.514,41.5969,332200.0],["2013-02-28",41.5495,41.6974,40.9105,40.9105,1154400.0],["2013-03-01",40.8691,41.1708,40.5436,41.0821,589100.0],["2013-03-04",40.9933,41.1767,40.7448,41.0466,494700.0],["2013-03-05",41.2714,41.3483,40.9578,41.2241,469900.0],["2013-03-06",41.4608,41.4608,40.9164,41.2123,431200.0],["2013-03-07",41.3365,41.6442,41.0347,41.1649,411700.0],["2013-03-08",41.2655,41.2655,40.733,40.9223,489900.0],["2013-03-11",40.9105,41.0466,40.4253,40.6501,539000.0],["2013-03-12",40.6087,40.6501,40.3129,40.5673,465600.0],["2013-03-13",40.6738,40.7626,40.3839,40.7448,500900.0],["2013-03-14",40.8809,41.3188,40.6501,41.2833,339000.0],["2013-03-15",41.1531,41.6915,41.0407,41.6265,632200.0],["2013-03-18",41.4193,41.7744,41.2655,41.5732,569400.0],["2013-03-19",41.591,41.6679,40.9637,41.2714,458500.0],["2013-03-20",41.4253,41.4253,40.8217,41.1472,704000.0],["2013-03-21",40.9815,41.3602,40.9046,40.946,562000.0],["2013-03-22",41.0525,41.7152,41.0407,41.3602,529900.0],["2013-03-25",41.3602,41.6264,41.0761,41.2241,432700.0],["2013-03-26",41.445,41.66,41.2181,41.5226,280000.0],["2013-03-27",41.4152,41.4928,41.1465,41.2957,424000.0],["2013-03-28",41.2898,41.4092,40.6927,41.0091,1217000.0],["2013-04-01",41.045,41.5644,40.9375,41.5107,724100.0],["2013-04-02",41.6719,41.8093,41.5644,41.66,718500.0],["2013-04-03",41.6958,41.8332,41.3376,41.4331,409800.0],["2013-04-04",41.5465,42.3765,41.5465,42.3168,359200.0],["2013-04-05",41.9048,43.0572,41.8033,43.0214,965100.0],["2013-04-08",43.0214,43.4632,42.8601,43.4572,586100.0],["2013-04-09",43.5707,43.5767,43.0751,43.2423,605800.0],["2013-04-10",43.4692,43.4692,42.9199,43.0333,393700.0],["2013-04-11",43.0512,43.4394,42.8841,42.9318,592500.0],["2013-04-12",42.89,43.3319,42.89,43.2065,474900.0],["2013-04-15",42.9915,43.2901,42.4661,42.5198,566400.0],["2013-04-16",42.7766,43.2065,42.2571,43.1945,502900.0],["2013-04-17",43.0871,43.0871,42.2272,42.5735,316000.0],["2013-04-18",42.687,42.7168,42.1615,42.3705,552900.0],["2013-04-19",42.484,42.8423,42.2929,42.7945,306800.0],["2013-04-22",42.9258,42.9258,42.3228,42.7049,275000.0],["2013-04-23",42.9079,42.9079,42.3466,42.7348,392800.0],["2013-04-24",42.7945,43.0871,42.5974,42.9378,388500.0],["2013-04-25",42.9139,42.9975,42.3944,42.5377,643200.0],["2013-04-26",42.5616,42.7109,42.275,42.3944,515000.0],["2013-04-29",42.263,42.7467,42.263,42.6631,348000.0],["2013-04-30",42.687,43.2781,42.5795,43.1945,969600.0],["2013-05-01",43.1707,43.4155,42.8124,42.9617,450200.0],["2013-05-02",43.0154,43.3796,42.9139,43.1706,525300.0],["2013-05-03",43.4155,43.8513,42.3705,42.5915,686200.0],["2013-05-06",42.6333,42.896,42.2451,42.681,667000.0],["2013-05-07",42.7587,43.4095,42.6273,43.4095,439000.0],["2013-05-08",43.3916,43.6424,42.9736,43.4752,472900.0],["2013-05-09",43.5468,43.7439,43.3199,43.6125,397300.0],["2013-05-10",43.6722,43.8991,43.4095,43.8991,271900.0],["2013-05-13",44.0424,44.3171,43.726,44.2574,609400.0],["2013-05-14",44.2634,44.7231,44.1678,44.3828,656500.0],["2013-05-15",44.4186,44.5977,44.2216,44.5738,480400.0],["2013-05-16",44.5141,44.7769,44.3947,44.5798,540300.0],["2013-05-17",44.7649,44.8724,44.3231,44.6156,528500.0],["2013-05-20",44.5738,44.9261,44.4484,44.7709,530700.0],["2013-05-21",44.8843,45.4158,44.7709,45.0575,565700.0],["2013-05-22",45.1351,45.2187,43.4274,43.7021,884200.0],["2013-05-23",43.4871,43.4871,42.5556,42.9378,1156400.0],["2013-05-24",42.8243,43.0751,42.1914,43.0572,604700.0],["2013-05-28",43.3737,43.4394,42.2272,42.3287,835000.0],["2013-05-29",42.1018,42.2451,41.0032,41.7197,750200.0],["2013-05-30",41.7257,41.9884,41.236,41.4211,683600.0],["2013-05-31",41.3435,41.7197,40.8957,41.3495,1425700.0],["2013-06-03",41.3137,41.9824,40.7942,41.6958,789900.0],["2013-06-04",41.7257,41.8212,41.1823,41.2719,558900.0],["2013-06-05",41.2599,41.4032,40.5613,40.7046,602500.0],["2013-06-06",40.8658,40.9614,40.1314,40.9554,699900.0],["2013-06-07",40.9494,41.1704,39.8448,40.418,515300.0],["2013-06-10",40.4837,40.627,39.8209,40.0359,387200.0],["2013-06-11",39.5522,39.8925,39.1521,39.2477,398000.0],["2013-06-12",39.3074,39.4149,38.6506,38.7342,338900.0],["2013-06-13",38.6924,39.8627,38.5909,39.7612,807600.0],["2013-06-14",39.7074,40.3762,39.3313,39.5582,523700.0],["2013-06-17",39.7731,39.9224,39.1283,39.3432,526700.0],["2013-06-18",39.4328,39.9343,39.1283,39.6119,546600.0],["2013-06-19",39.7134,39.7433,38.2326,38.3401,424700.0],["2013-06-20",37.94,37.9938,37.3668,37.6056,1215000.0],["2013-06-21",37.9818,39.4626,37.9221,38.9969,1654500.0],["2013-06-24",38.561,40.2627,38.2266,39.4029,990100.0],["2013-06-25",39.5701,40.6031,39.3432,40.2329,825900.0],["2013-06-26",40.703,41.1792,40.5584,40.908,692500.0],["2013-06-27",41.1551,41.9266,41.1551,41.8543,633600.0],["2013-06-28",41.8422,42.2219,41.6614,41.6734,1322400.0],["2013-07-01",41.8,42.1978,41.5529,41.7277,533600.0],["2013-07-02",41.7819,42.5052,41.6734,42.445,769100.0],["2013-07-03",42.1858,42.3485,41.6011,42.1617,477000.0],["2013-07-05",42.2099,42.4992,40.926,41.9206,461800.0],["2013-07-08",41.8904,42.3485,41.8302,42.1315,398300.0],["2013-07-09",42.1858,43.1441,41.9447,42.68,736900.0],["2013-07-10",42.7282,43.0055,42.3606,43.0055,848500.0],["2013-07-11",43.3912,44.2592,43.3671,44.223,651800.0],["2013-07-12",44.1025,44.2773,43.789,43.9819,562100.0],["2013-07-15",43.9638,44.1808,43.6685,43.9036,334600.0],["2013-07-16",43.8554,44.1808,43.8192,43.988,543600.0],["2013-07-17",43.8915,44.223,43.5962,44.1507,485300.0],["2013-07-18",44.2773,44.7414,44.0663,44.3496,721300.0],["2013-07-19",44.5244,44.7233,44.0543,44.1386,620500.0],["2013-07-22",44.2049,44.3677,44.0482,44.3195,652000.0],["2013-07-23",44.3978,44.4641,44.1929,44.4461,505200.0],["2013-07-24",44.5606,44.6027,43.2707,43.4334,530500.0],["2013-07-25",43.3611,43.56,43.0838,43.4997,537800.0],["2013-07-26",43.6203,43.6203,42.8367,43.3852,512000.0],["2013-07-29",43.4153,43.6203,43.0657,43.3611,472200.0],["2013-07-30",43.4033,43.8252,42.9693,43.1743,534300.0],["2013-07-31",43.3671,43.6745,42.228,42.5173,541400.0],["2013-08-01",42.7704,43.2165,42.6439,42.9271,790300.0],["2013-08-02",42.9332,43.2707,42.2883,42.3365,460300.0],["2013-08-05",42.1858,42.5173,41.8723,42.0351,388000.0],["2013-08-06",42.0532,42.463,41.6493,41.8362,418200.0],["2013-08-07",41.8181,41.9567,41.36,41.36,398700.0],["2013-08-08",41.5529,41.6554,40.8838,41.0586,523500.0],["2013-08-09",41.143,41.8181,40.9321,41.6855,453600.0],["2013-08-12",41.5891,41.5891,40.691,41.0104,470300.0],["2013-08-13",41.0586,41.1189,40.3173,40.4499,412700.0],["2013-08-14",40.4921,40.6126,40.1726,40.251,501000.0],["2013-08-15",40.0099,40.0099,39.0455,39.0937,711300.0],["2013-08-16",39.0154,39.0154,37.8822,37.9545,763500.0],["2013-08-19",38.0329,38.286,37.8762,37.9786,984600.0],["2013-08-20",38.1233,38.6055,38.0028,38.3945,1103500.0],["2013-08-21",38.3041,38.8767,37.5748,38.3463,791500.0],["2013-08-22",38.5151,38.5151,37.9063,38.3945,397700.0],["2013-08-23",38.3644,38.7863,38.0329,38.4849,510200.0],["2013-08-26",38.497,38.6899,38.1655,38.274,763900.0],["2013-08-27",38.0871,38.5512,37.9244,38.2258,451100.0],["2013-08-28",38.2077,38.3765,37.623,37.7195,458000.0],["2013-08-29",37.5989,37.9365,37.3819,37.7074,394000.0],["2013-08-30",37.7858,38.1052,37.1649,37.2433,502400.0],["2013-09-03",37.4784,37.5447,36.2729,36.5562,1054600.0],["2013-09-04",36.6647,36.9841,36.4838,36.737,538300.0],["2013-09-05",36.8877,36.9058,36.1644,36.7129,530800.0],["2013-09-06",37.177,37.5567,37.0866,37.3277,698500.0],["2013-09-09",37.2915,38.1776,37.1529,38.1655,457100.0],["2013-09-10",38.2981,38.5573,38.0269,38.5452,819900.0],["2013-09-11",38.5151,39.0877,37.7014,39.0093,777300.0],["2013-09-12",38.9551,39.3047,38.7562,38.9008,453100.0],["2013-09-13",38.8587,39.2625,38.6296,39.2625,448300.0],["2013-09-16",39.8773,40.1606,39.4554,39.6543,559300.0],["2013-09-17",39.5759,39.9737,38.8466,39.1118,593500.0],["2013-09-18",39.0154,40.2449,38.503,40.2269,606600.0],["2013-09-19",40.2449,40.8175,40.0882,40.3715,645800.0],["2013-09-20",40.3113,40.3956,39.2203,39.2323,1065400.0],["2013-09-23",38.9973,39.0817,38.4608,38.7562,671900.0],["2013-09-24",38.8165,38.8828,38.057,38.1896,515800.0],["2013-09-25",38.1775,38.5512,37.7677,38.0751,617500.0],["2013-09-26",38.1908,38.6048,38.0994,38.5865,394000.0],["2013-09-27",38.4282,38.7752,38.136,38.3369,402500.0],["2013-09-30",38.1786,38.5743,37.174,37.4054,1070800.0],["2013-10-01",37.3445,38.7996,37.2775,38.3673,1096700.0],["2013-10-02",38.1968,38.7265,38.1177,38.69,594300.0],["2013-10-03",38.483,38.6717,38.0203,38.2334,794900.0],["2013-10-04",38.1542,38.5378,37.722,37.8924,851000.0],["2013-10-07",37.588,38.2943,37.5576,37.9655,455800.0],["2013-10-08",38.069,38.2273,37.8742,37.9533,707400.0],["2013-10-09",37.9716,38.4708,37.9411,38.1481,460600.0],["2013-10-10",38.3978,39.2257,38.2943,39.1466,565800.0],["2013-10-11",39.1527,39.518,38.7265,39.518,896300.0],["2013-10-14",39.2744,39.6093,39.0675,39.4754,679900.0],["2013-10-15",39.3231,39.5606,39.1162,39.2379,370100.0],["2013-10-16",39.3292,40.0233,39.2257,39.8589,323800.0],["2013-10-17",39.7006,40.5651,39.6032,40.4921,491900.0],["2013-10-18",40.5042,40.5895,39.938,40.145,320600.0],["2013-10-21",40.0903,40.0903,39.591,39.8224,362900.0],["2013-10-22",39.9381,40.6199,39.9015,40.0233,517200.0],["2013-10-23",40.0233,40.2851,39.8163,40.2729,241400.0],["2013-10-24",40.1816,40.2668,38.897,39.177,987200.0],["2013-10-25",39.3171,39.9807,39.1283,39.6154,885500.0],["2013-10-28",39.6824,39.7128,39.0796,39.5728,437900.0],["2013-10-29",39.5362,39.5362,38.9944,39.4327,632100.0],["2013-10-30",39.3597,39.6458,39.2014,39.4936,494400.0],["2013-10-31",39.4449,39.6945,38.9639,39.0857,1584200.0],["2013-11-01",38.5561,38.5561,37.4054,37.4541,1326400.0],["2013-11-04",37.5941,38.0873,37.4663,37.9838,558200.0],["2013-11-05",37.8742,38.002,37.0584,37.1193,446100.0],["2013-11-06",37.2958,37.7098,37.2227,37.5271,391200.0],["2013-11-07",37.5089,37.5576,36.9488,37.0827,412800.0],["2013-11-08",37.0158,37.1375,36.1391,36.5165,692700.0],["2013-11-11",36.5652,37.0158,36.4069,36.7722,404600.0],["2013-11-12",36.7601,36.8818,36.2791,36.7722,425600.0],["2013-11-13",36.6931,36.9549,36.5409,36.9001,432800.0],["2013-11-14",36.9731,37.5211,36.6079,36.6444,360400.0],["2013-11-15",36.6687,36.8331,36.3887,36.4435,351800.0],["2013-11-18",36.4069,36.5713,36.1573,36.273,318300.0],["2013-11-19",36.1817,36.62,35.9442,36.1269,418100.0],["2013-11-20",36.1269,36.6018,35.4389,35.5363,665800.0],["2013-11-21",35.5424,36.0965,35.4633,35.9747,440300.0],["2013-11-22",36.0173,36.0416,35.5181,35.7068,376700.0],["2013-11-25",35.6885,35.7068,35.1893,35.2441,463600.0],["2013-11-26",35.2746,35.2746,34.7205,35.0493,748300.0],["2013-11-27",35.1711,35.7251,35.0858,35.5972,414200.0],["2013-11-29",35.5851,35.6825,35.1893,35.2624,243700.0],["2013-12-02",35.305,36.0904,35.0189,35.3902,531600.0],["2013-12-03",35.3476,35.9138,35.2989,35.7738,494700.0],["2013-12-04",35.4572,37.3019,35.4389,36.8696,1033300.0],["2013-12-05",36.6992,37.2471,36.3948,37.2167,817700.0],["2013-12-06",37.2106,37.5393,36.4861,36.6018,530500.0],["2013-12-09",35.7372,36.4191,35.6337,36.1634,643400.0],["2013-12-10",36.0599,36.4313,36.0599,36.1025,635100.0],["2013-12-11",36.1878,36.1878,35.0371,35.0676,608600.0],["2013-12-12",35.1711,35.2624,34.7692,34.8423,659200.0],["2013-12-13",34.9654,35.4025,34.7807,34.9654,458900.0],["2013-12-16",34.9408,35.0639,34.8238,34.9593,573100.0],["2013-12-17",35.0701,35.384,34.83,35.3409,813000.0],["2013-12-18",35.3225,35.9442,34.8362,35.7349,681200.0],["2013-12-19",35.6241,35.6487,34.7377,34.9593,723500.0],["2013-12-20",34.7253,35.0824,34.5283,35.0147,780100.0],["2013-12-23",35.1378,35.4394,34.9839,35.1255,389100.0],["2013-12-24",35.1747,35.501,35.1686,35.3717,128100.0],["2013-12-26",35.4086,35.7349,35.2794,35.3717,260500.0],["2013-12-27",35.3717,35.6056,35.0885,35.5564,269500.0],["2013-12-30",35.5502,35.8519,35.5071,35.6487,315500.0],["2013-12-31",35.6118,35.8088,34.9654,35.0147,773200.0],["2014-01-02",35.0147,35.7226,35.0147,35.4825,678500.0],["2014-01-03",35.5502,36.1227,35.3963,36.0304,323200.0],["2014-01-06",36.055,36.7506,35.8211,36.6952,669400.0],["2014-01-07",36.6521,36.7752,36.2582,36.2705,703700.0],["2014-01-08",36.2766,36.4243,35.9196,36.2274,462100.0],["2014-01-09",36.3443,36.4428,35.858,36.3074,419200.0],["2014-01-10",35.778,36.5783,35.6795,36.5413,896700.0],["2014-01-13",36.4243,36.6829,36.0735,36.2274,676500.0],["2014-01-14",36.4182,36.8183,36.3136,36.5906,321800.0],["2014-01-15",36.6706,37.2308,36.5167,37.0399,472400.0],["2014-01-16",37.0338,37.3046,37.0276,37.1077,701100.0],["2014-01-17",37.0584,37.2123,36.9415,37.1384,541100.0],["2014-01-21",37.3908,37.6309,37.1938,37.4893,568200.0],["2014-01-22",37.5447,37.8094,37.3477,37.5755,870500.0],["2014-01-23",37.3847,37.8033,37.0276,37.2431,623500.0],["2014-01-24",37.2246,37.317,36.8737,36.9599,407900.0],["2014-01-27",36.7937,37.0338,36.4736,36.5721,486800.0],["2014-01-28",36.6521,37.1384,36.6521,37.0584,666400.0],["2014-01-29",36.9107,37.3293,36.9107,37.1508,493100.0],["2014-01-30",37.3477,38.1603,37.2431,37.8033,861600.0],["2014-01-31",37.6986,38.4373,37.1631,38.0557,1115700.0],["2014-02-03",38.0557,38.1234,37.5755,37.7725,1306800.0],["2014-02-04",37.9141,38.6897,37.6063,38.6035,1096000.0],["2014-02-05",38.5604,39.1022,38.3635,39.096,1063700.0],["2014-02-06",39.4223,39.8963,39.2807,39.8593,967700.0],["2014-02-07",39.9948,40.4011,39.8655,40.3703,992700.0],["2014-02-10",40.4134,40.9613,40.2472,40.8566,631200.0],["2014-02-11",40.7766,41.3921,40.6596,40.912,770000.0],["2014-02-12",40.912,41.0967,40.2533,40.321,2015200.0],["2014-02-13",40.044,40.4011,40.0009,40.1918,1130900.0],["2014-02-14",40.0563,40.2595,39.9209,40.0194,574400.0],["2014-02-18",40.0071,40.2841,39.7916,40.2287,852000.0],["2014-02-19",40.0009,40.6842,39.964,40.1979,732100.0],["2014-02-20",40.1856,40.4441,39.9886,40.1733,614900.0],["2014-02-21",40.241,40.4626,39.884,40.2779,902400.0],["2014-02-24",40.1733,40.6165,40.1425,40.1794,715300.0],["2014-02-25",40.2041,40.7458,40.1056,40.5365,480900.0],["2014-02-26",40.7273,40.9982,40.5242,40.715,718900.0],["2014-02-27",40.5919,40.7519,40.1979,40.3703,475800.0],["2014-02-28",40.3333,41.2813,40.2225,41.0597,1100200.0],["2014-03-03",40.8997,41.2198,40.8012,40.9366,424200.0],["2014-03-04",41.2937,41.5214,41.0597,41.2444,562400.0],["2014-03-05",41.3614,41.5399,40.8812,41.1952,420000.0],["2014-03-06",41.2075,41.3429,40.5488,40.8689,672200.0],["2014-03-07",40.832,41.0043,40.3826,40.9428,425300.0],["2014-03-10",40.8504,40.9366,40.3457,40.4503,604300.0],["2014-03-11",40.5242,40.8074,40.3457,40.7766,470800.0],["2014-03-12",40.7212,40.9551,40.5734,40.832,556600.0],["2014-03-13",40.8812,41.0228,40.4134,40.8812,369500.0],["2014-03-14",40.8874,41.3983,40.8874,41.189,322700.0],["2014-03-17",41.2321,41.546,41.0474,41.4045,419600.0],["2014-03-18",41.4291,41.6138,41.1336,41.5214,627500.0],["2014-03-19",41.5399,41.8662,40.4195,40.5796,657700.0],["2014-03-20",40.6103,41.1582,40.3641,41.1459,759600.0],["2014-03-21",41.2198,41.6692,40.9551,41.1028,1016800.0],["2014-03-24",41.306,41.386,40.6165,41.0474,296500.0],["2014-03-25",41.226,41.7369,41.1582,41.6076,373400.0],["2014-03-26",41.8231,41.8231,40.8874,40.9181,384100.0],["2014-03-27",40.8497,41.4093,40.6943,41.3782,286400.0],["2014-03-28",41.5586,41.6891,41.1855,41.3409,461700.0],["2014-03-31",41.4404,42.0622,41.1047,41.8694,390700.0],["2014-04-01",41.8632,41.9005,41.3409,41.6394,440200.0],["2014-04-02",41.6767,41.944,41.4653,41.913,433400.0],["2014-04-03",42.0,42.1119,41.4031,41.4653,490300.0],["2014-04-04",41.6332,42.0808,41.428,42.0125,520100.0],["2014-04-07",42.0808,42.6529,42.0498,42.3482,680000.0],["2014-04-08",42.2611,42.7088,42.0995,42.6156,343200.0],["2014-04-09",42.6218,42.8456,42.3358,42.4912,323300.0],["2014-04-10",42.5347,42.8083,41.8819,42.0311,448400.0],["2014-04-11",41.8321,42.2363,41.5897,41.6891,424800.0],["2014-04-14",41.7948,42.1368,41.515,41.7264,409600.0],["2014-04-15",41.7762,42.3731,41.6643,42.1119,432700.0],["2014-04-16",42.2922,42.5223,42.0622,42.4104,330600.0],["2014-04-17",42.3047,42.3917,41.77,42.1741,400500.0],["2014-04-21",42.1865,42.4663,41.9814,42.4477,323400.0],["2014-04-22",42.4664,42.5783,41.9565,42.4353,273700.0],["2014-04-23",42.4353,42.4477,41.8694,42.0373,561200.0],["2014-04-24",42.2301,42.4477,41.913,42.429,350700.0],["2014-04-25",42.429,42.6964,42.3544,42.5845,264700.0],["2014-04-28",42.7461,43.0197,42.5596,42.9202,351600.0],["2014-04-29",43.0508,43.256,42.3731,42.6529,543400.0],["2014-04-30",42.6653,42.7648,42.2176,42.5845,632800.0],["2014-05-01",42.6218,42.8083,42.2114,42.6777,633400.0],["2014-05-02",42.5845,43.2311,42.3855,43.1938,665600.0],["2014-05-05",43.0757,43.4114,42.9948,43.3555,447300.0],["2014-05-06",43.3368,43.4176,43.0321,43.3057,600200.0],["2014-05-07",43.3803,44.3316,43.3803,44.1886,676100.0],["2014-05-08",44.257,44.4746,44.0829,44.2881,481200.0],["2014-05-09",44.2819,44.4436,44.0083,44.3192,942300.0],["2014-05-12",44.4311,44.6176,44.1202,44.1575,430300.0],["2014-05-13",44.1016,44.5803,43.8156,43.9026,376600.0],["2014-05-14",43.971,44.1948,43.6912,43.9337,382100.0],["2014-05-15",43.884,44.0207,43.3679,43.6353,515300.0],["2014-05-16",43.598,43.8777,43.5047,43.8591,650300.0],["2014-05-19",43.828,44.0207,43.6788,43.772,622400.0],["2014-05-20",43.772,44.1513,43.6788,43.8777,540400.0],["2014-05-21",43.9026,44.1513,43.2249,43.2498,535600.0],["2014-05-22",43.2249,43.4363,43.001,43.0259,472900.0],["2014-05-23",43.1378,43.2933,42.97,43.1316,355300.0],["2014-05-27",43.3492,43.6166,43.2125,43.5109,669500.0],["2014-05-28",43.4114,43.5171,43.1192,43.3865,584900.0],["2014-05-29",43.4798,43.542,43.2746,43.4612,271300.0],["2014-05-30",43.4985,43.8031,43.4052,43.6726,612900.0],["2014-06-02",43.7907,44.0332,43.6104,43.8902,450400.0],["2014-06-03",43.8031,44.0083,43.7347,43.9834,363600.0],["2014-06-04",43.915,44.2321,43.7658,44.114,293600.0],["2014-06-05",44.2073,44.8539,43.971,44.8166,331400.0],["2014-06-06",44.9472,44.9534,44.2135,44.3441,277800.0],["2014-06-09",44.2757,44.5679,43.4922,43.7347,453000.0],["2014-06-10",43.6042,43.7347,43.1627,43.5295,465500.0],["2014-06-11",43.4301,43.542,42.9638,43.3306,717100.0],["2014-06-12",43.3928,43.6726,43.057,43.5544,434100.0],["2014-06-13",43.5669,43.7845,43.2125,43.7037,259300.0],["2014-06-16",43.6726,43.8964,43.2125,43.312,209600.0],["2014-06-17",43.3368,43.7161,43.1751,43.4238,486800.0],["2014-06-18",43.2373,43.6912,43.0881,43.5855,346400.0],["2014-06-19",43.629,43.7969,43.4612,43.7907,371900.0],["2014-06-20",43.8218,43.8777,43.4114,43.7472,835800.0],["2014-06-23",43.8094,43.8964,43.5731,43.6726,359500.0],["2014-06-24",43.685,43.8777,43.5606,43.8094,322000.0],["2014-06-25",43.8404,44.114,43.7347,44.0643,326000.0],["2014-06-26",44.0894,44.1208,43.8007,43.945,221600.0],["2014-06-27",43.9199,44.4973,43.8509,44.4973,432000.0],["2014-06-30",44.5224,44.6542,44.2463,44.6542,657500.0],["2014-07-01",44.6668,44.8676,44.3404,44.7797,474500.0],["2014-07-02",44.6417,44.6605,44.2965,44.5914,374800.0],["2014-07-03",44.5412,44.5412,44.1458,44.3216,165200.0],["2014-07-07",44.3216,44.5538,44.2525,44.4534,219400.0],["2014-07-08",44.3592,44.9618,44.3592,44.7484,393500.0],["2014-07-09",44.9241,44.9806,44.5099,44.855,266100.0],["2014-07-10",44.5475,45.1689,44.5475,44.968,345400.0],["2014-07-11",44.9994,45.2191,44.7672,45.1688,237100.0],["2014-07-14",45.1563,45.2944,44.899,45.2818,323900.0],["2014-07-15",45.3571,45.6082,45.1751,45.5078,431200.0],["2014-07-16",45.5391,45.7651,45.2881,45.6082,453800.0],["2014-07-17",45.4952,45.6835,45.4074,45.4638,265900.0],["2014-07-18",45.6082,46.0412,45.5517,45.9094,408100.0],["2014-07-21",45.922,45.9596,45.6584,45.8341,345000.0],["2014-07-22",45.9283,46.1668,45.8404,45.9094,369200.0],["2014-07-23",46.0161,46.217,45.9283,46.173,233100.0],["2014-07-24",46.1793,46.3488,46.0663,46.2358,398600.0],["2014-07-25",46.1291,46.217,45.6709,45.8278,332100.0],["2014-07-28",45.8153,46.4115,45.7463,46.3801,306000.0],["2014-07-29",46.3236,46.4743,46.0224,46.2044,477200.0],["2014-07-30",46.1479,46.5182,46.1228,46.3927,527600.0],["2014-07-31",46.104,46.1542,45.4073,45.4136,865300.0],["2014-08-01",45.5391,45.9094,44.5601,45.4889,1051600.0],["2014-08-04",45.627,46.1103,45.081,45.9847,392300.0],["2014-08-05",45.9534,46.2232,45.5894,45.7337,452300.0],["2014-08-06",45.6458,45.7714,45.2818,45.3006,320300.0],["2014-08-07",45.5203,45.7023,45.2316,45.4324,311500.0],["2014-08-08",45.5894,45.8529,45.2755,45.7839,505200.0],["2014-08-11",45.8718,46.2232,45.7965,46.0475,407400.0],["2014-08-12",46.0036,46.2923,46.0036,46.1165,442100.0],["2014-08-13",46.2923,46.9073,46.2735,46.7379,516400.0],["2014-08-14",46.7567,46.8006,46.3048,46.4178,396200.0],["2014-08-15",46.4868,46.5873,46.2107,46.3488,368700.0],["2014-08-18",46.6124,46.8822,46.5245,46.876,352400.0],["2014-08-19",47.0328,47.0328,46.6563,46.9073,409800.0],["2014-08-20",46.8822,47.1521,46.5621,47.0956,533200.0],["2014-08-21",47.2086,47.3592,46.8132,46.8697,323600.0],["2014-08-22",46.8383,46.8948,46.2295,46.4492,270000.0],["2014-08-25",46.7755,46.7755,46.3237,46.4806,337600.0],["2014-08-26",46.5872,46.719,46.4868,46.6375,229900.0],["2014-08-27",46.7881,46.8571,46.3613,46.537,304900.0],["2014-08-28",46.5182,46.6312,46.2546,46.4868,330100.0],["2014-08-29",46.6626,47.1333,46.5621,46.9701,459700.0],["2014-09-02",47.1144,47.2525,46.9387,47.0956,502500.0],["2014-09-03",47.2462,47.4031,47.0642,47.3278,436200.0],["2014-09-04",47.1584,47.491,46.7818,46.9701,380700.0],["2014-09-05",47.0831,47.4157,46.9638,47.3906,509500.0],["2014-09-08",47.4345,47.5977,47.2588,47.378,292600.0],["2014-09-09",47.3717,47.4345,46.9952,47.1081,347900.0],["2014-09-10",46.9826,46.9826,45.7462,45.8592,658500.0],["2014-09-11",45.7902,46.1165,45.6333,45.8655,279900.0],["2014-09-12",45.74,45.74,44.2526,44.6354,582600.0],["2014-09-15",44.0894,44.4659,43.7128,43.7316,1171700.0],["2014-09-16",43.625,44.0392,43.5936,43.8258,897500.0],["2014-09-17",43.9952,44.3655,43.6312,43.8258,747300.0],["2014-09-18",43.8823,44.0392,43.1668,43.1794,675700.0],["2014-09-19",43.3425,43.5685,43.0852,43.3551,937200.0],["2014-09-22",43.3425,43.4555,43.0413,43.104,609500.0],["2014-09-23",43.0852,43.3237,42.8906,42.8969,729900.0],["2014-09-24",42.9283,43.3865,42.6333,42.6522,840700.0],["2014-09-25",42.6459,42.7024,42.1814,42.5706,770400.0],["2014-09-26",42.5959,43.2867,42.2473,43.2424,741300.0],["2014-09-29",42.9889,43.3184,42.6656,43.3121,707100.0],["2014-09-30",43.293,43.6099,42.9571,43.4325,953100.0],["2014-10-01",43.3501,43.7747,43.3248,43.5085,1109200.0],["2014-10-02",43.4452,43.7747,43.2233,43.5149,570700.0],["2014-10-03",43.7494,43.7621,43.3818,43.3945,805400.0],["2014-10-06",43.4515,43.705,43.3248,43.5339,631000.0],["2014-10-07",43.4388,43.9142,43.2994,43.5149,988800.0],["2014-10-08",43.5973,44.5986,43.5339,44.5606,890400.0],["2014-10-09",44.5543,45.1247,44.4339,44.6113,552800.0],["2014-10-10",44.4402,45.074,44.4402,44.5733,755300.0],["2014-10-13",44.6177,44.9409,44.4149,44.7064,881200.0],["2014-10-14",44.8141,45.7711,44.8141,45.6,630900.0],["2014-10-15",45.2578,45.9549,45.0803,45.4226,802400.0],["2014-10-16",45.2197,45.4859,44.643,45.2894,821300.0],["2014-10-17",45.7584,45.7584,44.719,45.0803,612800.0],["2014-10-20",45.0486,46.0753,45.0486,46.0627,618600.0],["2014-10-21",46.2401,46.5697,45.8155,46.5633,587900.0],["2014-10-22",46.6711,46.9816,46.3605,46.7091,393600.0],["2014-10-23",47.007,47.4189,46.7978,47.2668,698200.0],["2014-10-24",47.2478,47.4379,46.6014,46.8866,309800.0],["2014-10-27",46.9056,47.3365,46.9056,47.3302,553500.0],["2014-10-28",47.3112,47.5077,47.0197,47.4886,439500.0],["2014-10-29",47.4379,47.7928,47.2351,47.6851,718600.0],["2014-10-30",47.5204,47.9577,47.2795,47.9577,603200.0],["2014-10-31",48.2872,48.8196,47.8309,48.5914,918600.0],["2014-11-03",48.7625,49.3709,48.6738,49.3519,688500.0],["2014-11-04",49.1555,49.3583,48.4076,49.0097,676800.0],["2014-11-05",49.2252,49.2252,48.3252,48.6738,506300.0],["2014-11-06",48.7308,48.7879,48.0337,48.1161,518600.0],["2014-11-07",48.1604,48.1668,47.7865,47.8816,686300.0],["2014-11-10",47.8943,48.6548,47.8246,48.6421,647100.0],["2014-11-11",48.5851,48.5851,48.1098,48.2809,368800.0],["2014-11-12",