{"t":"EXP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-12",3.2003,3.2861,3.2003,3.2289,5143200.0],["1994-04-13",3.2575,3.2575,3.2003,3.2003,1094100.0],["1994-04-14",3.2003,3.2289,3.2003,3.2003,204600.0],["1994-04-15",3.2003,3.2289,3.2003,3.2289,483900.0],["1994-04-18",3.2003,3.2289,3.2003,3.2003,608700.0],["1994-04-19",3.2003,3.2289,3.086,3.1432,939600.0],["1994-04-20",3.1146,3.1146,2.9717,2.9717,221100.0],["1994-04-21",2.9146,2.9432,2.886,2.9146,40500.0],["1994-04-22",2.8574,2.8574,2.8003,2.8003,42000.0],["1994-04-25",2.8289,2.8289,2.8003,2.8003,34500.0],["1994-04-26",2.8574,2.886,2.8289,2.886,21000.0],["1994-04-28",2.9146,2.9432,2.886,2.9432,24000.0],["1994-04-29",2.9432,2.9432,2.886,2.9432,149100.0],["1994-05-02",2.9717,3.0575,2.9432,3.0575,62400.0],["1994-05-03",3.0575,3.0575,3.0289,3.0289,11400.0],["1994-05-04",3.0289,3.0289,2.9717,3.0003,5700.0],["1994-05-05",3.0003,3.0003,2.9717,3.0003,188400.0],["1994-05-06",2.9432,2.9432,2.9146,2.9432,9900.0],["1994-05-09",2.9717,3.086,2.9717,2.9717,130200.0],["1994-05-10",2.9717,3.0003,2.9146,3.0003,106800.0],["1994-05-11",3.0289,3.0289,3.0003,3.0003,13200.0],["1994-05-12",3.0003,3.0289,3.0003,3.0289,184200.0],["1994-05-13",3.0289,3.0575,3.0289,3.0289,5400.0],["1994-05-16",3.0003,3.0003,2.9432,2.9432,463200.0],["1994-05-17",2.9146,2.9146,2.886,2.886,108300.0],["1994-05-18",2.8574,2.8574,2.8289,2.8289,87900.0],["1994-05-19",2.8289,2.8289,2.8003,2.8003,36300.0],["1994-05-20",2.8003,2.8003,2.686,2.7431,99600.0],["1994-05-23",2.7431,2.7431,2.7146,2.7146,66600.0],["1994-05-24",2.7431,2.7431,2.7146,2.7431,134100.0],["1994-05-25",2.686,2.686,2.486,2.5146,138000.0],["1994-05-26",2.5431,2.686,2.5146,2.5431,635400.0],["1994-05-27",2.5431,2.5431,2.2288,2.4288,255300.0],["1994-05-31",2.4288,2.4288,2.4003,2.4003,178500.0],["1994-06-01",2.3431,2.3431,2.1717,2.3431,1741200.0],["1994-06-02",2.3717,2.486,2.3717,2.4574,128400.0],["1994-06-03",2.4574,2.4574,2.4288,2.4574,42000.0],["1994-06-06",2.486,2.686,2.486,2.6574,471900.0],["1994-06-07",2.686,2.686,2.5717,2.6003,232500.0],["1994-06-08",2.6003,2.6003,2.5431,2.5717,143700.0],["1994-06-09",2.5717,2.5717,2.486,2.5146,265800.0],["1994-06-10",2.5145,2.6288,2.5145,2.6288,195600.0],["1994-06-13",2.6003,2.6003,2.5431,2.5717,146700.0],["1994-06-14",2.5431,2.5431,2.486,2.486,191400.0],["1994-06-15",2.5146,2.6003,2.5146,2.6003,248400.0],["1994-06-16",2.6288,2.686,2.6003,2.686,72000.0],["1994-06-17",2.7146,2.7146,2.686,2.686,9600.0],["1994-06-20",2.686,2.7431,2.6574,2.7431,238200.0],["1994-06-21",2.7717,2.8003,2.7431,2.7717,178800.0],["1994-06-22",2.8003,2.886,2.7717,2.8574,103200.0],["1994-06-23",2.8574,2.886,2.8003,2.8003,196200.0],["1994-06-24",2.8003,2.8289,2.6574,2.686,165000.0],["1994-06-27",2.686,2.7146,2.686,2.7146,27900.0],["1994-06-28",2.7146,2.7146,2.686,2.7146,40200.0],["1994-06-29",2.7146,2.7146,2.686,2.7146,22500.0],["1994-06-30",2.686,2.7146,2.6574,2.7146,92100.0],["1994-07-01",2.686,2.686,2.686,2.686,7200.0],["1994-07-05",2.6574,2.6574,2.6288,2.6288,36300.0],["1994-07-06",2.6288,2.686,2.6288,2.686,107400.0],["1994-07-07",2.686,2.686,2.6574,2.686,64200.0],["1994-07-08",2.686,2.7146,2.686,2.7146,238800.0],["1994-07-11",2.686,2.7431,2.686,2.7431,109800.0],["1994-07-12",2.7717,2.8574,2.7717,2.8289,55200.0],["1994-07-13",2.8574,2.9146,2.8574,2.886,66300.0],["1994-07-14",2.886,2.886,2.8574,2.8574,13800.0],["1994-07-15",2.886,2.886,2.7717,2.8003,65700.0],["1994-07-18",2.8003,2.8003,2.7717,2.8003,37500.0],["1994-07-19",2.7717,2.8003,2.7431,2.7431,157800.0],["1994-07-20",2.7431,2.7717,2.7431,2.7717,69300.0],["1994-07-21",2.7717,2.886,2.7717,2.8574,46200.0],["1994-07-22",2.8574,2.8574,2.7717,2.7717,59100.0],["1994-07-25",2.7717,2.7717,2.7146,2.7146,201000.0],["1994-07-26",2.7146,2.7431,2.7146,2.7431,114000.0],["1994-07-27",2.7431,2.7431,2.686,2.686,10800.0],["1994-07-28",2.7431,2.7431,2.7431,2.7431,31200.0],["1994-07-29",2.7146,2.7146,2.686,2.7146,17700.0],["1994-08-01",2.686,2.686,2.686,2.686,100200.0],["1994-08-02",2.7431,2.7431,2.7146,2.7431,106800.0],["1994-08-03",2.7431,2.7431,2.6574,2.7146,23700.0],["1994-08-04",2.7146,2.7431,2.686,2.7146,96600.0],["1994-08-05",2.686,2.7146,2.686,2.7146,54300.0],["1994-08-08",2.686,2.686,2.6288,2.6288,46200.0],["1994-08-09",2.6288,2.6288,2.6288,2.6288,108900.0],["1994-08-10",2.6003,2.6288,2.6003,2.6003,100200.0],["1994-08-11",2.6003,2.6288,2.6003,2.6003,137100.0],["1994-08-12",2.6288,2.6574,2.5717,2.5717,152700.0],["1994-08-15",2.5717,2.6003,2.5717,2.6003,141900.0],["1994-08-16",2.6003,2.6003,2.5431,2.5717,115200.0],["1994-08-17",2.5431,2.5431,2.4003,2.4003,681900.0],["1994-08-18",2.4003,2.4574,2.4003,2.4574,536100.0],["1994-08-19",2.486,2.5146,2.4574,2.4574,437400.0],["1994-08-22",2.4574,2.5146,2.4574,2.5146,285300.0],["1994-08-23",2.486,2.486,2.3717,2.4288,338100.0],["1994-08-24",2.4288,2.4288,2.3431,2.4003,1080000.0],["1994-08-25",2.4003,2.4574,2.4003,2.4574,33000.0],["1994-08-26",2.4574,2.486,2.4288,2.486,65400.0],["1994-08-29",2.5146,2.5146,2.4574,2.486,128700.0],["1994-08-30",2.4574,2.5146,2.4574,2.486,154800.0],["1994-08-31",2.5146,2.6288,2.5146,2.6003,379200.0],["1994-09-01",2.6003,2.6288,2.6003,2.6003,301500.0],["1994-09-02",2.6003,2.6288,2.6003,2.6288,4800.0],["1994-09-06",2.6288,2.6288,2.6003,2.6003,57900.0],["1994-09-07",2.6288,2.6574,2.6288,2.6574,27600.0],["1994-09-08",2.6288,2.686,2.6288,2.686,33600.0],["1994-09-09",2.686,2.7717,2.6574,2.7431,196500.0],["1994-09-12",2.7717,2.8574,2.7717,2.8289,77700.0],["1994-09-13",2.8289,2.8289,2.8003,2.8003,31500.0],["1994-09-14",2.8574,2.8574,2.7717,2.8003,47400.0],["1994-09-15",2.8289,2.8574,2.8289,2.8574,45000.0],["1994-09-16",2.886,2.9146,2.8574,2.886,168900.0],["1994-09-19",2.9146,2.9146,2.8289,2.886,55200.0],["1994-09-20",2.8289,2.8574,2.8289,2.8289,28800.0],["1994-09-21",2.8289,2.8574,2.7431,2.7717,102300.0],["1994-09-22",2.7717,2.8003,2.7431,2.7431,52500.0],["1994-09-23",2.7146,2.7431,2.7146,2.7146,51600.0],["1994-09-26",2.7146,2.7431,2.7146,2.7431,161700.0],["1994-09-27",2.7431,2.7431,2.7146,2.7146,6600.0],["1994-09-28",2.7146,2.7431,2.6574,2.686,535200.0],["1994-09-29",2.686,2.7717,2.686,2.7431,223800.0],["1994-09-30",2.7717,2.8574,2.7717,2.8574,59100.0],["1994-10-03",2.8289,2.8574,2.8289,2.8574,90000.0],["1994-10-04",2.8289,2.8574,2.686,2.686,359100.0],["1994-10-05",2.7146,2.7146,2.6288,2.6288,262500.0],["1994-10-06",2.6574,2.7146,2.6574,2.6574,117600.0],["1994-10-07",2.6574,2.6574,2.5431,2.5431,131700.0],["1994-10-10",2.5431,2.5717,2.5146,2.5146,45900.0],["1994-10-11",2.5431,2.6003,2.5431,2.5431,160500.0],["1994-10-12",2.5431,2.5717,2.5431,2.5717,39000.0],["1994-10-13",2.5717,2.6574,2.5717,2.6574,480000.0],["1994-10-14",2.6288,2.6574,2.6003,2.6574,507900.0],["1994-10-17",2.686,2.686,2.6574,2.686,13800.0],["1994-10-18",2.686,2.686,2.6288,2.6574,41700.0],["1994-10-19",2.6288,2.6288,2.6288,2.6288,45000.0],["1994-10-20",2.6288,2.6288,2.6003,2.6288,87000.0],["1994-10-21",2.6003,2.6003,2.5146,2.5431,169500.0],["1994-10-24",2.5431,2.5431,2.5431,2.5431,9600.0],["1994-10-25",2.5146,2.5146,2.4288,2.4288,218100.0],["1994-10-26",2.4574,2.4574,2.3717,2.4288,596100.0],["1994-10-27",2.4574,2.4574,2.4003,2.4003,89100.0],["1994-10-28",2.4003,2.4003,2.3717,2.4003,206100.0],["1994-10-31",2.4003,2.4574,2.4003,2.4288,99300.0],["1994-11-01",2.4003,2.486,2.4003,2.4574,69900.0],["1994-11-02",2.486,2.6003,2.486,2.6003,157200.0],["1994-11-03",2.5431,2.6003,2.5431,2.5717,186000.0],["1994-11-04",2.5431,2.6003,2.5431,2.5717,54300.0],["1994-11-07",2.6003,2.6003,2.5431,2.5431,28500.0],["1994-11-08",2.5431,2.5431,2.5431,2.5431,9000.0],["1994-11-09",2.5717,2.6003,2.5717,2.6003,69600.0],["1994-11-10",2.5717,2.6003,2.5717,2.5717,41100.0],["1994-11-11",2.5717,2.6003,2.5717,2.6003,165000.0],["1994-11-14",2.6288,2.6288,2.6003,2.6003,23700.0],["1994-11-15",2.6003,2.6288,2.6003,2.6288,40200.0],["1994-11-16",2.6003,2.6288,2.6003,2.6003,42000.0],["1994-11-17",2.6288,2.6288,2.6003,2.6003,65100.0],["1994-11-18",2.6003,2.6288,2.6003,2.6003,27600.0],["1994-11-21",2.6003,2.6003,2.5431,2.5431,172200.0],["1994-11-22",2.5431,2.5431,2.4574,2.4574,302700.0],["1994-11-23",2.4003,2.4003,2.3717,2.4003,20100.0],["1994-11-25",2.3717,2.3717,2.3431,2.3431,11700.0],["1994-11-28",2.3145,2.3145,2.286,2.286,70200.0],["1994-11-29",2.286,2.286,2.286,2.286,20100.0],["1994-11-30",2.286,2.286,2.2574,2.2574,40200.0],["1994-12-01",2.2574,2.2574,2.0859,2.0859,910200.0],["1994-12-02",2.0574,2.0859,2.0288,2.0859,111600.0],["1994-12-05",2.0859,2.1145,2.0574,2.0859,243900.0],["1994-12-06",2.0859,2.1431,2.0859,2.1145,314100.0],["1994-12-07",2.1145,2.1717,2.1145,2.1431,169800.0],["1994-12-08",2.1717,2.2002,2.1717,2.1717,92100.0],["1994-12-09",2.2002,2.2288,2.2002,2.2002,41700.0],["1994-12-12",2.1717,2.2288,2.1717,2.2288,95400.0],["1994-12-13",2.2002,2.3431,2.2002,2.3145,102300.0],["1994-12-14",2.286,2.3431,2.286,2.3145,22200.0],["1994-12-15",2.3145,2.3717,2.286,2.3717,105600.0],["1994-12-16",2.4003,2.4288,2.3717,2.4288,35400.0],["1994-12-19",2.3717,2.4003,2.3431,2.3431,86400.0],["1994-12-20",2.3431,2.3717,2.3145,2.3431,117000.0],["1994-12-21",2.3145,2.4288,2.3145,2.4003,91500.0],["1994-12-22",2.4003,2.6003,2.4003,2.6003,144000.0],["1994-12-23",2.5717,2.5717,2.5146,2.5146,7800.0],["1994-12-27",2.5146,2.7146,2.5146,2.686,48600.0],["1994-12-28",2.6574,2.6574,2.5431,2.6003,94200.0],["1994-12-29",2.5717,2.5717,2.5146,2.5146,51000.0],["1994-12-30",2.5146,2.8289,2.5146,2.8289,170100.0],["1995-01-03",2.8003,2.8003,2.6574,2.686,59100.0],["1995-01-04",2.6574,2.7146,2.6288,2.6288,27300.0],["1995-01-05",2.6574,2.686,2.5146,2.5146,73500.0],["1995-01-06",2.486,2.486,2.486,2.486,3600.0],["1995-01-09",2.486,2.6003,2.486,2.5717,18000.0],["1995-01-10",2.5717,2.7146,2.5717