48.2809,48.2872,47.7358,47.8879,527300.0],["2014-11-13",48.0527,48.3632,47.8119,48.1668,711300.0],["2014-11-14",48.2048,48.3316,47.3872,47.4886,521500.0],["2014-11-17",47.4886,47.9513,47.2732,47.7929,681300.0],["2014-11-18",47.8752,48.0527,47.6091,47.8879,584200.0],["2014-11-19",47.7041,47.9893,47.2415,47.3429,453200.0],["2014-11-20",47.3555,47.5393,47.102,47.5393,513200.0],["2014-11-21",47.8245,47.964,47.4886,47.964,528800.0],["2014-11-24",48.1034,48.2809,47.9957,48.2175,627800.0],["2014-11-25",48.3379,48.452,47.9703,48.2682,545300.0],["2014-11-26",48.3506,48.8196,48.3506,48.6611,398200.0],["2014-11-28",48.6865,49.1111,48.4647,48.5978,310200.0],["2014-12-01",48.4837,48.5851,46.6584,46.8232,1916400.0],["2014-12-02",46.7028,46.9943,46.3922,46.7218,858300.0],["2014-12-03",46.8359,46.8485,46.1704,46.2655,1052000.0],["2014-12-04",46.2528,47.1908,46.1387,47.1591,1199300.0],["2014-12-05",46.7851,47.2541,46.5063,47.2225,920400.0],["2014-12-08",47.1591,47.9893,47.1591,47.4316,750400.0],["2014-12-09",47.1908,47.5964,47.1464,47.3429,464000.0],["2014-12-10",47.3682,47.8309,47.1147,47.4316,753200.0],["2014-12-11",47.6281,47.7358,47.083,47.083,451200.0],["2014-12-12",47.121,47.121,46.3098,46.3542,1074000.0],["2014-12-15",46.674,46.8466,46.0664,46.303,909100.0],["2014-12-16",46.2263,47.0193,45.9129,46.7187,1110100.0],["2014-12-17",46.885,47.774,46.6164,47.7612,832600.0],["2014-12-18",47.9147,48.2025,47.6333,47.9019,861600.0],["2014-12-19",47.9914,48.228,47.774,48.0042,2427200.0],["2014-12-22",48.1321,48.9188,47.9339,48.8932,778800.0],["2014-12-23",49.0467,49.0659,48.3879,48.6054,441400.0],["2014-12-24",48.6374,48.8484,48.1641,48.2472,183100.0],["2014-12-26",48.2408,48.5222,48.1257,48.324,261500.0],["2014-12-29",48.3112,48.8356,48.2409,48.4391,349300.0],["2014-12-30",48.0937,48.6118,47.4478,47.9403,562900.0],["2014-12-31",48.1129,48.356,47.1664,47.224,588100.0],["2015-01-02",47.3391,48.2153,47.3007,48.1257,573300.0],["2015-01-05",47.8955,48.3176,47.8379,47.9339,1239500.0],["2015-01-06",48.1641,48.6374,48.0106,48.3624,1194300.0],["2015-01-07",48.6246,49.8205,48.1385,49.6926,1093000.0],["2015-01-08",49.8205,49.8205,49.117,49.1746,709900.0],["2015-01-09",49.1746,49.7694,48.7845,49.667,1019300.0],["2015-01-12",49.5647,50.4537,49.4816,50.3449,911500.0],["2015-01-13",50.3322,50.4089,49.1682,49.4944,818300.0],["2015-01-14",49.2513,50.0124,49.1426,49.8845,1031400.0],["2015-01-15",49.9612,50.4537,49.7246,50.4281,474200.0],["2015-01-16",50.3258,50.8182,50.0827,50.7223,611900.0],["2015-01-20",50.9781,51.2019,50.0827,50.2618,633400.0],["2015-01-21",50.2618,50.7926,50.1147,50.7735,1047300.0],["2015-01-22",51.0676,51.5281,50.5432,51.2915,772000.0],["2015-01-23",51.4386,51.5473,50.6391,50.9653,841600.0],["2015-01-26",50.9077,51.7647,50.6903,51.7519,496800.0],["2015-01-27",51.6368,52.0333,51.3298,51.656,420400.0],["2015-01-28",51.7136,52.0142,51.0293,51.074,749500.0],["2015-01-29",50.4345,51.2403,49.5519,50.7735,874400.0],["2015-01-30",50.7479,50.7479,49.2449,49.2769,1136200.0],["2015-02-02",49.2961,49.4816,47.9467,49.0339,1048500.0],["2015-02-03",49.085,49.635,48.1961,49.5967,921300.0],["2015-02-04",49.5583,49.8461,49.0339,49.2385,712900.0],["2015-02-05",49.3281,49.4816,49.117,49.4112,1269900.0],["2015-02-06",49.3665,49.3665,47.8571,48.0874,670800.0],["2015-02-09",48.1385,48.7269,47.9595,47.985,465900.0],["2015-02-10",48.017,48.1897,47.5182,48.0746,368200.0],["2015-02-11",48.0554,48.4263,47.6525,47.9595,369900.0],["2015-02-12",47.9786,48.8356,47.8763,48.7781,391700.0],["2015-02-13",48.7013,48.7013,47.9594,48.1193,684500.0],["2015-02-17",48.1065,48.5478,47.8699,47.9978,742800.0],["2015-02-18",48.0682,48.5031,47.8699,48.4903,1335400.0],["2015-02-19",48.2792,48.4071,47.4542,47.5565,580900.0],["2015-02-20",47.3711,48.4391,47.3711,48.3943,570700.0],["2015-02-23",48.4327,48.8548,47.9466,48.1257,1048800.0],["2015-02-24",47.9467,47.9467,46.6484,46.8786,789700.0],["2015-02-25",46.9618,47.1217,46.4757,46.6036,890900.0],["2015-02-26",46.6676,46.7443,46.092,46.2838,593500.0],["2015-02-27",46.3094,46.6612,46.0728,46.5524,450900.0],["2015-03-02",46.4629,47.2751,46.3606,46.7635,540900.0],["2015-03-03",46.7571,46.917,46.367,46.7699,524300.0],["2015-03-04",46.8722,46.8722,46.2519,46.4437,440600.0],["2015-03-05",46.5461,47.3455,46.4821,47.0449,679800.0],["2015-03-06",46.1303,46.8722,45.6059,46.8594,1494700.0],["2015-03-09",46.9106,47.7868,46.7891,47.7612,1548600.0],["2015-03-10",47.6525,48.3432,47.5309,48.1577,1125700.0],["2015-03-11",48.2345,48.3752,47.71,47.7612,897700.0],["2015-03-12",47.8891,48.5286,47.6716,48.3687,710600.0],["2015-03-13",48.3496,48.5926,48.0554,48.3687,412800.0],["2015-03-16",48.663,49.2961,48.324,49.0211,681200.0],["2015-03-17",49.0915,49.2513,48.8612,49.0147,610500.0],["2015-03-18",48.9699,49.9676,48.388,49.8461,695000.0],["2015-03-19",49.5967,50.1147,49.4496,49.7949,563600.0],["2015-03-20",50.0507,51.6176,49.7374,51.5537,1294600.0],["2015-03-23",51.5537,51.8671,51.2723,51.4642,510800.0],["2015-03-24",51.445,51.5921,50.8758,50.9077,412400.0],["2015-03-25",51.0037,51.1444,50.0124,50.1531,686300.0],["2015-03-26",49.9868,50.3002,49.5967,49.9037,511400.0],["2015-03-27",49.9747,50.2586,49.6907,50.0005,385100.0],["2015-03-30",50.1876,50.8652,49.8069,50.8071,665800.0],["2015-03-31",50.762,51.0782,50.2199,50.4199,777800.0],["2015-04-01",50.6071,50.6652,49.8907,50.0973,697400.0],["2015-04-02",50.0263,50.962,49.9875,50.6716,636700.0],["2015-04-06",50.8588,51.2524,50.6781,51.0524,1291300.0],["2015-04-07",50.9362,51.0653,50.5361,50.6587,586300.0],["2015-04-08",50.9233,51.3557,50.5425,50.9039,961400.0],["2015-04-09",50.7426,50.9169,49.3874,49.5294,575400.0],["2015-04-10",49.7423,50.2134,49.2841,49.4519,514600.0],["2015-04-13",49.2841,49.5745,49.0518,49.0583,413300.0],["2015-04-14",49.3035,49.7811,49.3035,49.4455,539800.0],["2015-04-15",49.4713,49.6714,48.9292,48.9486,376000.0],["2015-04-16",48.813,49.4713,48.7162,49.2261,441300.0],["2015-04-17",49.0325,49.439,48.6775,49.026,433600.0],["2015-04-20",49.0841,49.2196,48.6969,49.0712,510200.0],["2015-04-21",49.3293,49.6326,49.2132,49.5294,400500.0],["2015-04-22",49.4584,50.3038,49.4584,50.0134,466000.0],["2015-04-23",50.0134,50.2586,49.8908,49.9746,315700.0],["2015-04-24",49.9553,50.4328,49.8391,49.8649,350600.0],["2015-04-27",50.0069,50.4457,49.652,50.1102,467300.0],["2015-04-28",50.0585,50.1618,49.51,49.9811,278700.0],["2015-04-29",49.3745,50.0005,49.026,49.2261,398600.0],["2015-04-30",48.955,49.368,48.1161,48.4517,715800.0],["2015-05-01",48.8324,49.2131,48.271,48.3807,587300.0],["2015-05-04",48.3936,48.955,48.3936,48.7227,713900.0],["2015-05-05",48.5614,48.6259,47.2191,47.3933,716300.0],["2015-05-06",47.4837,47.8709,47.2836,47.6643,482500.0],["2015-05-07",47.7934,48.8453,47.7547,48.4387,472900.0],["2015-05-08",49.097,49.6455,48.755,48.8905,366700.0],["2015-05-11",48.7356,48.8195,47.8515,48.0838,561100.0],["2015-05-12",47.787,48.542,47.4062,48.3613,352800.0],["2015-05-13",48.6001,48.8905,47.5998,47.7289,485400.0],["2015-05-14",47.8644,48.5356,47.7289,48.4323,349100.0],["2015-05-15",48.5936,49.2261,47.6256,49.1422,463700.0],["2015-05-18",48.9163,49.026,48.4517,48.6388,405200.0],["2015-05-19",48.542,49.0454,48.4065,48.9292,454200.0],["2015-05-20",48.9163,49.1874,48.6582,48.9615,321200.0],["2015-05-21",49.0196,49.2261,48.6001,48.7808,470100.0],["2015-05-22",48.684,49.0067,48.2452,48.7421,243600.0],["2015-05-26",48.6646,48.826,48.1161,48.3613,360300.0],["2015-05-27",48.3549,48.9421,48.1613,48.8776,460900.0],["2015-05-28",48.9098,49.1422,48.5614,49.0647,449200.0],["2015-05-29",49.0647,49.2648,48.2452,48.3871,941000.0],["2015-06-01",48.5226,49.1228,48.2322,49.0454,384000.0],["2015-06-02",48.7872,48.7872,48.2064,48.3871,273500.0],["2015-06-03",48.4194,48.6001,47.432,47.5159,424700.0],["2015-06-04",47.4127,47.6902,47.1868,47.5224,292500.0],["2015-06-05",46.8254,47.7741,46.7028,47.4837,495500.0],["2015-06-08",47.5611,47.916,47.2384,47.4772,341800.0],["2015-06-09",47.3804,47.716,47.0255,47.1287,355400.0],["2015-06-10",47.1739,48.0128,46.9351,47.6063,422100.0],["2015-06-11",47.8902,48.3032,47.7353,48.2193,1251600.0],["2015-06-12",48.2645,48.7227,48.2323,48.5033,503300.0],["2015-06-15",48.4646,48.4646,47.845,48.2581,418200.0],["2015-06-16",48.2516,48.9227,47.8063,48.9163,396900.0],["2015-06-17",48.9034,49.2906,48.4452,49.1486,424400.0],["2015-06-18",49.3293,50.278,49.2971,50.1618,562700.0],["2015-06-19",50.0844,50.0844,48.9873,49.5681,1095900.0],["2015-06-22",49.6907,49.8714,49.168,49.239,337600.0],["2015-06-23",49.1293,49.2842,48.5485,48.7356,833200.0],["2015-06-24",48.813,49.1034,48.4065,48.4258,407200.0],["2015-06-25",48.3871,48.7679,48.1677,48.2129,503100.0],["2015-06-26",48.3366,48.734,47.9262,48.6949,541500.0],["2015-06-29",48.6624,49.2617,48.2389,48.2715,594600.0],["2015-06-30",48.493,48.9555,48.1803,48.3888,651800.0],["2015-07-01",48.5582,49.4962,48.2324,49.4311,1000400.0],["2015-07-02",49.7568,50.2714,49.4311,49.7568,493600.0],["2015-07-06",49.5874,50.1737,49.4767,49.9001,693700.0],["2015-07-07",50.1216,50.6297,49.177,50.2714,1448400.0],["2015-07-08",50.089,50.3822,49.9652,50.0825,577600.0],["2015-07-09",50.3366,50.6949,50.1607,50.2975,560000.0],["2015-07-10",50.3887,51.0988,50.3887,50.5255,457000.0],["2015-07-13",50.8317,51.229,50.2258,50.519,479300.0],["2015-07-14",50.6818,51.0076,50.3431,50.7209,276200.0],["2015-07-15",50.6753,51.0662,50.2454,50.8186,396100.0],["2015-07-16",50.9098,51.2421,50.8838,51.0466,385100.0],["2015-07-17",50.988,51.1704,50.3887,51.0988,520400.0],["2015-07-20",51.0336,51.4961,50.4343,51.3919,439800.0],["2015-07-21",51.6655,52.0303,51.0922,51.1053,544200.0],["2015-07-22",51.1183,51.7046,51.1183,51.4114,410200.0],["2015-07-23",51.4766,51.4961,50.6753,50.9815,763500.0],["2015-07-24",50.9229,51.6395,50.8121,51.4245,657500.0],["2015-07-27",51.418,52.0043,51.3398,51.4114,676900.0],["2015-07-28",51.3984,51.6264,51.1183,51.216,566400.0],["2015-07-29",51.1183,51.2877,50.6884,51.216,717000.0],["2015-07-30",51.1118,51.3919,50.7144,51.2681,998200.0],["2015-07-31",51.5092,52.5189,51.5092,51.874,1285600.0],["2015-08-03",52.0499,52.102,51.4896,51.9521,1177900.0],["2015-08-04",51.9587,52.1997,51.4766,51.5743,717100.0],["2015-08-05",51.7176,51.8609,51.1378,51.3658,655100.0],["2015-08-06",51.3658,51.6134,50.545,51.4636,527300.0],["2015-08-07",51.431,52.0108,51.1248,51.8675,528700.0],["2015-08-10",52.0759,52.0889,51.7306,51.9391,628600.0],["2015-08-11",51.8349,52.369,51.6329,52.0238,772900.0],["2015-08-12",51.913,52.1801,51.2746,52.1736,596800.0],["2015-08-13",52.0043,52.2257,51.444,52.115,1009500.0],["2015-08-14",52.115,52.2453,51.5483,52.1932,827600.0],["2015-08-17",52.1345,52.6427,51.19,52.6036,1036100.0],["2015-08-18",52.6231,53.0335,52.5319,52.9488,870300.0],["2015-08-19",52.6231,52.7404,52.1671,52.2518,818800.0],["2015-08-20",51.5678,51.7763,50.975,51.4636,903200.0],["2015-08-21",51.2942,51.431,50.4538,50.4603,771000.0],["2015-08-24",48.9425,49.4767,47.3856,47.3986,1241500.0],["2015-08-25",47.8937,48.2259,46.4866,46.5583,1616800.0],["2015-08-26",47.3791,47.5289,46.4931,47.1641,1135200.0],["2015-08-27",47.4442,48.6428,46.9621,48.0435,896400.0],["2015-08-28",48.0696,48.8252,47.2683,48.1803,836100.0],["2015-08-31",48.1477,49.1575,46.8709,46.923,899800.0],["2015-09-01",46.3498,46.7797,45.6983,46.0957,919600.0],["2015-09-02",46.6038,46.7862,45.8482,46.3367,726500.0],["2015-09-03",46.6299,46.7537,46.1674,46.3107,424600.0],["2015-09-04",45.8873,45.9915,45.1837,45.2619,564200.0],["2015-09-08",45.7114,46.2716,45.4834,46.1087,623400.0],["2015-09-09",46.6234,46.8123,45.1772,45.2423,572800.0],["2015-09-10",44.9948,46.0631,44.8645,45.4703,486900.0],["2015-09-11",45.4899,46.1348,45.314,46.0762,386800.0],["2015-09-14",46.2455,46.4084,45.757,45.9524,508800.0],["2015-09-15",46.0306,46.7862,45.6137,46.6169,585600.0],["2015-09-16",46.695,47.4442,46.5647,47.1185,667400.0],["2015-09-17",47.1185,48.0826,46.4605,47.3595,693000.0],["2015-09-18",46.7602,48.3497,46.7602,47.4768,849700.0],["2015-09-21",47.5484,48.1608,47.5289,47.6917,559900.0],["2015-09-22",47.3725,47.6331,47.1055,47.3009,509700.0],["2015-09-23",47.3725,47.8285,47.0598,47.6201,409500.0],["2015-09-24",47.5615,48.05,46.5648,46.9556,670000.0],["2015-09-25",47.0077,47.5093,46.7797,47.1771,503200.0],["2015-09-28",47.2363,47.6178,46.1575,46.8285,749700.0],["2015-09-29",46.9337,48.3085,46.6969,48.1967,647500.0],["2015-09-30",48.4401,48.7624,48.223,48.6111,992300.0],["2015-10-01",48.7427,48.9532,48.2888,48.7558,550300.0],["2015-10-02",48.7624,49.1439,48.2164,49.1044,422400.0],["2015-10-05",49.2623,49.657,48.9992,49.5649,448400.0],["2015-10-06",49.5452,49.9069,49.1439,49.2031,407100.0],["2015-10-07",49.2821,50.0451,49.2755,50.0385,705800.0],["2015-10-08",50.0385,50.67,49.6965,50.6108,554500.0],["2015-10-09",50.5647,50.8279,50.1503,50.5187,466000.0],["2015-10-12",50.6174,50.9331,50.3345,50.8805,455700.0],["2015-10-13",50.5911,50.9331,50.3543,50.5582,653000.0],["2015-10-14",50.7292,50.8279,50.0911,50.1964,685700.0],["2015-10-15",50.3214,50.9791,50.2687,50.9265,529900.0],["2015-10-16",50.9594,51.9198,50.9068,51.0581,394100.0],["2015-10-19",50.9134,52.0251,50.9134,51.9922,451800.0],["2015-10-20",51.9659,52.6237,51.5778,51.8014,420500.0],["2015-10-21",51.9132,52.2553,51.4528,51.6764,1054700.0],["2015-10-22",52.0842,52.2092,51.6961,51.933,739900.0],["2015-10-23",51.8343,52.1434,51.0186,51.3804,532700.0],["2015-10-26",51.0449,51.3607,50.6503,51.0186,932400.0],["2015-10-27",51.0844,51.4265,50.7358,51.0318,728100.0],["2015-10-28",51.0121,51.4265,49.5189,50.4595,777200.0],["2015-10-29",50.1438,50.9265,49.8149,50.2424,1199000.0],["2015-10-30",50.5187,50.6174,48.098,48.5387,1803700.0],["2015-11-02",48.5387,50.0517,48.4466,50.0319,912800.0],["2015-11-03",49.8609,50.1372,49.4202,49.9135,745600.0],["2015-11-04",49.8938,50.1174,49.361,49.6504,360700.0],["2015-11-05",49.5452,50.2359,49.2229,50.2161,592400.0],["2015-11-06",49.7096,49.9727,48.1704,48.6703,621700.0],["2015-11-09",48.2427,48.5322,47.7494,48.3875,885000.0],["2015-11-10",48.8742,49.7425,48.8019,49.4333,756100.0],["2015-11-11",49.4531,50.1109,49.3149,49.7096,471000.0],["2015-11-12",49.5912,50.0451,49.2228,49.3215,491600.0],["2015-11-13",49.5057,49.6899,48.8413,48.9005,384000.0],["2015-11-16",48.8808,49.5189,44.2499,49.4794,504000.0],["2015-11-17",49.3018,50.0582,49.1242,49.7293,482600.0],["2015-11-18",49.9267,49.9793,49.1834,49.8214,374300.0],["2015-11-19",49.8806,50.2095,49.6373,50.0188,549200.0],["2015-11-20",50.1832,51.7093,49.3873,50.2885,1669000.0],["2015-11-23",50.4003,50.8016,50.0648,50.3345,379000.0],["2015-11-24",50.0056,50.2424,49.6833,49.9793,443900.0],["2015-11-25",50.078,50.5911,50.078,50.5384,421600.0],["2015-11-27",50.6305,51.2225,50.374,51.1239,208400.0],["2015-11-30",51.3673,51.6172,50.1767,50.2424,1017100.0],["2015-12-01",50.5187,51.2949,50.2293,51.2883,628200.0],["2015-12-02",51.1436,51.4725,50.374,50.4464,637900.0],["2015-12-03",50.2819,50.3148,49.3742,49.5189,607300.0],["2015-12-04",49.8083,51.2357,49.8083,50.9068,744600.0],["2015-12-07",50.9068,50.9068,49.9267,50.124,576700.0],["2015-12-08",49.9596,50.3214,49.532,50.2687,526300.0],["2015-12-09",49.8741,50.3016,49.4531,49.8214,540300.0],["2015-12-10",49.907,50.1372,49.0255,49.0781,366500.0],["2015-12-11",48.94,49.6636,48.7492,49.2689,579300.0],["2015-12-14",49.0124,49.3413,48.4138,49.1637,717300.0],["2015-12-15",49.7679,50.0601,49.4425,49.5023,762600.0],["2015-12-16",50.0468,50.7108,49.9605,50.2194,1069400.0],["2015-12-17",50.3722,50.5448,50.0202,50.0202,966400.0],["2015-12-18",49.8675,50.0003,49.489,49.5886,1700600.0],["2015-12-21",49.9671,50.4452,49.8077,50.3788,791400.0],["2015-12-22",50.578,51.0096,50.1331,50.1663,681500.0],["2015-12-23",50.339,50.983,50.339,50.9233,486000.0],["2015-12-24",50.837,50.8901,50.5581,50.6975,170600.0],["2015-12-28",50.671,51.1225,50.4253,51.0295,386500.0],["2015-12-29",51.3549,51.6072,51.169,51.4279,455200.0],["2015-12-30",51.4014,51.6338,51.1889,51.4014,452300.0],["2015-12-31",51.5275,51.6603,50.9631,50.9698,569600.0],["2016-01-04",50.8635,50.8702,49.8808,50.3257,667000.0],["2016-01-05",50.3257,51.4545,50.2327,51.2619,481900.0],["2016-01-06",51.0561,51.3283,50.8104,51.0827,753200.0],["2016-01-07",50.2858,50.7573,50.0601,50.3987,609800.0],["2016-01-08",50.5315,50.8104,49.4691,49.5288,346800.0],["2016-01-11",49.5687,50.1265,49.3828,49.7945,532600.0],["2016-01-12",50.1198,50.3124,49.2301,49.5355,519100.0],["2016-01-13",49.6351,50.3323,48.9844,49.0109,426600.0],["2016-01-14",49.2632,50.1065,48.5594,48.5793,609500.0],["2016-01-15",47.829,48.2739,47.5102,47.9684,831800.0],["2016-01-19",48.3203,48.9113,47.9817,48.6789,692900.0],["2016-01-20",48.5528,48.5528,46.3217,46.8462,589100.0],["2016-01-21",47.1782,47.57,46.7201,46.8728,615600.0],["2016-01-22",47.3442,48.1145,47.3044,47.9087,434100.0],["2016-01-25",47.7626,48.5793,47.477,47.5766,667600.0],["2016-01-26",47.6563,48.991,47.6563,48.991,634100.0],["2016-01-27",48.7652,49.2367,48.3668,48.9246,1013500.0],["2016-01-28",48.7586,49.5156,48.5262,48.9512,838200.0],["2016-01-29",48.6988,50.6776,48.6988,50.6643,1376500.0],["2016-02-01",50.1796,51.3815,49.9804,50.6245,1051000.0],["2016-02-02",50.5514,51.1358,49.7745,50.1929,550400.0],["2016-02-03",50.4386,51.169,50.1663,50.8569,865600.0],["2016-02-04",50.6178,51.6205,50.1065,51.2819,665400.0],["2016-02-05",51.2221,51.2221,49.0308,49.0906,790700.0],["2016-02-08",49.0773,49.0773,47.5036,48.2274,877400.0],["2016-02-09",47.6962,48.9246,47.6762,48.2407,777700.0],["2016-02-10",48.4399,48.8383,48.1942,48.2208,535700.0],["2016-02-11",47.5501,47.8754,47.2845,47.404,537500.0],["2016-02-12",47.7294,48.6391,46.9193,47.6165,539600.0],["2016-02-16",48.0348,48.8781,47.7891,48.8582,499100.0],["2016-02-17",49.0906,49.489,48.2141,48.7453,510700.0],["2016-02-18",48.7453,49.1437,48.3469,48.9246,492900.0],["2016-02-19",48.659,49.5554,48.3336,49.0308,303100.0],["2016-02-22",49.3761,50.0601,49.3363,49.489,371100.0],["2016-02-23",49.4359,49.9671,49.1437,49.3562,385300.0],["2016-02-24",49.1238,49.5952,48.6922,49.0242,333700.0],["2016-02-25",49.2168,49.5953,49.1304,49.3097,652900.0],["2016-02-26",49.2765,49.8077,49.1039,49.323,399200.0],["2016-02-29",49.3429,50.6046,49.3429,49.6285,749500.0],["2016-03-01",49.9405,50.9897,49.9206,50.9698,487400.0],["2016-03-02",50.9366,52.1384,50.9366,52.0787,452700.0],["2016-03-03",52.1119,52.6364,51.6869,52.6032,344100.0],["2016-03-04",52.424,52.6032,51.9592,52.5501,407800.0],["2016-03-07",52.2513,52.7095,52.0986,52.497,325700.0],["2016-03-08",52.6032,52.7825,52.1982,52.4904,368300.0],["2016-03-09",52.4837,52.8489,52.3576,52.6032,294400.0],["2016-03-10",52.9087,53.1145,51.6802,52.2911,305100.0],["2016-03-11",52.8091,52.8224,52.2912,52.5833,566400.0],["2016-03-14",52.7028,53.1013,52.5036,52.6962,477700.0],["2016-03-15",52.3775,53.1212,52.3775,52.9552,374100.0],["2016-03-16",52.8489,53.254,52.5236,53.2407,628900.0],["2016-03-17",53.4,54.4625,53.1278,54.3961,473600.0],["2016-03-18",54.3894,55.6311,54.2965,54.6949,1031300.0],["2016-03-21",54.6551,54.914,53.5528,54.2699,482800.0],["2016-03-22",54.0508,54.6484,54.0508,54.5156,633100.0],["2016-03-23",54.5023,54.6949,54.2898,54.4625,745400.0],["2016-03-24",54.1504,54.416,53.845,54.1504,589500.0],["2016-03-28",54.1504,54.9007,54.1172,54.6285,611300.0],["2016-03-29",54.7424,56.0156,54.7424,55.9553,1072400.0],["2016-03-30",55.9821,56.4311,55.8012,55.9687,463500.0],["2016-03-31",55.4795,56.4177,55.1914,56.3507,888700.0],["2016-04-01",56.0156,56.3373,55.6672,56.1765,737900.0],["2016-04-04",56.2904,56.6388,55.8816,56.3373,493800.0],["2016-04-05",55.9218,56.2971,55.4729,55.6002,517400.0],["2016-04-06",55.5399,56.1229,55.4929,55.9017,611400.0],["2016-04-07",55.6605,55.8548,55.0909,55.4058,711400.0],["2016-04-08",55.7074,55.7677,55.3522,55.5533,688500.0],["2016-04-11",55.6672,55.7074,55.0775,55.1713,427800.0],["2016-04-12",55.1512,55.6471,54.7156,55.2919,297000.0],["2016-04-13",55.5264,55.5264,54.6151,54.8831,555700.0],["2016-04-14",54.7357,54.8764,53.6635,53.6635,744300.0],["2016-04-15",53.5898,54.9971,53.5898,54.8295,872000.0],["2016-04-18",54.7692,55.0976,54.4408,55.0641,504500.0],["2016-04-19",55.1244,55.3321,54.8094,55.0909,774900.0],["2016-04-20",55.0038,55.1981,53.9852,54.1192,558100.0],["2016-04-21",54.1192,54.5883,53.3955,53.6836,536100.0],["2016-04-22",53.9383,54.8563,53.6032,54.4945,569300.0],["2016-04-25",54.3671,55.3455,54.3671,55.3321,664600.0],["2016-04-26",55.3723,56.0425,55.0842,55.379,543500.0],["2016-04-27",55.1847,55.4058,54.3537,54.9769,623500.0],["2016-04-28",54.6218,55.513,54.6218,55.1311,606900.0],["2016-04-29",54.3738,54.8094,53.4089,54.0991,1094600.0],["2016-05-02",54.1795,55.3321,54.146,55.1512,463600.0],["2016-05-03",54.8362,54.9434,54.2599,54.7357,508800.0],["2016-05-04",54.3336,55.9017,54.3001,55.7811,518600.0],["2016-05-05",55.7409,56.5853,55.4528,56.3239,544400.0],["2016-05-06",56.4043,57.4631,55.9755,57.4095,778200.0],["2016-05-09",57.1414,57.7513,56.8064,57.7177,783300.0],["2016-05-10",57.7513,58.4214,56.9404,57.9389,658000.0],["2016-05-11",57.8987,57.9255,56.8667,57.3425,949700.0],["2016-05-12",57.3157,58.0796,56.6456,58.0528,870200.0],["2016-05-13",57.758,57.825,57.2018,57.5971,750700.0],["2016-05-16",57.5703,58.4281,57.2688,58.1667,558400.0],["2016-05-17",58.026,58.026,57.2085,57.4966,1060500.0],["2016-05-18",57.4095,57.5435,56.4713,57.175,1164600.0],["2016-05-19",56.7327,56.7863,56.0291,56.0425,537600.0],["2016-05-20",56.3574,57.0342,56.1698,56.6322,462200.0],["2016-05-23",56.9069,56.9069,56.277,56.4043,334500.0],["2016-05-24",56.7863,57.2152,56.5651,56.9873,1048200.0],["2016-05-25",56.9806,57.2688,56.4847,56.7394,407900.0],["2016-05-26",56.8399,57.175,56.3373,56.8868,397500.0],["2016-05-27",56.9337,57.3626,56.6724,57.1147,321300.0],["2016-05-31",57.1951,57.2755,56.6255,57.1013,504800.0],["2016-06-01",56.6523,56.8533,56.1698,56.3574,737800.0],["2016-06-02",56.0693,56.3105,55.4662,56.2837,803100.0],["2016-06-03",56.5651,56.8131,54.9233,54.9903,709300.0],["2016-06-06",55.0239,55.0239,53.6233,53.8377,756500.0],["2016-06-07",53.9852,54.4744,53.878,54.3671,571500.0],["2016-06-08",54.2197,54.2599,53.6166,53.9852,433400.0],["2016-06-09",53.945,54.2331,53.8244,54.1527,489700.0],["2016-06-10",53.764,54.2197,53.2413,54.1527,435900.0],["2016-06-13",54.3001,54.9032,54.1996,54.6888,643500.0],["2016-06-14",54.7357,55.1579,54.4945,54.8429,609600.0],["2016-06-15",54.977,55.9285,54.8228,55.7543,653900.0],["2016-06-16",55.6605,56.2033,55.5801,56.1698,488300.0],["2016-06-17",56.0022,56.0089,55.111,55.5868,1128600.0],["2016-06-20",56.0424,56.4981,55.8414,55.9151,475000.0],["2016-06-21",55.9888,56.2703,55.6739,55.9084,515500.0],["2016-06-22",56.1296,56.9136,55.8414,56.4445,677200.0],["2016-06-23",56.7528,57.061,56.6925,56.994,620300.0],["2016-06-24",55.9084,57.2956,55.3455,56.6188,646800.0],["2016-06-27",56.3507,57.3894,56.1162,57.175,693400.0],["2016-06-28",57.4589,57.993,56.9383,57.9795,632900.0],["2016-06-29",58.3986,59.3587,58.3986,58.953,394800.0],["2016-06-30",58.9868,59.7913,58.615,59.7778,589900.0],["2016-07-01",60.0347,60.1564,59.5818,60.0415,586100.0],["2016-07-05",60.0888,60.8257,60.0347,60.7378,499100.0],["2016-07-06",60.6432,60.9407,60.3457,60.8393,588600.0],["2016-07-07",60.7716,60.7716,59.8792,60.677,698500.0],["2016-07-08",61.2381,61.4612,60.6905,60.9542,473700.0],["2016-07-11",61.2246,61.2246,60.6567,61.0421,264200.0],["2016-07-12",60.9474,61.0285,60.393,60.7852,509400.0],["2016-07-13",61.0218,61.2246,60.7108,60.9407,435300.0],["2016-07-14",60.9677,61.1502,59.7237,59.7508,521900.0],["2016-07-15",59.7237,59.8792,59.1355,59.2708,639900.0],["2016-07-18",59.4195,59.6156,59.0544,59.4398,343300.0],["2016-07-19",59.3654,59.9603,59.1761,59.9536,478100.0],["2016-07-20",59.859,60.1564,59.859,60.0956,441200.0],["2016-07-21",59.9266,60.6162,59.7102,60.5418,677400.0],["2016-07-22",60.5621,61.1705,60.5621,60.5621,526100.0],["2016-07-25",60.6026,60.9406,60.1226,60.2984,435600.0],["2016-07-26",60.2916,60.3119,59.4398,59.4803,444700.0],["2016-07-27",59.1964,59.4736,58.0809,58.3851,510100.0],["2016-07-28",58.3851,58.8719,58.0403,58.6893,611300.0],["2016-07-29",58.6826,61.1705,58.4324,60.5688,951100.0],["2016-08-01",60.4201,61.1164,60.1767,60.5553,487000.0],["2016-08-02",60.3119,60.5891,59.1964,59.3857,494900.0],["2016-08-03",59.4533,60.5824,58.5677,58.8111,460900.0],["2016-08-04",58.9666,58.9666,57.9322,58.2161,587200.0],["2016-08-05",58.3108,58.5947,58.0471,58.2972,395100.0],["2016-08-08",58.4527,59.0747,57.9727,58.9327,362500.0],["2016-08-09",59.0071,59.1626,58.473,59.122,256300.0],["2016-08-10",58.8583,59.1153,58.2972,58.5744,365000.0],["2016-08-11",58.6285,58.7231,57.7631,58.1214,425100.0],["2016-08-12",58.1215,59.1491,57.993,58.6217,436700.0],["2016-08-15",59.3722,60.2984,59.3722,59.8184,1266600.0],["2016-08-16",59.5074,59.7102,58.1485,58.5474,896100.0],["2016-08-17",58.6961,58.8178,57.6212,58.8111,432600.0],["2016-08-18",58.6826,59.1423,58.2093,58.757,514900.0],["2016-08-19",58.6556,58.8584,58.0606,58.3919,416400.0],["2016-08-22",58.3986,58.642,57.9862,58.5609,511200.0],["2016-08-23",58.7164,58.9665,58.4392,58.5609,269900.0],["2016-08-24",58.6082,58.6758,57.7902,58.0268,241100.0],["2016-08-25",57.8645,58.9327,57.8645,58.5474,371300.0],["2016-08-26",58.5812,59.4533,57.9119,58.2634,733700.0],["2016-08-29",58.3513,59.2437,58.3446,58.953,367100.0],["2016-08-30",59.1017,59.1017,58.135,58.9936,390900.0],["2016-08-31",58.9327,59.5547,58.7975,59.3384,825900.0],["2016-09-01",59.2234,60.1497,58.8178,60.1294,669000.0],["2016-09-02",60.4404,61.3192,60.4133,60.5688,894900.0],["2016-09-06",60.677,60.9745,59.9942,60.873,474700.0],["2016-09-07",60.846,61.4071,60.3795,61.299,469500.0],["2016-09-08",60.8595,61.0218,59.8116,59.8319,714600.0],["2016-09-09",59.2978,59.2978,57.6076,57.6617,819400.0],["2016-09-12",57.3034,58.9598,56.7964,58.6826,781800.0],["2016-09-13",57.9727,58.0133,56.4921,56.58,1036700.0],["2016-09-14",56.7558,57.4251,56.6003,57.1276,695800.0],["2016-09-15",56.9924,57.5738,56.7288,57.4184,783600.0],["2016-09-16",57.3913,57.54,57.1209,57.2899,1402500.0],["2016-09-19",57.4657,59.1896,57.2493,59.095,1235100.0],["2016-09-20",59.4736,59.7373,59.2505,59.2911,722700.0],["2016-09-21",59.7671,59.7813,57.6711,59.7529,1173900.0],["2016-09-22",60.371,61.181,60.2289,61.0247,611100.0],["2016-09-23",60.7476,62.0194,60.4563,61.4439,784100.0],["2016-09-26",61.3018,62.1899,61.0105,62.0194,599400.0],["2016-09-27",62.2112,62.332,61.5149,61.5789,790900.0],["2016-09-28",61.844,62.0017,60.9768,61.9444,741100.0],["2016-09-29",61.7724,61.7795,60.7546,60.7905,993100.0],["2016-09-30",61.1488,61.2707,60.0021,60.0164,1115600.0],["2016-10-03",59.8874,59.8874,58.6117,58.7121,873000.0],["2016-10-04",58.5831,58.5831,57.4722,58.0527,906300.0],["2016-10-05",58.2534,58.411,56.2753,56.4544,849500.0],["2016-10-06",56.1964,56.6193,55.5299,55.8238,652200.0],["2016-10-07",56.0603,56.8128,55.3436,55.5442,757300.0],["2016-10-10",55.6446,56.2825,55.6303,55.9384,383300.0],["2016-10-11",55.6876,56.0603,54.7774,55.0569,625300.0],["2016-10-12",55.2361,55.5012,54.9279,55.5012,372700.0],["2016-10-13",55.3006,55.8811,55.1214,55.7808,523300.0],["2016-10-14",55.7879,56.0746,55.3579,55.7808,425800.0],["2016-10-17",55.7807,56.2968,55.7091,55.8452,569400.0],["2016-10-18",56.39,56.4258,55.8309,55.8883,411700.0],["2016-10-19",55.6876,56.3039,55.6016,56.2537,543900.0],["2016-10-20",56.0316,56.7268,55.9814,56.2251,319200.0],["2016-10-21",55.9169,56.6049,55.9169,56.4401,280700.0],["2016-10-24",57.8233,57.8233,56.3469,56.7841,475600.0],["2016-10-25",56.2538,56.863,55.6517,56.7913,389500.0],["2016-10-26",56.4903,57.3575,55.8381,57.0493,522600.0],["2016-10-27",56.9561,57.207,55.2791,55.5872,1101500.0],["2016-10-28",56.1248,57.7015,56.1248,56.8773,731200.0],["2016-10-31",56.9633,58.411,56.7913,58.368,795800.0],["2016-11-01",58.2677,58.3537,57.4578,57.6943,790900.0],["2016-11-02",57.8019,58.5401,57.6155,57.8592,683900.0],["2016-11-03",57.9523,58.5615,57.6083,58.2319,548200.0],["2016-11-04",58.3394,58.9701,58.196,58.5902,834900.0],["2016-11-07",59.2926,59.3212,58.0598,58.3107,506500.0],["2016-11-08",58.3322,59.1421,58.3107,58.9056,766800.0],["2016-11-09",57.766,58.7909,56.9848,57.379,760900.0],["2016-11-10",57.1783,57.1783,55.2791,55.6589,1000300.0],["2016-11-11",55.7449,56.4329,55.1285,55.4797,1085600.0],["2016-11-14",55.4869,56.5906,54.6627,56.2036,1280000.0],["2016-11-15",56.4903,56.5978,54.29,54.7989,618000.0],["2016-11-16",54.7917,55.6948,54.677,55.4439,617300.0],["2016-11-17",55.4582,56.1534,54.806,54.8275,417200.0],["2016-11-18",54.8347,55.0712,54.0105,54.505,526200.0],["2016-11-21",54.6914,55.2719,54.3689,54.4692,455400.0],["2016-11-22",54.7487,55.7019,54.4334,55.7019,555000.0],["2016-11-23",55.5299,55.9026,55.107,55.7019,757200.0],["2016-11-25",55.8309,56.5189,55.8309,56.1463,156600.0],["2016-11-28",56.1678,57.1066,56.1678,56.4114,538700.0],["2016-11-29",56.5118,57.3647,56.5118,56.8056,917700.0],["2016-11-30",56.1749,57.0493,55.9098,56.4114,1241600.0],["2016-12-01",56.3684,57.207,55.6732,56.2466,1449700.0],["2016-12-02",56.3971,57.6872,56.1964,56.4544,1195900.0],["2016-12-05",56.5189,56.6838,55.8381,56.3183,1223300.0],["2016-12-06",56.4186,56.992,55.7306,55.7808,815200.0],["2016-12-07",55.8668,56.1964,55.6303,56.0961,1285800.0],["2016-12-08",56.0244,57.121,55.5729,56.8916,660000.0],["2016-12-09",56.9633,57.3216,56.5404,57.0565,715900.0],["2016-12-12",56.8271,58.1244,56.8056,58.0097,840800.0],["2016-12-13",58.3465,58.8912,57.8162,58.2964,901800.0],["2016-12-14",58.5496,58.5496,57.4645,57.7321,676000.0],["2016-12-15",57.5368,58.8678,57.5079,57.9491,678400.0],["2016-12-16",58.2023,59.5044,58.1589,59.1934,1070500.0],["2016-12-19",59.584,60.329,59.2946,59.555,741400.0],["2016-12-20",59.4899,60.2929,59.2584,59.772,653800.0],["2016-12-21",59.8588,60.3435,58.8678,58.8751,566200.0],["2016-12-22",58.7666,59.9529,58.6219,59.8733,461000.0],["2016-12-23",59.9601,60.3435,59.7286,60.1699,393500.0],["2016-12-27",60.2278,60.6039,59.9022,60.0614,380700.0],["2016-12-28",60.0831,60.2712,59.4755,59.8154,319700.0],["2016-12-29",59.8516,60.3724,59.6997,60.2567,455800.0],["2016-12-30",60.0903,61.1609,59.6997,60.8137,408000.0],["2017-01-03",60.9005,61.1826,60.1988,60.8065,645100.0],["2017-01-04",60.9367,61.9349,60.8716,61.689,684800.0],["2017-01-05",61.3996,62.1809,60.9439,61.6311,921500.0],["2017-01-06",61.4864,61.8119,61.2115,61.3417,786500.0],["2017-01-09",61.4213,61.4502,60.7269,60.7703,334300.0],["2017-01-10",60.6401,60.6401,59.8082,59.8154,650800.0],["2017-01-11",59.9023,60.0252,59.3308,59.4755,435900.0],["2017-01-12",59.4393,59.5985,58.6074,59.3742,894600.0],["2017-01-13",59.3163,59.8371,59.1933,59.2874,494000.0],["2017-01-17",59.461,60.0397,58.9546,59.7431,406300.0],["2017-01-18",59.8154,60.3001,59.555,59.9529,308000.0],["2017-01-19",59.6201,59.9312,59.2657,59.7431,453800.0],["2017-01-20",59.6491,60.7052,59.5406,60.0252,616500.0],["2017-01-23",59.7069,60.0397,59.4321,59.9312,602800.0],["2017-01-24",60.018,60.4158,59.7286,60.2133,439300.0],["2017-01-25",59.9818,60.235,59.678,59.9529,326700.0],["2017-01-26",60.0614,60.4303,59.7503,60.2422,467400.0],["2017-01-27",60.3797,60.4448,59.5044,59.9095,441000.0],["2017-01-30",59.7431,60.1409,59.3597,59.5261,425900.0],["2017-01-31",59.7359,60.792,59.4538,60.452,673700.0],["2017-02-01",60.1337,60.5822,58.9257,59.0053,752100.0],["2017-02-02",59.2584,60.9222,59.1282,60.7703,696600.0],["2017-02-03",61.4069,61.4069,60.3073,60.5243,451500.0],["2017-02-06",60.4593,61.1826,60.2422,61.0741,595600.0],["2017-02-07",61.009,61.3562,60.6907,60.8498,525000.0],["2017-02-08",59.6274,60.3797,59.0487,59.4248,1409800.0],["2017-02-09",59.555,59.9456,59.3886,59.4682,1089600.0],["2017-02-10",59.244,59.7431,59.244,59.4031,1005400.0],["2017-02-13",59.4031,59.6346,58.3615,59.0776,908400.0],["2017-02-14",58.7159,59.2006,58.2891,58.8678,1145900.0],["2017-02-15",58.6508,58.9474,58.0504,58.5134,622400.0],["2017-02-16",58.7521,59.3525,58.6436,59.2223,647200.0],["2017-02-17",59.461,59.895,59.2223,59.367,596600.0],["2017-02-21",59.2584,60.1337,58.8317,60.0614,373200.0],["2017-02-22",60.1482,60.1771,59.2006,59.8733,235600.0],["2017-02-23",60.1988,60.7269,59.9312,60.6401,323500.0],["2017-02-24",60.7558,60.9801,60.2567,60.9367,398400.0],["2017-02-27",61.0886,61.6094,60.7413,61.443,295600.0],["2017-02-28",61.4864,61.7179,61.1754,61.2332,614500.0],["2017-03-01",60.8426,61.226,60.4231,60.5677,1110100.0],["2017-03-02",60.3941,60.5316,59.6852,59.7648,679000.0],["2017-03-03",59.7503,59.8588,58.7882,59.1138,1000500.0],["2017-03-06",59.0487,59.1427,58.593,58.8389,844300.0],["2017-03-07",58.8895,58.8895,58.2385,58.6219,945800.0],["2017-03-08",58.4555,58.7449,57.6887,57.7972,727300.0],["2017-03-09",57.8551,58.3326,57.1245,57.1896,545500.0],["2017-03-10",57.9926,58.4193,56.6977,57.4356,697700.0],["2017-03-13",57.5079,57.7755,56.9509,57.2113,610800.0],["2017-03-14",57.2113,57.6598,57.0088,57.4717,353000.0],["2017-03-15",57.5007,59.0414,57.479,58.8461,758200.0],["2017-03-16",58.7014,59.2729,58.6002,58.8027,328500.0],["2017-03-17",58.7883,59.5406,58.6436,59.2874,891100.0],["2017-03-20",59.1355,59.3597,58.6146,58.7015,275300.0],["2017-03-21",58.9763,59.1282,58.5568,58.7232,478700.0],["2017-03-22",59.027,59.027,58.1372,58.687,426200.0],["2017-03-23",58.6074,59.5695,58.5134,59.121,335600.0],["2017-03-24",59.2295,59.7286,59.1499,59.2223,377600.0],["2017-03-27",59.2295,59.4321,58.2964,58.6002,433300.0],["2017-03-28",58.5495,58.7883,57.7394,58.4555,457200.0],["2017-03-29",58.4044,58.806,58.2,58.7695,441100.0],["2017-03-30",58.733,58.8644,58.032,58.7914,350900.0],["2017-03-31",58.7403,59.1784,58.4628,58.7476,443700.0],["2017-04-03",58.7622,59.025,58.3606,58.7987,314000.0],["2017-04-04",58.7549,59.799,58.5285,59.098,417800.0],["2017-04-05",59.0177,59.4193,58.5358,59.2733,325800.0],["2017-04-06",59.2149,59.5726,58.806,59.3463,697000.0],["2017-04-07",59.3974,59.5507,59.025,59.0469,614000.0],["2017-04-10",59.0177,59.3463,58.8717,59.3244,387600.0],["2017-04-11",59.4412,59.8428,59.0396,59.6895,462400.0],["2017-04-12",59.6749,59.9961,59.3463,59.5215,457700.0],["2017-04-13",59.6092,59.7406,59.1273,59.2806,384600.0],["2017-04-17",59.5069,60.2078,59.339,60.2005,411300.0],["2017-04-18",60.0983,60.6386,59.8866,60.2882,491900.0],["2017-04-19",60.2809,60.551,59.8574,60.0472,354800.0],["2017-04-20",60.0691,60.186,59.4266,59.9961,426200.0],["2017-04-21",59.945,60.1422,59.8136,59.8136,354500.0],["2017-04-24",60.7044,61.2812,59.266,60.1348,731400.0],["2017-04-25",60.2298,61.5221,59.5215,61.3834,933700.0],["2017-04-26",61.3469,62.0332,60.9818,61.2666,781200.0],["2017-04-27",61.2666,61.398,60.2736,60.3904,717900.0],["2017-04-28",60.2809,60.6459,59.8793,60.1129,715200.0],["2017-05-01",60.2152,60.332,59.3317,60.1494,857600.0],["2017-05-02",59.9596,60.2882,59.6384,59.945,460200.0],["2017-05-03",59.8209,60.1348,59.412,59.6967,402600.0],["2017-05-04",59.5288,59.7406,58.9447,59.6895,711400.0],["2017-05-05",59.6968,60.1859,58.4774,60.1348,854700.0],["2017-05-08",60.0034,60.4561,59.3974,59.4704,562800.0],["2017-05-09",59.4923,59.6675,59.1783,59.5361,379600.0],["2017-05-10",59.5142,60.2736,59.3317,59.9377,398000.0],["2017-05-11",59.6018,59.872,59.0761,59.6529,480500.0],["2017-05-12",59.6748,60.0983,59.4412,59.872,576500.0],["2017-05-15",59.8939,60.3466,59.4996,59.631,479500.0],["2017-05-16",59.6748,59.7405,59.1491,59.2367,325100.0],["2017-05-17",59.244,60.1056,59.244,59.485,473900.0],["2017-05-18",59.8793,60.2152,59.2806,60.0326,567100.0],["2017-05-19",59.9596,60.259,59.4631,60.0837,413600.0],["2017-05-22",60.0983,60.6094,59.8939,60.259,387800.0],["2017-05-23",60.3831,60.8358,60.1422,60.5583,297500.0],["2017-05-24",60.6022,61.2155,60.6022,61.0402,304900.0],["2017-05-25",61.6608,61.9894,60.7482,61.2447,326000.0],["2017-05-26",61.2738,61.4783,60.7335,60.7627,309100.0],["2017-05-30",60.8577,61.0548,60.5072,60.719,301100.0],["2017-05-31",60.9234,61.3542,60.792,60.8285,668900.0],["2017-06-01",60.7409,61.0329,60.4999,60.6898,381700.0],["2017-06-02",60.9672,61.9237,60.7189,61.8069,597100.0],["2017-06-05",61.6608,63.1357,61.4126,62.8437,554700.0],["2017-06-06",62.9386,63.2015,62.245,62.3107,491300.0],["2017-06-07",62.4129,63.4278,62.3837,63.0116,550200.0],["2017-06-08",63.1576,63.3986,62.4348,62.9751,488700.0],["2017-06-09",62.9824,63.5957,62.7561,63.2453,384900.0],["2017-06-12",63.2015,63.5081,62.9751,63.2599,407400.0],["2017-06-13",63.8878,64.0119,63.2453,63.7783,389600.0],["2017-06-14",64.1798,64.3332,63.7783,64.0484,342600.0],["2017-06-15",63.6687,65.0852,63.6687,64.5084,625000.0],["2017-06-16",64.7275,65.1436,64.5084,64.9392,854400.0],["2017-06-19",64.9465,65.5306,64.6325,64.9976,461400.0],["2017-06-20",65.0414,65.1729,64.377,65.0414,526000.0],["2017-06-21",64.9392,64.9392,63.99,64.0046,721300.0],["2017-06-22",63.8805,63.9973,63.4132,63.6834,412700.0],["2017-06-23",63.6833,64.1506,63.5592,63.9243,643200.0],["2017-06-26",64.1142,64.1726,63.6542,63.771,380500.0],["2017-06-27",63.5592,64.158,62.7342,63.1431,536200.0],["2017-06-28",63.4082,63.6954,63.3419,63.4376,546800.0],["2017-06-29",63.3419,63.4303,62.738,63.2756,306500.0],["2017-06-30",63.4303,63.7765,62.9442,62.981,389500.0],["2017-07-03",63.2535,63.7691,62.9884,63.5113,201600.0],["2017-07-05",63.5481,64.7119,63.5481,64.2773,587400.0],["2017-07-06",63.9385,64.0416,62.8779,63.1062,815300.0],["2017-07-07",63.1062,63.9017,63.0841,63.4892,628600.0],["2017-07-10",63.5776,63.5776,62.296,62.3402,400200.0],["2017-07-11",62.5096,62.5096,61.5448,62.0088,819200.0],["2017-07-12",62.6201,63.1283,62.1782,62.9,633600.0],["2017-07-13",62.9,62.9957,62.3623,62.7158,595900.0],["2017-07-14",63.1062,63.968,63.1062,63.6144,532700.0],["2017-07-17",63.4598,64.13,63.3419,64.0048,449400.0],["2017-07-18",63.9753,64.0784,63.5776,63.9311,472900.0],["2017-07-19",64.0343,64.9623,63.9017,64.9623,372400.0],["2017-07-20",65.036,65.6252,64.9328,65.0801,716700.0],["2017-07-21",65.1759,65.7062,65.0286,65.6252,710100.0],["2017-07-24",65.5736,65.6252,65.0065,65.2422,714300.0],["2017-07-25",65.2201,65.2495,64.2184,64.4099,1461900.0],["2017-07-26",64.2847,65.2053,64.0711,65.0286,379400.0],["2017-07-27",64.9402,65.2127,64.292,64.4099,968200.0],["2017-07-28",64.8739,65.9934,64.5056,65.8388,749000.0],["2017-07-31",66.0303,66.1555,65.1685,66.0671,634400.0],["2017-08-01",66.1334,66.4648,65.2348,65.6767,599800.0],["2017-08-02",65.5515,65.9198,65.3379,65.8461,373700.0],["2017-08-03",65.6988,66.1039,65.2937,65.8829,541800.0],["2017-08-04",65.8388,66.4574,65.7283,65.9934,639500.0],["2017-08-07",65.9861,66.3912,65.7504,66.0892,641900.0],["2017-08-08",66.0376,66.3764,65.7946,66.3323,503200.0],["2017-08-09",66.4133,66.8478,66.1628,66.5458,516300.0],["2017-08-10",66.2954,66.428,65.8977,66.1407,396300.0],["2017-08-11",66.2733,66.2733,65.4558,65.5736,371400.0],["2017-08-14",65.6252,66.5679,65.6252,66.4133,378800.0],["2017-08-15",66.288,66.6563,65.7283,65.905,515700.0],["2017-08-16",65.9051,66.3249,65.4042,65.7283,627000.0],["2017-08-17",65.7283,65.9271,65.441,65.4705,387300.0],["2017-08-18",65.2422,65.3895,64.8224,65.0654,379400.0],["2017-08-21",65.1538,66.428,65.0728,66.1702,464900.0],["2017-08-22",66.1702,66.4206,65.9198,66.2365,372100.0],["2017-08-23",66.1481,66.892,66.045,66.5974,514100.0],["2017-08-24",66.7226,67.0172,66.4059,66.509,405100.0],["2017-08-25",66.6416,66.7226,66.3764,66.4501,231500.0],["2017-08-28",66.2954,66.3249,65.1538,65.824,574000.0],["2017-08-29",65.9861,66.4133,65.5294,65.5736,344000.0],["2017-08-30",65.5515,66.2144,65.3526,66.1996,546300.0],["2017-08-31",66.3175,66.6931,65.7209,65.905,678800.0],["2017-09-01",66.0671,66.9951,65.8535,66.59,676700.0],["2017-09-05",66.8331,67.6138,66.5606,67.4002,1228100.0],["2017-09-06",67.518,68.1146,67.2824,67.7464,1392600.0],["2017-09-07",67.7758,69.492,67.518,69.4478,1367200.0],["2017-09-08",69.2931,70.6041,69.0721,70.4863,1046000.0],["2017-09-11",70.6041,70.9945,69.7792,69.9118,743100.0],["2017-09-12",68.7996,69.9118,68.7996,69.2121,2498700.0],["2017-09-13",69.3299,69.4552,68.505,68.5713,817100.0],["2017-09-14",68.6155,69.3373,68.4019,69.05,1516700.0],["2017-09-15",69.2637,69.4699,68.888,69.3815,930800.0],["2017-09-18",69.4331,69.9781,68.6818,69.271,1034600.0],["2017-09-19",69.3005,69.3962,68.7407,69.0206,841400.0],["2017-09-20",69.1605,69.654,68.9101,68.9911,822800.0],["2017-09-21",68.9101,69.5141,68.8144,68.8144,511400.0],["2017-09-22",68.9027,69.131,68.3209,68.4976,1309800.0],["2017-09-25",68.6597,68.8217,68.343,68.505,513800.0],["2017-09-26",68.7481,68.7481,68.2251,68.2988,1087700.0],["2017-09-27",67.9453,68.2472,67.3855,67.577,735200.0],["2017-09-28",67.7181,68.0968,67.5176,67.9706,684400.0],["2017-09-29",67.8518,68.1191,67.3542,67.9112,687100.0],["2017-10-02",68.0597,68.2453,67.4062,67.6215,677800.0],["2017-10-03",67.5027,67.7775,67.1834,67.6438,782900.0],["2017-10-04",67.7701,68.6241,67.4804,68.5052,671500.0],["2017-10-05",68.676,69.181,68.6612,68.7503,561300.0],["2017-10-06",68.4978,68.8691,67.8443,68.6241,681900.0],["2017-10-09",68.5943,69.4929,68.5424,69.3072,751900.0],["2017-10-10",69.4706,69.7677,68.6686,69.0548,561200.0],["2017-10-11",69.0696,69.6043,69.0028,69.3518,446300.0],["2017-10-12",69.6117,69.9162,69.2181,69.9162,493700.0],["2017-10-13",70.2726,70.384,69.6786,69.8865,474100.0],["2017-10-16",69.931,69.931,69.5077,69.6414,534400.0],["2017-10-17",69.4929,69.7528,68.9731,69.077,430500.0],["2017-10-18",69.025,69.1364,68.4235,68.6909,902900.0],["2017-10-19",68.7577,68.7874,68.3716,68.7429,514900.0],["2017-10-20",68.7949,68.9211,68.0968,68.5127,361500.0],["2017-10-23",68.4087,68.676,68.0745,68.4904,351400.0],["2017-10-24",68.4161,68.4161,67.2057,67.8072,586900.0],["2017-10-25",67.7626,68.4087,67.5027,67.7478,652600.0],["2017-10-26",67.9334,68.1116,66.8641,67.2354,1046700.0],["2017-10-27",67.5473,67.9112,66.567,67.7626,919200.0],["2017-10-30",67.8815,67.8815,67.176,67.6438,632800.0],["2017-10-31",67.4879,67.9186,67.3022,67.7552,528400.0],["2017-11-01",67.6587,68.1265,67.4062,67.8889,468500.0],["2017-11-02",67.8963,68.379,67.0869,67.4285,707300.0],["2017-11-03",67.0423,68.7651,66.8418,68.6834,540900.0],["2017-11-06",68.6686,69.7528,68.5572,69.5672,557600.0],["2017-11-07",69.686,70.1167,69.389,69.8716,664700.0],["2017-11-08",69.9459,70.2726,69.8197,69.9682,828400.0],["2017-11-09",69.6117,70.2206,69.5152,69.7379,486300.0],["2017-11-10",69.2033,70.2652,69.2033,69.9459,322800.0],["2017-11-13",70.1761,70.5177,69.7305,70.3469,488200.0],["2017-11-14",70.1687,70.6291,69.7305,70.488,437400.0],["2017-11-15",70.4063,70.8667,69.1067,69.3592,931700.0],["2017-11-16",69.233,70.2132,68.9434,70.0424,521400.0],["2017-11-17",69.7157,70.1241,68.7131,69.1216,684700.0],["2017-11-20",69.181,69.4335,68.8245,69.0622,556800.0],["2017-11-21",69.3072,69.879,69.3072,69.6711,1120000.0],["2017-11-22",69.2256,69.6043,68.9879,69.1959,644800.0],["2017-11-24",69.3964,70.1093,69.2701,69.7305,229900.0],["2017-11-27",69.7231,70.2949,69.0622,69.0696,496100.0],["2017-11-28",68.9953,69.181,68.0894,68.327,747200.0],["2017-11-29",68.1859,68.624,67.77,68.0151,1228500.0],["2017-11-30",68.275,68.4607,67.7329,67.7849,1891300.0],["2017-12-01",67.9112,68.431,67.6513,68.1488,507500.0],["2017-12-04",68.3864,68.5646,68.0299,68.2899,565500.0],["2017-12-05",68.2973,68.4013,67.6215,67.6438,564700.0],["2017-12-06",67.7107,67.9483,67.4879,67.9037,350800.0],["2017-12-07",67.8815,68.431,67.6587,68.275,749500.0],["2017-12-08",68.4013,68.7503,67.8369,68.4384,356500.0],["2017-12-11",68.4904,68.7429,68.3641,68.5869,438000.0],["2017-12-12",68.4607,69.478,67.926,69.4335,566300.0],["2017-12-13",69.4483,69.7008,68.7354,68.7651,570900.0],["2017-12-14",68.8625,68.9673,68.286,68.8101,868600.0],["2017-12-15",69.2967,69.7534,69.0721,69.671,934000.0],["2017-12-18",69.8282,70.5694,69.8058,70.4272,575400.0],["2017-12-19",70.3523,70.517,67.9865,68.5256,861200.0],["2017-12-20",68.3758,68.9523,67.44,67.6197,630800.0],["2017-12-21",67.7619,67.9042,66.8411,67.2379,523600.0],["2017-12-22",67.4175,68.1288,67.2828,68.0614,283100.0],["2017-12-26",68.0165,68.3983,67.8742,68.2411,430900.0],["2017-12-27",68.5181,68.6154,68.256,68.4807,343100.0],["2017-12-28",68.548,68.7577,68.1438,68.6828,584400.0],["2017-12-29",68.7502,69.0122,68.3908,68.9224,496100.0],["2018-01-02",68.855,68.9448,68.1587,68.5031,385800.0],["2018-01-03",68.4732,68.8924,68.1961,68.6379,414600.0],["2018-01-04",68.4507,68.7427,66.3694,66.3994,752100.0],["2018-01-05",66.4143,66.609,66.04,66.1673,604100.0],["2018-01-08",66.317,67.0732,65.8828,66.9384,540500.0],["2018-01-09",66.9459,66.9459,65.8079,66.0699,377400.0],["2018-01-10",65.5534,65.5534,63.9887,64.8421,723300.0],["2018-01-11",64.9844,65.179,63.9662,64.0485,394300.0],["2018-01-12",64.0411,64.086,63.0828,63.4646,557600.0],["2018-01-16",63.6368,64.8946,63.6218,64.0186,406100.0],["2018-01-17",64.3405,64.4378,62.5287,64.0111,439200.0],["2018-01-18",63.6442,63.764,62.9929,63.4196,444100.0],["2018-01-19",63.4646,63.6293,63.2774,63.4945,333800.0],["2018-01-22",63.225,64.2058,63.225,64.1459,431300.0],["2018-01-23",64.5052,65.2015,64.348,65.1865,320700.0],["2018-01-24",65.0892,65.2165,64.61,64.7223,389700.0],["2018-01-25",64.8421,65.1865,64.5202,65.1715,376900.0],["2018-01-26",65.2614,65.3512,64.3555,64.7448,280400.0],["2018-01-29",64.5801,64.625,63.809,64.1009,422000.0],["2018-01-30",63.9437,64.1459,63.5395,63.5544,413300.0],["2018-01-31",63.7042,64.8047,63.1277,64.8047,705400.0],["2018-02-01",64.7298,65.0143,62.6785,63.2624,926900.0],["2018-02-02",62.6336,64.0411,61.8999,62.4389,1320200.0],["2018-02-05",62.2966,62.7683,60.6421,60.6795,853500.0],["2018-02-06",59.9384,61.5854,58.9426,61.1886,1096900.0],["2018-02-07",60.7993,61.8924,60.1779,60.2004,528000.0],["2018-02-08",59.7063,61.1662,58.98,58.98,1265200.0],["2018-02-09",59.2421,60.717,59.1073,60.4549,1049200.0],["2018-02-12",60.8293,61.0314,58.9651,60.7844,889500.0],["2018-02-13",60.6421,61.5405,60.2902,61.2859,578600.0],["2018-02-14",60.7693,60.9266,60.103,60.5597,627500.0],["2018-02-15",60.8592,62.132,60.8517,61.9373,473800.0],["2018-02-16",62.2817,62.8881,62.0122,62.4089,778600.0],["2018-02-20",62.1544,62.6036,61.1662,61.1662,442100.0],["2018-02-21",61.3533,61.6977,59.4592,59.5041,799400.0],["2018-02-22",59.8036,60.6196,59.1523,60.1704,805700.0],["2018-02-23",60.5223,61.3084,60.2228,61.2111,550500.0],["2018-02-26",61.3009,61.3459,60.44,60.7095,629900.0],["2018-02-27",60.8742,61.0763,59.5116,59.6314,822700.0],["2018-02-28",59.9383,60.41,59.6539,59.6763,1112800.0],["2018-03-01",59.3918,60.5747,59.3245,59.4966,732800.0],["2018-03-02",59.3394,59.6314,58.6132,58.8079,739800.0],["2018-03-05",58.5533,59.7662,58.5384,59.594,749600.0],["2018-03-06",59.6389,59.6763,58.8603,59.2271,991300.0],["2018-03-07",59.0924,60.118,58.9576,59.5191,1216900.0],["2018-03-08",59.4892,60.9266,59.2945,60.8817,884100.0],["2018-03-09",61.0314,61.8474,60.5148,61.795,722600.0],["2018-03-12",61.5106,62.0271,61.2785,61.9373,746300.0],["2018-03-13",62.3266,62.7309,61.6154,62.2293,695200.0],["2018-03-14",62.2442,62.918,62.0196,62.8357,603000.0],["2018-03-15",62.9255,63.1726,62.5362,62.9405,609500.0],["2018-03-16",63.0828,63.5245,62.5737,63.4571,793800.0],["2018-03-19",63.5469,63.5469,62.5362,63.2325,475900.0],["2018-03-20",62.9106,63.5469,62.3341,62.7533,388100.0],["2018-03-21",62.6635,62.6635,61.9298,62.1319,410000.0],["2018-03-22",61.9074,63.1501,61.4132,61.4132,667000.0],["2018-03-23",61.3833,61.3833,60.4999,60.7095,467700.0],["2018-03-26",61.1961,61.5106,60.7469,61.3908,455400.0],["2018-03-27",61.6453,62.5063,60.7918,61.6154,561000.0],["2018-03-28",62.1822,63.6785,62.0839,63.5274,529100.0],["2018-03-29",63.6105,64.1773,63.1646,63.6181,581500.0],["2018-04-02",63.5123,63.8523,62.2275,62.7716,396300.0],["2018-04-03",62.7641,63.9884,62.3106,63.5576,474700.0],["2018-04-04",63.1798,64.3058,62.9606,64.1471,405500.0],["2018-04-05",64.1849,64.3285,63.6181,64.2605,331800.0],["2018-04-06",64.3663,64.9633,63.9808,64.1547,536200.0],["2018-04-09",64.1546,64.4796,63.8372,63.9128,347000.0],["2018-04-10",64.3965,64.6837,64.0186,64.3209,399100.0],["2018-04-11",64.1244,65.2807,64.0564,65.0615,874200.0],["2018-04-12",65.1144,65.1144,63.9959,64.1093,833400.0],["2018-04-13",64.3663,64.6988,63.8977,64.661,574900.0],["2018-04-16",64.6534,65.2958,64.4645,64.8046,520000.0],["2018-04-17",64.8348,65.7039,64.5099,65.1674,378100.0],["2018-04-18",65.2656,65.2807,64.8046,64.9557,391300.0],["2018-04-19",64.6686,64.9406