,2.6003,100500.0],["1995-01-11",2.6003,2.6003,2.5431,2.5431,71400.0],["1995-01-12",2.5431,2.5717,2.5431,2.5431,18900.0],["1995-01-13",2.5431,2.5431,2.5146,2.5146,208800.0],["1995-01-16",2.5717,2.5717,2.4574,2.4574,92700.0],["1995-01-17",2.486,2.5431,2.486,2.5146,58200.0],["1995-01-18",2.486,2.5431,2.486,2.5146,16500.0],["1995-01-19",2.5146,2.5431,2.5146,2.5431,16800.0],["1995-01-20",2.5717,2.6574,2.5717,2.6574,70800.0],["1995-01-23",2.6574,2.686,2.6574,2.6574,280500.0],["1995-01-24",2.686,2.7146,2.686,2.686,258300.0],["1995-01-25",2.686,2.7146,2.686,2.686,5100.0],["1995-01-26",2.686,2.686,2.6288,2.6288,236700.0],["1995-01-27",2.6288,2.6288,2.6288,2.6288,237900.0],["1995-01-30",2.6288,2.6288,2.5431,2.5431,82200.0],["1995-01-31",2.6003,2.6288,2.6003,2.6288,59100.0],["1995-02-01",2.6003,2.6003,2.5431,2.5717,36000.0],["1995-02-02",2.6003,2.6288,2.6003,2.6288,6000.0],["1995-02-03",2.6003,2.6574,2.6003,2.6288,16800.0],["1995-02-06",2.686,2.686,2.6574,2.686,24900.0],["1995-02-07",2.7146,2.7431,2.7146,2.7431,21300.0],["1995-02-08",2.7431,2.8003,2.7431,2.8003,10800.0],["1995-02-09",2.7717,2.8003,2.7717,2.8003,11700.0],["1995-02-10",2.8003,2.8003,2.7431,2.7431,49800.0],["1995-02-13",2.7431,2.7431,2.7431,2.7431,16500.0],["1995-02-14",2.7717,2.8003,2.7717,2.8003,39600.0],["1995-02-15",2.8003,2.8574,2.8003,2.8574,16800.0],["1995-02-16",2.8003,2.8289,2.8003,2.8003,16500.0],["1995-02-17",2.7717,2.7717,2.686,2.7146,35100.0],["1995-02-21",2.686,2.7431,2.6288,2.7146,117300.0],["1995-02-22",2.7146,2.7717,2.7146,2.7717,6000.0],["1995-02-23",2.8003,2.8574,2.8003,2.8574,42900.0],["1995-02-24",2.8289,2.886,2.8289,2.8289,178500.0],["1995-02-27",2.8003,2.8003,2.7717,2.8003,57000.0],["1995-02-28",2.7717,2.8289,2.7717,2.8289,31800.0],["1995-03-01",2.8289,2.8574,2.8289,2.8574,11700.0],["1995-03-02",2.8289,2.886,2.8289,2.886,35400.0],["1995-03-03",2.8574,2.8574,2.8003,2.8003,93300.0],["1995-03-06",2.7717,2.7717,2.7431,2.7431,75300.0],["1995-03-07",2.7431,2.7431,2.6003,2.6003,40200.0],["1995-03-08",2.6003,2.6288,2.4003,2.4574,236400.0],["1995-03-09",2.4288,2.4574,2.4288,2.4574,56400.0],["1995-03-10",2.5146,2.5146,2.486,2.5146,48300.0],["1995-03-13",2.5717,2.5717,2.5431,2.5431,6000.0],["1995-03-14",2.5717,2.6288,2.5717,2.6003,42600.0],["1995-03-15",2.6003,2.6288,2.6003,2.6003,17400.0],["1995-03-16",2.6003,2.6003,2.6003,2.6003,13500.0],["1995-03-17",2.5717,2.5717,2.5146,2.5431,45600.0],["1995-03-20",2.5431,2.5431,2.5431,2.5431,33600.0],["1995-03-21",2.5146,2.5431,2.5146,2.5146,48000.0],["1995-03-22",2.5146,2.5717,2.5146,2.5431,63600.0],["1995-03-23",2.5431,2.5717,2.486,2.5717,142200.0],["1995-03-24",2.5431,2.8574,2.5431,2.7717,168000.0],["1995-03-27",2.7717,2.7717,2.686,2.686,19800.0],["1995-03-28",2.686,2.7431,2.686,2.7431,11700.0],["1995-03-29",2.8289,2.9717,2.8289,2.8289,80700.0],["1995-03-30",2.8289,2.8574,2.8003,2.8289,12600.0],["1995-03-31",2.8289,2.886,2.8289,2.886,19200.0],["1995-04-03",2.8574,2.8574,2.7717,2.7717,22500.0],["1995-04-04",2.7717,2.8289,2.7717,2.7717,18900.0],["1995-04-05",2.7717,2.7717,2.7431,2.7717,9000.0],["1995-04-06",2.7717,2.8289,2.7717,2.8289,111900.0],["1995-04-07",2.8574,2.8574,2.8574,2.8574,40800.0],["1995-04-10",2.9146,2.9146,2.886,2.886,26700.0],["1995-04-11",2.9146,2.9146,2.8574,2.8574,24600.0],["1995-04-12",2.8003,2.8003,2.7717,2.7717,12600.0],["1995-04-13",2.8003,2.8003,2.7431,2.7431,7500.0],["1995-04-17",2.7717,2.8574,2.7431,2.8574,97800.0],["1995-04-18",2.8289,2.9146,2.8289,2.8574,47700.0],["1995-04-19",2.8574,2.8574,2.8574,2.8574,48300.0],["1995-04-20",2.8574,2.8574,2.8289,2.8289,8700.0],["1995-04-21",2.8003,2.8003,2.7146,2.7717,49800.0],["1995-04-24",2.8003,2.9146,2.8003,2.886,91200.0],["1995-04-25",2.886,2.9432,2.8574,2.886,135900.0],["1995-04-26",2.886,2.9146,2.8574,2.9146,87000.0],["1995-04-27",2.886,2.9146,2.8003,2.8003,9600.0],["1995-04-28",2.8289,2.886,2.8289,2.8574,4200.0],["1995-05-01",2.8289,2.8289,2.8289,2.8289,4200.0],["1995-05-02",2.8574,2.886,2.8289,2.8289,16500.0],["1995-05-03",2.7717,2.8003,2.7717,2.8003,71100.0],["1995-05-04",2.8003,2.8003,2.7146,2.7146,101100.0],["1995-05-05",2.7431,2.8003,2.7431,2.7431,20400.0],["1995-05-08",2.7431,2.9432,2.7431,2.9432,164400.0],["1995-05-09",2.9432,3.0289,2.9432,3.0289,206400.0],["1995-05-10",3.0289,3.1432,3.0003,3.1432,225600.0],["1995-05-11",3.1432,3.1432,3.0289,3.1432,108600.0],["1995-05-12",3.086,3.1146,3.0289,3.0289,489300.0],["1995-05-15",3.0003,3.0003,3.0003,3.0003,18300.0],["1995-05-16",3.0003,3.0003,2.9146,2.9717,26400.0],["1995-05-17",2.9432,2.9432,2.9432,2.9432,6900.0],["1995-05-18",2.9432,2.9432,2.9146,2.9146,8400.0],["1995-05-19",2.886,3.0003,2.886,3.0003,29700.0],["1995-05-22",3.0289,3.0575,3.0289,3.0289,14700.0],["1995-05-23",3.0289,3.0575,2.9717,3.0003,21300.0],["1995-05-24",3.0003,3.0289,2.9717,3.0003,16800.0],["1995-05-25",2.9717,2.9717,2.9717,2.9717,680100.0],["1995-05-26",2.9717,2.9717,2.9146,2.9146,131700.0],["1995-05-30",2.9432,2.9432,2.9146,2.9146,1200.0],["1995-05-31",2.9146,2.9432,2.9146,2.9146,36600.0],["1995-06-01",2.9432,2.9432,2.8574,2.886,208200.0],["1995-06-02",2.8574,2.8574,2.8574,2.8574,900.0],["1995-06-05",2.886,2.9146,2.8574,2.8574,25200.0],["1995-06-06",2.8574,2.8574,2.8574,2.8574,9000.0],["1995-06-07",2.8574,2.8574,2.8574,2.8574,93000.0],["1995-06-08",2.8289,2.8574,2.8289,2.8289,14400.0],["1995-06-09",2.8289,2.8289,2.8289,2.8289,1800.0],["1995-06-12",2.8003,2.8003,2.6003,2.6288,69300.0],["1995-06-13",2.6574,2.686,2.6574,2.686,19500.0],["1995-06-14",2.6574,2.6574,2.6574,2.6574,900.0],["1995-06-15",2.6288,2.6288,2.6003,2.6288,22800.0],["1995-06-16",2.6574,2.6574,2.6288,2.6288,14400.0],["1995-06-19",2.6288,2.6574,2.6003,2.6574,95700.0],["1995-06-20",2.6288,2.686,2.6288,2.686,132300.0],["1995-06-21",2.686,2.8289,2.686,2.8003,42000.0],["1995-06-22",2.8003,2.886,2.8003,2.886,146400.0],["1995-06-23",2.8574,2.8574,2.8574,2.8574,6000.0],["1995-06-26",2.886,2.886,2.8574,2.8574,3900.0],["1995-06-27",2.886,2.886,2.886,2.886,4500.0],["1995-06-28",2.886,2.886,2.886,2.886,0.0],["1995-06-29",2.9146,2.9717,2.886,2.9146,45000.0],["1995-06-30",2.886,2.9432,2.886,2.9432,10800.0],["1995-07-03",2.9146,2.9432,2.9146,2.9146,8100.0],["1995-07-05",2.886,2.9432,2.886,2.9432,9000.0],["1995-07-06",2.9717,3.0289,2.9432,2.9717,40200.0],["1995-07-07",3.0289,3.086,3.0289,3.086,19500.0],["1995-07-10",3.086,3.1718,3.086,3.1718,94500.0],["1995-07-11",3.1718,3.1718,3.1146,3.1718,59100.0],["1995-07-12",3.1718,3.2003,3.1718,3.2003,18600.0],["1995-07-13",3.2289,3.3146,3.2003,3.3146,74700.0],["1995-07-14",3.3146,3.4004,3.3146,3.3718,57900.0],["1995-07-17",3.4004,3.4004,3.3718,3.4004,54000.0],["1995-07-18",3.3718,3.3718,3.3432,3.3718,29100.0],["1995-07-19",3.2861,3.2861,3.086,3.1432,45600.0],["1995-07-20",3.1432,3.2289,3.1432,3.2289,66300.0],["1995-07-21",3.2289,3.2289,3.1718,3.2003,93300.0],["1995-07-24",3.2003,3.2289,3.1718,3.2289,7500.0],["1995-07-25",3.2289,3.3146,3.2289,3.2861,399300.0],["1995-07-26",3.3146,3.3146,3.2575,3.3146,50100.0],["1995-07-27",3.2861,3.2861,3.2289,3.2289,29700.0],["1995-07-28",3.2575,3.2861,3.1718,3.2861,138000.0],["1995-07-31",3.2861,3.2861,3.2575,3.2861,2400.0],["1995-08-01",3.2575,3.2861,3.2003,3.2003,610200.0],["1995-08-02",3.2003,3.2861,3.2003,3.2575,45000.0],["1995-08-03",3.2575,3.2575,3.2289,3.2575,12000.0],["1995-08-04",3.2575,3.2575,3.2003,3.2003,93300.0],["1995-08-07",3.2575,3.2575,3.2289,3.2575,93900.0],["1995-08-08",3.2289,3.2575,3.2289,3.2575,48600.0],["1995-08-09",3.2289,3.2575,3.2289,3.2575,39900.0],["1995-08-10",3.2575,3.2575,3.2003,3.2289,88200.0],["1995-08-11",3.2575,3.2575,3.2003,3.2003,5700.0],["1995-08-14",3.2575,3.2575,3.2289,3.2289,41400.0],["1995-08-15",3.2289,3.2575,3.2003,3.2003,79200.0],["1995-08-16",3.3146,3.3718,3.3146,3.3718,308700.0],["1995-08-17",3.4289,3.4289,3.3432,3.3432,339900.0],["1995-08-18",3.3432,3.3718,3.3146,3.3718,112500.0],["1995-08-21",3.3432,3.3718,3.3146,3.3718,18900.0],["1995-08-22",3.3432,3.4004,3.3432,3.3718,3600.0],["1995-08-23",3.3146,3.3146,3.3003,3.3003,96900.0],["1995-08-24",3.2861,3.2861,3.2289,3.2289,22800.0],["1995-08-25",3.2575,3.2575,3.2003,3.2003,9300.0],["1995-08-28",3.2575,3.2861,3.1718,3.1718,11700.0],["1995-08-29",3.1432,3.1432,3.086,3.086,9900.0],["1995-08-30",3.0003,3.0289,2.886,3.0003,406800.0],["1995-08-31",3.0003,3.0003,2.9146,2.9717,133500.0],["1995-09-01",3.0003,3.086,3.0003,3.086,21600.0],["1995-09-05",3.086,3.1146,3.086,3.1146,39900.0],["1995-09-06",3.1146,3.1432,3.0575,3.1432,51600.0],["1995-09-07",3.1432,3.2003,3.1432,3.1718,61500.0],["1995-09-08",3.2003,3.2289,3.1718,3.2289,56700.0],["1995-09-11",3.2289,3.2861,3.2289,3.2575,27300.0],["1995-09-12",3.2289,3.2289,3.1432,3.2289,27900.0],["1995-09-13",3.2289,3.2861,3.2289,3.2861,75300.0],["1995-09-14",3.2861,3.3146,3.2575,3.2575,48900.0],["1995-09-15",3.2861,3.2861,3.2861,3.2861,17100.0],["1995-09-18",3.2575,3.2575,3.2003,3.2003,8700.0],["1995-09-19",3.2003,3.2003,3.1432,3.1432,30900.0],["1995-09-20",3.1432,3.1718,3.086,3.1146,40800.0],["1995-09-21",3.086,3.086,2.9717,3.0003,172500.0],["1995-09-22",3.0003,3.0289,2.9717,2.9717,96000.0],["1995-09-25",3.0003,3.086,3.0003,3.0289,44400.0],["1995-09-26",3.0289,3.0289,3.0289,3.0289,24900.0],["1995-09-27",3.0289,3.0289,3.0003,3.0003,165000.0],["1995-09-28",3.0289,3.0289,3.0003,3.0003,4500.0],["1995-09-29",3.0003,3.0289,3.0003,3.0003,13800.0],["1995-10-02",2.9146,2.9432,2.9146,2.9432,38100.0],["1995-10-03",2.886,2.9146,2.8289,2.8289,112500.0],["1995-10-04",2.8289,2.8289,2.7146,2.7146,59100.0],["1995-10-05",2.7431,2.886,2.7431,2.886,85200.0],["1995-10-06",2.9146,2.9432,2.886,2.9146,11700.0],["1995-10-09",2.9432,2.9717,2.9432,2.9717,27000.0],["1995-10-10",2.9432,2.9432,2.9146,2.9146,3900.0],["1995-10-11",2.9146,2