,63.7692,64.1849,596200.0],["2018-04-20",64.336,64.3814,63.5954,64.064,846200.0],["2018-04-23",64.0866,64.2151,63.3838,63.7239,413500.0],["2018-04-24",63.8599,64.1471,63.3007,63.8599,459700.0],["2018-04-25",63.5878,64.0262,63.0966,63.7465,446100.0],["2018-04-26",63.8826,64.6459,63.6937,64.2756,375700.0],["2018-04-27",64.2151,65.326,64.2,65.0767,359600.0],["2018-04-30",65.2202,65.3941,64.5098,64.5401,477700.0],["2018-05-01",64.5854,65.3865,64.3133,65.1749,476400.0],["2018-05-02",64.986,65.2051,64.3285,64.9331,526500.0],["2018-05-03",64.7063,65.3865,64.2529,64.2529,552900.0],["2018-05-04",64.0866,65.5376,63.414,65.326,447700.0],["2018-05-07",65.4394,65.7342,64.8575,65.6359,383500.0],["2018-05-08",65.6963,65.9231,65.1447,65.5754,650000.0],["2018-05-09",65.6132,65.8853,65.2203,65.8626,413400.0],["2018-05-10",66.2027,66.6108,65.6661,66.505,406700.0],["2018-05-11",66.6486,67.0264,66.0364,66.0515,650600.0],["2018-05-14",66.0516,66.1045,64.7366,65.1371,511900.0],["2018-05-15",64.6308,64.6308,63.414,63.5878,610700.0],["2018-05-16",63.7314,64.0111,63.2024,63.2931,385800.0],["2018-05-17",63.3687,63.7012,62.817,62.9984,379800.0],["2018-05-18",63.089,63.3611,62.4693,62.6961,429500.0],["2018-05-21",62.9077,63.4745,62.424,63.3233,275700.0],["2018-05-22",63.2175,63.6483,63.0286,63.4367,364900.0],["2018-05-23",63.5576,65.0464,63.5576,64.9028,549400.0],["2018-05-24",64.9028,65.1522,63.8297,64.3209,523700.0],["2018-05-25",64.4116,65.4923,64.4116,64.6912,387900.0],["2018-05-29",64.4947,64.9633,64.0866,64.7139,466700.0],["2018-05-30",64.6761,66.3841,64.6005,66.1649,461200.0],["2018-05-31",66.2178,66.6939,65.6586,66.505,978400.0],["2018-06-01",66.573,67.5404,66.2632,67.4421,810400.0],["2018-06-04",67.6688,68.6815,67.4421,68.5455,722100.0],["2018-06-05",68.5455,68.7193,67.5328,67.8956,716200.0],["2018-06-06",67.5706,68.281,67.427,68.2129,480400.0],["2018-06-07",68.1752,68.3339,67.4119,67.9484,422900.0],["2018-06-08",68.1147,68.9612,68.1147,68.8705,535000.0],["2018-06-11",68.7873,69.014,68.3188,68.485,306200.0],["2018-06-12",68.4624,69.1199,68.0996,68.7495,559600.0],["2018-06-13",68.8629,68.9914,67.0114,67.3363,561900.0],["2018-06-14",67.6235,68.5304,67.6159,68.1374,350300.0],["2018-06-15",68.2432,68.7118,68.0014,68.2508,906800.0],["2018-06-18",67.956,68.2356,67.2381,67.888,343300.0],["2018-06-19",67.5479,68.2734,67.5479,67.7066,449200.0],["2018-06-20",67.7444,68.6891,67.5706,68.4624,724700.0],["2018-06-21",68.5304,69.407,68.2281,69.2786,607800.0],["2018-06-22",69.3466,69.868,68.7949,69.6716,1006000.0],["2018-06-25",69.7698,70.1477,69.6338,69.8454,680700.0],["2018-06-26",69.8605,70.1854,69.2861,69.339,953200.0],["2018-06-27",69.6715,69.8303,68.606,68.6286,937500.0],["2018-06-28",68.621,69.6804,68.5295,69.4061,1123200.0],["2018-06-29",69.1164,70.0463,68.8039,69.4594,830800.0],["2018-07-02",69.3375,69.7643,68.3619,69.2079,404100.0],["2018-07-03",69.0707,70.1378,68.7887,69.3222,254000.0],["2018-07-05",69.528,69.7643,69.0021,69.6957,315300.0],["2018-07-06",69.9472,70.0387,69.6119,69.8558,378100.0],["2018-07-09",69.9168,70.0844,68.9792,69.3451,639400.0],["2018-07-10",69.4823,69.6119,69.1012,69.5204,520100.0],["2018-07-11",69.5357,70.275,69.5357,70.0616,360500.0],["2018-07-12",70.1987,70.3664,69.8329,70.3359,421900.0],["2018-07-13",70.5189,70.5189,69.5052,69.7491,409500.0],["2018-07-16",69.5738,69.65,68.8573,69.4747,323900.0],["2018-07-17",69.589,69.589,68.4381,68.5371,414300.0],["2018-07-18",68.4762,68.7201,67.9198,68.2018,418300.0],["2018-07-19",68.1332,69.5814,68.0494,69.1012,441900.0],["2018-07-20",69.0021,69.0554,68.3161,68.5524,232300.0],["2018-07-23",68.3771,68.6362,68.0798,68.5753,247700.0],["2018-07-24",68.5219,68.5219,67.653,68.2704,373700.0],["2018-07-25",68.339,69.5357,68.339,69.0402,542800.0],["2018-07-26",69.2536,69.7338,69.0936,69.4137,238300.0],["2018-07-27",69.5661,69.6576,68.4,68.842,379900.0],["2018-07-30",68.842,69.0097,68.4152,68.8039,408800.0],["2018-07-31",69.1012,70.7399,69.1012,70.5722,513200.0],["2018-08-01",69.932,71.2125,69.5204,71.1058,782800.0],["2018-08-02",70.8619,71.1515,70.435,70.4884,578500.0],["2018-08-03",70.3131,71.5936,69.1698,71.5326,535400.0],["2018-08-06",71.4716,71.9823,70.7628,71.1439,386500.0],["2018-08-07",71.0753,71.3116,70.7704,71.2277,373700.0],["2018-08-08",71.2049,71.3726,70.6637,70.8085,213900.0],["2018-08-09",70.8542,70.9762,70.6103,70.7551,273300.0],["2018-08-10",70.6713,70.9229,70.4122,70.4122,392400.0],["2018-08-13",70.3588,70.5646,70.1302,70.4503,341600.0],["2018-08-14",70.7094,71.586,70.4427,71.182,348800.0],["2018-08-15",70.8847,72.0509,70.8695,71.4106,364600.0],["2018-08-16",71.4107,71.6622,71.2049,71.6393,411100.0],["2018-08-17",71.5784,72.371,71.5555,72.3329,238500.0],["2018-08-20",72.4091,72.6912,71.9595,72.0738,316600.0],["2018-08-21",71.9366,72.1347,71.2506,71.3878,315100.0],["2018-08-22",71.2201,71.5555,71.121,71.3421,229000.0],["2018-08-23",71.4107,71.9823,71.2354,71.5402,483600.0],["2018-08-24",71.4411,72.089,71.2735,72.0204,556600.0],["2018-08-27",72.1576,72.211,71.3878,71.9823,447300.0],["2018-08-28",71.9366,72.8893,71.7689,72.8055,373900.0],["2018-08-29",72.8588,72.9198,72.4777,72.6226,356300.0],["2018-08-30",72.6835,72.7597,72.2338,72.3482,374300.0],["2018-08-31",72.4168,72.7293,72.0585,72.4549,418500.0],["2018-09-04",72.2338,72.6454,71.6469,71.8756,533700.0],["2018-09-05",71.6469,72.4549,71.3192,71.8985,366200.0],["2018-09-06",72.1119,72.3634,71.8756,71.8909,533500.0],["2018-09-07",71.6393,71.7232,71.2582,71.6393,342800.0],["2018-09-10",72.028,72.4777,71.8375,71.9747,310200.0],["2018-09-11",71.7918,72.4549,71.7765,72.2262,292400.0],["2018-09-12",72.3329,72.3405,71.9594,72.1195,282700.0],["2018-09-13",72.4701,72.7674,72.0814,72.3253,410500.0],["2018-09-14",72.5311,72.5768,71.6393,72.0585,621700.0],["2018-09-17",71.9442,72.5616,71.7537,72.4396,303500.0],["2018-09-18",72.371,72.7369,72.1424,72.4472,418000.0],["2018-09-19",72.4549,72.4549,70.5646,70.9305,443700.0],["2018-09-20",71.0829,71.7308,70.7399,71.4106,466300.0],["2018-09-21",71.685,72.7979,71.4716,72.3405,880600.0],["2018-09-24",72.0433,72.1652,70.7171,71.1439,509700.0],["2018-09-25",71.0219,71.9289,70.7856,71.6774,616800.0],["2018-09-26",71.5784,71.9671,70.4732,70.5113,621600.0],["2018-09-27",70.7956,71.2184,70.2038,70.3114,727100.0],["2018-09-28",70.4421,71.9255,70.0809,71.9178,1024500.0],["2018-10-01",71.9332,72.1407,71.0108,71.0493,721800.0],["2018-10-02",71.203,71.9255,70.8725,71.5412,488400.0],["2018-10-03",71.5028,71.9716,70.5804,70.8879,391400.0],["2018-10-04",70.4575,71.0877,69.8887,70.542,336400.0],["2018-10-05",70.5574,71.5412,70.5574,70.7649,283100.0],["2018-10-08",71.0954,72.5942,71.0954,72.2483,483100.0],["2018-10-09",72.2483,72.7556,71.6872,72.5404,474300.0],["2018-10-10",72.5096,72.7556,71.203,71.2952,942400.0],["2018-10-11",71.3644,71.3644,68.5437,68.6128,568600.0],["2018-10-12",69.097,69.4429,67.9288,68.5821,573300.0],["2018-10-15",68.4053,70.0194,68.4053,69.4506,405100.0],["2018-10-16",69.6197,70.8802,68.9817,70.6957,818400.0],["2018-10-17",70.3575,70.8879,69.3507,70.7726,468000.0],["2018-10-18",70.6957,71.2491,70.2576,70.5651,311100.0],["2018-10-19",70.7418,71.5565,70.6035,71.495,436900.0],["2018-10-22",71.4874,71.7026,70.2192,70.273,511400.0],["2018-10-23",69.7503,70.7188,69.3583,70.2269,502800.0],["2018-10-24",70.3652,72.3866,70.3652,71.6642,1119000.0],["2018-10-25",71.6488,72.7786,70.9263,72.2252,653700.0],["2018-10-26",72.8632,72.8632,69.2431,69.4506,973600.0],["2018-10-29",69.8964,70.8725,69.4352,70.127,796500.0],["2018-10-30",70.3037,71.9409,69.9963,71.3106,572500.0],["2018-10-31",71.2799,71.6334,69.3353,69.3814,690500.0],["2018-11-01",69.5889,69.7811,68.828,69.3737,357500.0],["2018-11-02",69.4429,69.6427,68.0441,68.8127,453000.0],["2018-11-05",69.0355,70.4344,68.9894,69.9194,1261200.0],["2018-11-06",70.0885,70.7419,69.7734,70.2884,328800.0],["2018-11-07",70.665,71.2952,70.2269,70.934,545500.0],["2018-11-08",70.8033,71.2261,70.3729,71.203,390700.0],["2018-11-09",71.1569,71.618,70.5804,71.1261,562300.0],["2018-11-12",71.1261,72.1637,71.1261,71.4182,515300.0],["2018-11-13",71.5027,71.7641,70.7418,71.2645,498900.0],["2018-11-14",71.4874,71.4874,69.9579,70.273,796000.0],["2018-11-15",70.1346,70.3652,68.7435,69.5351,1169500.0],["2018-11-16",69.5121,71.057,69.4736,70.9263,663400.0],["2018-11-19",71.0109,71.4874,70.4575,71.1338,757800.0],["2018-11-20",71.3029,71.7795,70.2423,71.5566,796400.0],["2018-11-21",71.4489,72.6941,70.6265,72.1714,659900.0],["2018-11-23",71.9947,72.1791,71.3567,71.7948,132300.0],["2018-11-26",72.0869,72.379,71.2722,71.8717,443900.0],["2018-11-27",71.9178,72.11,71.5489,72.01,419800.0],["2018-11-28",72.01,72.3866,71.8563,72.2099,683500.0],["2018-11-29",72.2714,72.3866,71.5335,72.0331,531400.0],["2018-11-30",72.2098,73.1706,72.1791,73.1399,1165700.0],["2018-12-03",73.3858,73.5165,72.5711,72.8094,799900.0],["2018-12-04",72.8785,72.9016,71.2184,71.3029,527800.0],["2018-12-06",70.934,72.6557,69.8195,72.525,932100.0],["2018-12-07",72.2022,72.6249,71.203,71.4259,760700.0],["2018-12-10",71.6565,71.8794,70.3576,71.5258,553100.0],["2018-12-11",71.9409,72.256,71.4336,71.5719,558500.0],["2018-12-12",72.0254,72.0254,69.9271,70.0117,501700.0],["2018-12-13",70.1884,71.1031,69.9886,70.5266,656600.0],["2018-12-14",70.4569,71.0149,70.2398,70.9219,706200.0],["2018-12-17",71.1777,71.5808,68.5656,68.7284,1081200.0],["2018-12-18",69.2555,70.2321,69.0462,69.6973,1052500.0],["2018-12-19",69.6818,70.2554,69.0462,69.5733,733700.0],["2018-12-20",69.8213,70.7282,68.7904,69.7515,1132400.0],["2018-12-21",70.0151,71.8753,69.209,69.2942,1405500.0],["2018-12-24",69.1315,69.1857,65.3955,65.8063,384200.0],["2018-12-26",65.845,67.651,65.2559,67.651,482900.0],["2018-12-27",67.1472,67.7208,65.7675,67.713,859600.0],["2018-12-28",68.1083,68.6199,66.8371,67.6742,586700.0],["2018-12-31",67.806,68.2788,66.9224,68.2478,336000.0],["2019-01-02",67.6355,67.6355,64.8529,65.3257,489500.0],["2019-01-03",65.2559,66.6124,65.0467,65.8063,534700.0],["2019-01-04",66.3953,66.9999,65.7132,65.8373,459500.0],["2019-01-07",66.0233,66.7751,65.5195,66.0078,292700.0],["2019-01-08",66.3721,67.744,66.093,67.62,528900.0],["2019-01-09",67.899,67.961,66.9224,67.7595,387200.0],["2019-01-10",67.3952,68.7516,67.3952,68.5889,319400.0],["2019-01-11",68.5501,68.9609,68.0851,68.8214,363500.0],["2019-01-14",68.7904,69.0617,68.3641,68.6431,334100.0],["2019-01-15",69.178,70.0693,68.7672,69.736,561700.0],["2019-01-16",69.6973,70.9762,69.2787,70.8212,358200.0],["2019-01-17",70.4181,71.3715,70.4181,71.1312,362200.0],["2019-01-18",71.263,71.4102,70.6817,71.2552,415800.0],["2019-01-22",71.2552,71.4567,70.4181,71.1235,320600.0],["2019-01-23",71.4568,71.7978,71.1312,71.7435,431900.0],["2019-01-24",71.5498,71.8598,71.0769,71.5575,501800.0],["2019-01-25",71.7823,72.4954,71.7823,72.4876,522400.0],["2019-01-28",72.2319,73.5728,72.2241,73.441,629700.0],["2019-01-29",73.5495,74.5029,73.5495,74.4177,858400.0],["2019-01-30",74.2549,75.092,74.2549,74.8517,427100.0],["2019-01-31",74.7587,75.247,73.8131,75.1462,836700.0],["2019-02-01",75.8516,76.681,73.7046,74.9447,891800.0],["2019-02-04",75.2083,75.3478,74.3091,75.3013,453000.0],["2019-02-05",75.3168,76.0066,74.8827,75.9524,469900.0],["2019-02-06",75.8748,76.2701,75.5338,76.0841,333000.0],["2019-02-07",75.7586,76.9212,75.5571,76.8515,413800.0],["2019-02-08",76.6965,77.3863,76.3942,76.6732,519800.0],["2019-02-11",76.96,77.4793,76.7429,76.929,470100.0],["2019-02-12",76.9522,77.053,75.5028,75.9136,613800.0],["2019-02-13",75.7198,76.5802,75.4873,76.5569,398600.0],["2019-02-14",76.5879,76.9445,76.1849,76.4329,504300.0],["2019-02-15",76.6732,76.9987,76.3089,76.5027,522500.0],["2019-02-19",76.4717,76.7817,75.9523,76.5802,653600.0],["2019-02-20",75.3866,75.5958,74.5959,74.7975,2412500.0],["2019-02-21",74.9447,75.5803,74.4487,75.4253,1519400.0],["2019-02-22",75.6656,75.9601,75.3555,75.6656,1015200.0],["2019-02-25",75.8051,75.9291,75.0222,75.495,1087700.0],["2019-02-26",75.6656,75.7663,75.309,75.5415,582100.0],["2019-02-27",75.3168,75.7121,74.9215,75.6656,651100.0],["2019-02-28",75.7276,77.0298,75.4485,76.0299,919100.0],["2019-03-01",76.0531,76.1384,74.9447,75.6966,573800.0],["2019-03-04",75.9446,76.7507,75.1618,76.5569,580300.0],["2019-03-05",76.4872,77.1615,76.1616,76.8205,438200.0],["2019-03-06",76.9212,77.0685,76.3941,76.4019,485900.0],["2019-03-07",76.6112,77.1925,76.1461,76.3709,790000.0],["2019-03-08",76.3709,77.0917,76.3709,76.8282,551300.0],["2019-03-11",77.0685,77.7351,76.8515,77.6886,611900.0],["2019-03-12",77.8669,78.4017,77.6886,78.1227,528700.0],["2019-03-13",78.2854,78.7195,78.2699,78.3707,683200.0],["2019-03-14",78.4637,78.6342,78.0839,78.5799,517900.0],["2019-03-15",78.4172,79.0528,77.8359,78.1071,1486200.0],["2019-03-18",78.2234,78.3629,77.0995,77.4483,625700.0],["2019-03-19",79.4093,79.4093,76.9522,77.3088,555400.0],["2019-03-20",77.1848,77.6576,76.5104,76.7972,943400.0],["2019-03-21",76.5414,77.7506,76.5414,77.4095,815900.0],["2019-03-22",77.5646,78.3164,77.2545,77.3631,574300.0],["2019-03-25",77.5258,77.8281,77.0065,77.5646,371000.0],["2019-03-26",77.8979,78.704,77.8126,78.6575,543400.0],["2019-03-27",78.859,79.2233,78.0994,78.6575,495500.0],["2019-03-28",78.97,79.4465,78.7356,79.4387,425000.0],["2019-03-29",79.6497,79.8137,79.0246,79.2981,468800.0],["2019-04-01",79.3215,79.3215,77.8449,79.0247,363900.0],["2019-04-02",79.1418,79.8684,78.5012,79.7981,341400.0],["2019-04-03",79.7903,79.9934,79.0481,79.6497,334700.0],["2019-04-04",79.8059,79.8059,79.0168,79.5169,257500.0],["2019-04-05",79.3059,79.5794,78.7122,79.4622,493100.0],["2019-04-08",79.2122,79.5012,78.7669,79.4622,407300.0],["2019-04-09",79.6184,79.6184,79.1731,79.2903,444700.0],["2019-04-10",79.5715,80.134,79.22,80.0793,348400.0],["2019-04-11",80.1966,80.3684,79.6575,79.9934,402800.0],["2019-04-12",79.8918,80.259,79.3137,80.1731,386700.0],["2019-04-15",80.3919,80.7903,79.8997,80.1184,373700.0],["2019-04-16",80.2903,80.3059,77.97,78.0637,453100.0],["2019-04-17",78.0871,78.2356,76.3293,76.5012,579300.0],["2019-04-18",76.7356,77.3762,76.4543,77.0559,445700.0],["2019-04-22",76.6106,76.9934,75.5402,76.3996,400800.0],["2019-04-23",76.759,77.7277,76.4309,77.3996,460300.0],["2019-04-24",77.7903,78.8684,77.4543,78.1262,545500.0],["2019-04-25",77.8449,78.345,77.3059,77.884,649000.0],["2019-04-26",78.259,78.7981,77.9543,78.6496,269200.0],["2019-04-29",78.6809,78.7278,77.4543,77.5168,363800.0],["2019-04-30",77.5715,78.9153,77.3137,78.634,448100.0],["2019-05-01",78.9075,79.4778,78.2121,78.4309,242400.0],["2019-05-02",78.5324,79.3684,77.884,78.1106,475400.0],["2019-05-03",79.7122,81.3762,77.7043,78.7746,439200.0],["2019-05-06",78.259,79.0715,78.0793,78.8215,483800.0],["2019-05-07",78.6262,78.72,77.0715,77.3996,401000.0],["2019-05-08",77.2434,78.1106,77.0793,77.1496,320000.0],["2019-05-09",76.7824,78.0403,76.6262,78.009,279300.0],["2019-05-10",77.9465,79.0559,77.759,78.8918,223200.0],["2019-05-13",78.0246,78.7824,78.0246,78.759,216800.0],["2019-05-14",78.6809,79.1731,78.5324,79.0637,266100.0],["2019-05-15",79.095,79.6418,78.9153,79.345,336000.0],["2019-05-16",79.095,79.9934,79.095,79.6965,263400.0],["2019-05-17",79.4153,80.5872,79.2512,80.4231,399700.0],["2019-05-20",80.3762,80.6418,78.9856,79.4465,250500.0],["2019-05-21",79.6575,80.3606,79.4621,80.2356,289600.0],["2019-05-22",80.0637,80.6419,79.8919,80.634,237300.0],["2019-05-23",80.4075,81.2122,80.1575,81.1575,514600.0],["2019-05-24",81.3606,81.6809,81.1106,81.4856,363800.0],["2019-05-28",81.9544,82.2591,81.1888,81.22,1072200.0],["2019-05-29",81.22,81.2591,79.7122,80.0169,577500.0],["2019-05-30",79.9231,80.5637,79.6262,79.845,496800.0],["2019-05-31",79.5247,81.1575,79.4075,80.7513,552200.0],["2019-06-03",80.9935,81.1888,79.9466,80.8919,468800.0],["2019-06-04",80.7825,80.8138,79.1497,80.1184,427100.0],["2019-06-05",80.5325,82.3294,80.2356,82.2747,261300.0],["2019-06-06",82.4778,83.0638,82.056,82.8138,371800.0],["2019-06-07",83.1888,83.5325,82.7591,82.9778,279500.0],["2019-06-10",82.9622,82.9622,82.1028,82.4075,366400.0],["2019-06-11",82.6419,82.7278,81.7356,82.2591,468900.0],["2019-06-12",82.2357,83.2825,82.056,83.0638,571200.0],["2019-06-13",83.0872,83.3607,82.6028,83.0325,375200.0],["2019-06-14",82.9935,83.3528,82.5716,82.9388,400000.0],["2019-06-17",83.2747,84.1263,83.1732,83.9388,429100.0],["2019-06-18",84.2748,84.4857,83.0091,83.3451,531300.0],["2019-06-19",83.1497,84.0169,82.8528,83.6263,487700.0],["2019-06-20",84.0794,84.5482,83.9075,84.1185,376700.0],["2019-06-21",81.9544,83.4232,81.8606,82.9466,1162800.0],["2019-06-24",83.1497,83.47,82.47,82.7591,342100.0],["2019-06-25",83.0325,84.0404,82.6263,82.6653,651100.0],["2019-06-26",82.6575,82.7747,80.7434,81.4622,642500.0],["2019-06-27",81.9425,82.6195,81.4464,81.6039,485400.0],["2019-06-28",81.6826,83.0368,81.6826,82.1865,1033500.0],["2019-07-01",82.9738,82.9738,81.352,82.4935,664800.0],["2019-07-02",82.8006,84.4067,82.8006,83.832,687300.0],["2019-07-03",84.1626,85.0523,84.0131,84.8082,150500.0],["2019-07-05",84.2571,84.7846,83.273,84.5799,220300.0],["2019-07-08",84.4776,85.3987,84.4776,85.2649,290400.0],["2019-07-09",85.3042,85.9734,85.0051,85.7924,402000.0],["2019-07-10",86.5639,86.9339,85.8317,86.7056,485500.0],["2019-07-11",86.6427,86.7135,85.4774,85.8475,507200.0],["2019-07-12",85.8317,86.0128,85.2885,85.5877,427200.0],["2019-07-15",85.8475,86.2805,85.4617,85.7687,368100.0],["2019-07-16",85.7687,85.8868,85.2412,85.4302,378100.0],["2019-07-17",85.501,86.0836,84.509,85.131,310800.0],["2019-07-18",85.3042,85.4774,84.4225,85.2491,449100.0],["2019-07-19",85.3672,85.5798,83.3596,83.5328,485300.0],["2019-07-22",83.9579,84.1626,83.0053,83.1313,478300.0],["2019-07-23",83.2572,84.4854,82.8478,84.328,322500.0],["2019-07-24",84.6035,84.6035,83.6509,84.2729,330400.0],["2019-07-25",84.4146,84.9499,84.0367,84.7216,538000.0],["2019-07-26",83.273,85.3672,82.9423,83.3832,734800.0],["2019-07-29",83.7769,84.5563,83.3911,83.6273,535100.0],["2019-07-30",83.6509,84.7137,83.1706,83.5249,408500.0],["2019-07-31",83.5643,84.0288,81.5409,81.6511,713000.0],["2019-08-01",81.848,82.0763,80.73,81.5567,1151500.0],["2019-08-02",81.659,82.4778,81.3677,81.8322,384600.0],["2019-08-05",81.3441,81.4071,79.5175,80.1001,665100.0],["2019-08-06",80.0214,82.1471,80.0057,81.6669,661700.0],["2019-08-07",81.3598,82.6983,80.7379,81.8165,323500.0],["2019-08-08",81.8716,82.9896,81.2339,82.8636,552400.0],["2019-08-09",82.5565,83.3753,82.1708,83.2809,355900.0],["2019-08-12",83.1077,83.9107,82.8557,83.1313,275400.0],["2019-08-13",82.9896,83.1943,81.8795,83.0526,328800.0],["2019-08-14",82.7376,83.0762,80.9662,81.1079,735100.0],["2019-08-15",81.4464,82.9187,81.289,82.7219,842600.0],["2019-08-16",82.8242,83.9737,81.289,83.5958,448300.0],["2019-08-19",83.9579,84.6429,83.3911,84.328,296500.0],["2019-08-20",84.4382,84.5248,83.8792,84.1862,374600.0],["2019-08-21",84.3437,84.8555,84.0839,84.7059,436600.0],["2019-08-22",84.887,85.1625,84.1075,84.8161,200000.0],["2019-08-23",84.635,85.2019,83.5486,83.7454,357100.0],["2019-08-26",84.509,84.5799,83.4383,84.4776,338300.0],["2019-08-27",85.0129,85.3042,84.4303,84.4854,519400.0],["2019-08-28",84.3358,85.0444,84.2492,85.005,363900.0],["2019-08-29",85.4302,85.5325,84.8318,85.2649,353800.0],["2019-08-30",85.3672,85.5247,84.7216,85.2255,440500.0],["2019-09-03",85.0051,85.8711,84.9185,85.7058,635100.0],["2019-09-04",86.3513,86.6505,85.8868,86.5718,422900.0],["2019-09-05",86.4616,86.7056,85.816,86.2096,452400.0],["2019-09-06",86.4694,87.3906,86.4694,87.3512,503400.0],["2019-09-09",86.6741,87.0757,86.2254,86.871,525600.0],["2019-09-10",86.4616,86.5088,84.6508,86.5088,418800.0],["2019-09-11",86.2411,86.2884,85.3751,86.0049,408500.0],["2019-09-12",86.682,87.2095,85.6034,85.7924,422800.0],["2019-09-13",85.4853,86.3277,84.2965,84.8555,485500.0],["2019-09-16",85.1231,86.2568,84.9184,86.1939,369400.0],["2019-09-17",86.4301,87.1701,86.0443,87.1701,499700.0],["2019-09-18",87.5717,87.5717,86.2175,87.1938,554400.0],["2019-09-19",87.4457,87.4457,86.6663,86.8946,258900.0],["2019-09-20",87.0363,87.2489,86.3592,86.6033,1159100.0],["2019-09-23",86.1781,87.5717,86.1073,87.2095,382400.0],["2019-09-24",87.3827,87.8787,86.6505,86.9182,534500.0],["2019-09-25",86.5875,87.6032,86.5875,87.2253,475800.0],["2019-09-26",87.5638,88.17,87.3512,88.0047,369400.0],["2019-09-27",88.1236,88.4725,87.2593,87.8937,422000.0],["2019-09-30",87.7509,88.4884,87.7509,88.0285,329500.0],["2019-10-01",88.0205,88.4646,87.0135,87.6796,362400.0],["2019-10-02",87.7034,88.0285,87.1879,87.9254,376000.0],["2019-10-03",87.6716,89.2576,87.4813,88.7421,319000.0],["2019-10-04",88.8214,89.543,88.8214,89.432,226100.0],["2019-10-07",89.0593,89.5589,88.7104,89.2417,319600.0],["2019-10-08",89.1148,90.0743,88.5598,89.4162,384900.0],["2019-10-09",89.9157,90.677,89.2496,89.7175,347300.0],["2019-10-10",89.7175,90.3439,89.2258,90.114,310200.0],["2019-10-11",90.2567,90.2567,89.2734,89.4637,403200.0],["2019-10-14",89.4796,89.6144,89.1466,89.3765,215900.0],["2019-10-15",89.4082,89.6699,88.6628,88.7659,469200.0],["2019-10-16",88.7739,89.9792,88.0364,89.9633,422900.0],["2019-10-17",89.8602,90.6691,89.662,90.4708,485900.0],["2019-10-18",90.3281,91.01,89.7492,90.9783,417500.0],["2019-10-21",91.0814,91.3114,90.5501,91.1607,269800.0],["2019-10-22",91.3669,91.3669,90.5501,90.6374,201400.0],["2019-10-23",90.8118,90.8752,89.8761,90.7563,311200.0],["2019-10-24",90.9942,90.9942,89.9713,90.5343,259400.0],["2019-10-25",90.344,90.8197,89.7651,90.2647,204400.0],["2019-10-28",90.2409,90.4708,89.6065,89.8206,273800.0],["2019-10-29",89.6382,90.3915,89.4875,89.9633,304200.0],["2019-10-30",90.1695,90.9387,89.7492,90.8753,350300.0],["2019-10-31",91.0894,91.8823,90.4946,90.6929,523500.0],["2019-11-01",91.3431,92.5167,89.7968,90.677,639000.0],["2019-11-04",90.7246,90.7246,89.7413,90.003,482800.0],["2019-11-05",89.6223,89.662,88.3456,88.8849,679400.0],["2019-11-06",88.988,89.8602,88.8532,89.0197,637900.0],["2019-11-07",88.4329,88.6073,86.7676,87.4417,592700.0],["2019-11-08",87.4734,88.3298,87.2355,87.3227,328600.0],["2019-11-11",87.2989,88.0205,87.2513,87.5447,312700.0],["2019-11-12",87.6558,88.2108,86.6407,86.7121,365100.0],["2019-11-13",86.7993,88.3377,86.4901,87.8064,316000.0],["2019-11-14",87.8857,88.4884,87.7827,88.3853,387900.0],["2019-11-15",88.5201,89.0673,88.1712,89.0435,393500.0],["2019-11-18",88.988,89.884,88.988,89.2814,288200.0],["2019-11-19",89.4003,89.7809,88.988,89.44,321900.0],["2019-11-20",89.4241,90.003,89.1307,89.3448,407800.0],["2019-11-21",89.0038,89.0038,87.4099,87.4496,369800.0],["2019-11-22",87.5844,87.8223,86.7359,86.7914,568700.0],["2019-11-25",87.069,87.9571,86.7042,86.9024,460400.0],["2019-11-26",88.2188,88.9087,87.5447,88.8849,1218300.0],["2019-11-27",88.6629,89.2021,88.0919,88.988,399900.0],["2019-11-29",89.0118,89.5986,88.4329,88.4567,344000.0],["2019-12-02",88.2981,88.4012,86.7121,86.7121,428600.0],["2019-12-03",86.5456,87.8064,86.5456,87.4337,444300.0],["2019-12-04",87.172,88.1791,86.8628,87.7033,435000.0],["2019-12-05",87.3782,87.9174,87.1958,87.7747,326700.0],["2019-12-06",87.735,88.5439,87.5606,87.6082,651900.0],["2019-12-09",87.7747,87.8223,87.0452,87.6161,274100.0],["2019-12-10",87.5606,87.8936,86.9817,87.2355,278500.0],["2019-12-11",87.3227,87.3227,85.7209,85.8002,321500.0],["2019-12-12",85.7288,86.2284,84.6742,84.9755,520800.0],["2019-12-13",84.8956,85.4069,83.6413,84.0887,696100.0],["2019-12-16",84.4163,84.6559,83.5454,84.3923,977800.0],["2019-12-17",84.7598,85.0234,83.2258,83.5134,591400.0],["2019-12-18",83.5774,84.0887,83.0261,83.857,635900.0],["2019-12-19",83.9688,84.2724,83.5693,84.2245,823900.0],["2019-12-20",84.2884,85.9023,84.0647,84.5041,1491000.0],["2019-12-23",84.9196,84.9196,83.6333,83.817,457000.0],["2019-12-24",83.817,84.2724,83.7371,84.0327,139100.0],["2019-12-26",84.1206,84.4802,83.6333,83.9369,456500.0],["2019-12-27",84.2884,84.5041,83.817,84.0327,372900.0],["2019-12-30",83.865,84.4083,83.825,84.1366,475800.0],["2019-12-31",84.2165,84.8796,84.0727,84.7678,683800.0],["2020-01-02",85.2072,85.2072,83.6413,83.9369,585600.0],["2020-01-03",83.6812,84.8397,83.5054,84.608,473800.0],["2020-01-06",84.7278,85.2711,84.1925,85.0075,835100.0],["2020-01-07",84.624,84.7758,83.825,83.9608,556000.0],["2020-01-08",83.9289,84.4083,83.6173,84.1366,614200.0],["2020-01-09",84.0647,84.3763,83.7132,84.2644,475400.0],["2020-01-10",84.2964,84.9515,84.2405,84.8636,513100.0],["2020-01-13",84.9116,85.5427,84.7997,85.4868,491200.0],["2020-01-14",85.383,85.6546,84.5521,85.5987,825100.0],["2020-01-15",86.0301,86.4376,85.6786,86.2458,655200.0],["2020-01-16",86.4376,87.1966,86.142,87.1406,681900.0],["2020-01-17",87.1966,88.2192,87.0288,87.8597,962800.0],["2020-01-21",88.1153,89.1779,88.0514,89.0181,997600.0],["2020-01-22",89.2179,89.5295,87.8996,88.0674,410000.0],["2020-01-23",88.1233,88.9702,87.9076,88.8264,387600.0],["2020-01-24",88.9542,89.5135,88.4909,88.7146,424800.0],["2020-01-27",88.363,89.0901,88.0914,88.3391,506600.0],["2020-01-28",88.4189,89.1699,88.1393,88.6506,656100.0],["2020-01-29",88.9143,89.2019,88.2192,88.2352,1188600.0],["2020-01-30",87.9396,88.8344,87.7478,88.5627,566700.0],["2020-01-31",88.7385,90.4722,88.5707,89.8251,1124900.0],["2020-02-03",90.2485,90.7039,89.0261,89.162,644800.0],["2020-02-04",88.8743,90.1047,88.8743,89.6893,494300.0],["2020-02-05",89.4895,90.3843,89.2818,89.5534,381300.0],["2020-02-06",89.8331,90.6879,89.3537,90.2805,311300.0],["2020-02-07",90.4802,91.0075,90.0088,90.1686,297500.0],["2020-02-10",90.6,91.1034,90.3204,91.0874,302000.0],["2020-02-11",91.0794,92.0302,90.9995,91.6307,413400.0],["2020-02-12",91.8784,93.3724,91.3191,92.6693,737400.0],["2020-02-13",92.4696,93.9556,92.4696,93.9316,677900.0],["2020-02-14",94.1074,94.9862,94.0675,94.9862,453700.0],["2020-02-18",95.1141,95.3618,94.0994,94.8425,504100.0],["2020-02-19",94.9143,94.9942,94.0595,94.1234,756700.0],["2020-02-20",94.1633,95.8331,93.8437,95.6334,684900.0],["2020-02-21",95.6494,96.3205,95.5615,96.2086,554200.0],["2020-02-24",95.1221,96.4563,95.0342,95.2579,606600.0],["2020-02-25",95.3857,95.6014,93.0528,93.1167,792400.0],["2020-02-26",93.3165,94.2353,93.0129,93.0129,746700.0],["2020-02-27",92.2219,92.5335,88.4909,88.4909,987500.0],["2020-02-28",86.9089,87.0847,82.6186,84.6719,1484400.0],["2020-03-02",85.2711,88.5867,84.7678,88.1153,1297800.0],["2020-03-03",88.5228,90.1766,86.901,87.4922,1376200.0],["2020-03-04",89.1939,91.8943,88.8184,91.8943,1005600.0],["2020-03-05",90.3284,91.9023,89.7931,91.7186,554100.0],["2020-03-06",89.7532,91.7106,88.0035,91.0395,753600.0],["2020-03-09",86.2698,86.2698,80.9888,81.7877,1326100.0],["2020-03-10",81.9875,83.5854,78.3523,81.8277,1860200.0],["2020-03-11",79.7025,80.9408,75.4122,76.1871,1955800.0],["2020-03-12",70.8262,74.1099,64.5625,69.9074,2511000.0],["2020-03-13",73.5027,77.2977,68.9407,76.6745,1587300.0],["2020-03-16",69.8275,69.9394,62.9486,62.9566,1321100.0],["2020-03-17",64.0832,69.0765,61.5425,68.8688,1660000.0],["2020-03-18",64.6584,66.496,56.5252,61.6304,1425400.0],["2020-03-19",61.4946,64.2749,60.0006,62.0379,1641600.0],["2020-03-20",62.1018,62.6451,55.4226,56.7569,998100.0],["2020-03-23",56.5332,56.5332,49.9179,53.7688,1175300.0],["2020-03-24",55.8221,57.2602,53.3773,56.1097,1213900.0],["2020-03-25",55.9499,62.3814,55.2149,59.3215,1226000.0],["2020-03-26",60.0725,65.4493,58.4187,65.2416,1187800.0],["2020-03-27",62.7329,71.3295,62.0299,68.4613,1190100.0],["2020-03-30",69.3649,70.5267,62.7173,67.2351,1462700.0],["2020-03-31",66.8398,66.8398,61.9992,63.9274,1597900.0],["2020-04-01",61.136,61.491,57.5056,60.4826,1077400.0],["2020-04-02",59.0465,62.6447,57.5782,58.3366,924100.0],["2020-04-03",57.675,59.8613,56.7714,58.0461,1497500.0],["2020-04-06",61.7411,65.5328,60.4422,64.4921,1724700.0],["2020-04-07",68.3807,69.2681,64.6696,64.9358,1080900.0],["2020-04-08",65.3311,69.7441,64.3066,69.139,919900.0],["2020-04-09",70.8333,73.4794,70.7042,71.874,766200.0],["2020-04-13",71.3011,72.4225,68.5824,68.7195,595900.0],["2020-04-14",70.9785,71.6723,69.1552,70.1959,813000.0],["2020-04-15",67.1141,69.9216,66.9689,68.8163,889000.0],["2020-04-16",69.1633,69.1633,66.3154,67.6223,812400.0],["2020-04-17",70.1314,71.3818,69.7602,70.8494,709700.0],["2020-04-20",69.4779,69.6554,67.0334,67.2351,972900.0],["2020-04-21",65.436,66.6461,64.5889,66.033,932300.0],["2020-04-22",67.5013,68.3888,66.154,67.9773,752900.0],["2020-04-23",68.1387,68.4291,66.2751,66.9931,852000.0],["2020-04-24",67.4932,68.0983,66.0734,67.5174,653800.0],["2020-04-27",68.2839,70.325,67.9531,69.6554,512100.0],["2020-04-28",71.769,72.6,68.5824,69.7199,654900.0],["2020-04-29",71.6722,72.7614,69.9055,71.7045,942600.0],["2020-04-30",70.7122,71.3979,69.2278,71.051,1622200.0],["2020-05-01",69.1068,70.1313,68.3161,68.6792,583700.0],["2020-05-04",67.6465,69.3569,67.1544,69.2681,640200.0],["2020-05-05",70.2604,70.7526,69.2197,69.3891,453400.0],["2020-05-06",69.6473,70.5589,67.703,67.8402,539900.0],["2020-05-07",68.8728,72.1563,68.5017,70.3976,659800.0],["2020-05-08",71.4786,73.6649,70.0426,71.3657,707800.0],["2020-05-11",70.922,72.4064,70.0668,70.4056,888800.0],["2020-05-12",70.5428,70.6154,67.4045,67.9128,910800.0],["2020-05-13",67.1383,68.3323,66.388,67.6788,824200.0],["2020-05-14",66.5332,67.3642,65.1779,67.1383,975200.0],["2020-05-15",66.4848,67.8079,65.5086,67.6062,992900.0],["2020-05-18",70.5912,73.8828,70.4944,73.3503,798700.0],["2020-05-19",72.9469,74.0683,71.5996,71.7126,1252200.0],["2020-05-20",72.2773,72.6484,71.2205,72.1483,860900.0],["2020-05-21",71.6884,73.3423,71.406,71.6239,886900.0],["2020-05-22",71.4544,71.7368,70.9623,71.4625,438700.0],["2020-05-26",74.4717,75.7141,73.8989,74.3426,846500.0],["2020-05-27",76.1175,76.3272,72.4064,73.7698,955400.0],["2020-05-28",74.6411,75.0042,72.8259,74.6653,766100.0],["2020-05-29",74.0199,75.6657,73.3584,73.8747,2171100.0],["2020-06-01",73.7376,76.2304,73.7376,75.2785,663500.0],["2020-06-02",75.9884,76.3918,74.3749,74.7944,613000.0],["2020-06-03",75.6577,78.4813,75.6577,78.1263,855900.0],["2020-06-04",77.5777,78.0134,76.537,77.1421,861200.0],["2020-06-05",80.4659,81.9019,78.7314,78.7636,947500.0],["2020-06-08",80.0706,82.0552,79.9738,81.9342,886000.0],["2020-06-09",80.1351,81.4663,79.6995,80.5143,480600.0],["2020-06-10",80.0948,80.0948,77.3195,78.1021,704400.0],["2020-06-11",74.6411,76.5209,73.9715,75.0122,1214000.0],["2020-06-12",77.7955,78.0053,75.2784,76.892,1913600.0],["2020-06-15",74.1248,76.7226,74.1248,75.6657,898700.0],["2020-06-16",78.6507,79.7882,77.4244,78.1424,642600.0],["2020-06-17",78.6588,79.0299,75.9481,76.3837,741400.0],["2020-06-18",75.3349,76.6257,75.3188,76.0933,605500.0],["2020-06-19",77.1017,77.2308,75.4398,75.4398,1936000.0],["2020-06-22",75.1655,75.5769,73.6165,74.7298,823900.0],["2020-06-23",75.2784,75.6092,73.1405,73.1486,654700.0],["2020-06-24",72.0595,73.0922,69.9135,71.8175,885300.0],["2020-06-25",71.5109,72.479,71.0672,72.3741,462400.0],["2020-06-26",71.7852,72.6404,71.0591,71.5512,925500.0],["2020-06-29",72.1946,73.3429,70.8834,73.2044,555800.0],["2020-06-30",73.1718,74.9879,73.1718,74.2875,721700.0],["2020-07-01",74.5237,76.7063,73.7012,76.3968,481800.0],["2020-07-02",77.6672,77.8871,75.8023,76.2014,782300.0],["2020-07-06",77.8545,77.8545,74.7762,74.8983,444300.0],["2020-07-07",73.7826,74.4667,72.9601,73.0578,666700.0],["2020-07-08",73.0823,73.6605,72.5448,72.8705,415500.0],["2020-07-09",72.4633,72.7402,71.8363,72.1864,384200.0],["2020-07-10",72.2679,73.4162,72.1213,72.781,387300.0],["2020-07-13",73.1474,74.2224,72.1539,73.123,547500.0],["2020-07-14",73.1149,74.1898,72.724,73.8641,540400.0],["2020-07-15",74.7762,75.2159,73.9455,74.4667,775300.0],["2020-07-16",74.2224,74.3934,73.18,73.2696,569000.0],["2020-07-17",73.5383,74.0514,72.6181,73.8722,715900.0],["2020-07-20",73.3266,73.9537,71.9666,72.3575,682600.0],["2020-07-21",71.9014,72.9683,71.5105,71.7793,506300.0],["2020-07-22",71.4535,73.7582,71.2988,73.7582,597800.0],["2020-07-23",73.3592,74.0758,72.333,73.237,502700.0],["2020-07-24",73.4243,73.4243,72.4633,72.9112,616200.0],["2020-07-27",72.6181,72.8217,71.4128,72.6832,503600.0],["2020-07-28",72.5692,74.2143,72.276,73.7745,466300.0],["2020-07-29",74.2713,74.6215,73.1311,74.3446,653700.0],["2020-07-30",73.2696,75.9244,73.0334,75.7127,803000.0],["2020-07-31",75.102,75.2893,71.6653,73.9537,2176100.0],["2020-08-03",73.7419,73.8559,71.201,72.6588,702700.0],["2020-08-04",72.2923,73.0416,71.0626,72.7728,656900.0],["2020-08-05",73.1963,73.1963,71.8526,72.4389,630400.0],["2020-08-06",71.9584,73.3918,71.8689,73.009,434700.0],["2020-08-07",72.7321,72.9112,71.877,72.3982,935200.0],["2020-08-10",72.4389,73.3103,71.7955,72.3819,564500.0],["2020-08-11",73.0008,73.8885,72.5366,72.781,794400.0],["2020-08-12",73.1067,73.7501,72.4145,73.6198,584800.0],["2020-08-13",73.1067,74.1002,71.4535,71.6164,795900.0],["2020-08-14",71.3314,72.6751,71.1603,71.8118,382600.0],["2020-08-17",71.8688,72.3819,71.3965,72.3493,458900.0],["2020-08-18",72.4063,72.5936,71.4454,71.991,362800.0],["2020-08-19",72.0643,72.0643,70.2727,70.7369,828900.0],["2020-08-20",70.4111,72.4145,70.3622,71.4698,423400.0],["2020-08-21",71.4942,71.9829,69.8573,71.3884,452900.0],["2020-08-24",71.3965,71.8607,69.8248,71.7956,402600.0],["2020-08-25",71.9096,72.6751,71.3558,72.5936,599600.0],["2020-08-26",72.276,72.276,70.2319,70.631,385500.0],["2020-08-27",71.03,73.0986,71.03,73.0253,547400.0],["2020-08-28",73.2451,74.198,72.0236,74.1735,961200.0],["2020-08-31",73.7826,74.255,73.3836,74.0595,900300.0],["2020-09-01",73.5383,74.1247,72.7728,74.1084,714500.0],["2020-09-02",73.9862,74.825,73.4813,74.7517,837600.0],["2020-09-03",75.0612,76.3886,74.1328,75.0449,695200.0],["2020-09-04",75.6639,76.7144,74.7762,75.8919,889200.0],["2020-09-08",75.0775,75.729,73.3755,74.141,945800.0],["2020-09-09",74.5563,75.8837,73.8966,74.4667,906000.0],["2020-09-10",74.4097,74.6378,73.351,73.6524,702600.0],["2020-09-11",73.6523,73.6605,72.0236,73.0497,731700.0],["2020-09-14",73.6035,76.4945,73.6035,75.9,712900.0],["2020-09-15",75.6313,76.3317,74.5726,74.9309,782800.0],["2020-09-16",75.387,76.4701,74.8902,75.3381,607800.0],["2020-09-17",74.6784,75.2892,73.7338,74.3771,879600.0],["2020-09-18",74.0025,74.1654,72.3168,72.4552,1392800.0],["2020-09-21",71.2662,71.763,70.1912,70.5251,1289600.0],["2020-09-22",70.6147,72.7891,70.6147,72.1702,804700.0],["2020-09-23",72.2109,73.2696,71.6653,71.6815,1080400.0],["2020-09-24",71.6652,72.4715,71.0952,71.8444,1152500.0],["2020-09-25",71.8933,73.5872,71.5757,73.5709,740500.0],["2020-09-28",74.7517,75.33,74.0269,74.084,627000.0],["2020-09-29",73.5579,74.2072,72.6457,73.4922,623700.0],["2020-09-30",74.0675,74.3223,72.4073,73.1306,782100.0],["2020-10-01",73.2703,75.6291,73.0402,75.6044,590700.0],["2020-10-02",74.5771,78.2673,73.7799,77.9468,816600.0],["2020-10-05",78.5632,79.4015,77.6427,79.3604,812600.0],["2020-10-06",79.7878,80.5521,78.6207,79.6152,1001900.0],["2020-10-07",80.0179,80.248,78.7275,79.3111,584800.0],["2020-10-08",79.7385,80.659,79.196,80.5932,415300.0],["2020-10-09",81.0042,81.3576,78.9988,79.1632,544600.0],["2020-10-12",79.3686,80.2727,78.9248,79.8206,770500.0],["2020-10-13",79.2947,80.1905,78.4728,79.2618,617300.0],["2020-10-14",79.0235,79.2125,78.0783,78.2345,744200.0],["2020-10-15",77.4372,78.67,77.1578,77.6427,435900.0],["2020-10-16",77.3961,77.3961,75.4729,75.7606,640400.0],["2020-10-19",76.2784,76.2784,74.7004,74.7825,628000.0],["2020-10-20",75.3579,75.8839,74.6346,75.0209,569500.0],["2020-10-21",75.0702,75.9496,74.5278,75.0702,690100.0],["2020-10-22",75.1606,76.4674,75.1606,75.777,426900.0],["2020-10-23",76.229,76.566,75.6044,75.9332,340900.0],["2020-10-26",75.4318,75.4318,73.6977,74.6428,471400.0],["2020-10-27",74.5278,75.4483,73.3936,73.3936,775600.0],["2020-10-28",72.3251,72.6539,71.5854,72.4731,1431100.0],["2020-10-29",72.2512,73.6648,71.3225,72.1608,1131000.0],["2020-10-30",72.8758,76.492,72.5963,75.8099,1202000.0],["2020-11-02",76.2702,77.8153,75.514,77.6756,672700.0],["2020-11-03",78.6207,81.374,78.0207,80.8562,418500.0],["2020-11-04",80.7658,81.3247,79.7056,80.0343,799500.0],["2020-11-05",80.6014,81.1028,79.7549,80.1001,503800.0],["2020-11-06",80.0015,80.3549,78.1522,78.5714,977600.0],["2020-11-09",84.5629,90.4064,80.7411,81.037,1344300.0],["2020-11-10",80.1247,84.7273,80.1247,83.3383,1096000.0],["2020-11-11",83.6835,83.6835,81.8589,82.1877,970800.0],["2020-11-12",81.4726,82.352,80.6343,82.1137,626900.0],["2020-11-13",82.7137,83.3629,82.1219,82.4424,1224400.0],["2020-11-16",84.4067,85.3765,82.3931,83.6342,623700.0],["2020-11-17",83.3711,84.1848,82.0972,83.6752,799800.0],["2020-11-18",83.7739,83.8889,80.4535,80.4781,677100.0],["2020-11-19",80.0343,80.8562,79.1303,80.4206,841200.0],["2020-11-20",80.4042,82.3027,79.6563,81.9411,1156000.0],["2020-11-23",82.6397,82.6397,80.9548,81.0699,745200.0],["2020-11-24",81.974,82.878,81.6041,82.3438,774100.0],["2020-11-25",82.2534,82.6068,80.3877,81.0535,759500.0],["2020-11-27",81.1028,81.3494,79.2289,80.3302,478500.0],["2020-11-30",79.8535,81.2672,79.6481,81.2261,3660100.0],["2020-12-01",82.3685,82.3685,80.8151,81.1357,512300.0],["2020-12-02",81.1274,84.0205,80.2069,81.5384,568600.0],["2020-12-03",81.5466,82.8452,81.3987,82.2452,615800.0],["2020-12-04",82.689,83.2807,81.711,82.7958,642800.0],["2020-12-07",82.2945,83.5355,82.2945,83.0917,424300.0],["2020-12-08",82.8041,83.1575,81.7028,81.7028,460100.0],["2020-12-09",82.0808,82.7465,79.5988,80.7987,544100.0],["2020-12-10",80.1905,81.1439,78.7851,78.8097,618400.0],["2020-12-11",78.1605,79.2043,78.1605,78.8673,480000.0],["2020-12-14",79.3275,80.4617,78.6043,79.3111,737500.0],["2020-12-15",79.9163,81.3339,78.9629,81.3339,656800.0],["2020-12-16",81.7566,82.5856,81.367,81.7401,729100.0],["2020-12-17",82.1214,83.0002,81.1432,82.71,726300.0],["2020-12-18",83.4644,83.9369,79.5183,79.9826,943800.0],["2020-12-21",78.6479,80.6624,78.5318,80.5795,702600.0],["2020-12-22",80.5049,81.5909,80.1898,81.3256,513300.0],["2020-12-23",81.7898,82.3535,80.5463,80.7038,566400.0],["2020-12-24",80.8945,81.8893,80.5629,81.823,229300.0],["2020-12-28",82.0883,82.8841,81.4665,82.1546,496400.0],["2020-12-29",82.395,83.0996,81.1929,81.682,372600.0],["2020-12-30",81.6406,82.6934,81.2261,81.8478,499700.0],["2020-12-31",81.9556,83.0831,80.7784,82.8344,386000.0],["2021-01-04",82.7183,83.025,79.6842,79.8334,523900.0],["2021-01-05",79.8334,80.4302,78.4157,79.2033,851100.0],["2021-01-06",79.5349,81.5743,79.0458,81.2758,860900.0],["2021-01-07",81.2675,81.4168,79.6676,80.2396,530200.0],["2021-01-08",80.2396,80.6209,79.4686,80.2396,371700.0],["2021-01-11",79.6676,80.4551,79.4935,79.593,722600.0],["2021-01-12",79.3442,80.3059,78.7722,80.0821,822400.0],["2021-01-13",80.0738,81.2012,79.593,80.48,886900.0],["2021-01-14",81.1515,82.5691,80.4302,82.2209,444900.0],["2021-01-15",81.9722,83.995,81.4665,83.3815,521700.0],["2021-01-19",83.5556,83.6468,82.5857,82.7514,538000.0],["2021-01-20",82.7929,85.3131,82.2789,85.0893,593800.0],["2021-01-21",84.5338,85.1722,83.481,85.0312,369500.0],["2021-01-22",84.6499,85.2717,83.8292,85.0147,422000.0],["2021-01-25",84.6996,85.5535,83.937,85.1473,380000.0],["2021-01-26",85.0644,86.2499,84.8406,85.8851,382400.0],["2021-01-27",85.4457,86.8716,83.8955,84.2271,524800.0],["2021-01-28",84.3266,86.1587,84.0861,85.2053,486100.0],["2021-01-29",84.7162,86.2416,83.0582,84.6831,549600.0],["2021-02-01",85.2634,87.0457,83.9535,86.9545,541100.0],["2021-02-02",87.2696,87.9493,86.0426,86.4323,656200.0],["2021-02-03",85.6613,86.3162,85.0146,86.0012,738700.0],["2021-02-04",85.9846,86.8799,85.139,85.9017,1082300.0],["2021-02-05",86.2913,86.5152,83.2323,84.3929,1321200.0],["2021-02-08",84.2934,84.5338,83.2323,84.5256,1370700.0],["2021-02-09",84.94,85.8768,83.8126,83.8457,769100.0],["2021-02-10",83.6136,85.8602,83.0085,85.7359,821000.0],["2021-02-11",86.167,88.0157,85.7359,87.8747,851600.0],["2021-02-12",87.825,89.5659,87.5763,88.3224,1084400.0],["2021-02-16",88.2561,88.4882,87.0955,88.2063,581200.0],["2021-02-17",88.2146,88.911,87.0457,87.0955,527000.0],["2021-02-18",86.797,87.6592,85.968,86.0509,564100.0],["2021-02-19",86.4405,87.2695,85.9017,87.1535,546800.0],["2021-02-22",85.3048,87.4768,85.3048,86.996,1027900.0],["2021-02-23",87.369,89.4499,86.2996,89.1929,963900.0],["2021-02-24",89.3835,89.6902,87.8581,88.5048,1066800.0],["2021-02-25",88.911,89.4415,86.855,87.4271,652900.0],["2021-02-26",87.6426,87.8333,86.2416,86.3411,626600.0],["2021-03-01",87.8747,88.4799,86.1255,86.225,771500.0],["2021-03-02",85.8354,86.7721,84.9981,86.0343,689600.0],["2021-03-03",85.0147,86.3825,84.567,85.5784,798900.0],["2021-03-04",85.8271,85.8271,82.652,83.2572,1142300.0],["2021-03-05",83.738,85.4375,83.1411,85.1307,981100.0],["2021-03-08",85.5867,86.9711,84.8986,85.4706,477600.0],["2021-03-09",85.9265,87.2115,84.8323,84.9649,836700.0],["2021-03-10",84.9152,86.7058,84.3349,86.0675,582400.0],["2021-03-11",86.1587,87.0457,85.6447,86.2582,830300.0],["2021-03-12",86.2084,88.5131,86.2084,88.3804,692600.0],["2021-03-15",88.9773,91.6716,88.2229,91.4312,757100.0],["2021-03-16",91.6301,91.912,90.0633,90.9421,727900.0],["2021-03-17",90.9421,91.0747,89.997,90.7348,851600.0],["2021-03-18",90.2042,91.854,90.1048,91.7876,977100.0],["2021-03-19",92.0198,92.0612,88.7203,88.7203,1273700.0],["2021-03-22",88.4385,90.055,88.4385,89.6903,375900.0],["2021-03-23",89.3586,91.0581,88.7866,90.2871,494400.0],["2021-03-24",90.9918,91.7296,90.1545,90.8675,776400.0],["2021-03-25",90.4115,92.0612,89.3421,91.2654,569700.0],["2021-03-26",91.9783,93.8601,91.7047,93.7192,530500.0],["2021-03-29",93.4457,93.7192,91.4146,92.2602,495200.0],["2021-03-30",92.0681,93.0035,91.9511,92.778,691600.0],["2021-03-31",92.8532,93.3627,91.759,91.8008,807400.0],["2021-04-01",92.1265,92.9785,91.5836,92.9284,649400.0],["2021-04-05",93.3961,93.7218,91.2328,92.5358,790800.0],["2021-04-06",92.3353,93.0286,91.6755,92.9618,972700.0],["2021-04-07",93.1205,94.4652,92.9033,94.3566,647700.0],["2021-04-08",94.106,94.7993,93.1789,93.229,507300.0],["2021-04-09",93.4545,94.1311,93.2708,93.8221,524200.0],["2021-04-12",94.106,94.1562,93.0537,93.7302,544400.0],["2021-04-13",93.4546,95.125,93.1873,94.958,540800.0],["2021-04-14",95.1668,95.5594,94.7492,94.8578,676900.0],["2021-04-15",95.2837,96.2025,94.8578,96.1607,430200.0],["2021-04-16",96.6117,97.1463,96.0271,96.9291,513700.0],["2021-04-19",97.2298,97.8479,96.6953,97.8228,699500.0],["2021-04-20",97.8228,100.0279,97.8228,99.8023,761700.0],["2021-04-21",100.0279,101.2557,99.7857,100.7712,682900.0],["2021-04-22",100.9717,101.4144,99.7689,100.0362,991800.0],["2021-04-23",100.2283,100.5207,99.0674,99.1509,852000.0],["2021-04-26",99.1843,100.8047,99.1843,99.7355,717900.0],["2021-04-27",100.1531,100.5206,99.5184,99.9026,632700.0],["2021-04-28",100.22,100.4455,98.8001,99.201,589700.0],["2021-04-29",99.3931,100.3787,99.2929,100.2701,515300.0],["2021-04-30",99.5518,100.8381,98.6915,100.6293,1015100.0],["2021-05-03",101.3642,101.4144,99.8859,100.22,528300.0],["2021-05-04",100.1364,101.2557,99.1926,99.652,450100.0],["2021-05-05",99.4348,99.4348,97.7811,98.5745,506000.0],["2021-05-06",99.2093,101.3559,99.2093,101.0301,489000.0],["2021-05-07",100.8046,102.567,100.8046,102.4751,534800.0],["2021-05-10",103.0013,104.1456,102.8677,102.9595,749700.0],["2021-05-11",102.4083,102.7841,101.6649,102.3832,866300.0],["2021-05-12",102.5085,102.8343,99.7689,99.9527,791200.0],["2021-05-13",100.0613,102.9011,99.7689,101.8988,745200.0],["2021-05-14",102.1076,103.0431,101.8403,102.1243,453400.0],["2021-05-17",102.6672,103.3939,101.7819,102.8176,452000.0],["2021-05-18",102.4751,102.9679,102.0491,102.3415,369400.0],["2021-05-19",101.69,101.857,100.3369,101.715,723300.0],["2021-05-20",100.955,103.2435,100.7712,102.7925,1024600.0],["2021-05-21",102.7424,103.1767,102.116,102.6589,715000.0],["2021-05-24",103.2435,104.4463,103.16,104.0955,527400.0],["2021-05-25",104.1038,105.2063,103.2018,104.6551,897900.0],["2021-05-26",104.6551,105.8411,104.5214,105.0393,654700.0],["2021-05-27",105.1395,105.7409,103.8532,104.0537,903600.0],["2021-05-28",104.4296,105.0894,103.7447,104.7219,674900.0],["2021-06-01",105.0059,106.7014,104.4964,106.6847,865400.0],["2021-06-02",107.2192,108.564,106.9102,108.4971,2093500.0],["2021-06-03",108.2215,108.5306,107.1942,107.8707,1008500.0],["2021-06-04",108.2967,108.2967,107.2861,107.8958,1130100.0],["2021-06-07",108.4303,109.3574,108.0211,108.5473,1000100.0],["2021-06-08",108.9983,110.4432,108.6141,110.2762,1557900.0],["2021-06-09",110.7523,111.9383,110.176,110.9444,1490500.0],["2021-06-10",110.886,113.0993,110.8776,112.7903,792900.0],["2021-06-11",113.0993,113.2914,112.1638,112.974,891500.0],["2021-06-14",112.0887,112.974,111.8799,112.9156,831600.0],["2021-06-15",112.5648,112.9156,111.9634,112.2891,507100.0],["2021-06-16",112.7736,113.1244,111.6126,111.646,447100.0],["2021-06-17",111.3954,112.5898,110.9694,112.3392,517500.0],["2021-06-18",112.2557,112.9323,110.6771,110.7606,1271900.0],["2021-06-21",111.3787,113.3165,110.886,113.1244,828100.0],["2021-06-22",113.2747,113.3582,112.3643,112.7401,512000.0],["2021-06-23",112.4311,113.6004,112.0803,112.9991,638600.0],["2021-06-24",113.2831,113.567,111.9801,112.7401,519700.0],["2021-06-25",112.2891,113.2413,112.1638,112.9406,726200.0],["2021-06-28",112.9824,113.0743,111.3119,112.5731,444000.0],["2021-06-29",112.5311,113.3631,112.3294,112.5731,319900.0],["2021-06-30",112.716,113.3211,111.3377,111.4974,513000.0],["2021-07-01",111.4217,113.0773,111.1528,112.1865,546300.0],["2021-07-02",112.5647,113.6656,111.6235,112.8084,536600.0],["2021-07-06",112.7832,115.1952,111.6235,114.9851,544300.0],["2021-07-07",114.7582,116.0944,114.0438,115.4389,617100.0],["2021-07-08",114.5061,116.8004,114.3968,116.6743,448900.0],["2021-07-09",117.5568,118.6661,116.75,118.6493,779700.0],["2021-07-12",118.4224,119.7922,118.2627,119.4645,475400.0],["2021-07-13",119.1788,120.2125,117.8341,118.4224,338600.0],["2021-07-14",118.5484,119.6914,118.0106,119.3216,437900.0],["2021-07-15",119.3132,120.3049,118.5148,120.2124,538500.0],["2021-07-16",120.8679,121.4814,120.204,121.036,818600.0],["2021-07-19",120.4478,121.1453,118.8426,120.1116,604000.0],["2021-07-20",120.8175,124.2548,120.12,123.364,754300.0],["2021-07-21",123.1203,123.9523,122.7757,123.0362,499900.0],["2021-07-22",122.9522,123.3304,122.1874,122.6581,335700.0],["2021-07-23",122.532,123.9186,122.532,123.7337,328800.0],["2021-07-26",123.5825,124.1876,122.4984,122.969,318200.0],["2021-07-27",122.7925,124.3221,121.9857,123.406,555500.0],["2021-07-28",123.2547,124.0447,122.4563,122.7673,695800.0],["2021-07-29",122.6916,125.2885,122.5824,125.0112,713100.0],["2021-07-30",127.4484,128.272,123.5909,125.549,704600.0],["2021-08-02",126.2719,127.3056,125.6752,126.1626,458900.0],["2021-08-03",126.0617,126.5408,123.7338,124.6918,724500.0],["2021-08-04",125.1877,125.2213,123.7842,124.3725,588600.0],["2021-08-05",124.944,125.6247,123.6413,125.2801,506700.0],["2021-08-06",125.8516,126.0533,124.0447,124.2716,560700.0],["2021-08-09",123.7926,123.7926,122.3303,122.7505,697700.0],["2021-08-10",122.8933,123.1791,119.9603,120.2965,1023300.0],["2021-08-11",120.6915,121.6411,120.3049,121.2629,527200.0],["2021-08-12",121.6243,122.0698,120.6495,121.8765,263400.0],["2021-08-13",122.0193,122.8597,121.4394,122.7,337400.0],["2021-08-16",122.5992,123.9187,121.7672,123.4396,304600.0],["2021-08-17",123.3304,123.6077,121.7588,123.2632,446200.0],["2021-08-18",122.9102,123.5321,122.1622,122.9102,479900.0],["2021-08-19",122.4143,123.6497,121.9857,123.5069,292300.0],["2021-08-20",123.011,124.0615,122.2042,123.2883,546700.0],["2021-08-23",123.4313,123.9187,121.4395,121.5151,706900.0],["2021-08-24",121.5907,121.9773,119.0863,119.7586,923900.0],["2021-08-25",119.6157,122.263,119.1703,121.2041,668000.0],["2021-08-26",121.4143,123.1791,121.221,122.4564,503000.0],["2021-08-27",123.0867,124.1624,122.5572,123.3388,509400.0],["2021-08-30",123.885,125.2465,122.8513,125.0448,909900.0],["2021-08-31",124.9608,126.297,124.6834,126.0953,1113300.0],["2021-09-01",126.8517,128.5829,126.6416,128.1711,1585100.0],["2021-09-02",128.4653,128.8855,127.3812,128.583,1063800.0],["2021-09-03",128.2468,129.2889,127.3643,128.9527,608600.0],["2021-09-07",128.9527,128.9527,125.4566,126.4567,723000.0],["2021-09-08",125.7423,129.4654,125.2465,128.7006,871500.0],["2021-09-09",128.2888,128.5746,126.3559,126.4987,945000.0],["2021-09-10",126.4567,127.6669,125.902,125.9188,1106200.0],["2021-09-13",126.3222,127.3644,126.0869,126.3895,404400