.9146,2.9146,2.9146,1800.0],["1995-10-12",2.9146,2.9146,2.8574,2.886,66300.0],["1995-10-13",2.886,2.886,2.886,2.886,4800.0],["1995-10-16",2.9146,2.9717,2.9146,2.9717,143700.0],["1995-10-17",2.9432,2.9717,2.9432,2.9717,13200.0],["1995-10-18",2.9717,3.0289,2.9717,3.0289,13200.0],["1995-10-19",3.0003,3.0003,3.0003,3.0003,12900.0],["1995-10-20",3.0003,3.0289,2.9717,3.0289,176100.0],["1995-10-23",3.086,3.086,3.0289,3.0575,92700.0],["1995-10-24",2.9717,2.9717,2.9432,2.9717,78600.0],["1995-10-25",2.9717,2.9717,2.886,2.886,96900.0],["1995-10-26",2.8574,2.886,2.8003,2.8574,19200.0],["1995-10-27",2.8574,2.886,2.8289,2.886,49500.0],["1995-10-30",2.9146,2.9146,2.8574,2.9146,22500.0],["1995-10-31",2.886,2.886,2.8574,2.886,243600.0],["1995-11-01",2.886,2.886,2.8574,2.8574,57900.0],["1995-11-02",2.8574,2.9146,2.8574,2.9146,434700.0],["1995-11-03",2.886,2.9146,2.886,2.9146,18000.0],["1995-11-06",2.886,2.9146,2.886,2.886,4800.0],["1995-11-07",2.886,3.086,2.886,3.086,87000.0],["1995-11-08",3.086,3.1718,3.086,3.1718,73500.0],["1995-11-09",3.1432,3.1718,3.1432,3.1432,2100.0],["1995-11-10",3.1432,3.1718,3.1432,3.1718,4800.0],["1995-11-13",3.1718,3.2003,3.1432,3.1718,493500.0],["1995-11-14",3.1718,3.1718,3.1146,3.1432,65100.0],["1995-11-15",3.1432,3.1718,3.1432,3.1718,38400.0],["1995-11-16",3.1718,3.2003,3.1718,3.1718,18900.0],["1995-11-17",3.1718,3.2003,3.1718,3.2003,21600.0],["1995-11-20",3.2289,3.2289,3.2003,3.2003,11400.0],["1995-11-21",3.2289,3.2575,3.2289,3.2575,15900.0],["1995-11-22",3.2575,3.2575,3.2003,3.2575,8400.0],["1995-11-24",3.2289,3.2289,3.2003,3.2003,2100.0],["1995-11-27",3.2003,3.2003,3.2003,3.2003,8100.0],["1995-11-28",3.1718,3.2003,3.1718,3.2003,19800.0],["1995-11-29",3.2289,3.2289,3.2003,3.2003,86100.0],["1995-11-30",3.2289,3.2289,3.2003,3.2003,41700.0],["1995-12-01",3.2003,3.2289,3.2003,3.2003,56100.0],["1995-12-04",3.2289,3.2289,3.2003,3.2003,13800.0],["1995-12-05",3.2289,3.2575,3.2289,3.2289,115800.0],["1995-12-06",3.2003,3.2289,3.2003,3.2289,355800.0],["1995-12-07",3.2003,3.2289,3.1718,3.1718,6900.0],["1995-12-08",3.2003,3.2289,3.1718,3.2003,416700.0],["1995-12-11",3.2003,3.2003,3.1718,3.1718,2100.0],["1995-12-12",3.1718,3.1861,3.1718,3.1718,13500.0],["1995-12-13",3.2003,3.2289,3.2003,3.2289,36600.0],["1995-12-14",3.2575,3.2861,3.2575,3.2861,25500.0],["1995-12-15",3.3146,3.3432,3.2575,3.2861,80400.0],["1995-12-18",3.2861,3.3146,3.2575,3.2575,17400.0],["1995-12-19",3.2289,3.2861,3.2289,3.2575,35400.0],["1995-12-20",3.2861,3.3432,3.2575,3.3146,143700.0],["1995-12-21",3.2861,3.3146,3.2861,3.2861,4500.0],["1995-12-22",3.2575,3.2861,3.2575,3.2861,4800.0],["1995-12-26",3.2861,3.2861,3.2289,3.2289,15600.0],["1995-12-27",3.2861,3.2861,3.2861,3.2861,4800.0],["1995-12-28",3.2861,3.2861,3.2575,3.2575,34200.0],["1995-12-29",3.2289,3.2861,3.2289,3.2861,3000.0],["1996-01-02",3.2575,3.2861,3.2575,3.2575,21000.0],["1996-01-03",3.2861,3.3146,3.2575,3.2575,32400.0],["1996-01-04",3.3146,3.3432,3.3146,3.3432,158100.0],["1996-01-05",3.3146,3.4004,3.2575,3.3432,846000.0],["1996-01-08",3.3718,3.3718,3.3432,3.3432,2700.0],["1996-01-09",3.4289,3.4289,3.3718,3.4004,64500.0],["1996-01-10",3.3718,3.4289,3.3146,3.3146,68400.0],["1996-01-11",3.2861,3.3432,3.2575,3.3432,19800.0],["1996-01-12",3.3432,3.3432,3.3146,3.3432,97200.0],["1996-01-15",3.3432,3.3432,3.3432,3.3432,0.0],["1996-01-16",3.3432,3.3432,3.2861,3.3432,20400.0],["1996-01-17",3.2861,3.2861,3.2861,3.2861,33000.0],["1996-01-18",3.2718,3.3146,3.2718,3.3146,16800.0],["1996-01-19",3.3146,3.3146,3.3146,3.3146,3600.0],["1996-01-22",3.2861,3.3146,3.2861,3.2861,22200.0],["1996-01-23",3.3146,3.3146,3.1718,3.1718,65400.0],["1996-01-24",3.1718,3.1718,3.1432,3.1718,160200.0],["1996-01-25",3.2289,3.2575,3.1718,3.2289,37200.0],["1996-01-26",3.2289,3.2575,3.2289,3.2575,28800.0],["1996-01-29",3.2289,3.2289,3.2003,3.2003,8100.0],["1996-01-30",3.2003,3.2289,3.2003,3.2289,496500.0],["1996-01-31",3.2289,3.2861,3.2289,3.2861,158400.0],["1996-02-01",3.3146,3.3146,3.2575,3.3146,28800.0],["1996-02-02",3.2861,3.3146,3.2575,3.3146,16800.0],["1996-02-05",3.2575,3.2575,3.2289,3.2289,13200.0],["1996-02-06",3.2289,3.2289,3.2003,3.2289,116400.0],["1996-02-07",3.2861,3.3432,3.2861,3.3432,126000.0],["1996-02-08",3.3432,3.3718,3.3432,3.3432,157200.0],["1996-02-09",3.3718,3.4004,3.3718,3.3718,227100.0],["1996-02-12",3.4004,3.4289,3.3718,3.4004,50100.0],["1996-02-13",3.4004,3.4004,3.3718,3.3718,17700.0],["1996-02-14",3.4004,3.4004,3.4004,3.4004,10200.0],["1996-02-15",3.4004,3.4004,3.3718,3.3718,6900.0],["1996-02-16",3.3718,3.4004,3.3718,3.4004,8100.0],["1996-02-20",3.4004,3.4004,3.3718,3.3718,71700.0],["1996-02-21",3.4004,3.4004,3.3432,3.4004,272100.0],["1996-02-22",3.3718,3.3718,3.3432,3.3718,265500.0],["1996-02-23",3.3718,3.3718,3.3432,3.3718,113700.0],["1996-02-26",3.3718,3.3718,3.3432,3.3432,220500.0],["1996-02-27",3.3718,3.4289,3.3718,3.4289,106200.0],["1996-02-28",3.4004,3.4004,3.3146,3.3146,522900.0],["1996-02-29",3.3146,3.3432,3.3146,3.3432,16500.0],["1996-03-01",3.3146,3.3146,3.3146,3.3146,47400.0],["1996-03-04",3.3432,3.3718,3.3432,3.3718,48900.0],["1996-03-05",3.3718,3.4575,3.3718,3.4289,180900.0],["1996-03-06",3.4289,3.5147,3.4289,3.4575,213900.0],["1996-03-07",3.4289,3.4289,3.4004,3.4289,62100.0],["1996-03-08",3.4004,3.4289,3.4004,3.4004,60600.0],["1996-03-11",3.4004,3.4004,3.3718,3.4004,24900.0],["1996-03-12",3.4004,3.4289,3.4004,3.4289,33600.0],["1996-03-13",3.4289,3.4289,3.4004,3.4004,36000.0],["1996-03-14",3.4004,3.4004,3.4004,3.4004,5400.0],["1996-03-15",3.4004,3.4289,3.4004,3.4004,10800.0],["1996-03-18",3.4289,3.4289,3.4004,3.4004,10200.0],["1996-03-19",3.4289,3.4861,3.4004,3.4861,118800.0],["1996-03-20",3.5147,3.5432,3.5147,3.5432,74700.0],["1996-03-21",3.5432,3.5432,3.5147,3.5432,59700.0],["1996-03-22",3.5432,3.5432,3.4575,3.4575,182700.0],["1996-03-25",3.4289,3.4289,3.4004,3.4289,30900.0],["1996-03-26",3.4004,3.4289,3.4004,3.4289,9900.0],["1996-03-27",3.4289,3.4289,3.2861,3.2861,2946300.0],["1996-03-28",3.3146,3.3146,3.2289,3.2289,89100.0],["1996-03-29",3.2003,3.2003,3.1146,3.1146,82500.0],["1996-04-01",3.1146,3.2003,3.1146,3.2003,30000.0],["1996-04-02",3.2118,3.2405,3.1831,3.2118,608400.0],["1996-04-03",3.2692,3.2692,3.2405,3.2405,156000.0],["1996-04-04",3.2692,3.2692,3.2118,3.2118,978600.0],["1996-04-08",3.1545,3.1545,3.1258,3.1545,39300.0],["1996-04-09",3.1545,3.1545,3.1545,3.1545,18600.0],["1996-04-10",3.1545,3.1545,3.1545,3.1545,1500.0],["1996-04-11",3.1545,3.1545,3.1545,3.1545,5100.0],["1996-04-12",3.1831,3.1831,3.1831,3.1831,6000.0],["1996-04-15",3.2118,3.3552,3.2118,3.3552,33600.0],["1996-04-16",3.3552,3.3552,3.3552,3.3552,5100.0],["1996-04-17",3.3552,3.3552,3.3552,3.3552,3600.0],["1996-04-18",3.3265,3.3839,3.3265,3.3839,12300.0],["1996-04-19",3.4125,3.4699,3.4125,3.4125,56100.0],["1996-04-22",3.4125,3.4125,3.4125,3.4125,2400.0],["1996-04-23",3.3839,3.4125,3.3839,3.4125,17400.0],["1996-04-24",3.4412,3.4412,3.4125,3.4412,54300.0],["1996-04-25",3.4412,3.4412,3.4125,3.4125,21900.0],["1996-04-26",3.4125,3.4699,3.4125,3.4412,84900.0],["1996-04-29",3.4125,3.4125,3.3265,3.3265,102900.0],["1996-04-30",3.2978,3.2978,3.2692,3.2978,16500.0],["1996-05-01",3.2978,3.3839,3.2978,3.3552,43200.0],["1996-05-02",3.3265,3.3552,3.2692,3.2692,14100.0],["1996-05-03",3.2692,3.2692,3.2692,3.2692,2100.0],["1996-05-06",3.2978,3.3552,3.2978,3.2978,164700.0],["1996-05-07",3.3265,3.3552,3.3265,3.3552,5100.0],["1996-05-08",3.3552,3.3552,3.3265,3.3552,90000.0],["1996-05-09",3.3839,3.3839,3.3839,3.3839,600.0],["1996-05-10",3.3552,3.3839,3.3552,3.3839,75000.0],["1996-05-13",3.4412,3.5559,3.4412,3.5273,151500.0],["1996-05-14",3.4986,3.5559,3.4986,3.5559,53100.0],["1996-05-15",3.5273,3.5273,3.5273,3.5273,7500.0],["1996-05-16",3.4986,3.4986,3.4412,3.4699,9600.0],["1996-05-17",3.4699,3.4699,3.4699,3.4699,0.0],["1996-05-20",3.4699,3.4699,3.4412,3.4412,5700.0],["1996-05-21",3.4125,3.4412,3.2978,3.3265,24000.0],["1996-05-22",3.3265,3.3552,3.2978,3.3552,10500.0],["1996-05-23",3.3265,3.3552,3.2692,3.2978,616200.0],["1996-05-24",3.2978,3.2978,3.2978,3.2978,0.0],["1996-05-28",3.2692,3.3552,3.2692,3.3265,669900.0],["1996-05-29",3.2978,3.3265,3.2692,3.3265,11700.0],["1996-05-30",3.2978,3.2978,3.2978,3.2978,7800.0],["1996-05-31",3.3265,3.3265,3.2405,3.2978,63000.0],["1996-06-03",3.2692,3.2978,3.2692,3.2978,9300.0],["1996-06-04",3.2978,3.4125,3.2978,3.4125,20700.0],["1996-06-05",3.4412,3.4699,3.4412,3.4699,24900.0],["1996-06-06",3.3839,3.4125,3.3839,3.4125,13800.0],["1996-06-07",3.3839,3.4699,3.3552,3.4699,22200.0],["1996-06-10",3.3839,3.3839,3.2692,3.3265,79200.0],["1996-06-11",3.4412,3.4699,3.4412,3.4699,30300.0],["1996-06-12",3.4125,3.4986,3.4125,3.4986,17400.0],["1996-06-13",3.4412,3.4699,3.4125,3.4125,45300.0],["1996-06-14",3.4125,3.4412,3.4125,3.4412,22200.0],["1996-06-17",3.4699,3.4699,3.4412,3.4412,4500.0],["1996-06-18",3.4412,3.4412,3.4125,3.4412,22200.0],["1996-06-19",3.4125,3.4125,3.2978,3.2978,6300.0],["1996-06-20",3.2978,3.3265,3.2978,3.2978,142500.0],["1996-06-21",3.3265,3.3265,3.2978,3.2978,10200.0],["1996-06-24",3.2978,3.4125,3.2978,3.3265,59100.0],["1996-06-25",3.3552,3.3552,3.3265,3.3265,28800.0],["1996-06-26",3.3552,3.3552,3.3265,3.3552,6000.0],["1996-06-27",3.3265,3.3552,3.3265,3.3265,10500.0],["1996-06-28",3.3552,3.3552,3.2405,3.2692,23700.0],["1996-07-01",3.2692,3.3265,3.2692,3.2978,79800.0],["1996-07-02",3.3094,3.3957,3.3094,3.3669,6900.0],["1996-07-03",3.3957,3.3957,3.3381,3.3669,13800.0],["1996-07-05",3.3957,3.3957,3.3094,3.3381,6900.0],["1996-07-08",3.3094,3.3094,3.2806,3.3094,31800.0],["1996-07-09",3.2806,3.2806,3.2518,3.2518,179400.0],["1996-07-10",3.2518,3.2518,3.223,3.2518,45000.0],["1996-07-11",3.2806,3.2806,3.1942,3.1942,55500.0],["1996-07-12",3.1