.0],["2021-09-14",126.8937,127.6501,126.1121,127.0114,564200.0],["2021-09-15",127.1963,128.3728,126.6836,126.9946,573900.0],["2021-09-16",126.7004,127.3643,125.5743,126.5239,405400.0],["2021-09-17",126.9525,127.0198,124.6582,124.675,1308600.0],["2021-09-20",123.5321,125.7087,122.8009,124.9608,698500.0],["2021-09-21",125.8264,127.5745,125.7928,126.1878,837500.0],["2021-09-22",126.961,127.6501,126.524,126.692,976400.0],["2021-09-23",127.6585,128.3897,126.6164,126.9862,433100.0],["2021-09-24",126.7256,127.7593,125.818,125.8516,399200.0],["2021-09-27",127.045,127.2803,123.6833,123.7337,557100.0],["2021-09-28",122.8345,124.9271,122.2042,124.4481,739100.0],["2021-09-29",125.1496,127.3808,125.1073,126.8484,797300.0],["2021-09-30",127.44,127.6681,124.6003,124.6341,529900.0],["2021-10-01",125.5468,127.2287,124.0086,126.3835,327600.0],["2021-10-04",126.0877,128.0823,125.7158,127.8963,492900.0],["2021-10-05",128.6232,128.6232,126.9413,127.9555,747700.0],["2021-10-06",127.3723,129.1809,124.4058,129.1471,545100.0],["2021-10-07",129.1471,130.1021,128.2597,128.5471,423700.0],["2021-10-08",128.302,128.7415,127.2371,127.4568,298900.0],["2021-10-11",127.1948,128.2851,126.3835,127.6766,231700.0],["2021-10-12",128.7668,130.736,127.6428,130.3135,903900.0],["2021-10-13",130.5247,132.6122,129.8148,132.477,680800.0],["2021-10-14",133.2123,134.2349,132.6123,133.9391,494200.0],["2021-10-15",134.0659,134.742,131.9784,132.6122,398300.0],["2021-10-18",132.3164,134.4124,131.7924,134.3194,629600.0],["2021-10-19",134.742,134.742,131.7587,131.8432,415800.0],["2021-10-20",131.9699,133.525,131.9192,133.5081,328100.0],["2021-10-21",133.3137,133.8884,132.7306,133.8124,244900.0],["2021-10-22",134.218,135.0717,133.6687,134.4209,324600.0],["2021-10-25",134.7252,134.7252,132.9503,133.449,332600.0],["2021-10-26",133.618,135.1646,132.2404,134.6153,428400.0],["2021-10-27",134.9279,135.0209,133.9222,134.7505,580400.0],["2021-10-28",135.2576,137.7508,135.2576,137.6324,545500.0],["2021-10-29",137.6324,138.8072,135.3083,137.8437,783200.0],["2021-11-01",138.0297,138.3001,133.187,136.5253,534800.0],["2021-11-02",136.8718,137.5902,135.2322,136.5506,524500.0],["2021-11-03",137.2014,138.7734,136.7957,138.0296,749100.0],["2021-11-04",138.0297,138.0297,134.9787,135.6633,532500.0],["2021-11-05",135.8407,136.7873,135.1815,136.3901,275500.0],["2021-11-08",136.7197,137.1761,135.1308,136.7958,326500.0],["2021-11-09",137.2099,137.8522,136.3478,137.7169,279000.0],["2021-11-10",137.4212,139.3988,137.4212,139.1115,554400.0],["2021-11-11",139.2889,140.6243,138.0973,140.6074,595800.0],["2021-11-12",140.8694,141.4103,139.458,139.9989,460600.0],["2021-11-15",139.7031,141.9427,139.1622,141.9258,359300.0],["2021-11-16",141.9258,141.9258,139.0185,139.5002,474100.0],["2021-11-17",139.3397,140.7595,135.6717,140.7173,602400.0],["2021-11-18",141.199,141.199,139.3058,140.0918,555300.0],["2021-11-19",139.796,140.8355,138.9255,140.5059,525200.0],["2021-11-22",140.4975,141.7145,139.2382,140.6918,485200.0],["2021-11-23",140.3792,142.7541,139.8045,141.63,563800.0],["2021-11-24",141.3173,144.6641,141.3004,144.2584,469400.0],["2021-11-26",142.6442,144.0133,140.4045,141.1229,612300.0],["2021-11-29",141.9934,144.9937,141.5877,142.7033,838600.0],["2021-11-30",142.1709,143.5231,139.627,139.627,1537100.0],["2021-12-01",140.6243,142.2047,137.3197,137.3789,674600.0],["2021-12-02",138.3255,143.1766,137.4043,142.2132,692100.0],["2021-12-03",142.8893,143.802,140.0749,141.3764,737200.0],["2021-12-06",142.3399,145.2726,142.3399,143.54,732000.0],["2021-12-07",145.4923,145.8051,143.5316,144.8078,694800.0],["2021-12-08",144.8077,147.0051,144.2499,146.7347,480100.0],["2021-12-09",146.6163,147.6812,145.0528,145.0612,1356800.0],["2021-12-10",145.4078,147.563,144.6979,146.7939,607100.0],["2021-12-13",146.3713,149.6505,145.6191,148.5349,648000.0],["2021-12-14",148.2729,148.6616,145.3994,146.6079,630800.0],["2021-12-15",146.8202,150.6926,146.8202,150.2171,834900.0],["2021-12-16",150.0557,150.3954,147.2448,148.179,472200.0],["2021-12-17",147.9497,149.4104,144.986,145.7333,1696000.0],["2021-12-20",144.4,146.6249,143.797,146.022,416700.0],["2021-12-21",147.007,147.8138,145.5464,146.489,668000.0],["2021-12-22",146.1154,148.3743,146.1154,148.1535,960700.0],["2021-12-23",149.0451,149.0451,146.1663,147.3297,372300.0],["2021-12-27",147.2193,150.0048,146.8287,149.9368,274700.0],["2021-12-28",149.9368,150.6501,149.5462,150.1321,414700.0],["2021-12-29",150.4549,151.2276,148.7989,150.871,630100.0],["2021-12-30",151.0324,152.0599,150.4124,151.3126,394700.0],["2021-12-31",151.3041,153.1723,151.3041,151.7372,434700.0],["2022-01-03",151.8391,152.3062,148.2384,149.8434,525900.0],["2022-01-04",149.7415,152.2807,149.6056,149.733,809800.0],["2022-01-05",149.733,150.1916,146.5145,146.8032,537100.0],["2022-01-06",146.5825,148.094,144.918,145.1813,331400.0],["2022-01-07",144.3915,144.5698,141.5042,141.725,934200.0],["2022-01-10",140.9097,142.8629,139.9331,140.536,1004300.0],["2022-01-11",140.7144,140.9182,138.1498,140.6805,1478800.0],["2022-01-12",140.6804,144.2216,140.6804,143.296,811400.0],["2022-01-13",143.6357,144.5528,143.1261,143.245,582300.0],["2022-01-14",143.2366,143.2366,139.2198,140.621,548700.0],["2022-01-18",140.001,140.5276,137.5893,139.8397,780500.0],["2022-01-19",140.3747,141.6145,137.9375,137.9969,539800.0],["2022-01-20",138.0394,139.2707,134.5576,134.6001,656500.0],["2022-01-21",135.3219,136.3409,133.7508,133.9037,693100.0],["2022-01-24",133.1224,134.3538,129.335,134.167,846200.0],["2022-01-25",132.7318,133.4876,130.0907,132.2732,844700.0],["2022-01-26",132.4261,134.4557,130.4135,131.1693,979300.0],["2022-01-27",131.9675,133.012,127.6365,127.8149,1504800.0],["2022-01-28",128.1546,134.4897,127.0846,134.4557,1615400.0],["2022-01-31",133.9887,136.1626,133.2838,135.9503,1073700.0],["2022-02-01",136.9184,137.6912,134.099,135.4492,784500.0],["2022-02-02",135.8314,139.7038,135.8314,138.5234,816300.0],["2022-02-03",137.377,141.2664,137.0628,140.2983,1155400.0],["2022-02-04",138.4215,142.8629,137.5723,141.173,992900.0],["2022-02-07",141.0456,142.5572,137.5723,137.7422,1083200.0],["2022-02-08",137.6912,138.7442,136.4514,137.7507,1046500.0],["2022-02-09",139.7293,142.6336,139.2283,142.5317,773100.0],["2022-02-10",140.3577,143.1601,138.8631,139.4066,2085900.0],["2022-02-11",140.4427,142.1666,139.7463,140.9182,1224300.0],["2022-02-14",141.156,142.0901,137.0798,137.5978,1122600.0],["2022-02-15",138.2687,139.3896,137.7676,138.1073,693300.0],["2022-02-16",138.1413,139.6189,136.9439,139.0754,658700.0],["2022-02-17",138.8546,139.0584,137.0288,137.4279,538700.0],["2022-02-18",137.1222,138.6423,136.3664,137.4874,551000.0],["2022-02-22",136.6297,139.6274,135.6276,138.7782,772500.0],["2022-02-23",139.2028,140.4766,136.7316,137.6742,1190300.0],["2022-02-24",135.203,138.7952,134.7699,138.3706,561300.0],["2022-02-25",138.5659,142.7525,138.1412,142.744,720500.0],["2022-02-28",140.655,142.226,138.8461,140.2134,951000.0],["2022-03-01",140.0605,141.64,138.2007,139.1009,973500.0],["2022-03-02",139.7803,142.2005,138.2177,141.9118,877600.0],["2022-03-03",142.6675,143.797,141.088,142.744,550700.0],["2022-03-04",141.2069,146.5994,140.9182,146.3786,587300.0],["2022-03-07",145.9031,147.6355,144.3235,144.5189,760100.0],["2022-03-08",144.4169,144.8161,141.105,142.209,792800.0],["2022-03-09",144.2726,145.3936,143.1177,143.5083,973300.0],["2022-03-10",143.2026,143.848,142.3958,143.4489,888900.0],["2022-03-11",144.4254,145.3596,140.638,141.1135,371400.0],["2022-03-14",141.8608,142.5657,138.5914,139.7718,797600.0],["2022-03-15",141.3173,141.4702,138.6763,140.7569,525200.0],["2022-03-16",141.8609,142.812,138.3281,141.5297,762700.0],["2022-03-17",141.2409,143.0073,141.2409,142.4723,882500.0],["2022-03-18",140.9946,142.7695,139.8058,139.9077,1593500.0],["2022-03-21",140.3577,140.9182,139.2028,140.069,1836600.0],["2022-03-22",140.069,141.1475,137.6317,138.1413,1148500.0],["2022-03-23",138.8461,139.5255,137.0628,138.1413,708800.0],["2022-03-24",138.2262,139.2622,137.5723,139.1094,640500.0],["2022-03-25",139.5765,140.2728,139.1009,139.9077,770700.0],["2022-03-28",140.9861,145.1133,139.9501,143.3724,2579300.0],["2022-03-29",144.366,145.7077,143.2111,145.4954,902900.0],["2022-03-30",144.1292,144.9831,141.8237,144.8294,1673500.0],["2022-03-31",145.7431,145.7858,141.8835,141.9176,1645700.0],["2022-04-01",142.3446,146.9642,142.0457,146.5287,22117100.0],["2022-04-04",146.8446,149.0562,142.7544,144.3,1538800.0],["2022-04-05",144.3171,148.2792,144.2232,145.0856,1232500.0],["2022-04-06",145.7602,150.0211,144.411,149.6112,1080800.0],["2022-04-07",149.0733,149.0733,146.7934,147.3911,1265500.0],["2022-04-08",144.9404,145.1112,142.6007,143.6339,2070500.0],["2022-04-11",143.5059,144.7696,140.8502,141.5248,1174600.0],["2022-04-12",141.4138,142.6007,140.6368,141.0808,903000.0],["2022-04-13",141.4138,141.9518,139.7402,140.9356,591300.0],["2022-04-14",141.3882,142.0543,140.1757,140.5685,675500.0],["2022-04-18",140.2782,141.2174,138.5447,139.2535,737500.0],["2022-04-19",140.1586,141.8322,139.8426,141.5248,770000.0],["2022-04-20",141.9604,144.6928,141.5334,144.3342,770800.0],["2022-04-21",145.2051,147.1605,144.2231,145.7004,1241500.0],["2022-04-22",145.709,145.709,142.5752,142.6606,919500.0],["2022-04-25",142.3702,142.4812,138.2885,140.2098,874100.0],["2022-04-26",140.0476,141.4651,138.9546,139.1254,986600.0],["2022-04-27",139.262,141.0637,137.9897,138.0836,1087900.0],["2022-04-28",138.4167,139.3303,136.3161,138.4594,1187900.0],["2022-04-29",137.3834,140.3806,133.891,133.9678,1363700.0],["2022-05-02",134.6083,135.4024,126.0437,128.3919,872600.0],["2022-05-03",129.1263,130.9877,127.7429,130.3132,943900.0],["2022-05-04",130.0314,130.6633,126.5475,130.4669,1126800.0],["2022-05-05",130.4669,131.0304,127.5038,128.5541,978100.0],["2022-05-06",127.7856,128.3236,125.5228,127.0683,707000.0],["2022-05-09",126.2059,126.7866,121.9193,122.4231,851200.0],["2022-05-10",123.0807,124.1907,120.2628,120.8776,766400.0],["2022-05-11",121.2448,124.4298,121.074,122.5342,751200.0],["2022-05-12",122.8843,123.8492,121.3985,123.149,786000.0],["2022-05-13",123.0294,124.7287,121.3131,124.6604,792300.0],["2022-05-16",124.6519,125.4375,122.8758,123.1405,566500.0],["2022-05-17",123.5247,124.4127,121.3643,122.2524,1136900.0],["2022-05-18",122.0987,122.3122,117.7182,118.0427,909300.0],["2022-05-19",117.2144,119.0161,117.1034,117.8377,664200.0],["2022-05-20",119.0588,119.0588,116.7362,118.3842,1789500.0],["2022-05-23",119.2467,120.8179,117.2486,120.2628,616600.0],["2022-05-24",120.0579,120.852,117.8463,120.5958,842500.0],["2022-05-25",120.5104,121.2448,119.093,120.9118,856900.0],["2022-05-26",121.5522,122.6708,120.6812,121.1679,553600.0],["2022-05-27",121.5522,124.0882,121.0142,123.7979,538000.0],["2022-05-31",122.8587,123.6101,121.5864,122.5257,1665000.0],["2022-06-01",122.7904,123.26,120.1177,122.5854,917200.0],["2022-06-02",122.3548,123.5844,120.1689,123.5247,1088200.0],["2022-06-03",122.7391,123.6613,121.4156,122.5854,616300.0],["2022-06-06",123.2344,123.2344,119.2467,119.4089,869700.0],["2022-06-07",119.0845,121.945,118.5294,121.7913,738100.0],["2022-06-08",121.2533,121.5864,118.8283,118.999,509900.0],["2022-06-09",118.5038,118.9478,115.037,115.1992,855000.0],["2022-06-10",114.2514,114.9174,113.2011,113.7305,726500.0],["2022-06-13",111.5958,112.1081,107.4544,108.0179,721100.0],["2022-06-14",108.3424,108.9316,106.8822,107.591,746400.0],["2022-06-15",108.4022,111.1688,107.1043,109.7684,1572300.0],["2022-06-16",107.5398,109.7855,107.5398,108.9401,1366000.0],["2022-06-17",109.6147,111.3311,108.7864,109.794,2945300.0],["2022-06-21",110.2295,113.0815,110.2295,111.3225,1303000.0],["2022-06-22",110.6992,114.2855,110.6992,112.6204,792000.0],["2022-06-23",113.1499,115.0967,113.1499,114.9431,535700.0],["2022-06-24",115.148,115.6859,113.9696,115.37,1216100.0],["2022-06-27",115.054,117.7438,114.3538,115.7457,824700.0],["2022-06-28",116.574,117.795,114.8406,115.0882,514600.0],["2022-06-29",114.5206,115.6557,113.9015,115.157,549600.0],["2022-06-30",114.6927,117.0832,113.6866,115.6386,769900.0],["2022-07-01",115.6041,117.3239,114.7872,116.9972,447300.0],["2022-07-05",116.3866,117.1691,112.6891,115.1484,701100.0],["2022-07-06",116.0427,116.6618,114.7873,115.8535,457600.0],["2022-07-07",116.1888,117.0316,114.8302,115.3634,435600.0],["2022-07-08",115.1398,115.6127,113.8327,114.1423,411800.0],["2022-07-11",113.9617,114.8044,112.9643,114.1853,386300.0],["2022-07-12",113.635,115.3376,113.2566,113.9875,696800.0],["2022-07-13",113.4114,114.2971,112.07,113.807,489300.0],["2022-07-14",111.6572,113.0675,111.6572,112.2162,766100.0],["2022-07-15",113.7812,114.4089,112.5945,113.5748,487700.0],["2022-07-18",114.0563,114.4949,112.2591,112.7665,431300.0],["2022-07-19",113.6522,115.243,112.8439,115.0796,507500.0],["2022-07-20",115.1398,116.2835,114.3573,115.1656,489700.0],["2022-07-21",115.1398,115.8191,114.5035,115.7245,394400.0],["2022-07-22",116.378,117.4529,115.5955,116.808,436600.0],["2022-07-25",116.851,117.9602,116.3522,116.8166,422100.0],["2022-07-26",116.8596,117.7281,115.7073,116.0857,540500.0],["2022-07-27",116.0513,116.9026,115.3032,116.7822,742900.0],["2022-07-28",117.6851,121.7868,117.5303,121.5288,862700.0],["2022-07-29",120.5141,122.3027,119.2759,121.331,1062800.0],["2022-08-01",120.8065,121.0817,118.4246,119.4565,1075500.0],["2022-08-02",119.594,120.196,117.7367,117.8657,1063500.0],["2022-08-03",118.0118,119.0093,116.9456,117.2035,1400400.0],["2022-08-04",117.1348,118.588,115.0022,117.9001,992800.0],["2022-08-05",117.1863,118.1752,116.1631,118.0462,765700.0],["2022-08-08",118.9749,120.2991,118.3472,118.6567,886100.0],["2022-08-09",119.0093,121.4686,118.6138,121.1677,828200.0],["2022-08-10",122.4575,123.412,121.6922,123.2658,508700.0],["2022-08-11",123.6355,124.848,123.1024,123.2744,528000.0],["2022-08-12",123.9967,125.3123,123.9967,125.3037,458500.0],["2022-08-15",125.3983,126.0432,124.5986,125.7423,426600.0],["2022-08-16",125.2435,127.0235,125.1662,126.155,457300.0],["2022-08-17",125.4671,126.3012,124.7018,126.026,595900.0],["2022-08-18",125.7681,126.542,123.5581,123.6699,671200.0],["2022-08-19",123.326,123.4378,122.0963,122.3629,688500.0],["2022-08-22",121.5202,121.7266,119.6112,119.6972,527900.0],["2022-08-23",119.1985,119.3447,115.9223,116.98,578700.0],["2022-08-24",117.0144,118.0376,116.6446,117.5647,638600.0],["2022-08-25",118.2956,118.8545,117.1777,118.8287,709100.0],["2022-08-26",118.8287,118.8287,115.7933,115.8277,696200.0],["2022-08-29",115.5439,115.5439,113.9015,113.9273,511700.0],["2022-08-30",114.0649,114.3917,111.7862,112.1215,952700.0],["2022-08-31",112.4053,112.8353,110.0836,110.505,1339100.0],["2022-09-01",109.9546,111.1241,108.1746,111.0123,962800.0],["2022-09-02",111.6916,112.3537,108.6992,108.94,856300.0],["2022-09-06",109.4989,112.1904,109.4989,111.8636,1320900.0],["2022-09-07",111.984,112.6031,111.2273,112.5859,690600.0],["2022-09-08",112.3279,115.0194,112.0786,114.4863,993900.0],["2022-09-09",114.7528,116.5328,113.9359,115.9481,728700.0],["2022-09-12",116.2577,116.9628,115.6472,116.1373,503600.0],["2022-09-13",114.2025,115.071,113.1363,113.7812,763700.0],["2022-09-14",113.2394,113.7554,111.0295,112.4397,911200.0],["2022-09-15",112.5343,113.2222,110.9177,111.0381,757900.0],["2022-09-16",111.3219,111.3219,109.2839,110.9263,1160300.0],["2022-09-19",109.6537,110.4878,108.0371,109.9718,775200.0],["2022-09-20",109.069,109.1979,105.595,106.7215,824500.0],["2022-09-21",107.2804,108.2348,105.294,105.294,670100.0],["2022-09-22",105.1564,106.0765,103.9784,105.5692,885100.0],["2022-09-23",104.8469,107.5125,104.2019,104.8641,1035600.0],["2022-09-26",104.2793,104.4341,101.5191,102.0866,1498700.0],["2022-09-27",102.8089,103.6086,100.642,100.8828,761700.0],["2022-09-28",102.1812,103.8924,100.7968,103.4968,943200.0],["2022-09-29",102.9162,103.4708,101.2002,102.4568,736300.0],["2022-09-30",103.5661,104.1035,102.5521,103.5228,1310700.0],["2022-10-03",105.1175,106.9722,104.0082,105.8368,1133400.0],["2022-10-04",106.4608,107.7695,105.8021,106.7208,925100.0],["2022-10-05",105.3515,105.8628,102.7168,103.4968,723600.0],["2022-10-06",103.2801,103.9908,100.7668,100.8535,818000.0],["2022-10-07",99.8308,100.2295,97.4129,97.9329,816700.0],["2022-10-10",98.3662,99.0075,96.7715,97.0489,2083400.0],["2022-10-11",96.7802,98.8342,96.4075,98.3315,731900.0],["2022-10-12",97.9155,97.9155,96.0609,97.1875,501000.0],["2022-10-13",95.7662,99.5362,95.0382,99.1548,560200.0],["2022-10-14",100.2902,100.4722,95.7229,95.9222,608700.0],["2022-10-17",97.9155,100.3249,97.3782,100.0215,721500.0],["2022-10-18",101.2088,102.6648,99.6662,100.0648,1141100.0],["2022-10-19",99.2675,99.4408,96.8495,97.6989,521300.0],["2022-10-20",98.2189,99.1635,96.7195,97.3002,766900.0],["2022-10-21",97.5949,98.7388,96.0002,98.7042,698800.0],["2022-10-24",99.8048,99.9175,97.4649,97.9329,750600.0],["2022-10-25",98.4962,101.8068,97.8895,101.2002,2174300.0],["2022-10-26",101.1742,101.7895,99.1202,99.7182,914200.0],["2022-10-27",100.2728,101.6508,99.1808,99.5795,831800.0],["2022-10-28",96.1735,99.9782,95.9829,99.6488,1126600.0],["2022-10-31",99.1289,100.6715,98.2882,100.1429,1085400.0],["2022-11-01",101.1135,101.1135,99.5189,100.0128,664900.0],["2022-11-02",99.5795,100.4635,96.7629,96.9709,815300.0],["2022-11-03",95.9829,96.6935,93.6342,95.4022,1252200.0],["2022-11-04",95.9915,96.9622,93.5129,96.6329,1211100.0],["2022-11-07",97.1615,97.5082,94.0069,95.0209,984600.0],["2022-11-08",95.5495,95.9915,94.3795,95.2029,596500.0],["2022-11-09",94.9949,95.8962,94.3189,94.7869,575400.0],["2022-11-10",98.9208,101.0182,98.1495,100.7062,736100.0],["2022-11-11",100.7062,101.3995,99.1635,99.8655,725800.0],["2022-11-14",99.5795,100.1602,96.9102,96.9535,868300.0],["2022-11-15",98.4182,99.6489,97.9329,99.3455,954600.0],["2022-11-16",99.0682,100.6022,98.6522,99.0682,1650000.0],["2022-11-17",97.9848,99.2502,97.5862,98.3835,1213700.0],["2022-11-18",99.5968,100.2295,98.6435,99.5102,769800.0],["2022-11-21",99.0422,100.9228,98.8342,100.7495,880400.0],["2022-11-22",101.0615,101.4948,100.3335,101.2522,633500.0],["2022-11-23",101.0442,101.7808,100.3768,101.7288,598200.0],["2022-11-25",101.8415,102.5695,101.4862,102.3788,302500.0],["2022-11-28",101.8762,102.1795,99.6142,99.8482,1293000.0],["2022-11-29",99.8395,102.1795,99.3802,102.0495,889700.0],["2022-11-30",101.2695,104.3115,100.4895,104.2855,1105300.0],["2022-12-01",105.1435,105.9668,102.4568,103.5575,568400.0],["2022-12-02",102.4048,104.3548,102.1448,103.8955,619400.0],["2022-12-05",102.9335,102.9335,100.3162,100.8708,1164900.0],["2022-12-06",101.3908,101.4515,98.7302,99.3455,987200.0],["2022-12-07",99.1808,100.0475,98.4355,99.0422,1205400.0],["2022-12-08",99.2329,101.1482,99.1202,100.7148,990800.0],["2022-12-09",100.6628,101.5988,100.1688,100.5328,799100.0],["2022-12-12",100.3508,100.8448,98.6262,100.7842,703600.0],["2022-12-13",103.7222,103.9995,100.8795,102.6475,892900.0],["2022-12-14",102.4655,103.7828,100.7668,101.2088,820100.0],["2022-12-15",101.2001,101.8641,99.4877,100.239,1445800.0],["2022-12-16",98.8324,98.8324,96.5171,98.0286,1596600.0],["2022-12-19",97.8364,97.8364,95.8705,96.4472,669700.0],["2022-12-20",95.722,96.753,94.9794,95.9317,918000.0],["2022-12-21",96.4122,97.4345,96.1152,96.5608,578000.0],["2022-12-22",95.9404,96.5782,94.8745,96.2462,713200.0],["2022-12-23",96.2113,97.251,95.6434,97.251,472100.0],["2022-12-27",97.2947,97.5568,96.3249,97.4257,311100.0],["2022-12-28",97.7315,98.0461,95.923,95.9841,438400.0],["2022-12-29",96.6045,99.1906,96.0628,98.6751,946300.0],["2022-12-30",98.1509,98.6926,96.6045,97.749,555500.0],["2023-01-03",98.3955,98.911,96.089,96.7006,556600.0],["2023-01-04",97.5131,99.0595,97.216,98.5091,2109500.0],["2023-01-05",97.7315,98.0286,94.8833,95.8181,935700.0],["2023-01-06",96.0977,99.907,96.0365,99.6012,578700.0],["2023-01-09",99.1294,100.0905,98.4567,98.7363,1114800.0],["2023-01-10",99.5663,99.5663,98.2907,99.0683,613200.0],["2023-01-11",99.9594,103.4193,99.6799,103.3406,856600.0],["2023-01-12",103.8474,104.4939,102.764,103.3843,804500.0],["2023-01-13",102.3971,103.463,101.7767,103.0523,795300.0],["2023-01-17",103.3319,104.4503,102.7465,102.8689,706500.0],["2023-01-18",103.0261,103.1397,100.6322,100.7021,549100.0],["2023-01-19",100.2478,101.8204,99.9332,100.073,576400.0],["2023-01-20",100.1779,100.4225,98.78,100.1954,872800.0],["2023-01-23",100.1254,100.9991,99.3653,100.3614,506000.0],["2023-01-24",100.6322,103.2009,99.6974,103.1222,898700.0],["2023-01-25",102.799,104.258,102.3621,104.2056,1782500.0],["2023-01-26",104.756,105.2628,103.9435,104.7123,623200.0],["2023-01-27",104.6861,106.783,104.5813,106.285,639400.0],["2023-01-30",105.5773,106.617,104.6075,104.6512,564700.0],["2023-01-31",104.6162,107.6567,104.293,107.648,1092800.0],["2023-02-01",107.0014,109.1245,105.8744,108.1198,915400.0],["2023-02-02",108.976,111.4835,108.976,110.3564,1401900.0],["2023-02-03",107.0277,108.0324,105.0444,106.3636,1328700.0],["2023-02-06",104.8958,107.2635,104.4502,106.9752,860800.0],["2023-02-07",106.32,108.7051,105.822,108.0411,1097700.0],["2023-02-08",107.3072,108.7663,107.2024,108.2858,794600.0],["2023-02-09",108.7313,109.1682,106.4248,106.6694,805800.0],["2023-02-10",106.1365,107.4383,105.7957,107.3072,581600.0],["2023-02-13",107.5606,108.7313,107.4033,107.6305,777900.0],["2023-02-14",107.3509,107.9013,105.8656,106.8092,1009100.0],["2023-02-15",106.2938,106.2938,105.0182,106.1277,691700.0],["2023-02-16",104.791,106.119,104.1794,104.8871,766300.0],["2023-02-17",104.791,105.4113,102.8514,104.8871,2437900.0],["2023-02-21",104.6162,104.6162,102.4407,103.1397,739100.0],["2023-02-22",103.6552,104.258,102.2922,102.7116,573500.0],["2023-02-23",103.0086,103.9697,102.1175,103.1572,487500.0],["2023-02-24",102.1524,102.2747,100.737,101.7243,454500.0],["2023-02-27",102.9475,102.9999,99.5401,100.3264,1280100.0],["2023-02-28",100.3264,101.6195,100.0206,100.2652,1061000.0],["2023-03-01",99.3042,99.5576,97.251,97.8189,622400.0],["2023-03-02",97.3646,99.7847,97.216,99.6012,863600.0],["2023-03-03",100.405,102.1699,100.1866,101.4622,753200.0],["2023-03-06",102.1699,102.9562,101.8728,102.3883,577200.0],["2023-03-07",102.3359,102.4233,97.6791,97.8713,1402100.0],["2023-03-08",97.7403,100.3177,97.7403,99.0595,997200.0],["2023-03-09",99.2954,99.3566,96.5433,96.7967,861400.0],["2023-03-10",96.8491,96.9714,92.4195,93.4067,815600.0],["2023-03-13",92.9349,95.9405,92.6291,94.8483,727100.0],["2023-03-14",96.1327,96.4297,93.9048,94.5163,1062200.0],["2023-03-15",93.7038,94.6998,92.3408,93.6339,992100.0],["2023-03-16",92.865,93.066,90.742,91.8603,1059500.0],["2023-03-17",91.703,91.703,88.5403,88.8723,2214200.0],["2023-03-20",89.0383,90.4886,88.383,90.2876,990800.0],["2023-03-21",90.7682,90.8818,88.0597,89.2829,1396600.0],["2023-03-22",88.7062,89.344,86.7404,87.0288,1243900.0],["2023-03-23",87.3695,88.0684,85.7182,86.19,800600.0],["2023-03-24",85.7619,87.3258,85.395,87.2734,979200.0],["2023-03-27",87.8326,88.5752,87.186,87.3695,791500.0],["2023-03-28",86.5395,88.2082,86.3647,87.8151,684500.0],["2023-03-29",88.6975,89.7809,88.1209,89.6761,885300.0],["2023-03-30",90.7877,91.4142,90.4348,91.0612,672300.0],["2023-03-31",91.5554,92.5965,90.9378,92.4994,902100.0],["2023-04-03",92.4641,93.567,91.1407,91.5818,984600.0],["2023-04-04",91.9965,91.9965,90.6995,91.3877,608500.0],["2023-04-05",91.0966,92.0847,91.0877,91.3083,503200.0],["2023-04-06",91.6524,92.3229,91.0524,92.2523,342100.0],["2023-04-10",91.5906,92.5259,90.6907,92.4641,479000.0],["2023-04-11",92.4906,92.8788,91.7142,92.2435,864800.0],["2023-04-12",93.3199,93.5846,91.5201,91.6789,1150500.0],["2023-04-13",91.7759,92.217,90.4701,91.8465,560700.0],["2023-04-14",92.2347,92.7905,90.823,91.2642,841800.0],["2023-04-17",91.52,94.0522,91.4671,94.0257,854200.0],["2023-04-18",93.8934,94.2993,92.9847,93.4787,605400.0],["2023-04-19",92.7023,94.8992,92.5347,94.3257,508100.0],["2023-04-20",94.0875,94.2728,93.4523,93.8581,1056100.0],["2023-04-21",94.2904,94.3345,92.7994,94.2198,557800.0],["2023-04-24",94.5992,94.7051,93.3199,93.7611,369600.0],["2023-04-25",93.364,93.6376,92.3053,92.517,519300.0],["2023-04-26",92.3229,93.3287,91.6347,91.7847,774400.0],["2023-04-27",92.0406,94.4934,92.0406,93.9905,927200.0],["2023-04-28",94.3699,97.4402,94.3699,97.0961,764500.0],["2023-05-01",97.0079,99.0019,97.0079,98.1725,859800.0],["2023-05-02",97.749,98.2078,95.2786,96.4432,974200.0],["2023-05-03",97.1844,97.9608,95.9315,96.3374,1147700.0],["2023-05-04",95.9668,97.052,95.4374,95.9756,370200.0],["2023-05-05",96.2403,97.8284,96.055,97.3608,643100.0],["2023-05-08",96.7609,98.2519,96.7609,97.8108,522100.0],["2023-05-09",97.2108,98.2255,96.0021,97.5549,641000.0],["2023-05-10",98.4372,98.5784,96.4785,97.5726,844600.0],["2023-05-11",96.7961,97.8902,96.3021,97.8372,571000.0],["2023-05-12",97.952,98.1108,96.5844,97.4932,504000.0],["2023-05-15",95.4462,98.8166,94.8551,96.0286,982300.0],["2023-05-16",96.0197,96.3727,93.5317,93.6111,769200.0],["2023-05-17",93.8758,94.3963,93.0905,94.211,784600.0],["2023-05-18",93.9728,94.8375,93.0552,94.361,562500.0],["2023-05-19",94.8904,95.5433,93.9375,93.964,514600.0],["2023-05-22",93.9199,94.6786,93.4964,93.7611,543700.0],["2023-05-23",93.9111,94.811,92.9582,93.4081,530500.0],["2023-05-24",93.2494,93.2582,91.3613,91.5024,818200.0],["2023-05-25",91.9524,92.0141,90.0113,90.8231,1115800.0],["2023-05-26",90.6819,91.9171,89.7643,91.6877,498500.0],["2023-05-30",92.0759,92.8523,91.6877,91.9082,593700.0],["2023-05-31",92.1729,92.87,91.4053,92.1729,1584800.0],["2023-06-01",92.0583,92.42,90.5672,92.3053,939600.0],["2023-06-02",93.3199,95.3139,93.2317,94.9522,754700.0],["2023-06-05",94.5904,96.902,94.4581,95.8786,1048600.0],["2023-06-06",96.1874,97.105,95.1551,96.9197,838300.0],["2023-06-07",97.3961,100.4488,96.9903,99.9195,825600.0],["2023-06-08",99.6989,100.1224,97.7402,99.9459,785700.0],["2023-06-09",100.2371,100.6165,99.3636,99.9106,569200.0],["2023-06-12",99.6901,99.7342,98.049,98.7725,614900.0],["2023-06-13",98.4107,99.5401,98.0578,99.2842,526500.0],["2023-06-14",99.5312,100.2018,98.0931,98.6048,720700.0],["2023-06-15",98.5254,99.1254,97.6167,98.9401,553100.0],["2023-06-16",99.4607,100.0165,98.9313,99.7959,1259400.0],["2023-06-20",99.4607,99.4607,97.9961,98.446,1060300.0],["2023-06-21",97.7579,98.4019,96.9903,97.8902,465200.0],["2023-06-22",98.2608,98.2608,94.9875,95.5345,600300.0],["2023-06-23",95.1904,95.5345,93.2141,93.3993,1705700.0],["2023-06-26",93.4611,95.9844,93.4611,95.9403,563700.0],["2023-06-27",96.1609,96.8491,95.3315,96.8226,791300.0],["2023-06-28",96.8932,96.8932,94.6698,95.3051,1360500.0],["2023-06-29",95.2962,97.38,94.4769,96.721,664800.0],["2023-06-30",97.4335,97.8253,95.501,96.9526,1125600.0],["2023-07-03",96.6854,99.1522,96.5073,98.0657,338400.0],["2023-07-05",97.567,99.0453,96.5875,97.5403,518600.0],["2023-07-06",96.3114,98.3062,94.7708,97.95,535300.0],["2023-07-07",97.3978,97.8253,96.819,96.8724,402700.0],["2023-07-10",96.3381,97.4067,95.9641,97.2197,539500.0],["2023-07-11",97.6739,98.8583,97.0327,98.796,608400.0],["2023-07-12",99.9359,100.3811,98.9295,99.0097,647300.0],["2023-07-13",98.885,99.7221,98.3151,99.6776,415200.0],["2023-07-14",99.544,99.6954,98.6802,99.6954,284600.0],["2023-07-17",99.268,99.4728,98.3685,98.6268,552300.0],["2023-07-18",99.455,99.4817,97.7273,98.511,651300.0],["2023-07-19",99.3214,99.544,98.1815,99.1967,570100.0],["2023-07-20",99.4817,99.8824,98.1014,99.8468,577800.0],["2023-07-21",99.829,100.8175,99.8201,100.5414,501900.0],["2023-07-24",100.5414,101.5566,100.1852,100.4791,770700.0],["2023-07-25",100.4524,100.7908,97.567,98.6802,868200.0],["2023-07-26",98.8227,99.9448,98.324,99.6064,724700.0],["2023-07-27",99.8557,99.9626,96.4004,96.8813,1010100.0],["2023-07-28",97.9767,98.1993,96.5964,96.632,884800.0],["2023-07-31",96.908,97.9054,96.3292,97.1485,1407500.0],["2023-08-01",96.8279,97.2286,95.9997,96.5429,1476700.0],["2023-08-02",96.1155,96.534,95.2071,95.4565,744600.0],["2023-08-03",95.2427,95.2427,92.9897,94.8331,988000.0],["2023-08-04",95.2873,99.1344,95.0557,96.6587,1495500.0],["2023-08-07",96.9704,98.1548,96.445,97.8698,906500.0],["2023-08-08",96.8635,97.2643,95.5277,96.7299,693700.0],["2023-08-09",96.4628,96.9081,95.8216,96.7478,751000.0],["2023-08-10",96.9437,97.7897,95.4654,95.9106,801900.0],["2023-08-11",95.3763,96.3381,95.2873,96.0531,614800.0],["2023-08-14",95.8572,95.9284,94.1028,94.468,730900.0],["2023-08-15",93.5329,94.744,93.3993,94.4145,810200.0],["2023-08-16",94.3967,94.842,93.6843,94.3433,806000.0],["2023-08-17",94.4858,96.0977,94.3077,94.6995,562100.0],["2023-08-18",93.9248,95.2428,93.9248,94.5659,510400.0],["2023-08-21",94.3255,94.6105,93.1144,93.6131,527300.0],["2023-08-22",93.9871,94.1652,93.3993,93.6042,485500.0],["2023-08-23",94.1652,95.2962,93.7823,94.9311,475400.0],["2023-08-24",95.0468,96.534,94.842,94.9489,448300.0],["2023-08-25",95.1537,96.0353,95.0646,95.4298,440100.0],["2023-08-28",95.7771,96.8635,95.7771,96.0709,350000.0],["2023-08-29",96.3381,96.5964,95.5989,96.445,318400.0],["2023-08-30",96.9615,97.1663,95.599,96.4628,644700.0],["2023-08-31",96.5162,96.6765,95.5188,95.8394,773800.0],["2023-09-01",96.1778,96.2491,94.5481,95.0557,471400.0],["2023-09-05",94.9043,95.216,93.6754,93.7466,460400.0],["2023-09-06",93.2747,93.9604,92.8472,93.2925,528400.0],["2023-09-07",93.0787,93.3548,92.3218,92.6067,842800.0],["2023-09-08",92.7938,92.9363,90.8435,91.7162,838300.0],["2023-09-11",91.7964,91.921,90.3893,90.612,578000.0],["2023-09-12",90.6298,92.2505,90.1043,92.1348,689700.0],["2023-09-13",92.0992,92.6157,90.6921,90.8969,607900.0],["2023-09-14",91.6717,92.3574,91.5025,92.0991,608400.0],["2023-09-15",91.6005,92.4108,91.3066,91.6094,1043000.0],["2023-09-18",91.5648,91.5737,90.042,90.7901,521400.0],["2023-09-19",90.9593,91.2353,90.4784,90.8079,434900.0],["2023-09-20",91.547,92.117,90.8702,91.0127,321400.0],["2023-09-21",90.4338,90.4873,88.3055,88.35,769400.0],["2023-09-22",88.5281,88.8309,87.1122,87.2279,553500.0],["2023-09-25",86.7114,87.0854,86.3819,87.0053,569000.0],["2023-09-26",86.1682,86.7381,85.527,85.8476,570600.0],["2023-09-27",85.9812,86.4532,84.3604,84.494,825300.0],["2023-09-28",84.755,85.835,84.692,85.16,485800.0],["2023-09-29",86.492,86.861,84.71,85.124,807100.0],["2023-10-02",84.728,85.322,83.315,83.747,488400.0],["2023-10-03",83.495,83.792,82.6399,83.261,1304700.0],["2023-10-04",83.738,84.395,82.793,84.341,638300.0],["2023-10-05",84.224,84.818,83.729,84.8,609500.0],["2023-10-06",84.044,86.483,83.666,86.213,741200.0],["2023-10-09",85.61,88.4091,85.61,87.6801,843300.0],["2023-10-10",87.581,88.4721,86.6,86.681,645700.0],["2023-10-11",87.275,88.1931,86.735,87.6801,944000.0],["2023-10-12",87.4191,87.6801,86.555,86.933,683200.0],["2023-10-13",87.392,87.5091,86.06,86.825,441600.0],["2023-10-16",87.3921,87.6351,85.952,87.176,1316700.0],["2023-10-17",86.672,88.1481,86.672,87.8241,775800.0],["2023-10-18",87.4101,87.5091,85.664,85.808,1055200.0],["2023-10-19",85.043,86.51,84.575,84.638,742600.0],["2023-10-20",85.016,85.259,83.486,83.567,674400.0],["2023-10-23",82.8649,83.648,82.2619,82.6489,896400.0],["2023-10-24",82.802,84.377,82.802,84.323,792800.0],["2023-10-25",83.7019,84.179,82.2979,82.3429,700100.0],["2023-10-26",82.7299,83.045,80.4079,80.8849,1341500.0],["2023-10-27",80.1019,80.1019,75.0528,75.5838,3526800.0],["2023-10-30",76.3668,77.1408,74.5308,75.5388,1421800.0],["2023-10-31",74.8008,76.4568,74.6118,76.3938,1068700.0],["2023-11-01",76.2318,76.5648,75.0168,76.2138,1420300.0],["2023-11-02",77.8698,79.0399,77.5098,78.8239,1045200.0],["2023-11-03",79.9939,83.243,79.9489,81.5149,1377700.0],["2023-11-06",80.8039,81.0019,78.8418,79.2109,792200.0],["2023-11-07",79.2289,79.2289,77.6268,77.9778,573600.0],["2023-11-08",78.4008,79.3639,78.1488,79.0938,470600.0],["2023-11-09",79.3369,79.4809,78.0228,78.4008,907300.0],["2023-11-10",79.1209,79.8769,78.0858,79.5979,968500.0],["2023-11-13",79.0309,79.0309,76.7718,77.9868,1052400.0],["2023-11-14",80.6959,82.8829,80.1019,80.9839,1351600.0],["2023-11-15",80.5699,81.5599,79.9489,80.0029,1413800.0],["2023-11-16",80.4349,80.5609,78.7698,78.8148,1356700.0],["2023-11-17",79.5169,79.7689,78.1038,78.6168,1306400.0],["2023-11-20",78.3828,79.9939,77.8518,79.7419,1760200.0],["2023-11-21",79.4899,79.8229,78.7609,78.9319,1040900.0],["2023-11-22",79.8859,80.0119,79.1119,79.5799,503600.0],["2023-11-24",79.2019,79.8769,79.1749,79.8589,186100.0],["2023-11-27",79.8049,80.2459,79.3099,79.5079,848300.0],["2023-11-28",79.2919,80.7229,78.8509,80.4619,1255100.0],["2023-11-29",81.3169,82.4509,80.5969,80.7769,1881200.0],["2023-11-30",80.6869,81.3079,80.1109,81.2359,1913700.0],["2023-12-01",81.2989,83.864,81.2989,83.36,795600.0],["2023-12-04",82.6489,83.909,82.3969,83.738,804100.0],["2023-12-05",83.3509,83.792,82.2709,83.738,1087300.0],["2023-12-06",84.143,85.079,83.63,84.053,939200.0],["2023-12-07",84.062,84.674,83.45,84.062,667400.0],["2023-12-08",83.711,84.917,83.567,84.287,1075400.0],["2023-12-11",83.927,84.548,83.5039,84.08,698000.0],["2023-12-12",84.242,85.115,83.531,84.692,753900.0],["2023-12-13",84.8,88.9581,84.728,88.3011,1136500.0],["2023-12-14",90.3833,93.1112,90.3743,92.3929,1430500.0],["2023-12-15",91.1108,91.82,89.1103,89.9742,2253300.0],["2023-12-18",90.447,90.8925,89.6377,90.4197,1202000.0],["2023-12-19",90.8107,91.1108,89.174,89.5377,1901300.0],["2023-12-20",89.3377,90.0014,88.001,88.0101,940600.0],["2023-12-21",88.9739,89.2104,87.6464,88.4193,855000.0],["2023-12-22",88.983,89.6286,88.7012,88.9194,1602700.0],["2023-12-26",89.1922,89.9196,88.8921,89.5286,693300.0],["2023-12-27",89.5832,90.5106,89.174,89.9105,762200.0],["2023-12-28",89.6014,91.3927,89.5195,91.3199,810900.0],["2023-12-29",90.9289,91.2017,90.2197,90.2833,753500.0],["2024-01-02",90.1651,91.4745,89.7559,91.2744,960300.0],["2024-01-03",90.7107,90.7107,88.783,88.9376,657300.0],["2024-01-04",88.5466,90.0287,88.3647,88.9376,840200.0],["2024-01-05",88.2192,89.7377,87.5645,89.2831,998600.0],["2024-01-08",88.8739,90.3197,88.592,90.2469,872900.0],["2024-01-09",89.1103,89.856,88.8285,89.2013,770100.0],["2024-01-10",89.5923,90.0378,89.1467,89.5923,740500.0],["2024-01-11",89.2831,90.5834,88.4738,90.2197,1131500.0],["2024-01-12",91.2199,91.5563,89.8105,90.2197,694900.0],["2024-01-16",90.0196,91.0744,89.6923,90.4834,1332500.0],["2024-01-17",89.0376,90.2379,87.2008,87.8191,1093300.0],["2024-01-18",87.5645,88.0556,86.528,87.0735,1180400.0],["2024-01-19",87.4827,90.1742,87.0553,89.7832,1708400.0],["2024-01-22",90.0014,90.8107,89.5741,90.1833,888900.0],["2024-01-23",90.3561,90.6743,88.8103,89.4377,825800.0],["2024-01-24",90.3743,90.3743,88.5375,88.7284,1107800.0],["2024-01-25",89.5468,89.6923,87.1372,87.1644,960700.0],["2024-01-26",87.5282,87.71,86.1824,87.0644,976800.0],["2024-01-29",87.1099,87.7919,86.8462,87.5555,1355600.0],["2024-01-30",87.0826,87.0826,86.2006,86.437,1087100.0],["2024-01-31",86.9917,87.1099,84.7821,85.3277,2795000.0],["2024-02-01",84.6912,86.928,84.1183,86.8826,2641400.0],["2024-02-02",87.9646,89.6923,86.2006,87.8101,3131800.0],["2024-02-05",86.8826,86.9462,85.3277,85.3641,1189500.0],["2024-02-06",85.4186,86.8917,85.0913,86.6734,1341800.0],["2024-02-07",86.8735,87.0099,85.1549,86.1006,1339400.0],["2024-02-08",85.8733,86.3097,84.4548,85.4277,1193800.0],["2024-02-09",85.0731,85.5641,84.7912,84.9822,713400.0],["2024-02-12",85.1731,85.8642,84.8458,85.6459,715800.0],["2024-02-13",83.791,83.791,82.2907,83.5546,734400.0],["2024-02-14",83.9001,85.9551,83.6091,85.3277,1347100.0],["2024-02-15",86.2552,88.8466,85.9915,88.5375,1332900.0],["2024-02-16",87.6737,88.3284,87.3554,87.4373,966700.0],["2024-02-20",86.6189,87.1281,85.7551,85.9187,768100.0],["2024-02-21",85.8642,87.119,85.7096,86.7553,782700.0],["2024-02-22",87.1281,87.1281,86.0279,86.1642,971900.0],["2024-02-23",85.846,86.6643,85.5459,86.2461,801500.0],["2024-02-26",86.0824,86.2643,83.891,84.182,765500.0],["2024-02-27",84.8912,85.655,84.282,84.773,983800.0],["2024-02-28",84.1002,85.9006,84.0638,85.264,876800.0],["2024-02-29",86.1461,86.337,85.1549,85.9096,1595000.0],["2024-03-01",85.455,87.1736,84.5912,87.1099,885500.0],["2024-03-04",86.3825,88.0101,84.5548,87.9646,1639900.0],["2024-03-05",87.5918,88.4648,87.5646,87.9192,1273700.0],["2024-03-06",88.6193,89.765,88.0738,89.3559,1644900.0],["2024-03-07",89.5559,90.1924,89.174,89.7832,936300.0],["2024-03-08",90.7289,92.0746,90.1288,91.9928,2252500.0],["2024-03-11",91.9928,92.7475,90.8653,90.9107,1020900.0],["2024-03-12",90.8562,91.0562,89.0922,89.2831,1189300.0],["2024-03-13",89.5195,90.9926,89.4377,90.0469,1080300.0],["2024-03-14",89.5832,89.8468,88.0555,89.0376,1296700.0],["2024-03-15",88.0647,89.9469,88.0647,89.5559,1664700.0],["2024-03-18",89.5195,89.8105,88.492,88.6193,982300.0],["2024-03-19",88.5102,89.3377,87.5009,88.2738,1193800.0],["2024-03-20",87.9555,89.6105,87.7646,89.4377,862300.0],["2024-03-21",89.9105,91.72,89.6286,90.6561,1084100.0],["2024-03-22",90.8198,90.9926,89.0103,89.3104,819100.0],["2024-03-25",89.6377,90.056,88.5193,88.6557,1001200.0],["2024-03-26",88.6557,88.8012,87.5464,87.5646,853100.0],["2024-03-27",88.4101,89.5958,88.4101,89.3017,1577800.0],["2024-03-28",89.7704,90.7447,89.7704,90.4414,1216700.0],["2024-04-01",90.4506,90.6896,88.5112,88.6215,874800.0],["2024-04-02",88.0517,88.4377,87.1326,87.9138,585300.0],["2024-04-03",87.6105,88.3826,87.0958,88.1252,814100.0],["2024-04-04",89.0903,89.6417,87.7392,88.116,861300.0],["2024-04-05",87.7208,88.98,87.1601,88.8054,673900.0],["2024-04-08",90.1748,94.0719,89.366,93.8697,1805000.0],["2024-04-09",94.4671,96.4065,94.4396,95.2024,1684400.0],["2024-04-10",93.2355,93.4469,91.8568,92.6473,1020000.0],["2024-04-11",93.4469,93.4469,90.7263,91.8568,1233400.0],["2024-04-12",91.6454,91.6454,89.8348,90.0186,1018500.0],["2024-04-15",90.5517,90.7815,88.2079,88.8054,540800.0],["2024-04-16",88.1987,88.355,87.0866,87.3623,606700.0],["2024-04-17",87.5645,88.4193,87.1693,87.6105,843000.0],["2024-04-18",87.8035,88.2907,87.2061,87.5829,562500.0],["2024-04-19",87.969,89.0811,87.9138,88.502,668400.0],["2024-04-22",88.6032,90.2484,88.2263,90.1381,537300.0],["2024-04-23",90.4138,91.1307,90.0829,90.6252,820100.0],["2024-04-24",89.8715,91.3881,89.2649,90.8642,1088900.0],["2024-04-25",90.2668,90.9377,89.412,90.2668,596300.0],["2024-04-26",90.7171,92.105,90.5425,91.5627,873100.0],["2024-04-29",92.3072,92.9506,91.5535,92.1693,646600.0],["2024-04-30",91.8017,92.4175,91.3146,91.6179,950800.0],["2024-05-01",90.8458,91.9763,90.0737,90.5793,1258500.0],["2024-05-02",91.3054,93.0885,90.2484,92.3991,1173500.0],["2024-05-03",93.7778,96.8385,92.6105,96.5811,2124800.0],["2024-05-06",98.0425,99.4212,96.6363,97.4083,1675200.0],["2024-05-07",98.355,98.5388,96.8017,97.4175,844200.0],["2024-05-08",97.3072,97.4818,95.276,95.7447,823000.0],["2024-05-09",96.1491,98.2907,95.9745,98.1896,767200.0],["2024-05-10",98.6951,98.7778,97.7484,98.0149,629900.0],["2024-05-13",98.401,98.9708,97.4635,98.1068,684800.0],["2024-05-14",98.6308,99.0168,97.7852,98.2631,606500.0],["2024-05-15",99.8256,99.8256,98.7227,99.2741,842300.0],["2024-05-16",99.3936,99.6326,97.9046,97.9046,774900.0],["2024-05-17",98.3918,98.5021,97.5829,97.8863,833800.0],["2024-05-20",97.7852,97.9966,96.8568,97.0315,1269500.0],["2024-05-21",96.9212,97.6381,96.8752,97.3532,895500.0],["2024-05-22",97.1602,98.116,96.6914,96.8385,901000.0],["2024-05-23",96.5444,96.673,95.3863,95.5977,674000.0],["2024-05-24",95.7815,96.1767,94.991,95.2208,573200.0],["2024-05-28",95.5333,95.855,93.1804,93.2999,794600.0],["2024-05-29",91.9671,91.9947,90.3954,91.3605,987200.0],["2024-05-30",92.0774,92.923,91.9671,92.8403,779000.0],["2024-05-31",93.5664,94.4763,92.5186,94.3477,1447500.0],["2024-06-03",95.2208,96.8385,94.2741,95.2576,1042500.0],["2024-06-04",95.3679,98.1896,95.2392,97.776,1005700.0],["2024-06-05",97.6381,98.7778,96.6363,98.5664,816800.0],["2024-06-06",98.1344,98.6491,97.5278,98.3275,470300.0],["2024-06-07",97.0407,98.162,97.0407,98.0609,407200.0],["2024-06-10",97.8955,100.0738,97.7116,98.833,859100.0],["2024-06-11",98.2447,98.7686,97.5738,97.6105,617000.0],["2024-06-12",99.4855,100.1657,98.6491,98.7135,718700.0],["2024-06-13",98.594,99.4672,98.0517,98.3366,750800.0],["2024-06-14",98.116,99.5774,97.5462,99.3017,441500.0],["2024-06-17",98.6859,100.23,97.6932,99.7245,652400.0],["2024-06-18",100.1289,100.8918,99.6694,100.7539,745800.0],["2024-06-20",100.4046,100.7815,99.6694,100.5241,782800.0],["2024-06-21",101.5627,102.2061,99.7796,100.8274,1255600.0],["2024-06-24",100.901,102.8771,100.6161,102.1142,609500.0],["2024-06-25",101.9947,102.0499,100.7355,101.0297,572600.0],["2024-06-26",99.8532,101.0848,99.6694,99.8899,734500.0],["2024-06-27",99.9726,100.8918,99.5958,100.8642,491000.0],["2024-06-28",101.1611,102.1168,100.6044,101.2354,1338800.0],["2024-07-01",100.9199,101.625,100.0013,101.3096,591500.0],["2024-07-02",101.9034,102.2003,100.7065,101.0683,479300.0],["2024-07-03",101.1333,101.1333,99.6859,99.7415,494000.0],["2024-07-05",100.0477,100.5951,99.5931,99.9457,508700.0],["2024-07-08",100.0756,100.5209,99.6395,100.2333,403800.0],["2024-07-09",99.992,100.6322,99.1756,100.2147,868900.0],["2024-07-10",100.7993,101.2261,99.9364,101.1147,576600.0],["2024-07-11",102.7941,103.6291,101.0405,101.3096,723100.0],["2024-07-12",102.0054,102.1446,100.4652,100.8085,742900.0],["2024-07-15",101.4302,102.59,100.9199,101.4024,709700.0],["2024-07-16",102.0333,103.4343,101.0591,103.2023,596400.0],["2024-07-17",103.0632,105.0766,103.0632,104.8075,726700.0],["2024-07-18",104.4549,107.3126,104.3528,104.8168,903900.0],["2024-07-19",105.3549,105.3549,103.9817,104.5199,550900.0],["2024-07-22",104.8724,105.9209,104.4085,105.2807,766300.0],["2024-07-23",105.0209,105.7353,104.4549,104.8446,459800.0],["2024-07-24",105.0394,106.1807,104.0838,104.9188,845100.0],["2024-07-25",104.9188,106.1714,101.69,102.9054,783600.0],["2024-07-26",103.3879,105.2992,103.0353,104.8539,756300.0],["2024-07-29",105.0023,105.5405,103.9632,105.2528,800700.0],["2024-07-30",105.559,106.0415,102.9982,103.7219,1150700.0],["2024-07-31",103.7126,104.1302,102.5343,102.757,1849000.0],["2024-08-01",104.2601,107.6095,104.1023,106.7652,1985300.0],["2024-08-02",107.591,112.5363,107.5817,109.6693,2342900.0],["2024-08-05",108.1941,109.9848,106.3384,106.6631,1284200.0],["2024-08-06",106.6075,109.3817,106.4776,108.76,861300.0],["2024-08-07",108.6487,111.4693,108.3796,109.391,960000.0],["2024-08-08",109.4837,110.4116,108.9549,110.2167,634700.0],["2024-08-09",110.3466,110.9961,109.2703,110.7177,458800.0],["2024-08-12",111.961,112.1652,110.5786,110.9126,1079900.0],["2024-08-13",111.627,112.2394,110.7363,110.9497,827100.0],["2024-08-14",111.0146,111.6641,110.5043,111.1724,574400.0],["2024-08-15",111.0147,111.9518,110.0033,111.1631,821000.0],["2024-08-16",111.1074,111.627,110.1611,111.0054,464100.0],["2024-08-19",111.3951,111.859,110.0497,110.792,517500.0],["2024-08-20",111.1167,111.5342,110.1982,111.2002,531700.0],["2024-08-21",111.3394,111.7662,110.5693,111.5528,531100.0],["2024-08-22",112.0445,112.5363,111.4786,112.2579,556400.0],["2024-08-23",112.7497,114.6332,112.4064,113.7517,817900.0],["2024-08-26",115.0878,115.459,113.7146,114.0394,749000.0],["2024-08-27",113.2786,115.3105,112.7682,114.9765,633000.0],["2024-08-28",115.0693,116.3033,115.0507,115.728,714200.0],["2024-08-29",115.5517,115.9785,114.4198,115.0043,651000.0],["2024-08-30",115.561,116.2012,114.559,116.1641,938900.0],["2024-09-03",115.9043,118.0476,115.8579,117.4631,733100.0],["2024-09-04",117.5095,117.9734,115.6538,116.3682,980000.0],["2024-09-05",117.2961,117.4259,114.2992,115.1713,1154400.0],["2024-09-06",115.3755,115.4497,112.026,113.3528,2652900.0],["2024-09-09",113.1858,113.9837,112.3415,112.5641,2291600.0],["2024-09-10",113.1301,114.494,112.8518,114.2806,1849400.0],["2024-09-11",112.8239,114.0301,112.5734,113.6868,1708700.0],["2024-09-12",113.6682,114.559,113.3806,114.2157,1195800.0],["2024-09-13",114.7074,116.6466,114.6146,116.5352,1131000.0],["2024-09-16",117.2961,117.361,115.3291,115.9136,1916000.0],["2024-09-17",115.7837,116.0899,114.494,115.0414,1140300.0],["2024-09-18",115.1435,117.2868,114.7724,116.2105,1922600.0],["2024-09-19",116.8136,118.1868,115.8394,117.5187,1676600.0],["2024-09-20",116.8971,117.1569,115.626,116.1734,1551700.0],["2024-09-23",117.194,118.094,116.7765,117.7228,1311300.0],["2024-09-24",117.1012,118.4744,116.6188,117.3796,911300.0],["2024-09-25",117.7136,118.1033,116.6466,117.0548,680000.0],["2024-09-26",116.9806,117.3795,115.2177,115.394,845800.0],["2024-09-27",116.2662,116.4517,114.6703,114.7816,636300.0],["2024-09-30",114.3606,116.0915,114.0519,115.5769,1141200.0],["2024-10-01",116.2412,116.2412,113.7992,114.7068,759800.0],["2024-10-02",113.6308,114.4916,112.9665,114.4448,778700.0],["2024-10-03",114.4542,114.8378,112.5923,113.004,463000.0],["2024-10-04",112.4426,113.4624,111.6286,113.0788,710000.0],["2024-10-07",112.3677,112.3677,111.3947,111.9467,541200.0],["2024-10-08",112.6016,112.7701,110.6836,112.2648,653100.0],["2024-10-09",112.4894,112.7607,111.8906,112.4613,730100.0],["2024-10-10",112.1432,112.9291,110.6556,111.1421,767300.0],["2024-10-11",111.6754,112.0403,110.8895,111.6286,766000.0],["2024-10-14",111.1608,112.4987,110.7959,111.9467,566000.0],["2024-10-15",112.3958,113.4343,111.928,111.9654,1093900.0],["2024-10-16",112.0216,113.7525,112.0216,113.0695,1106900.0],["2024-10-17",112.7326,112.7701,111.4602,111.6286,679900.0],["2024-10-18",112.1713,113.2753,111.8625,112.9665,682700.0],["2024-10-21",112.5081,112.5081,110.1223,110.4684,1161000.0],["2024-10-22",110.272,112.0964,109.6544,111.5631,678100.0],["2024-10-23",111.8999,113.8928,111.8999,112.8636,1503600.0],["2024-10-24",113.3034,113.8086,112.5642,112.6016,684900.0],["2024-10-25",113.425,113.425,110.4965,110.6743,474600.0],["2024-10-28",111.4134,112.2555,110.5901,111.0579,547700.0],["2024-10-29",110.6743,111.2544,109.5235,109.8603,824900.0],["2024-10-30",109.7761,110.7959,109.4767,109.8042,666800.0],["2024-10-31",108.8779,109.9819,108.1107,108.3352,1843100.0],["2024-11-01",102.7215,107.0628,102.2069,106.4079,2430500.0],["2024-11-04",106.726,108.5224,106.6605,108.4475,979200.0],["2024-11-05",107.8206,110.4029,107.6335,110.4029,662100.0],["2024-11-06",111.6754,111.9093,107.0347,109.879,1471700.0],["2024-11-07",110.2158,111.1889,109.7386,110.9549,633700.0],["2024-11-08",111.6099,114.9126,111.4228,113.9022,1111500.0],["2024-11-11",113.687,115.212,113.687,114.0986,756400.0],["2024-11-12",113.8273,114.9407,112.9665,113.0227,1106600.0],["2024-11-13",113.2004,115.7921,113.2004,115.343,923700.0],["2024-11-14",115.0436,115.2588,112.4987,112.6016,877900.0],["2024-11-15",112.0216,113.0695,111.1421,112.059,864400.0],["2024-11-18",111.3105,112.4426,111.3105,112.1713,749600.0],["2024-11-19",111.7877,113.7899,111.0579,113.4811,746600.0],["2024-11-20",112.742,113.6495,112.2461,112.7981,537600.0],["2024-11-21",112.8262,114.5852,112.6297,114.1361,477500.0],["2024-11-22",114.4729,115.3991,114.37,114.9875,452800.0],["2024-11-25",116.0166,116.578,115.4927,115.9418,941600.0],["2024-11-26",115.9418,118.0376,115.6424,117.6633,881500.0],["2024-11-27",118.3651,119.4317,118.2808,118.8516,581300.0],["2024-11-29",118.8516,119.1042,117.523,117.7008,428800.0],["2024-12-02",116.9616,117.0458,115.4179,115.9699,651200.0],["2024-12-03",116.1009,116.2318,114.6413,114.7161,494400.0],["2024-12-04",114.7255,114.8003,113.7337,114.2764,505100.0],["2024-12-05",113.6589,114.0799,112.5081,113.6496,562800.0],["2024-12-06",114.0425,114.3419,113.0414,114.0519,493000.0],["2024-12-09",113.6963,115.0342,113.2566,114.8658,643200.0],["2024-12-10",115.2962,115.3524,113.5092,114.0799,668400.0],["2024-12-11",114.6694,115.081,112.3677,112.7046,1169100.0],["2024-12-12",112.7233,114.398,112.1993,113.163,760500.0],["2024-12-13",112.8168,113.2285,111.8251,112.4332,611500.0],["2024-12-16",112.19,114.2203,111.9374,112.611,445900.0],["2024-12-17",111.4976,112.48,110.4965,110.9549,1042100.0],["2024-12-18",110.719,112.3801,106.9154,106.9815,694000.0],["2024-12-19",106.9626,108.5954,106.0943,106.1981,696000.0],["2024-12-20",106.7267,109.124,106.7267,108.4538,1757100.0],["2024-12-23",107.897,108.9258,107.4628,108.7747,507400.0],["2024-12-24",108.7653,109.964,108.5388,109.8885,225300.0],["2024-12-26",109.2278,110.1339,109.2278,109.8601,295900.0],["2024-12-27",109.4071,110.1338,108.4538,108.7559,301600.0],["2024-12-30",107.9064,108.5482,106.8399,108.3217,359100.0],["2024-12-31",109.2278,109.6053,108.1518,109.5