942,3.223,3.1942,3.1942,3000.0],["1996-07-15",3.2518,3.2518,3.1655,3.1655,10200.0],["1996-07-16",3.1367,3.1367,3.0791,3.1079,9300.0],["1996-07-17",3.1367,3.1655,3.1079,3.1655,12900.0],["1996-07-18",3.1655,3.3094,3.1655,3.2806,39300.0],["1996-07-19",3.2806,3.3381,3.2518,3.3381,77100.0],["1996-07-22",3.3669,3.3957,3.3669,3.3957,2400.0],["1996-07-23",3.3094,3.3381,3.1942,3.1942,91200.0],["1996-07-24",3.1942,3.1942,2.8777,3.1655,68100.0],["1996-07-25",3.1655,3.1655,3.1367,3.1367,17400.0],["1996-07-26",3.1367,3.1367,3.0504,3.1079,107400.0],["1996-07-29",3.1079,3.1367,3.1079,3.1079,81900.0],["1996-07-30",3.1367,3.1655,3.1367,3.1655,4200.0],["1996-07-31",3.1942,3.223,3.1367,3.1367,30300.0],["1996-08-01",3.1655,3.1942,3.1655,3.1942,2100.0],["1996-08-02",3.1942,3.1942,3.1942,3.1942,4800.0],["1996-08-05",3.1655,3.223,3.1655,3.223,600.0],["1996-08-06",3.223,3.3381,3.1942,3.3381,21600.0],["1996-08-07",3.3381,3.3669,3.3381,3.3669,900.0],["1996-08-08",3.3669,3.3669,3.3669,3.3669,0.0],["1996-08-09",3.3669,3.3669,3.3669,3.3669,0.0],["1996-08-12",3.3669,3.3669,3.3669,3.3669,3600.0],["1996-08-13",3.3094,3.3094,3.3094,3.3094,3600.0],["1996-08-14",3.2806,3.2806,3.223,3.223,4800.0],["1996-08-15",3.223,3.223,3.223,3.223,345000.0],["1996-08-16",3.223,3.3094,3.223,3.3094,2400.0],["1996-08-19",3.2806,3.2806,3.2518,3.2806,10200.0],["1996-08-20",3.2806,3.2806,3.2806,3.2806,6900.0],["1996-08-21",3.3094,3.3381,3.2806,3.3094,9300.0],["1996-08-22",3.3381,3.4245,3.3381,3.3957,105000.0],["1996-08-23",3.3669,3.4245,3.3669,3.4245,14400.0],["1996-08-26",3.4245,3.4532,3.4245,3.4532,11400.0],["1996-08-27",3.4532,3.4532,3.4532,3.4532,6300.0],["1996-08-28",3.4532,3.482,3.4532,3.482,7200.0],["1996-08-29",3.5108,3.5108,3.4245,3.4532,17400.0],["1996-08-30",3.4245,3.4245,3.3669,3.3957,15900.0],["1996-09-03",3.3957,3.4245,3.3957,3.4245,16800.0],["1996-09-04",3.4245,3.4532,3.4245,3.4532,12600.0],["1996-09-05",3.4532,3.4532,3.3957,3.4245,112800.0],["1996-09-06",3.4245,3.4245,3.3957,3.3957,61200.0],["1996-09-09",3.4245,3.4532,3.3957,3.4532,138600.0],["1996-09-10",3.4532,3.5683,3.4532,3.5396,25800.0],["1996-09-11",3.5108,3.5108,3.4245,3.4245,5100.0],["1996-09-12",3.4532,3.5683,3.4532,3.5396,102300.0],["1996-09-13",3.5108,3.5683,3.482,3.482,162000.0],["1996-09-16",3.5108,3.5108,3.482,3.482,3600.0],["1996-09-17",3.5108,3.5108,3.4245,3.5108,366600.0],["1996-09-18",3.5396,3.5971,3.5108,3.5971,42300.0],["1996-09-19",3.5971,3.6259,3.5971,3.5971,7500.0],["1996-09-20",3.5683,3.5971,3.5683,3.5971,19500.0],["1996-09-23",3.5971,3.5971,3.5396,3.5396,7200.0],["1996-09-24",3.5683,3.5683,3.5683,3.5683,15000.0],["1996-09-25",3.5683,3.5683,3.5396,3.5396,9600.0],["1996-09-26",3.5683,3.6259,3.5683,3.6259,31800.0],["1996-09-27",3.6259,3.6259,3.5396,3.5396,20100.0],["1996-09-30",3.5108,3.6835,3.5108,3.6547,23400.0],["1996-10-01",3.6835,3.6835,3.6547,3.6547,5700.0],["1996-10-02",3.6951,3.6951,3.6085,3.6374,15900.0],["1996-10-03",3.6662,3.724,3.6662,3.724,102600.0],["1996-10-04",3.724,3.724,3.6951,3.6951,42900.0],["1996-10-07",3.6951,3.6951,3.6374,3.6374,11400.0],["1996-10-08",3.6662,3.6951,3.6662,3.6662,5100.0],["1996-10-09",3.6951,3.6951,3.6374,3.6662,13800.0],["1996-10-10",3.6662,3.6662,3.6662,3.6662,0.0],["1996-10-11",3.6662,3.6662,3.6662,3.6662,9600.0],["1996-10-14",3.6951,3.6951,3.6951,3.6951,600.0],["1996-10-15",3.6951,3.6951,3.6085,3.6374,18600.0],["1996-10-16",3.6085,3.6374,3.5796,3.6374,23400.0],["1996-10-17",3.6662,3.6662,3.6085,3.6085,10800.0],["1996-10-18",3.6085,3.6085,3.6085,3.6085,5100.0],["1996-10-21",3.6085,3.6085,3.5796,3.6085,4200.0],["1996-10-22",3.6374,3.6662,3.5219,3.5507,83100.0],["1996-10-23",3.6085,3.6085,3.5219,3.5507,204900.0],["1996-10-24",3.6085,3.6085,3.5507,3.5507,6000.0],["1996-10-25",3.5508,3.6662,3.5508,3.6662,15600.0],["1996-10-28",3.6662,3.6951,3.6662,3.6662,71700.0],["1996-10-29",3.6662,3.6662,3.6662,3.6662,3000.0],["1996-10-30",3.6662,3.6951,3.6662,3.6951,5100.0],["1996-10-31",3.6374,3.6662,3.6085,3.6085,10200.0],["1996-11-01",3.5796,3.6085,3.5796,3.6085,214200.0],["1996-11-04",3.5796,3.5796,3.5507,3.5796,186000.0],["1996-11-05",3.5796,3.6085,3.5796,3.6085,109500.0],["1996-11-06",3.6085,3.6085,3.5507,3.6085,39900.0],["1996-11-07",3.6085,3.6374,3.5796,3.6085,58800.0],["1996-11-08",3.6085,3.6085,3.5796,3.5796,3300.0],["1996-11-11",3.5507,3.5507,3.5507,3.5507,1200.0],["1996-11-12",3.5219,3.5219,3.5219,3.5219,300.0],["1996-11-13",3.5219,3.5219,3.4353,3.4353,237600.0],["1996-11-14",3.4353,3.4353,3.3775,3.3775,486600.0],["1996-11-15",3.4064,3.4353,3.4064,3.4353,121200.0],["1996-11-18",3.4353,3.4641,3.4064,3.4353,83700.0],["1996-11-19",3.4353,3.4353,3.3775,3.4064,118200.0],["1996-11-20",3.3487,3.3775,3.3198,3.3487,75000.0],["1996-11-21",3.3198,3.4064,3.3198,3.3775,30300.0],["1996-11-22",3.3775,3.4064,3.3775,3.4064,33300.0],["1996-11-25",3.4064,3.5507,3.4064,3.5507,23100.0],["1996-11-26",3.5219,3.6085,3.5219,3.5507,57900.0],["1996-11-27",3.5796,3.6662,3.5507,3.5507,62400.0],["1996-11-29",3.5796,3.6662,3.5508,3.6662,42300.0],["1996-12-02",3.6374,3.6662,3.6085,3.6662,73500.0],["1996-12-03",3.6951,3.7817,3.6951,3.7817,356400.0],["1996-12-04",3.8106,3.8106,3.7817,3.7817,8400.0],["1996-12-05",3.8106,3.926,3.7817,3.7817,23400.0],["1996-12-06",3.8106,3.8106,3.7817,3.7817,8100.0],["1996-12-09",3.8106,3.8394,3.7817,3.7817,23700.0],["1996-12-10",3.8106,3.8106,3.7817,3.7817,8100.0],["1996-12-11",3.7817,3.8106,3.7817,3.7817,9900.0],["1996-12-12",3.7528,3.7528,3.6951,3.6951,106500.0],["1996-12-13",3.6662,3.6662,3.6374,3.6374,34500.0],["1996-12-16",3.6662,3.6951,3.6662,3.6662,82500.0],["1996-12-17",3.6662,3.6951,3.6662,3.6951,37800.0],["1996-12-18",3.6951,3.8106,3.6951,3.7817,193500.0],["1996-12-19",3.7817,3.8683,3.7817,3.8394,276300.0],["1996-12-20",3.8394,4.2724,3.8394,4.157,208800.0],["1996-12-23",4.2436,4.2436,4.0704,4.1281,110700.0],["1996-12-24",4.0992,4.0992,4.0992,4.0992,1500.0],["1996-12-26",4.1281,4.1858,4.0126,4.1281,41400.0],["1996-12-27",4.0992,4.157,4.0992,4.1281,4800.0],["1996-12-30",4.0704,4.157,4.0704,4.157,4800.0],["1996-12-31",4.1107,4.1975,4.1107,4.1686,12300.0],["1997-01-02",4.1686,4.1686,4.1107,4.1396,6000.0],["1997-01-03",4.1107,4.1975,4.1107,4.1975,13500.0],["1997-01-06",4.2265,4.2265,4.1975,4.1975,13800.0],["1997-01-07",4.1686,4.1686,4.1686,4.1686,11100.0],["1997-01-08",4.2265,4.4291,4.2265,4.3712,157800.0],["1997-01-09",4.3422,4.458,4.3422,4.4001,86700.0],["1997-01-10",4.458,4.458,4.1975,4.3133,70500.0],["1997-01-13",4.3422,4.4291,4.3422,4.3712,14700.0],["1997-01-14",4.3712,4.4291,4.2843,4.3422,61800.0],["1997-01-15",4.3712,4.4291,4.3712,4.4291,14700.0],["1997-01-16",4.4291,4.487,4.4291,4.458,15900.0],["1997-01-17",4.4001,4.487,4.4001,4.4001,56400.0],["1997-01-20",4.3422,4.3422,4.2265,4.2554,34800.0],["1997-01-21",4.2265,4.3133,4.1686,4.3133,16200.0],["1997-01-22",4.3133,4.3133,4.1975,4.1975,37800.0],["1997-01-23",4.1975,4.3422,4.1975,4.2843,25800.0],["1997-01-24",4.3422,4.3422,4.2843,4.2843,4200.0],["1997-01-27",4.2843,4.2843,4.2265,4.2843,9000.0],["1997-01-28",4.3422,4.5738,4.3422,4.5738,41400.0],["1997-01-29",4.5159,4.5159,4.458,4.458,22800.0],["1997-01-30",4.5159,4.5159,4.458,4.487,36600.0],["1997-01-31",4.487,4.5449,4.487,4.5449,7200.0],["1997-02-03",4.5159,4.6317,4.5159,4.5449,26400.0],["1997-02-04",4.5159,4.5159,4.458,4.487,11700.0],["1997-02-05",4.487,4.487,4.4001,4.4001,52800.0],["1997-02-06",4.4001,4.4001,4.4001,4.4001,8400.0],["1997-02-07",4.4001,4.4001,4.3422,4.3422,81300.0],["1997-02-10",4.3422,4.3422,4.2265,4.2265,34800.0],["1997-02-11",4.2265,4.2554,4.0817,4.1975,75900.0],["1997-02-12",4.1975,4.3422,4.1975,4.3422,114900.0],["1997-02-13",4.3133,4.3133,4.2554,4.3133,7500.0],["1997-02-14",4.3133,4.3133,4.1975,4.1975,18000.0],["1997-02-18",4.2265,4.2265,4.0817,4.0817,120600.0],["1997-02-19",4.0817,4.1107,4.0817,4.1107,63900.0],["1997-02-20",4.1107,4.1396,4.0238,4.0528,53400.0],["1997-02-21",4.0238,4.0528,4.0238,4.0528,63300.0],["1997-02-24",4.0817,4.0817,4.0238,4.0817,30300.0],["1997-02-25",4.0528,4.1107,4.0528,4.1107,59100.0],["1997-02-26",4.0817,4.0817,4.0238,4.0238,23700.0],["1997-02-27",4.0528,4.0528,3.9659,3.9659,45000.0],["1997-02-28",3.9659,3.9659,3.908,3.937,42300.0],["1997-03-03",3.7633,3.908,3.7633,3.8501,262500.0],["1997-03-04",3.8791,3.8935,3.8791,3.8791,210600.0],["1997-03-05",3.8791,4.1107,3.8791,4.0528,68700.0],["1997-03-06",4.0528,4.0528,4.0238,4.0238,1500.0],["1997-03-07",4.0528,4.0528,4.0528,4.0528,3300.0],["1997-03-10",3.9949,4.0817,3.9949,4.0817,12000.0],["1997-03-11",4.0817,4.0817,4.0238,4.0528,12000.0],["1997-03-12",4.0528,4.1396,4.0528,4.1396,43800.0],["1997-03-13",4.1107,4.1396,4.1107,4.1396,5400.0],["1997-03-14",4.1686,4.1686,4.1396,4.1686,27300.0],["1997-03-17",4.1396,4.2554,4.1396,4.2554,245400.0],["1997-03-18",4.1975,4.1975,4.1686,4.1686,19200.0],["1997-03-19",4.1686,4.1686,4.1396,4.1686,29700.0],["1997-03-20",4.1975,4.1975,4.1686,4.1686,6300.0],["1997-03-21",4.1975,4.2265,4.1686,4.2265,15300.0],["1997-03-24",4.1975,4.2265,4.1975,4.1975,3600.0],["1997-03-25",4.1686,4.1975,4.1686,4.1975,141000.0],["1997-03-26",4.1686,4.2843,4.1686,4.2843,84900.0],["1997-03-27",4.2554,4.2554,4.1975,4.1975,10500.0],["1997-03-31",4.1975,4.1975,4.1975,4.1975,7200.0],["1997-04-01",4.1686,4.2265,4.1686,4.2265,50700.0],["1997-04-02",4.209,4.209,4.209,4.209,300.0],["1997-04-03",4.18,4.2381,4.18,4.209,12900.0],["1997-04-04",4.2381,4.2671,4.209,4.2671,30600.0],["1997-04-07",4.2961,4.2961,4.2671,4.2671,4200.0],["1997-04-08",4.2671,4.2671,4.2671,4.2671,2100.0],["1997-04-09",4.2961,4.2961,4.2381,4.2961,25500.0],["1997-04-10",4.2671,4.4122,4.2671,4.3542,17400.0],["1997-04-11",4.3542,4.3542,4.2671,4.2671,9300.0],["1997-04-14",4.2671,4.3251,4.2671,4.3251,6900.0],["1997-04-15",4.2961,4.3832,4.2961,4.3542,18900.0],["1997-04-16",4.2961,4.2961,4.2671,4.2671,5700.0],["1997-04-17",4.2671,4.2671,4.2381,4.2671,3300.0],["1997-04-18",4.2381,4.2381,4.18,4.209,36300.0],["1997-04-21",4.2381,4.2381,4.209,4.2381,8100.0],["1997-04-22",4.2671,4.2671,4.2381,4.2381,24000.0],["1997-04-23",4.2381,4.2671,4.2381,4.2381,10500.0],["1997-04-24",4.2381,4.2671,4.2381,4.2381,15300.0],["1997-04-25",4.2381,4.2671,4.2381,4.2381,81900.0],["1997-04-28",4.2381,4.2381,4.209,4.209,8100.0],["1997-04-29",4.2671,4.3542,4.2671,4.2961,69300.0],["1997-04-30",4.2671,4.3251,4.2671,4.2961,8400.0],["1997-05-01",4.3251,4.3542,4.3251,4.3542,9600.0],["1997-05-02",4.3542,4.3542,4.3542,4.3542,10500.0],["1997-05-05",4.3542,4.3832,4.3542,4.3832,9600.0],["1997-05-06",4.3832,4.3832,4.209,4.2381,24900.0],["1997-05-07",4.209,4.3687,4.209,4.3542,51900.0],["1997-05-08",4.3397,4.3542,4.2961,4.3251,56100.0],["1997-05-09",4.3251,4.3542,4.3251,4.3542,26700.0],["1997-05-12",4.3542,4.5574,4.3542,4.5574,157500.0],["1997-05-13",4.5283,4.5283,4.4703,4.5283,225000.0],["1997-05-14",4.5283,4.5283,4.4993,4.5283,18000.0],["1997-05-15",4.4703,4.4703,4.4413,4.4703,4800.0],["1997-05-16",4.4993,4.4993,4.4413,4.4413,19200.0],["1997-05-19",4.4413,4.4413,4.3832,4.3832,33000.0],["1997-05-20",4.3832,4.4413,4.3832,4.4413,156000.0],["1997-05-21",4.4413,4.5283,4.4122,4.5283,110100.0],["1997-05-22",4.5283,4.5574,4.5283,4.5574,11100.0],["1997-05-23",4.5864,4.5864,4.5864,4.5864,3300.0],["1997-05-27",4.5864,4.5864,4.5864,4.5864,8400.0],["1997-05-28",4.6154,4.6154,4.5574,4.5864,38700.0],["1997-05-29",4.6154,4.6154,4.5864,4.5864,6600.0],["1997-05-30",4.6445,4.7315,4.6445,4.6735,28800.0],["1997-06-02",4.7315,4.8476,4.7025,4.8186,15000.0],["1997-06-03",4.8476,4.9347,4.8476,4.8476,55200.0],["1997-06-04",4.9057,4.9057,4.8476,4.8476,36300.0],["1997-06-05",4.7896,4.8186,4.7025,4.8186,18000.0],["1997-06-06",4.8186,4.8476,4.8186,4.8186,42900.0],["1997-06-09",4.8186,4.8186,4.7025,4.7896,1487400.0],["1997-06-10",4.7896,4.9347,4.7606,4.9057,16200.0],["1997-06-11",4.9347,4.9347,4.8186,4.8476,24900.0],["1997-06-12",4.8186,4.8476,4.7606,4.8476,93300.0],["1997-06-13",4.8186,4.8476,4.7896,4.8476,87300.0],["1997-06-16",4.8476,4.8476,4.8476,4.8476,2700.0],["1997-06-17",4.8476,4.8476,4.8186,4.8476,14400.0],["1997-06-18",4.8476,4.9347,4.8186,4.8476,151800.0],["1997-06-19",4.8476,4.9347,4.7606,4.9347,81600.0],["1997-06-20",4.8186,4.8767,4.8186,4.8476,67800.0],["1997-06-23",4.8186,4.8186,4.7896,4.7896,99600.0],["1997-06-24",4.8331,4.8767,4.8186,4.8476,86700.0],["1997-06-25",4.8767,4.913,4.8767,4.8767,129900.0],["1997-06-26",4.8476,4.9928,4.8186,4.9928,137700.0],["1997-06-27",4.9899,5.0335,4.7135,4.7717,84300.0],["1997-06-30",4.7717,4.8589,4.5389,4.5389,167100.0],["1997-07-01",4.568,4.6116,4.568,4.6116,170100.0],["1997-07-02",4.6262,4.6698,4.5971,4.6553,90900.0],["1997-07-03",4.6844,4.6844,4.6553,4.6844,24600.0],["1997-07-07",4.7426,4.7717,4.6844,4.7717,28200.0],["1997-07-08",4.7717,4.7717,4.6553,4.6844,131700.0],["1997-07-09",4.7135,4.7426,4.6989,4.7135,95400.0],["1997-07-10",4.7426,5.0044,4.7426,4.9753,54300.0],["1997-07-11",4.9753,5.2081,4.9753,5.2081,154800.0],["1997-07-14",5.2372,5.2372,5.1208,5.1354,58200.0],["1997-07-15",5.1208,5.1499,5.0481,5.1499,39300.0],["1997-07-16",5.1499,5.1935,5.0917,5.179,202800.0],["1997-07-17",5.1935,5.5572,5.179,5.5427,207900.0],["1997-07-18",5.5572,5.5572,5.339,5.3536,46200.0],["1997-07-21",5.4845,5.6445,5.4554,5.5281,77700.0],["1997-07-22",5.5281,5.9646,5.5281,5.9209,279300.0],["1997-07-23",5.8918,7.3321,5.8918,6.9829,1688700.0],["1997-07-24",6.9829,7.0848,6.401,6.7502,1134000.0],["1997-07-25",6.7502,6.7502,6.6338,6.6483,314100.0],["1997-07-28",6.6338,6.6338,6.4447,6.4447,142500.0],["1997-07-29",6.4447,6.5028,6.401,6.4738,187800.0],["1997-07-30",6.5028,6.7502,6.3719,6.7502,538500.0],["1997-07-31",6.7502,6.8083,6.692,6.7502,210300.0],["1997-08-01",6.7647,6.8083,6.7065,6.8083,125400.0],["1997-08-04",6.8083,6.9684,6.7502,6.9684,515700.0],["1997-08-05",6.9102,7.012,6.9102,6.9829,364800.0],["1997-08-06",6.9684,6.9684,6.8811,6.8811,97800.0],["1997-08-07",6.9393,6.9684,6.8811,6.9684,77700.0],["1997-08-08",6.8811,6.8811,6.6338,6.6338,61800.0],["1997-08-11",6.6774,6.7938,6.6774,6.7502,48900.0],["1997-08-12",6.7647,6.7938,6.5756,6.5901,131100.0],["1997-08-13",6.561,6.692,6.561,6.6338,42000.0],["1997-08-14",6.6774,6.7356,6.5756,6.6774,147300.0],["1997-08-15",6.6774,6.7356,6.6483,6.6483,111900.0],["1997-08-18",6.6774,6.7065,6.6629,6.6774,45300.0],["1997-08-19",6.6774,6.7502,6.6774,6.7356,74700.0],["1997-08-20",6.7356,6.7502,6.6774,6.692,259200.0],["1997-08-21",6.6629,6.7502,6.6338,6.6483,63300.0],["1997-08-22",6.6192,6.7356,6.5756,6.692,33600.0],["1997-08-25",6.6629,6.6629,6.4592,6.4883,71700.0],["1997-08-26",6.4883,6.5465,6.4447,6.5319,52500.0],["1997-08-27",6.5756,6.7502,6.5756,6.7211,129000.0],["1997-08-28",6.7502,6.7502,6.6629,6.7065,431400.0],["1997-08-29",6.6629,6.692,6.6629,6.6629,11700.0],["1997-09-02",6.6774,6.7938,6.6774,6.7502,111300.0],["1997-09-03",6.7938,6.7938,6.6338,6.6338,6600.0],["1997-09-04",6.6338,6.7502,6.5756,6.7502,416400.0],["1997-09-05",6.7792,6.8083,6.7502,6.7502,167100.0],["1997-09-08",6.7502,6.7793,6.7065,6.7793,70500.0],["1997-09-09",6.7647,6.7647,6.692,6.7502,113100.0],["1997-09-10",6.7211,6.7356,6.7211,6.7211,6000.0],["1997-09-11",6.7211,6.7502,6.6047,6.692,31800.0],["1997-09-12",6.692,6.7502,6.6338,6.7356,12300.0],["1997-09-15",6.7502,6.7502,6.692,6.7356,38100.0],["1997-09-16",6.7502,6.7502,6.6338,6.7356,105300.0],["1997-09-17",6.7502,6.9684,6.7502,6.9538,555600.0],["1997-09-18",6.9829,7.2739,6.9829,7.1138,682200.0],["1997-09-19",7.1138,7.1866,7.0266,7.0702,283200.0],["1997-09-22",7.1284,7.1429,6.9247,6.9829,194100.0],["1997-09-23",6.9247,7.0848,6.8229,7.0848,52500.0],["1997-09-24",7.0993,7.0993,7.012,7.012,99000.0],["1997-09-25",7.0411,7.0411,6.692,6.8374,66600.0],["1997-09-26",6.8665,6.9829,6.852,6.9829,34800.0],["1997-09-29",7.0266,7.0993,6.9684,7.0702,159600.0],["1997-09-30",7.0819,7.0819,6.8196,6.907,66900.0],["1997-10-01",6.9361,7.0236,6.9216,7.0236,51600.0],["1997-10-02",7.0527,7.111,7.0527,7.111,46200.0],["1997-10-03",7.0819,7.1693,6.9944,7.0527,132600.0],["1997-10-06",7.1401,7.2276,7.0819,7.1839,252000.0],["1997-10-07",7.213,7.213,7.0819,7.111,92700.0],["1997-10-08",7.1401,7.1547,7.0673,7.1401,26700.0],["1997-10-09",7.111,7.1401,6.9944,7.0236,48600.0],["1997-10-10",6.9944,6.9944,6.907,6.9361,30600.0],["1997-10-13",6.907,6.9216,6.7904,6.8341,106800.0],["1997-10-14",6.8341,6.8341,6.805,6.8341,19500.0],["1997-10-15",6.805,6.8487,6.2658,6.4699,295800.0],["1997-10-16",6.4407,6.5281,6.4116,6.4699,208800.0],["1997-10-17",6.4699,6.6739,6.4699,6.6739,107700.0],["1997-10-20",6.8779,6.9653,6.8779,6.9653,99600.0],["1997-10-21",6.9799,7.0819,6.9799,7.0673,138600.0],["1997-10-22",7.0527,7.2859,7.0236,7.2859,334200.0],["1997-10-23",7.2859,7.4462,7.2276,7.3004,350100.0],["1997-10-24",7.3587,7.6064,7.3587,7.6064,410100.0],["1997-10-27",7.5482,7.6064,7.111,7.2567,320100.0],["1997-10-28",7.0527,7.4462,6.907,7.4462,290700.0],["1997-10-29",7.4607,7.4607,7.4024,7.4462,41700.0],["1997-10-30",7.3879,7.3879,7.2713,7.2859,268800.0],["1997-10-31",7.2859,7.2859,7.213,7.2276,30900.0],["1997-11-03",7.2276,7.3442,7.1693,7.3442,155700.0],["1997-11-04",7.3442,7.3442,7.2713,7.3296,62400.0],["1997-11-05",7.3004,7.3004,7.0819,7.1256,30000.0],["1997-11-06",7.0673,7.1839,6.9944,6.9944,51600.0],["1997-11-07",6.9361,7.1693,6.7613,6.7613,109500.0],["1997-11-10",6.7613,7.1401,6.7613,7.0819,171900.0],["1997-11-11",7.111,7.1401,6.9799,7.009,66300.0],["1997-11-12",6.9944,7.0236,6.9944,7.009,108600.0],["1997-11-13",6.9944,7.009,6.9799,6.9944,438300.0],["1997-11-14",7.0236,7.0236,6.9944,6.9944,235800.0],["1997-11-17",7.0527,7.0527,7.0381,7.0381,32400.0],["1997-11-18",7.0527,7.0527,6.9944,6.9944,54300.0],["1997-11-19",7.0236,7.2276,7.0236,7.2276,128100.0],["1997-11-20",7.213,7.2567,7.1256,7.1401,30000.0],["1997-11-21",7.1984,7.2713,7.1401,7.2713,8700.0],["1997-11-24",7.2276,7.2567,7.1693,7.1984,79200.0],["1997-11-25",7.1693,7.2567,7.1693,7.2567,11100.0],["1997-11-26",7.2567,7.2567,7.2276,7.2276,36600.0],["1997-11-28",7.2276,7.2276,7.1401,7.1401,27900.0],["1997-12-01",7.1401,7.2859,7.1401,7.2567,92400.0],["1997-12-02",7.2713,7.315,7.2567,7.2567,19200.0],["1997-12-03",7.2422,7.3296,7.213,7.3296,20100.0],["1997-12-04",7.3004,7.315,7.2859,7.315,30600.0],["1997-12-05",7.315,7.315,7.2567,7.315,106200.0],["1997-12-08",7.3296,7.3442,7.315,7.3296,33300.0],["1997-12-09",7.3296,7.3296,7.1984,7.1984,23100.0],["1997-12-10",7.1401,7.1547,7.0819,7.0964,27000.0],["1997-12-11",7.0673,7.0819,6.9944,6.9944,40200.0],["1997-12-12",6.9944,7.0527,6.9944,7.0236,24600.0],["1997-12-15",7.0527,7.0819,6.9944,7.0236,35400.0],["1997-12-16",6.9944,7.0673,6.9944,7.0673,23100.0],["1997-12-17",7.0673,7.111,7.0673,7.0964,6300.0],["1997-12-18",7.0964,7.1984,7.0964,7.1839,52500.0],["1997-12-19",7.1401,7.1693,7.0819,7.111,118200.0],["1997-12-22",7.0819,7.1256,7.0527,7.111,45600.0],["1997-12-23",7.1401,7.1401,7.0819,7.1401,32100.0],["1997-12-24",7.1693,7.213,7.1693,7.1984,6300.0],["1997-12-26",7.1693,7.1839,7.1547,7.1839,10500.0],["1997-12-29",7.2276,7.2276,7.213,7.2276,11700.0],["1997-12-30",7.2276,7.315,7.1693,7.1984,40500.0],["1997-12-31",7.1955,7.2101,7.035,7.035,33300.0],["1998-01-02",7.0642,7.0934,7.0058,7.0642,474900.0],["1998-01-05",7.0934,7.1079,7.0058,7.0642,395700.0],["1998-01-06",7.035,7.1225,7.0058,7.0788,94200.0],["1998-01-07",7.0933,7.1079,7.0788,7.0933,15600.0],["1998-01-08",7.035,7.1079,7.0058,7.0933,29700.0],["1998-01-09",7.1079,7.2393,7.0788,7.1663,173700.0],["1998-01-12",7.1517,7.1663,7.0642,7.0642,8400.0],["1998-01-13",7.0933,7.0933,7.0642,7.0933,8