204,502800.0],["2025-01-02",109.1617,109.6336,107.8309,108.2368,547400.0],["2025-01-03",108.1141,110.6152,107.8404,110.4925,540500.0],["2025-01-06",110.2377,110.4453,106.6323,107.0853,862000.0],["2025-01-07",107.6611,108.5388,103.8292,104.1123,1619700.0],["2025-01-08",104.0368,104.9334,102.8948,104.8013,882100.0],["2025-01-10",103.2062,104.622,102.3662,103.0269,1106900.0],["2025-01-13",102.8004,105.5375,102.8004,105.3865,537800.0],["2025-01-14",105.3865,106.67,105.3865,106.1981,491300.0],["2025-01-15",109.1051,109.1051,105.4903,105.5563,642900.0],["2025-01-16",105.8961,106.3775,104.5842,106.3208,973000.0],["2025-01-17",106.2453,106.5662,105.4525,106.2736,1064900.0],["2025-01-21",106.6606,107.6894,105.4997,106.4341,861400.0],["2025-01-22",105.5469,105.7923,104.3954,104.7447,1066500.0],["2025-01-23",104.5748,104.7163,102.6871,103.8292,914700.0],["2025-01-24",103.7725,105.4242,103.3667,104.4238,543100.0],["2025-01-27",105.0844,107.9348,104.9901,107.5761,662600.0],["2025-01-28",107.6799,108.199,105.9999,106.2642,660600.0],["2025-01-29",106.6512,106.8022,103.9707,104.3671,756200.0],["2025-01-30",105.8395,107.7366,105.2166,106.8399,1101200.0],["2025-01-31",106.821,108.3406,106.6984,107.3213,916800.0],["2025-02-03",106.8399,107.7082,105.1599,107.1231,762600.0],["2025-02-04",106.4246,108.3312,105.3865,107.8404,886600.0],["2025-02-05",108.7559,110.1433,107.9159,109.7374,708900.0],["2025-02-06",110.417,111.3702,109.7469,111.0871,1192300.0],["2025-02-07",111.0871,114.315,110.6907,112.4651,1580700.0],["2025-02-10",112.2102,113.0691,110.6718,112.6349,854500.0],["2025-02-11",111.6534,113.3711,111.5213,113.0974,1571900.0],["2025-02-12",110.2849,112.4273,110.1338,111.7478,1147300.0],["2025-02-13",111.8705,113.5221,111.5213,112.4651,817700.0],["2025-02-14",113.0502,113.9846,112.3329,112.3801,604300.0],["2025-02-18",112.2857,113.1918,112.012,112.6633,936300.0],["2025-02-19",112.399,113.003,110.955,112.2197,1012600.0],["2025-02-20",112.2669,114.6736,111.6345,114.0507,835500.0],["2025-02-21",114.0507,114.2772,111.5779,113.1541,805400.0],["2025-02-24",113.3239,114.6547,112.8237,114.3716,936300.0],["2025-02-25",114.6547,115.9477,114.466,115.1833,1155000.0],["2025-02-26",115.3909,115.5702,113.9752,114.2961,669500.0],["2025-02-27",114.0224,117.0992,113.7675,116.3064,1140000.0],["2025-02-28",118.0241,118.2695,115.7495,117.0898,1539700.0],["2025-03-03",116.901,118.9302,116.6179,118.4772,1130000.0],["2025-03-04",118.9774,119.4399,116.1176,116.3158,866200.0],["2025-03-05",114.834,117.6089,114.6925,117.4295,1589000.0],["2025-03-06",116.4385,117.1369,114.0318,114.9756,694500.0],["2025-03-07",115.4664,116.5518,114.1356,114.6642,731200.0],["2025-03-10",115.8911,117.5994,114.7869,115.1738,1451300.0],["2025-03-11",115.3437,115.4475,112.7388,113.7109,939000.0],["2025-03-12",113.777,114.2394,111.257,111.7478,797000.0],["2025-03-13",112.012,112.5028,109.5864,110.1905,898000.0],["2025-03-14",110.6718,112.012,109.8413,111.4552,1018400.0],["2025-03-17",110.9644,113.6732,110.9644,113.3806,705900.0],["2025-03-18",113.1729,113.8714,112.248,112.8709,632600.0],["2025-03-19",112.9464,113.9941,111.8422,113.1069,1051000.0],["2025-03-20",113.2673,113.8808,112.1159,113.3051,789200.0],["2025-03-21",112.8143,113.0974,110.8134,112.5122,1697200.0],["2025-03-24",113.1257,115.0322,112.7671,114.7963,717700.0],["2025-03-25",116.0893,116.1931,113.5693,114.4188,745600.0],["2025-03-26",114.919,115.4192,114.2583,115.3437,971400.0],["2025-03-27",115.6552,116.8727,114.9851,115.0889,643700.0],["2025-03-28",116.6179,116.6179,113.8902,115.4286,1151100.0],["2025-03-31",116.1807,118.3513,115.6476,116.4282,1480300.0],["2025-04-01",116.4282,116.5806,114.5052,116.0665,1350900.0],["2025-04-02",116.095,117.2279,115.4287,116.9042,844500.0],["2025-04-03",115.6952,117.3897,112.9725,113.182,1079800.0],["2025-04-04",111.9824,111.9824,104.9758,105.1281,1960400.0],["2025-04-07",103.3003,106.718,100.0445,102.8624,1920500.0],["2025-04-08",105.3661,105.7945,100.4253,101.4154,1749000.0],["2025-04-09",99.9588,107.3367,97.4361,106.3467,2350300.0],["2025-04-10",105.4042,106.8322,100.7585,102.8719,1832100.0],["2025-04-11",101.6819,103.1575,99.9588,102.7482,1358700.0],["2025-04-14",103.7097,106.3467,103.4717,105.8421,1094400.0],["2025-04-15",106.4419,107.1368,105.5089,105.9944,979000.0],["2025-04-16",106.0611,107.0892,104.4141,104.9092,851100.0],["2025-04-17",105.3947,108.0317,105.3947,106.8893,581700.0],["2025-04-21",105.766,106.8322,104.2618,105.4899,785100.0],["2025-04-22",107.0607,108.7838,106.6132,107.7271,862500.0],["2025-04-23",108.6124,110.4402,107.9746,108.5553,815300.0],["2025-04-24",108.9456,109.7643,108.0031,108.5458,684700.0],["2025-04-25",108.6029,109.1741,107.8413,108.5267,950800.0],["2025-04-28",108.2221,109.2122,107.4034,108.7362,960100.0],["2025-04-29",108.2316,108.641,106.975,107.5747,1243700.0],["2025-04-30",107.689,108.7647,105.9944,108.3363,1061900.0],["2025-05-01",108.6315,110.326,107.5462,109.3169,1089500.0],["2025-05-02",112.6298,115.4572,111.8206,115.0669,1793700.0],["2025-05-05",114.7527,115.5048,113.182,113.4866,975300.0],["2025-05-06",113.2296,113.9721,112.5251,113.2772,753500.0],["2025-05-07",113.2296,114.3815,112.9725,113.2772,931400.0],["2025-05-08",113.6579,113.8579,111.5921,111.8492,1418700.0],["2025-05-09",111.6968,112.8297,111.4493,112.3156,763500.0],["2025-05-12",113.3438,113.4961,112.2395,113.2391,562500.0],["2025-05-13",113.0201,113.2391,110.821,111.6017,949900.0],["2025-05-14",111.1257,111.4017,109.4787,110.1832,684500.0],["2025-05-15",110.9067,112.468,110.9067,112.3252,796100.0],["2025-05-16",112.7821,114.1339,112.1157,113.8864,1922100.0],["2025-05-19",112.5632,113.9911,112.1348,113.3438,692900.0],["2025-05-20",112.2871,113.6008,112.2871,113.1248,574900.0],["2025-05-21",112.487,112.7631,109.7834,109.9833,522900.0],["2025-05-22",110.069,110.069,108.2411,108.9075,1234400.0],["2025-05-23",108.7362,108.9646,106.5276,107.6033,1289400.0],["2025-05-27",108.7552,109.85,107.5938,109.5549,801400.0],["2025-05-28",109.8595,110.5069,108.9551,110.0404,631300.0],["2025-05-29",109.9642,111.773,109.869,111.297,790100.0],["2025-05-30",110.821,112.1728,110.2022,111.8492,1314400.0],["2025-06-02",110.9257,112.3061,110.1546,112.1729,528600.0],["2025-06-03",111.6207,112.6774,110.0499,112.0491,1774300.0],["2025-06-04",112.1728,112.5822,111.0019,111.9349,662100.0],["2025-06-05",111.9444,111.9444,109.8881,110.1832,674100.0],["2025-06-06",110.9924,111.5541,109.2026,110.2689,595100.0],["2025-06-09",110.1546,112.6869,109.6977,111.8968,1409200.0],["2025-06-10",112.5917,113.2867,111.6873,112.4394,1003000.0],["2025-06-11",112.6964,112.8012,111.1733,111.7825,767800.0],["2025-06-12",111.8492,112.8964,111.4208,112.8012,594500.0],["2025-06-13",111.9444,112.5917,109.5549,110.545,696900.0],["2025-06-16",110.9733,111.8397,110.307,110.583,470200.0],["2025-06-17",110.4783,110.7258,109.7929,110.3355,635900.0],["2025-06-18",110.1356,111.2494,109.6786,110.069,759100.0],["2025-06-20",110.0785,110.7829,109.4311,110.0404,1585800.0],["2025-06-23",110.4117,111.8587,109.1455,110.6782,857700.0],["2025-06-24",110.821,111.2494,109.4978,109.9833,941200.0],["2025-06-25",109.155,109.6691,107.4224,107.6319,1629900.0],["2025-06-26",107.9841,108.9266,107.1559,108.8409,954200.0],["2025-06-27",108.8123,109.631,107.8984,108.2983,1151200.0],["2025-06-30",108.3079,108.9708,106.4726,108.279,2825500.0],["2025-07-01",108.0677,109.8356,106.8281,108.5481,1693900.0],["2025-07-02",108.4616,109.2015,107.1644,108.9612,1025200.0],["2025-07-03",108.9036,110.1623,108.5865,109.5474,610700.0],["2025-07-07",109.2111,111.0079,108.3847,108.9228,880300.0],["2025-07-08",108.1926,109.7203,107.9235,108.8748,947000.0],["2025-07-09",109.0669,109.826,108.4808,108.5865,713600.0],["2025-07-10",108.4328,110.0182,108.3175,108.9708,866500.0],["2025-07-11",107.8466,109.7588,107.5296,109.3072,599400.0],["2025-07-14",109.3072,110.5659,109.1822,109.6338,753300.0],["2025-07-15",109.7299,109.7299,107.7602,108.0773,587100.0],["2025-07-16",108.1829,109.8068,108.0869,109.6338,595900.0],["2025-07-17",109.9605,110.4794,109.2015,109.6819,619300.0],["2025-07-18",109.6819,110.441,109.0958,109.4705,654900.0],["2025-07-21",109.6915,111.0271,108.7018,108.8075,693100.0],["2025-07-22",108.9709,111.2961,108.7691,111.1616,525200.0],["2025-07-23",111.2,111.373,110.0758,110.6908,841700.0],["2025-07-24",110.7196,110.7196,109.1054,109.1534,874800.0],["2025-07-25",109.3072,110.2296,108.1926,109.0958,804700.0],["2025-07-28",109.0477,109.115,107.7794,107.837,712700.0],["2025-07-29",108.4712,110.3449,107.8082,110.2296,962300.0],["2025-07-30",109.7972,109.9125,106.905,107.7313,1162400.0],["2025-07-31",106.9627,107.8659,104.3876,104.9256,1855900.0],["2025-08-01",106.0979,106.242,102.3025,102.7637,2037600.0],["2025-08-04",102.9559,103.494,101.4954,101.6299,847800.0],["2025-08-05",102.0719,103.7438,101.4089,103.4555,1549800.0],["2025-08-06",103.6381,104.0897,102.0238,102.3025,1020700.0],["2025-08-07",102.6772,103.2345,101.995,102.7829,753600.0],["2025-08-08",102.9559,103.052,101.1591,101.3897,646300.0],["2025-08-11",101.3705,101.5146,99.9388,99.9772,782700.0],["2025-08-12",99.9484,100.8132,99.3334,100.7459,786900.0],["2025-08-13",100.9765,102.9655,100.2559,102.8118,1113400.0],["2025-08-14",101.8125,102.3025,101.1687,101.8701,892700.0],["2025-08-15",102.1872,103.0424,101.678,102.6388,789500.0],["2025-08-18",102.8982,103.1192,101.6203,101.6299,1086800.0],["2025-08-19",102.3025,104.0801,102.2737,104.0416,988500.0],["2025-08-20",104.695,105.1659,103.7726,104.1858,877500.0],["2025-08-21",103.715,104.5413,103.2537,103.7918,577700.0],["2025-08-22",104.6566,105.6943,104.2915,105.1562,864800.0],["2025-08-25",105.1082,105.3676,104.1185,104.6086,581600.0],["2025-08-26",105.2139,105.6847,104.599,104.9256,1549900.0],["2025-08-27",105.2235,106.5399,104.9449,106.2324,705300.0],["2025-08-28",106.3765,106.5014,105.3388,106.4054,604200.0],["2025-08-29",106.3765,107.8082,105.7424,107.5968,714400.0],["2025-09-02",106.7128,107.0684,104.1281,104.3299,890500.0],["2025-09-03",103.7246,105.2331,103.7246,105.1274,774700.0],["2025-09-04",105.6079,106.1555,104.8968,106.021,644200.0],["2025-09-05",106.6552,107.8755,106.4246,107.0011,995300.0],["2025-09-08",105.6943,106.6552,105.6943,106.5783,651200.0],["2025-09-09",105.5598,107.4239,105.5598,107.2605,1062100.0],["2025-09-10",107.0587,107.8659,104.4068,104.5893,1091600.0],["2025-09-11",104.5893,106.6456,104.5893,106.4246,607400.0],["2025-09-12",106.3861,106.4534,104.9641,105.2235,514800.0],["2025-09-15",105.531,105.6078,103.9071,104.1281,756900.0],["2025-09-16",104.2915,104.6854,102.7157,102.9271,935700.0],["2025-09-17",102.2929,104.3299,102.0238,102.3025,1182100.0],["2025-09-18",102.1488,103.5324,102.0815,103.1192,913600.0],["2025-09-19",103.1,104.5701,102.7253,103.7246,1770800.0],["2025-09-22",103.6381,104.1377,102.7541,103.9456,687200.0],["2025-09-23",104.032,104.3491,103.1577,103.811,762400.0],["2025-09-24",103.8975,104.3203,102.831,103.0039,676900.0],["2025-09-25",103.273,103.6189,101.7452,101.8989,785500.0],["2025-09-26",102.5427,103.4267,101.995,102.8118,790900.0],["2025-09-29",102.5235,102.5908,101.8125,102.3794,762000.0],["2025-09-30",102.5638,103.6603,101.9136,103.6215,969400.0],["2025-10-01",103.4663,103.9418,101.9815,102.4667,980400.0],["2025-10-02",102.0882,102.3794,101.0596,101.3313,675000.0],["2025-10-03",101.6807,102.1853,101.0596,101.1178,769100.0],["2025-10-06",101.5933,101.8651,99.7398,99.9145,807700.0],["2025-10-07",99.9533,101.0499,99.3323,100.3124,778300.0],["2025-10-08",99.7689,100.4871,99.5069,100.0115,597600.0],["2025-10-09",100.3221,100.6617,98.6335,98.9247,842600.0],["2025-10-10",98.9732,99.4778,97.6243,98.6627,836100.0],["2025-10-13",98.5559,99.2546,98.4007,98.7985,1112500.0],["2025-10-14",98.6821,99.4002,97.6437,99.1091,1478300.0],["2025-10-15",99.0411,100.4094,98.2357,98.6918,927000.0],["2025-10-16",99.0702,99.6525,98.4006,98.8373,871700.0],["2025-10-17",98.9538,99.963,98.6918,99.3711,898000.0],["2025-10-20",99.5069,100.3706,99.4778,100.0406,541400.0],["2025-10-21",100.3706,101.2149,99.7689,100.3609,546500.0],["2025-10-22",100.6908,101.8553,99.866,101.3119,705800.0],["2025-10-23",101.3604,102.0494,100.2444,101.8747,1249400.0],["2025-10-24",102.3794,102.8258,101.8845,101.9524,1804300.0],["2025-10-27",101.6904,101.8262,100.4579,101.079,838600.0],["2025-10-28",100.4676,100.7103,98.1192,98.4201,1164400.0],["2025-10-29",97.6922,97.8184,94.2958,94.6936,2364500.0],["2025-10-30",95.1206,96.6442,94.5093,96.4113,2434900.0],["2025-10-31",96.324,97.5564,95.8581,96.5374,1067400.0],["2025-11-03",95.402,97.0906,94.9848,97.0324,1300500.0],["2025-11-04",95.994,98.4686,95.9746,98.4007,2318700.0],["2025-11-05",98.4977,99.1382,97.799,98.8082,1960400.0],["2025-11-06",98.2454,98.8761,96.3142,96.3531,2260800.0],["2025-11-07",96.5568,99.3031,96.4986,98.7694,2274300.0],["2025-11-10",98.3036,99.4293,98.0513,99.3711,1295400.0],["2025-11-11",99.8563,100.8558,98.7985,100.6132,1415500.0],["2025-11-12",100.0115,100.5744,99.2061,99.6525,1402200.0],["2025-11-13",99.2158,99.8854,98.5559,98.75,1031100.0],["2025-11-14",99.0799,99.7689,98.2648,99.6234,1363800.0],["2025-11-17",100.0407,100.7102,98.7694,99.1285,1294000.0],["2025-11-18",99.177,99.536,98.4686,99.012,1160700.0],["2025-11-19",99.2546,99.6137,98.5947,99.1382,1057400.0],["2025-11-20",99.7398,101.2343,99.7107,100.6908,1492500.0],["2025-11-21",100.8073,102.6705,100.7102,102.1174,1600000.0],["2025-11-24",101.8748,102.1368,101.0014,101.5448,8295900.0],["2025-11-25",101.6322,103.7768,101.4187,103.0393,1141600.0],["2025-11-26",102.6317,103.8156,102.6317,102.8937,830400.0],["2025-11-28",102.8258,103.6603,102.5541,103.1945,382300.0],["2025-12-01",102.8355,103.8059,102.5832,102.9228,626100.0],["2025-12-02",103.0587,103.408,102.3503,102.8646,920300.0],["2025-12-03",102.9907,103.6118,102.195,102.4376,939500.0],["2025-12-04",102.3794,103.2819,101.3119,101.4187,928500.0],["2025-12-05",100.9237,101.9039,100.3997,100.8073,764300.0],["2025-12-08",100.4774,100.817,99.439,99.6525,1264000.0],["2025-12-09",100.0504,100.72,98.585,98.6821,1031700.0],["2025-12-10",98.8082,100.7005,98.8082,100.0795,1050000.0],["2025-12-11",100.3415,101.4187,99.9145,101.0887,867200.0],["2025-12-12",101.506,102.1368,100.6326,101.1469,979900.0],["2025-12-15",101.6516,101.8942,100.3415,101.5545,2086700.0],["2025-12-16",101.8651,102.554,100.9043,102.292,1827200.0],["2025-12-17",102.4587,105.9187,102.4587,105.6541,2204700.0],["2025-12-18",106.0167,106.6343,105.5364,105.9775,2830000.0],["2025-12-19",105.5463,105.9579,104.8601,105.1542,3025200.0],["2025-12-22",104.9875,106.6147,104.3994,106.3696,1499100.0],["2025-12-23",106.6245,106.6245,104.9385,105.6639,1051500.0],["2025-12-24",106.0657,107.0165,105.6345,106.4186,405700.0],["2025-12-26",106.1442,107.1047,105.8795,107.0949,701700.0],["2025-12-29",107.487,108.0163,106.9087,107.8105,914700.0],["2025-12-30",107.8301,108.6632,107.2028,108.526,927700.0],["2025-12-31",108.5162,108.6632,107.8595,107.8987,763500.0],["2026-01-02",107.4478,108.5064,106.6931,107.9869,1081800.0],["2026-01-05",107.8105,108.722,106.8401,106.9381,1433900.0],["2026-01-06",105.9873,108.4084,105.9873,108.1241,1121500.0],["2026-01-07",108.6926,109.1239,106.0167,106.0854,2212700.0],["2026-01-08",105.7521,109.369,105.2718,109.1631,1607800.0],["2026-01-09",109.0161,109.3984,106.2618,106.6441,2005000.0],["2026-01-12",106.8499,107.0459,104.5465,105.2522,1334000.0],["2026-01-13",105.4384,106.0167,103.5957,105.4678,2239000.0],["2026-01-14",105.5266,106.7715,105.1052,105.7031,1571800.0],["2026-01-15",106.5264,106.7715,105.3796,106.203,1180300.0],["2026-01-16",105.2326,107.9575,104.9581,107.3302,802900.0],["2026-01-20",106.448,106.7323,104.7131,105.1248,1077800.0],["2026-01-21",105.3698,106.546,105.1836,106.2814,784500.0],["2026-01-22",105.1836,107.0165,104.2132,104.3602,1153100.0],["2026-01-23",104.0172,105.7423,104.0172,105.7227,711900.0],["2026-01-26",105.9187,106.1736,104.9973,105.8795,1044800.0],["2026-01-27",105.7423,107.0655,105.7227,106.7617,1233100.0],["2026-01-28",107.2028,107.2518,104.5073,105.0954,1014900.0],["2026-01-29",105.8305,106.8597,104.7425,106.8401,2103600.0],["2026-01-30",106.0069,107.3792,105.1346,106.8891,1470800.0],["2026-02-02",106.8009,107.2028,105.1346,105.1738,1607900.0],["2026-02-03",105.0071,106.1148,104.0662,104.8013,1247400.0],["2026-02-04",105.458,108.0261,104.6739,106.5558,1561100.0],["2026-02-05",106.7519,106.7519,102.7723,104.4583,1910600.0],["2026-02-06",105.0071,106.9381,102.9978,104.5171,2418900.0],["2026-02-09",104.6053,105.9873,104.0662,105.7423,1817800.0],["2026-02-10",105.7129,108.5554,105.3306,108.2222,936100.0],["2026-02-11",108.477,110.2707,107.3302,108.5652,1122700.0],["2026-02-12",109.663,109.663,103.8799,105.3502,1786900.0],["2026-02-13",105.8305,107.1832,105.4286,106.3794,1388700.0],["2026-02-17",107.2714,107.4674,105.0071,106.2226,1127800.0],["2026-02-18",106.4284,106.9577,105.8599,106.4186,611300.0],["2026-02-19",105.6639,106.9381,104.9973,106.4382,696500.0],["2026-02-20",106.6735,106.9969,104.9974,105.0758,1080500.0],["2026-02-23",105.7325,107.438,105.2718,106.0559,1209500.0],["2026-02-24",105.7913,106.8401,105.7521,106.595,1069800.0],["2026-02-25",106.595,107.6929,105.6247,106.6833,821300.0],["2026-02-26",107.1047,108.7024,107.0557,108.0555,729400.0],["2026-02-27",107.3302,107.8203,105.5953,106.1932,1098700.0],["2026-03-02",106.1148,107.3106,105.8893,107.1145,1412700.0],["2026-03-03",106.0462,106.6441,104.6739,106.0462,873400.0],["2026-03-04",105.507,106.7225,104.8895,106.595,610600.0],["2026-03-05",105.6443,106.7911,105.6051,106.4872,637100.0],["2026-03-06",105.4972,105.7815,103.5467,104.419,914100.0],["2026-03-09",103.1938,103.8113,101.0668,103.0272,1045000.0],["2026-03-10",102.4489,102.8213,100.6551,101.5569,864800.0],["2026-03-11",100.7433,100.8316,98.685,99.822,815300.0],["2026-03-12",99.4397,100.9002,99.1064,99.724,1171200.0],["2026-03-13",101.1256,101.7137,98.4007,98.6163,721900.0],["2026-03-16",99.4789,99.92,98.7438,98.783,960200.0],["2026-03-17",98.8908,100.2925,98.8908,99.7926,827900.0],["2026-03-18",99.0574,99.3613,98.1164,98.3615,803000.0],["2026-03-19",99.6161,99.6161,96.9892,97.7048,982600.0],["2026-03-20",97.2735,97.8714,94.7936,95.4307,2117700.0],["2026-03-23",97.0382,97.7048,96.0483,96.2051,2538000.0],["2026-03-24",95.5092,96.7932,95.0485,95.9698,927200.0],["2026-03-25",96.6658,96.6658,95.2053,95.4111,810700.0],["2026-03-26",95.2151,96.607,95.2151,95.7346,1021900.0],["2026-03-27",95.1367,96.0385,94.6172,95.0387,1366200.0],["2026-03-30",95.9698,96.852,95.0289,95.9012,1361300.0],["2026-03-31",97.2687,97.7741,96.1589,96.7733,1695100.0],["2026-04-01",97.4173,98.0614,96.6643,97.3777,1475700.0],["2026-04-02",96.6246,100.0235,96.5156,99.8451,1414500.0],["2026-04-06",99.8451,101.0837,99.4487,100.1721,1169300.0],["2026-04-07",100.1622,101.1531,99.5478,99.9145,1377600.0],["2026-04-08",100.9648,101.7774,100.5685,101.3414,1298700.0],["2026-04-09",100.8955,101.2918,99.5875,99.9244,1277800.0],["2026-04-10",100.0433,101.4108,99.8154,101.0243,928800.0],["2026-04-13",100.6973,100.6973,98.8245,99.9046,838900.0],["2026-04-14",100.2613,101.2027,99.1316,100.8558,1053900.0],["2026-04-15",100.7567,101.0045,99.5478,100.4595,951100.0],["2026-04-16",100.2712,101.0144,98.7848,99.2704,1380100.0],["2026-04-17",99.6073,102.907,99.6073,102.4611,1372000.0],["2026-04-20",102.035,103.9971,101.6486,103.8088,945000.0],["2026-04-21",103.5809,103.7493,101.4603,101.5495,946800.0],["2026-04-22",101.9161,102.0648,100.1622,100.5586,1110200.0],["2026-04-23",99.8055,102.0053,99.8055,101.4999,737900.0],["2026-04-24",101.5098,101.9855,100.3604,100.8261,859300.0],["2026-04-27",100.836,101.4603,100.182,100.6775,1049200.0],["2026-04-28",101.4999,105.1961,100.9847,104.9682,1455300.0],["2026-04-29",104.5817,105.9293,104.0664,104.3637,1544600.0],["2026-04-30",105.0871,105.5132,103.5313,104.0664,1396300.0],["2026-05-01",105.097,105.3447,101.8666,103.5016,1792000.0],["2026-05-04",102.9863,105.0772,102.5899,103.4322,834800.0],["2026-05-05",103.462,104.7997,102.7485,103.7791,900000.0],["2026-05-06",104.1259,104.9186,103.6007,103.8583,1501100.0],["2026-05-07",103.135,104.116,102.9665,103.125,2001100.0],["2026-05-08",103.1151,103.5611,102.144,102.8278,1084900.0],["2026-05-11",103.6998,104.4925,103.1845,103.9673,1047600.0],["2026-05-12",104.4231,104.5222,103.0557,104.2745,756000.0],["2026-05-13",103.6502,104.5817,103.0854,104.3934,710600.0],["2026-05-14",103.7493,104.0268,102.3918,103.0458,1385800.0],["2026-05-15",103.2638,103.6899,101.5792,101.6585,1694300.0],["2026-05-18",102.0053,103.7791,101.8468,103.6601,834400.0],["2026-05-19",103.5511,104.443,102.7584,104.1061,1354800.0],["2026-05-20",104.3637,106.3158,103.5611,105.3249,1129700.0],["2026-05-21",105.0474,105.5924,103.1449,105.206,754700.0],["2026-05-22",105.4933,107.0194,104.988,106.4942,1251800.0],["2026-05-26",107.1185,107.495,106.0384,106.7617,855100.0],["2026-05-27",107.0293,108.1193,106.8905,107.1085,1228700.0],["2026-05-28",107.0887,107.8121,106.4942,107.0392,819000.0],["2026-05-29",106.623,106.9203,105.0672,105.5924,1696400.0],["2026-06-01",105.0375,107.168,104.7898,105.1168,1007300.0],["2026-06-02",105.2853,105.4933,104.0169,105.1366,1117300.0],["2026-06-03",104.77,108.3571,104.6709,107.9013,1042600.0],["2026-06-04",109.0012,111.0227,107.9508,110.993,1345700.0],["2026-06-05",110.5867,112.5388,110.1408,111.5776,1606800.0],["2026-06-08",111.6866,112.6973,111.102,111.9442,1998300.0],["2026-06-09",112.4001,114.481,111.7956,114.3522,1785100.0],["2026-06-10",113.6189,115.5115,113.2523,114.263,1030200.0],["2026-06-11",114.263,115.5314,112.9153,113.4009,1091500.0],["2026-06-12",113.6189,115.1053,113.3513,113.936,989000.0],["2026-06-15",113.6288,114.4314,112.2217,112.4694,1221300.0],["2026-06-16",112.4595,113.3513,110.547,111.3398,1308800.0],["2026-06-17",111.1713,111.429,107.5545,108.3571,1616200.0],["2026-06-18",110.2498,110.2498,107.9112,108.0004,2828900.0],["2026-06-22",108.9814,108.9814,106.9896,107.9905,1182300.0],["2026-06-23",108.7634,109.6156,108.149,109.4967,936400.0],["2026-06-24",109.5363,110.9335,109.2687,110.2498,876700.0],["2026-06-25",110.4777,112.7964,110.4777,112.5586,938900.0],["2026-06-26",113.2721,115.3134,113.1928,115.2539,1370400.0],["2026-06-29",114.9071,115.6899,114.3323,115.68,745600.0],["2026-06-30",114.76,115.63,113.88,114.49,847000.0],["2026-07-01",114.9,117.56,114.9,115.66,1147600.0],["2026-07-02",115.97,117.33,115.29,117.25,808400.0],["2026-07-06",116.93,117.15,116.12,116.95,571897.866966],["2026-07-07",118,119.81,117.48,117.58,776238.164377],["2026-07-08",117,117,113.88,113.98,943818.40384],["2026-07-09",114.44,114.8,113.1,113.29,706680.299951],["2026-07-10",113.83,114.16,112.56,112.96,670502.633514],["2026-07-13",113.55,114.6,112.76,114.19,712714.043542],["2026-07-14",114.24,114.42,112.79,112.98,1234782.295866],["2026-07-15",113.65,113.7,111.47,111.87,1076164.909137],["2026-07-16",112.7,114.86,112.19,114.57,2115813.596106],["2026-07-17",115,115.64,111.94,112.97,1047061.69032],["2026-07-20",113.21,113.82,112.49,112.86,782887.406032],["2026-07-21",112.69,112.95,111.88,112.09,836885.233523],["2026-07-22",112.32,112.495,111.49,112.01,730028.151422],["2026-07-23",112.06,113.83,112.06,112.84,713815.216294],["2026-07-24",113.63,113.91,112.68,113.73,792863.434831],["2026-07-27",113.55,113.92,112.61,112.84,614051.040821],["2026-07-28",113.92,115.75,113.885,115.04,1314715.412678],["2026-07-29",115.59,116.84,115.05,116.37,1071250.225953],["2026-07-30",115.17,115.35,112.65,113.29,1806893.626995],["2026-07-31",111.67,113.24,108.96,110.81,1873970.307224],["2026-08-03",110.74,111.9172,109.86,110.72,1213106.721986],["2026-08-04",109.68,111.22,109.225,111.03,1067692.490862],["2026-08-05",111.51,111.99,110.39,111.91,694902.998126],["2026-08-06",113.15,113.15,110.2,110.74,613642.588388],["2026-08-07",111.24,112.15,110.435,111.93,767711.550766],["2026-08-10",111.5,111.5,109.29,109.64,116402.05213],["2026-08-11",108.67,109.24,108.25,108.29,775530.857182],["2026-08-12",107.91,108.93,107.38,108.38,767796.519642],["2026-08-13",109.05,111.04,108.78,110.47,795979.432079],["2026-08-14",109.66,111.2466,109.66,110.36,781397.948284]]}