400.0],["1998-01-14",7.0933,7.0933,7.0204,7.0496,70800.0],["1998-01-15",7.0496,7.0933,6.9912,7.0204,65700.0],["1998-01-16",7.0642,7.0934,7.0058,7.0058,22500.0],["1998-01-20",7.0642,7.2101,6.889,6.889,73800.0],["1998-01-21",6.889,7.0642,6.889,6.9328,39300.0],["1998-01-22",6.8306,6.8598,6.8014,6.8598,125400.0],["1998-01-23",6.889,6.9474,6.889,6.9474,64500.0],["1998-01-26",6.9328,7.0058,6.9182,6.9766,368700.0],["1998-01-27",6.9474,7.0642,6.9182,7.0642,65400.0],["1998-01-28",7.0642,7.0642,6.9766,7.0058,62400.0],["1998-01-29",7.0642,7.0933,7.0058,7.0204,121200.0],["1998-01-30",7.0642,7.1809,7.0642,7.1663,15900.0],["1998-02-02",7.2101,7.2101,7.1809,7.1809,19200.0],["1998-02-03",7.2101,7.2393,7.1809,7.1809,150600.0],["1998-02-04",7.1809,7.2247,7.1079,7.2101,106800.0],["1998-02-05",7.1663,7.2539,7.1663,7.2539,166200.0],["1998-02-06",7.2977,7.2977,7.2393,7.2539,138600.0],["1998-02-09",7.2393,7.2831,7.2393,7.2831,84000.0],["1998-02-10",7.2758,7.3561,7.2685,7.2831,161100.0],["1998-02-11",7.2977,7.3561,7.2977,7.3415,101100.0],["1998-02-12",7.3415,7.3707,7.3123,7.3415,42900.0],["1998-02-13",7.3415,7.3707,7.3415,7.3561,21600.0],["1998-02-17",7.3853,7.3853,7.3269,7.3707,33900.0],["1998-02-18",7.3707,7.3853,7.2685,7.2685,51300.0],["1998-02-19",7.2393,7.3123,7.2393,7.3123,16200.0],["1998-02-20",7.3123,7.3561,7.3123,7.3561,27000.0],["1998-02-23",7.3561,7.3561,7.2393,7.2685,195600.0],["1998-02-24",7.3269,7.3269,7.2685,7.2831,36900.0],["1998-02-25",7.3269,7.3561,7.2685,7.2685,57000.0],["1998-02-26",7.2831,7.3269,7.2685,7.3123,21000.0],["1998-02-27",7.3415,7.4145,7.3415,7.4145,162000.0],["1998-03-02",7.4728,7.4728,7.4144,7.4582,53700.0],["1998-03-03",7.4728,7.5896,7.4728,7.5604,255600.0],["1998-03-04",7.5604,7.6042,7.5604,7.5896,100200.0],["1998-03-05",7.5458,7.575,7.502,7.5604,13500.0],["1998-03-06",7.575,7.5896,7.502,7.5896,31800.0],["1998-03-09",7.5604,7.5604,7.3853,7.4436,60900.0],["1998-03-10",7.4436,7.5312,7.429,7.5166,29700.0],["1998-03-11",7.5604,7.6188,7.5604,7.6188,156900.0],["1998-03-12",7.6188,7.6918,7.6042,7.6772,57900.0],["1998-03-13",7.6918,7.8523,7.6918,7.8377,392400.0],["1998-03-16",7.8815,7.9983,7.8815,7.8961,243000.0],["1998-03-17",7.9253,7.9691,7.8523,7.9691,144300.0],["1998-03-18",7.9399,8.0858,7.9107,8.0129,106200.0],["1998-03-19",8.0275,8.2026,8.0275,8.1734,60300.0],["1998-03-20",8.0712,8.4507,8.0712,8.4215,390000.0],["1998-03-23",8.4069,8.9616,8.4069,8.8594,181200.0],["1998-03-24",8.8594,9.1075,8.8448,8.8594,114600.0],["1998-03-25",8.8302,8.9324,8.8302,8.9032,79500.0],["1998-03-26",8.9032,9.0783,8.9032,9.0783,236100.0],["1998-03-27",9.0929,9.0929,8.9324,8.9762,69300.0],["1998-03-30",8.9907,8.9907,8.5967,8.6113,133500.0],["1998-03-31",8.5499,8.5937,8.433,8.5207,66000.0],["1998-04-01",8.5207,8.5791,8.506,8.5791,29700.0],["1998-04-02",8.5645,8.8422,8.4914,8.8422,48600.0],["1998-04-03",8.886,9.0176,8.8568,8.8568,46500.0],["1998-04-06",8.8568,8.9153,8.7983,8.9153,39600.0],["1998-04-07",8.886,8.9006,8.7837,8.7983,23400.0],["1998-04-08",8.8422,8.9007,8.8422,8.886,64200.0],["1998-04-09",8.8714,8.9153,8.8276,8.9153,25200.0],["1998-04-13",8.9153,8.9153,8.8714,8.9006,11100.0],["1998-04-14",8.9153,8.9883,8.886,8.9883,21600.0],["1998-04-15",9.003,9.076,9.003,9.076,69000.0],["1998-04-16",9.0468,9.1053,9.0176,9.0468,17100.0],["1998-04-17",9.0176,9.0906,8.9006,8.9153,70500.0],["1998-04-20",8.9153,8.9153,8.8276,8.9153,43800.0],["1998-04-21",8.9445,8.9445,8.8568,8.8568,27000.0],["1998-04-22",8.8568,8.8714,8.7691,8.7983,39000.0],["1998-04-23",8.8276,8.8276,8.5645,8.5645,50400.0],["1998-04-24",8.5353,8.5937,8.4183,8.4622,37500.0],["1998-04-27",8.4184,8.4184,8.2722,8.3745,105000.0],["1998-04-28",8.4768,8.5937,8.3599,8.3599,303600.0],["1998-04-29",8.3307,8.4622,8.3307,8.4476,69900.0],["1998-04-30",8.506,8.8276,8.506,8.5937,80400.0],["1998-05-01",8.6522,9.003,8.6522,8.9883,90900.0],["1998-05-04",9.003,9.076,8.9737,8.9737,40800.0],["1998-05-05",8.9445,9.0614,8.9445,9.0176,38100.0],["1998-05-06",9.0176,9.0322,8.9737,8.9883,23100.0],["1998-05-07",8.9883,8.9883,8.7106,8.7106,79200.0],["1998-05-08",8.7253,8.8568,8.7253,8.8276,18600.0],["1998-05-11",8.8422,8.8422,8.7983,8.7983,71400.0],["1998-05-12",8.8276,8.9007,8.7983,8.886,78900.0],["1998-05-13",8.8276,8.886,8.8276,8.886,6600.0],["1998-05-14",8.9153,9.3245,8.9153,9.1783,147900.0],["1998-05-15",9.2368,9.5583,9.2368,9.3537,183600.0],["1998-05-18",9.3537,9.9968,8.8276,8.8276,57900.0],["1998-05-19",8.8276,9.1053,8.8276,9.1053,16200.0],["1998-05-20",9.1053,9.1053,8.9445,8.9591,18900.0],["1998-05-21",8.9591,8.9591,8.9006,8.9153,14400.0],["1998-05-22",9.0322,9.0322,8.886,8.886,45000.0],["1998-05-26",8.886,8.886,8.886,8.886,304200.0],["1998-05-27",8.886,8.9737,8.886,8.886,437400.0],["1998-05-28",8.9153,9.0322,8.9153,8.9591,23400.0],["1998-05-29",8.9737,9.003,8.9006,8.9445,46200.0],["1998-06-01",8.9445,8.9445,8.9006,8.9153,24300.0],["1998-06-02",8.9445,8.9445,8.886,8.9299,24000.0],["1998-06-03",8.9153,8.9591,8.9153,8.9445,11700.0],["1998-06-04",9.003,9.003,8.9153,8.9153,23700.0],["1998-06-05",8.9153,8.9445,8.9153,8.9445,12900.0],["1998-06-08",8.9153,8.9591,8.9006,8.9153,124200.0],["1998-06-09",8.9153,8.9883,8.886,8.886,71700.0],["1998-06-10",8.9445,9.0468,8.9445,9.0468,40500.0],["1998-06-11",9.0322,9.0322,8.9299,8.9591,30900.0],["1998-06-12",8.9153,8.9737,8.9006,8.9445,36300.0],["1998-06-15",8.9153,8.9153,8.9006,8.9006,12000.0],["1998-06-16",8.9006,8.9737,8.9006,8.9006,27900.0],["1998-06-17",8.9153,8.9153,8.886,8.9153,165300.0],["1998-06-18",8.9153,8.9883,8.9006,8.9445,28800.0],["1998-06-19",8.9153,8.9299,8.886,8.9299,240300.0],["1998-06-22",8.9883,9.003,8.9006,8.9006,129000.0],["1998-06-23",8.9445,9.0322,8.9445,8.9591,52800.0],["1998-06-24",8.9883,9.0614,8.9007,9.0322,138300.0],["1998-06-25",9.0614,9.0614,9.003,9.0176,138000.0],["1998-06-26",9.0176,9.0614,8.9299,8.9299,22800.0],["1998-06-29",8.9006,8.9737,8.9006,8.9006,53400.0],["1998-06-30",8.9563,9.0733,8.9563,9.0148,206700.0],["1998-07-01",9.0441,9.3514,9.0441,9.3368,449100.0],["1998-07-02",9.3514,9.7026,9.3075,9.6441,274200.0],["1998-07-06",10.0099,10.1855,9.9514,10.1855,339000.0],["1998-07-07",10.1856,10.2148,9.9807,10.0685,320100.0],["1998-07-08",9.9221,9.9368,9.7904,9.8051,157200.0],["1998-07-09",9.8343,9.9514,9.805,9.9221,25800.0],["1998-07-10",9.9514,9.9514,9.8929,9.8929,21600.0],["1998-07-13",9.8929,9.9221,9.8636,9.8929,38700.0],["1998-07-14",9.8929,9.9953,9.8636,9.966,79800.0],["1998-07-15",10.0099,10.0538,9.9514,10.0538,75900.0],["1998-07-16",10.0538,10.0685,9.966,10.0392,151800.0],["1998-07-17",10.0392,10.0392,9.7465,9.8782,206700.0],["1998-07-20",9.8343,9.9075,9.7758,9.8051,204600.0],["1998-07-21",9.8051,9.8051,9.5124,9.6002,345000.0],["1998-07-22",9.5709,9.6002,9.5709,9.5709,280800.0],["1998-07-23",9.5709,9.5855,9.4831,9.5124,82800.0],["1998-07-24",9.5124,9.5563,9.1319,9.1319,233100.0],["1998-07-27",9.0733,9.0733,8.927,8.9709,312900.0],["1998-07-28",8.9709,9.0733,8.927,9.0733,403500.0],["1998-07-29",9.0733,9.366,9.0733,9.3221,432000.0],["1998-07-30",9.2636,10.0685,9.2636,10.0538,357600.0],["1998-07-31",10.0538,10.3026,10.0538,10.1855,546900.0],["1998-08-03",10.2587,10.566,10.2587,10.4197,356700.0],["1998-08-04",10.4197,10.4197,9.8929,9.966,280800.0],["1998-08-05",9.9514,9.9514,9.7026,9.7173,91800.0],["1998-08-06",9.7026,9.8782,9.6733,9.7758,439800.0],["1998-08-07",9.8051,9.9294,9.7465,9.8197,272100.0],["1998-08-10",9.8343,9.8929,9.7758,9.8929,52800.0],["1998-08-11",9.849,9.849,9.6294,9.7173,66000.0],["1998-08-12",9.7026,9.8929,9.7026,9.7319,206700.0],["1998-08-13",9.7612,9.849,9.7026,9.7173,345000.0],["1998-08-14",9.6587,9.9514,9.6587,9.9221,365400.0],["1998-08-17",9.8929,10.2295,9.8929,10.1124,156900.0],["1998-08-18",10.1124,10.4929,10.1124,10.4782,259500.0],["1998-08-19",10.5075,10.5075,10.1855,10.1855,337200.0],["1998-08-20",10.1856,10.2002,9.9807,9.9807,138600.0],["1998-08-21",10.0246,10.0246,9.8343,9.8343,216600.0],["1998-08-24",9.8343,9.849,9.7172,9.7465,289500.0],["1998-08-25",9.805,10.0538,9.805,9.9221,198000.0],["1998-08-26",9.8636,9.8636,9.8343,9.8636,149100.0],["1998-08-27",9.8929,9.9075,9.7904,9.849,183900.0],["1998-08-28",9.8636,9.8929,9.4099,9.4246,270600.0],["1998-08-31",9.366,9.366,9.0441,9.0441,708300.0],["1998-09-01",9.0441,9.3514,9.0441,9.3514,311700.0],["1998-09-02",9.3514,9.3514,9.2782,9.3075,135000.0],["1998-09-03",9.2489,9.2489,9.205,9.205,95700.0],["1998-09-04",9.2489,9.4685,9.205,9.366,136200.0],["1998-09-08",9.366,9.4831,9.366,9.4246,66600.0],["1998-09-09",9.3953,9.3953,9.3075,9.3953,190800.0],["1998-09-10",9.366,9.366,9.2489,9.3368,61200.0],["1998-09-11",9.3075,9.4538,9.1319,9.1465,1061100.0],["1998-09-14",9.1758,9.2197,9.1319,9.1904,158700.0],["1998-09-15",9.1758,9.1758,8.8685,8.8831,210300.0],["1998-09-16",8.8685,8.8831,8.6343,8.6343,174600.0],["1998-09-17",8.605,8.605,8.4294,8.5026,123000.0],["1998-09-18",8.5611,8.7221,8.5465,8.6928,233700.0],["1998-09-21",8.605,8.605,8.4294,8.444,252900.0],["1998-09-22",8.4294,8.4587,8.4294,8.4294,75600.0],["1998-09-23",8.4294,8.5026,8.4148,8.4148,273900.0],["1998-09-24",8.4148,8.4587,8.2831,8.2831,164100.0],["1998-09-25",8.2831,8.5465,8.2538,8.4002,164100.0],["1998-09-28",8.4002,8.4002,7.9026,8.1075,309300.0],["1998-09-29",8.1075,8.1075,8.0489,8.0489,53400.0],["1998-09-30",8.0489,8.0489,7.9611,7.9904,234600.0],["1998-10-01",7.9611,8.0489,7.8733,7.9758,419100.0],["1998-10-02",7.9728,8.0314,7.9142,7.9435,232200.0],["1998-10-05",7.9435,7.9728,7.9142,7.9728,198000.0],["1998-10-06",7.9728,8.0314,7.9435,7.9435,140100.0],["1998-10-07",7.9435,7.9728,7.8849,7.9728,179100.0],["1998-10-08",7.9582,7.9728,7.7676,7.7676,223200.0],["1998-10-09",7.797,7.9728,7.753,7.797,229500.0],["1998-10-12",7.7969,7.8702,7.7383,7.8263,116700.0],["1998-10-13",7.8556,7.8556,7.6504,7.6504,102300.0],["1998-10-14",7.6504,7.665,7.3866,7.5331,78900.0],["1998-10-15",7.4012,7.5625,7.4012,7.4745,103800.0],["1998-10-16",7.4745,7.6504,7.4745,7.5185,89400.0],["1998-10-19",7.5331,7.6724,7.328,7.3573,244800.0],["1998-10-20",7.3866,7.5185,7.3866,7.5038,324600.0],["1998-10-21",7.7383,7.8849,7.7383,7.8849,150600.0],["1998-10-22",8.178,8.3246,8.1194,8.1487,194400.0],["1998-10-23",8.1487,8.4418,8.134,8.1927,351300.0],["1998-10-26",8.222,8.2366,8.134,8.134,803100.0],["1998-10-27",8.134,8.1487,7.8702,8.0315,882000.0],["1998-10-28",8.0314,8.1487,7.8409,8.1487,539700.0],["1998-10-29",8.1487,8.1634,7.9142,8.0168,183000.0],["1998-10-30",8.0168,8.0168,7.8849,7.8849,128700.0],["1998-11-02",7.8849,8.4418,7.8849,8.3099,237000.0],["1998-11-03",8.3099,8.3099,8.222,8.2366,110400.0],["1998-11-04",8.2513,8.2806,8.1633,8.2806,600600.0],["1998-11-05",8.2366,9.116,8.2366,8.9255,651900.0],["1998-11-06",8.9255,9.2039,8.9255,9.0867,164100.0],["1998-11-09",9.0867,9.1746,9.0574,9.1453,87000.0],["1998-11-10",9.1453,9.1453,8.9108,8.9987,124500.0],["1998-11-11",9.0281,9.1746,9.0281,9.0281,58200.0],["1998-11-12",9.0574,9.072,8.9108,8.9255,123900.0],["1998-11-13",8.9548,9.0281,8.8375,9.0281,146400.0],["1998-11-16",9.0281,9.072,8.9474,9.072,88500.0],["1998-11-17",9.0867,9.0867,8.7936,8.9108,107700.0],["1998-11-18",8.9108,8.9108,8.7056,8.7349,142500.0],["1998-11-19",8.7642,8.8229,8.7642,8.8229,82500.0],["1998-11-20",8.8229,8.9255,8.6763,8.7056,321000.0],["1998-11-23",8.6763,8.6836,7.9728,7.9728,601500.0],["1998-11-24",8.0314,8.2073,8.0314,8.1634,216300.0],["1998-11-25",8.2073,8.2953,8.2073,8.2513,80400.0],["1998-11-27",8.2366,8.3099,8.2366,8.2953,41700.0],["1998-11-30",8.2513,8.3246,8.222,8.3246,115800.0],["1998-12-01",8.2659,8.5444,8.2659,8.5151,121200.0],["1998-12-02",8.4858,8.5591,8.4711,8.4858,75000.0],["1998-12-03",8.5004,8.5737,8.4565,8.5737,43800.0],["1998-12-04",8.5298,8.5884,8.5151,8.5151,9600.0],["1998-12-07",8.5591,8.647,8.5591,8.647,277500.0],["1998-12-08",8.6763,8.7789,8.6763,8.7056,158100.0],["1998-12-09",8.6983,8.8229,8.6983,8.8082,36300.0],["1998-12-10",8.8522,8.9108,8.8522,8.8668,67200.0],["1998-12-11",8.8229,8.9108,8.7789,8.9108,87000.0],["1998-12-14",8.8815,8.9987,8.8742,8.9987,170700.0],["1998-12-15",8.9548,9.028,8.9548,8.9841,116400.0],["1998-12-16",8.9841,9.028,8.2659,8.2806,636600.0],["1998-12-17",8.3832,8.7642,8.3832,8.7496,501300.0],["1998-12-18",8.8522,9.2186,8.8522,9.2186,167100.0],["1998-12-21",9.2186,9.6143,9.2186,9.5264,152400.0],["1998-12-22",9.5264,9.5264,9.3065,9.3065,87600.0],["1998-12-23",9.3212,9.3212,9.1453,9.16,29100.0],["1998-12-24",9.16,9.16,9.0574,9.0867,20100.0],["1998-12-28",9.0867,9.1746,9.0574,9.1746,22200.0],["1998-12-29",9.116,9.3505,9.116,9.3212,60000.0],["1998-12-30",9.3212,9.4824,9.3212,9.4531,62100.0],["1998-12-31",9.4501,9.5382,9.4501,9.5382,39300.0],["1999-01-04",9.5235,9.5235,9.3914,9.4061,51300.0],["1999-01-05",9.4208,9.5382,9.4208,9.5235,66900.0],["1999-01-06",9.5382,9.6116,9.5382,9.5675,48300.0],["1999-01-07",9.5088,9.5382,9.3034,9.3474,61800.0],["1999-01-08",9.3621,9.3914,9.3621,9.3914,44700.0],["1999-01-11",9.3914,9.5382,9.3914,9.5382,43200.0],["1999-01-12",9.4795,9.5382,9.4501,9.5235,200100.0],["1999-01-13",9.274,9.2887,9.2154,9.2594,60000.0],["1999-01-14",9.2447,9.2447,9.1126,9.1126,63000.0],["1999-01-15",9.0833,9.0833,8.9806,8.9952,45300.0],["1999-01-19",8.9806,8.9806,8.8338,8.8338,27600.0],["1999-01-20",8.8338,8.8778,8.7898,8.8191,57600.0],["1999-01-21",8.8485,8.8485,8.4963,8.4963,41400.0],["1999-01-22",8.4523,8.4523,8.3349,8.3349,156900.0],["1999-01-25",8.3789,8.3789,8.3056,8.3496,186600.0],["1999-01-26",8.3789,8.3936,8.3349,8.3643,86400.0],["1999-01-27",8.3789,8.4376,8.3349,8.4083,875100.0],["1999-01-28",8.4376,8.7458,8.4376,8.7164,171900.0],["1999-01-29",8.7164,8.8045,8.7018,8.7605,157200.0],["1999-02-01",8.8192,9.186,8.8192,9.186,146100.0],["1999-02-02",9.186,9.2007,9.1273,9.1567,96600.0],["1999-02-03",9.1713,9.1713,9.098,9.1126,75300.0],["1999-02-04",9.1126,9.1126,8.9806,8.9806,203400.0],["1999-02-05",8.8925,9.0099,8.8778,8.9219,98400.0],["1999-02-08",8.8632,8.8632,8.8045,8.8338,31800.0],["1999-02-09",8.8338,8.8778,8.6284,8.6871,158700.0],["1999-02-10",8.6871,8.7458,8.6724,8.7018,51300.0],["1999-02-11",8.7018,8.7898,8.6871,8.7751,92100.0],["1999-02-12",8.7311,8.7311,8.6137,8.6137,31200.0],["1999-02-16",8.6137,8.6137,8.4523,8.511,266400.0],["1999-02-17",8.4816,8.4816,8.3789,8.3789,117900.0],["1999-02-18",8.3789,8.4376,8.3056,8.3936,152400.0],["1999-02-19",8.4229,8.4523,8.4083,8.4376,47100.0],["1999-02-22",8.4083,8.423,8.3643,8.3936,67200.0],["1999-02-23",8.3643,8.467,8.3643,8.3936,13500.0],["1999-02-24",8.4816,8.4963,8.3643,8.3643,96900.0],["1999-02-25",8.4083,8.4376,8.3936,8.3936,35400.0],["1999-02-26",8.3936,8.423,8.3643,8.3789,49200.0],["1999-03-01",8.4229,8.4229,8.3349,8.3349,92400.0],["1999-03-02",8.3496,8.599,8.3349,8.423,91800.0],["1999-03-03",8.4376,8.4523,8.3936,8.4083,51900.0],["1999-03-04",8.4083,8.4229,8.3056,8.3056,40200.0],["1999-03-05",8.3056,8.3056,8.2028,8.2175,31200.0],["1999-03-08",8.2615,8.2615,8.1735,8.2175,64800.0],["1999-03-09",8.2175,8.2615,8.1882,8.1882,37800.0],["1999-03-10",8.1588,8.1735,8.1295,8.1295,46800.0],["1999-03-11",8.1441,8.1735,8.0708,8.1588,17100.0],["1999-03-12",8.1588,8.1588,7.9974,8.0267,258300.0],["1999-03-15",8.0561,8.1295,8.0268,8.0414,22800.0],["1999-03-16",8.0414,8.1588,7.9827,7.9827,79200.0],["1999-03-17",7.968,8.0708,7.968,7.9974,176100.0],["1999-03-18",8.0414,8.0854,8.0121,8.0708,73200.0],["1999-03-19",8.1295,8.2175,8.0854,8.2175,104100.0],["1999-03-22",8.2175,8.2175,8.1295,8.1295,27000.0],["1999-03-23",8.1588,8.1588,8.0708,8.0708,270000.0],["1999-03-24",8.0854,8.1001,8.0708,8.0708,40800.0],["1999-03-25",8.0854,8.0854,7.9827,8.0121,31200.0],["1999-03-26",8.0121,8.0414,7.9827,7.9827,28500.0],["1999-03-29",8.0414,8.2762,7.9754,8.2469,97800.0],["1999-03-30",8.1882,8.2469,8.1441,8.1588,96300.0],["1999-03-31",8.2,8.2881,8.1706,8.1853,262200.0],["1999-04-01",8.2147,8.2147,7.9061,7.9942,95100.0],["1999-04-05",8.0236,8.0383,7.9942,8.0236,28200.0],["1999-04-06",8.0236,8.0236,7.8473,7.862,119100.0],["1999-04-07",7.8914,7.8914,7.8179,7.8179,168600.0],["1999-04-08",7.8767,7.9061,7.7738,7.8179,36600.0],["1999-04-09",7.8767,7.9208,7.8179,7.9061,177600.0],["1999-04-12",7.9208,7.9208,7.8399,7.862,168300.0],["1999-04-13",7.8914,7.9207,7.8032,7.8032,98400.0],["1999-04-14",7.8326,8.1559,7.8179,8.053,90600.0],["1999-04-15",8.1412,8.2,7.7591,7.7591,213000.0],["1999-04-16",7.9354,8.0824,7.9354,8.0677,205500.0],["1999-04-19",8.0824,8.2147,7.9061,8.0236,186600.0],["1999-04-20",8.0824,8.3763,8.0677,8.3763,294900.0],["1999-04-21",8.3469,8.5233,8.3469,8.4939,177000.0],["1999-04-22",8.5526,8.6114,8.4939,8.5526,95100.0],["1999-04-23",8.4939,8.4939,8.4057,8.4645,63900.0],["1999-04-26",8.4351,8.4645,8.2,8.2587,168900.0],["1999-04-27",8.4645,8.582,8.2587,8.2587,150300.0],["1999-04-28",8.244,8.244,8.1559,8.1706,195900.0],["1999-04-29",8.2293,8.2587,8.0824,8.2587,112800.0],["1999-04-30",8.3175,8.4498,8.3028,8.3175,161400.0],["1999-05-03",8.3469,8.4204,8.3322,8.4204,147900.0],["1999-05-04",8.4351,8.4498,8.4057,8.4204,179100.0],["1999-05-05",8.4645,8.4939,8.3322,8.3616,56400.0],["1999-05-06",8.4204,8.8172,8.4204,8.7584,118800.0],["1999-05-07",8.7584,8.8612,8.729,8.8612,81000.0],["1999-05-10",8.8319,9.1258,8.8319,9.0082,75600.0],["1999-05-11",8.9788,9.1551,8.9788,9.0229,40200.0],["1999-05-12",8.9641,9.1111,8.9053,9.067,70800.0],["1999-05-13",9.0229,9.258,9.0229,9.1405,48900.0],["1999-05-14",9.0523,9.1111,8.9053,8.9053,50100.0],["1999-05-17",8.8906,8.9641,8.8466,8.9641,64800.0],["1999-05-18",8.9053,8.9347,8.8612,8.8612,50100.0],["1999-05-19",8.8172,9.0817,8.8172,9.0817,123900.0],["1999-05-20",9.0964,9.2874,9.0964,9.258,51300.0],["1999-05-21",9.2139,9.2433,9.1698,9.2139,33300.0],["1999-05-24",9.2286,9.2286,9.0523,9.067,213600.0],["1999-05-25",9.0229,9.0523,8.92,8.92,120600.0],["1999-05-26",8.92,8.92,8.4645,8.4645,161400.0],["1999-05-27",8.4792,8.4792,8.3616,8.3616,51600.0],["1999-05-28",8.3763,8.4792,8.3616,8.4351,176700.0],["1999-06-01",8.4645,8.5526,8.4645,8.5526,28500.0],["1999-06-02",8.582,8.6114,8.3763,8.391,70500.0],["1999-06-03",8.4204,8.7731,8.4204,8.7584,125100.0],["1999-06-04",8.7584,8.8466,8.7584,8.8172,30900.0],["1999-06-07",8.8172,8.8172,8.7584,8.8025,15300.0],["1999-06-08",8.8025,8.8759,8.7878,8.8759,10500.0],["1999-06-09",8.8759,9.0229,8.8759,8.9935,23100.0],["1999-06-10",8.9641,9.0229,8.9494,9.0229,51300.0],["1999-06-11",9.0229,9.0229,8.9494,8.9788,24300.0],["1999-06-14",9.0229,9.0229,8.9347,8.9641,54900.0],["1999-06-15",8.9641,9.0376,8.9347,8.9347,66300.0],["1999-06-16",8.9641,9.1405,8.9347,9.0376,70500.0],["1999-06-17",9.0229,9.0523,8.9935,9.0082,133200.0],["1999-06-18",9.0082,9.0229,8.7437,8.7731,100500.0],["1999-06-21",8.7878,8.9347,8.7878,8.8319,104700.0],["1999-06-22",8.8466,8.8759,8.7878,8.8466,100200.0],["1999-06-23",8.8466,8.8612,8.8172,8.8466,48900.0],["1999-06-24",8.8466,8.8466,8.4351,8.4645,111900.0],["1999-06-25",8.4939,8.582,8.4792,8.4792,28800.0],["1999-06-28",8.5233,8.8172,8.5233,8.8025,262800.0],["1999-06-29",8.7995,8.8878,8.7995,8.8584,41400.0],["1999-06-30",8.8878,8.8878,8.0343,8.0343,116100.0],["1999-07-01",8.1668,8.4611,8.1668,8.3728,746400.0],["1999-07-02",8.4316,8.4758,8.3875,8.3875,82800.0],["1999-07-06",8.4317,8.6229,8.4317,8.5641,59100.0],["1999-07-07",8.6229,8.6377,8.5494,8.5494,181200.0],["1999-07-08",8.5788,8.6229,8.5494,8.5935,87600.0],["1999-07-09",8.5641,8.932,8.5641,8.8584,137400.0],["1999-07-12",8.8584,9.0202,8.829,9.0055,87000.0],["1999-07-13",9.0202,9.1527,9.0055,9.138,30900.0],["1999-07-14",9.1821,9.241,9.1821,9.241,41700.0],["1999-07-15",9.241,9.4175,9.241,9.3734,171900.0],["1999-07-16",9.3145,9.344,9.2704,9.2998,60600.0],["1999-07-19",9.2704,9.447,9.2704,9.447,105600.0],["1999-07-20",9.3881,9.447,9.3293,9.447,62100.0],["1999-07-21",9.4764,9.4764,9.3587,9.4028,40500.0],["1999-07-22",9.4028,9.4176,9.3734,9.4176,28800.0],["1999-07-23",9.3881,9.4617,9.3881,9.4617,25200.0],["1999-07-26",9.4911,9.5353,9.4617,9.4764,26400.0],["1999-07-27",9.4764,9.4764,9.4176,9.4176,111300.0],["1999-07-28",9.4175,9.4323,9.3734,9.3734,23400.0],["1999-07-29",9.4176,9.447,9.3587,9.3587,101100.0],["1999-07-30",9.3881,9.4028,9.3587,9.4028,274800.0],["1999-08-02",9.4028,9.4028,9.2998,9.344,33600.0],["1999-08-03",9.344,9.5058,9.344,9.4764,107100.0],["1999-08-04",9.4176,9.4176,9.3734,9.3881,26100.0],["1999-08-05",9.4028,9.4028,9.3587,9.3734,29700.0],["1999-08-06",9.3881,9.4028,9.3734,9.4028,41700.0],["1999-08-09",9.3881,9.4176,9.3587,9.3881,24000.0],["1999-08-10",9.3734,9.4323,9.3734,9.4323,91800.0],["1999-08-11",9.4175,9.447,9.4028,9.4028,15600.0],["1999-08-12",9.4323,9.55,9.4176,9.55,24000.0],["1999-08-13",9.447,9.6088,9.4323,9.5941,26400.0],["1999-08-16",9.5647,9.8443,9.5647,9.8443,39900.0],["1999-08-17",9.8149,9.8296,9.5941,9.6971,127500.0],["1999-08-18",9.653,9.653,9.447,9.5353,44700.0],["1999-08-19",9.5058,9.5058,9.4176,9.4323,37200.0],["1999-08-20",9.4323,9.4764,9.3587,9.3587,142800.0],["1999-08-23",9.3293,9.3881,9.3293,9.3587,21300.0],["1999-08-24",9.3881,9.3881,9.3293,9.344,25800.0],["1999-08-25",9.3293,9.3293,9.1968,9.2557,65400.0],["1999-08-26",9.2704,9.2998,9.2115,9.2115,47400.0],["1999-08-27",9.2263,9.2263,9.0497,9.0644,201300.0],["1999-08-30",9.0938,9.1233,9.0644,9.0644,27600.0],["1999-08-31",9.0938,9.0938,9.0276,9.0497,129000.0],["1999-09-01",9.035,9.1527,9.0202,9.1233,42300.0],["1999-09-02",9.1674,9.2115,9.0644,9.138,77700.0],["1999-09-03",9.1674,9.2998,9.1674,9.2998,105000.0],["1999-09-07",9.3293,9.3293,9.1527,9.2115,58800.0],["1999-09-08",9.1821,9.1821,9.0497,9.0791,47400.0],["1999-09-09",9.1233,9.1233,9.0644,9.1085,30000.0],["1999-09-10",9.1233,9.138,9.0202,9.0497,56700.0],["1999-09-13",9.0497,9.138,9.0497,9.138,64800.0],["1999-09-14",9.1085,9.1233,9.0938,9.0938,15300.0],["1999-09-15",9.0644,9.0791,9.0497,9.0644,39900.0],["1999-09-16",9.0938,9.0938,9.0203,9.0644,36600.0],["1999-09-17",9.0497,9.1233,9.035,9.1233,25500.0],["1999-09-20",9.1821,9.1968,9.1527,9.1821,24600.0],["1999-09-21",9.1527,9.2115,9.1527,9.1968,11100.0],["1999-09-22",9.1674,9.1674,9.0497,9.0497,21900.0],["1999-09-23",9.0938,9.0938,8.9467,8.9467,213300.0],["1999-09-24",8.9467,9.0202,8.9467,9.0055,118500.0],["1999-09-27",9.0055,9.0202,8.9467,8.9761,129300.0],["1999-09-28",9.0055,9.0055,8.9467,8.9467,77700.0],["1999-09-29",8.9467,8.9614,8.9172,8.932,72300.0],["1999-09-30",8.932,8.9908,8.7407,8.7407,215100.0],["1999-10-01",8.7848,8.7848,8.7112,8.7407,109800.0],["1999-10-04",8.723,8.8556,8.723,8.8556,12900.0],["1999-10-05",8.8409,8.9882,8.7525,8.9882,103800.0],["1999-10-06",8.9882,9.0619,8.9882,9.0619,82500.0],["1999-10-07",9.0766,9.0914,8.9293,8.9587,72600.0],["1999-10-08",8.9587,9.0029,8.9587,9.0029,13800.0],["1999-10-11",8.9735,8.9956,8.9587,8.9882,69300.0],["1999-10-12",9.0177,9.0177,8.9293,8.9587,32400.0],["1999-10-13",8.9145,8.9145,8.8851,8.8851,14700.0],["1999-10-14",8.8851,8.8851,8.8409,8.8703,125400.0],["1999-10-15",8.8703,8.9293,8.8703,8.9145,53400.0],["1999-10-18",8.944,8.9587,8.8703,8.8703,24900.0],["1999-10-19",8.8998,8.9145,8.8556,8.8556,41100.0],["1999-10-20",8.8409,8.8556,8.8409,8.8409,198300.0],["1999-10-21",8.8409,8.8409,8.7525,8.8114,84000.0],["1999-10-22",8.7819,8.7819,8.664,8.6935,35700.0],["1999-10-25",8.6935,8.7082,8.6051,8.6051,66900.0],["1999-10-26",8.6198,8.6198,8.3104,8.3104,91800.0],["1999-10-27",8.3399,8.3988,8.3104,8.3546,80700.0],["1999-10-28",8.3988,8.3988,8.3399,8.3546,65700.0],["1999-10-29",8.3546,8.3988,8.3251,8.3841,118800.0],["1999-11-01",8.3988,8.4578,8.3841,8.4136,120300.0],["1999-11-02",8.3841,8.3988,8.3399,8.3399,15600.0],["1999-11-03",8.3546,8.4136,8.3546,8.4136,193500.0],["1999-11-04",8.4136,8.5314,8.3841,8.5314,60300.0],["1999-11-05",8.5756,8.6935,8.5756,8.6051,93000.0],["1999-11-08",8.5904,8.7377,8.5904,8.723,92400.0],["1999-11-09",8.7082,8.8409,8.7082,8.8114,39000.0],["1999-11-10",8.7819,9.0324,8.7819,8.9587,56700.0],["1999-11-11",8.9735,8.9882,8.8409,8.8409,78000.0],["1999-11-12",8.8409,8.8556,8.8409,8.8409,6900.0],["1999-11-15",8.8409,8.9145,8.8409,8.9145,13200.0],["1999-11-16",8.9145,8.9145,8.7672,8.7672,39000.0],["1999-11-17",8.7967,8.7967,8.6346,8.7672,47100.0],["1999-11-18",8.8261,8.8482,8.7819,8.8409,23700.0],["1999-11-19",8.8409,8.8409,8.6346,8.723,76200.0],["1999-11-22",8.723,8.723,8.6788,8.6935,18000.0],["1999-11-23",8.664,8.664,8.5462,8.5609,48900.0],["1999-11-24",8.5609,8.5609,8.2515,8.2957,379800.0],["1999-11-26",8.2809,8.3546,8.2662,8.3546,8700.0],["1999-11-29",8.3693,8.3693,8.1778,8.222,76500.0],["1999-11-30",8.2515,8.2662,8.2367,8.2367,92100.0],["1999-12-01",8.2367,8.2367,7.9568,8.0452,202200.0],["1999-12-02",8.0747,8.1041,8.001,8.0157,61800.0],["1999-12-03",8.001,8.0599,8.001,8.0304,56100.0],["1999-12-06",8.0304,8.1041,8.001,8.001,52200.0],["1999-12-07",8.0157,8.0157,7.9862,8.001,10500.0],["1999-12-08",7.9862,8.0304,7.9568,7.9715,148500.0],["1999-12-09",7.9715,7.9715,7.8978,7.9273,90300.0],["1999-12-10",7.9568,7.9715,7.9273,7.9568,31500.0],["1999-12-13",7.9273,8.001,7.9126,8.001,94200.0],["1999-12-14",7.9862,8.001,7.7947,7.9862,30000.0],["1999-12-15",7.9568,8.1336,7.9568,8.1336,46500.0],["1999-12-16",8.1483,8.2662,8.1336,8.2073,58200.0],["1999-12-17",8.2073,8.3399,8.2073,8.3399,31800.0],["1999-12-20",8.2957,8.502,8.2957,8.502,147600.0],["1999-12-21",8.5167,8.664,8.502,8.6346,53400.0],["1999-12-22",8.6346,8.723,8.6198,8.6346,66900.0],["1999-12-23",8.6051,8.8998,8.6051,8.8998,44700.0],["1999-12-27",8.9587,9.0471,8.9293,9.0471,48900.0],["1999-12-28",9.0029,9.0029,8.7819,8.7967,48900.0],["1999-12-29",8.7672,9.0766,8.7672,9.0471,26700.0],["1999-12-30",8.8409,8.944,8.8409,8.8851,96300.0],["1999-12-31",8.8556,9.1945,8.7967,9.1945,53100.0],["2000-01-03",9.1945,9.1945,8.6198,8.6935,65400.0],["2000-01-04",8.6758,8.6758,8.425,8.4397,87600.0],["2000-01-05",8.4397,8.4397,8.3069,8.3069,24900.0],["2000-01-06",8.3069,8.3069,8.1446,8.2037,74400.0],["2000-01-07",8.2037,8.3512,8.2037,8.3512,86700.0],["2000-01-10",8.3217,8.3217,8.0561,8.1594,822600.0],["2000-01-11",8.1446,8.3069,8.1151,8.2922,70500.0],["2000-01-12",8.2922,8.4102,8.2922,8.3807,46800.0],["2000-01-13",8.3807,8.6315,8.366,8.5725,117300.0],["2000-01-14",8.6168,8.6168,8.3512,8.3512,195300.0],["2000-01-18",8.3512,8.4102,8.3512,8.3955,16200.0],["2000-01-19",8.3807,8.4102,8.3807,8.3955,98700.0],["2000-01-20",8.4102,8.4397,8.3807,8.4397,53700.0],["2000-01-21",8.4102,8.4102,8.2627,8.2774,48900.0],["2000-01-24",8.2627,8.3512,8.2627,8.2922,59400.0],["2000-01-25",8.2922,8.3069,8.2332,8.2332,151200.0],["2000-01-26",8.2332,8.3217,8.2037,8.2184,51900.0],["2000-01-27",8.2332,8.2479,8.1741,8.2037,155400.0],["2000-01-28",8.2332,8.2332,7.9086,8.0266,127500.0],["2000-01-31",7.9823,7.9971,7.6135,7.643,161700.0],["2000-02-01",7.5987,7.5987,7.2889,7.4069,167700.0],["2000-02-02",7.3921,7.5544,7.2593,7.4364,85800.0],["2000-02-03",7.4217,7.4364,6.9052,7.0528,303000.0],["2000-02-04",6.9938,7.0823,6.9938,6.9938,171000.0],["2000-02-07",6.9643,7.038,6.8462,6.9052,657000.0],["2000-02-08",6.9052,6.979,6.8905,6.979,573900.0],["2000-02-09",7.038,7.1118,7.0233,7.0528,224400.0],["2000-02-10",7.0823,7.0823,6.9643,6.9938,139200.0],["2000-02-11",6.9938,6.9938,6.9347,6.9347,73200.0],["2000-02-14",6.8905,6.9495,6.8462,6.9052,69300.0],["2000-02-15",6.9495,6.9495,6.861,6.8757,45600.0],["2000-02-16",6.9052,6.9052,6.7577,6.7577,115500.0],["2000-02-17",6.7577,6.7872,6.256,6.4331,305100.0],["2000-02-18",6.4921,6.4921,6.3741,6.3888,228900.0],["2000-02-22",6.3298,6.3593,6.256,6.2855,68400.0],["2000-02-23",6.3298,6.4331,6.315,6.315,32100.0],["2000-02-24",6.2855,6.2855,5.8724,6.0937,199800.0],["2000-02-25",6.138,6.138,6.079,6.0937,45300.0],["2000-02-28",5.9904,5.9904,5.5626,5.5626,170100.0],["2000-02-29",5.6216,5.6511,5.4888,5.4888,147000.0],["2000-03-01",5.5478,5.5478,5.356,5.356,210300.0],["2000-03-02",5.356,5.4888,5.3486,5.474,245100.0],["2000-03-03",5.533,5.5626,5.5035,5.5183,110400.0],["2000-03-06",5.5183,5.6216,5.5183,5.5478,270000.0],["2000-03-07",5.5478,5.6068,5.533,5.5921,293700.0],["2000-03-08",5.5773,5.6068,5.474,5.474,100200.0],["2000-03-09",5.474,5.474,5.3412,5.356,469200.0],["2000-03-10",5.356,5.4298,5.356,5.4298,282900.0],["2000-03-13",5.4888,5.5478,5.4593,5.4888,192600.0],["2000-03-14",5.533,5.6658,5.533,5.6068,96900.0],["2000-03-15",5.6068,5.6806,5.5183,5.6806,120300.0],["2000-03-16",5.7101,6.3446,5.7101,6.2855,194400.0],["2000-03-17",6.2708,6.3741,6.1823,6.2265,227700.0],["2000-03-20",6.2855,6.3741,6.2855,6.315,80400.0],["2000-03-21",6.315,6.3741,6.1085,6.138,62700.0],["2000-03-22",6.197,6.197,6.1675,6.197,124800.0],["2000-03-23",6.197,6.5806,6.197,6.5806,216300.0],["2000-03-24",6.6101,6.7577,6.5806,6.7577,222600.0],["2000-03-27",6.802,7.1561,6.802,7.1561,199200.0],["2000-03-28",7.2003,7.2003,6.9347,6.9347,72900.0],["2000-03-29",6.9347,7.0675,6.9347,6.9938,355800.0],["2000-03-30",6.9938,6.9938,6.9052,6.9052,49200.0],["2000-03-31",6.9023,6.9171,6.2076,6.2076,206400.0],["2000-04-03",6.2667,6.5623,6.2372,6.5328,97800.0],["2000-04-04",6.5771,6.5919,6.3554,6.518,145800.0],["2000-04-05",6.5328,6.5328,6.3998,6.4589,42000.0],["2000-04-06",6.4737,6.5328,6.385,6.4293,94500.0],["2000-04-07",6.4737,6.5328,6.4737,6.4884,76500.0],["2000-04-10",6.5476,6.7988,6.518,6.7545,194400.0],["2000-04-11",6.8136,6.9318,6.7988,6.8875,55500.0],["2000-04-12",6.8579,6.9614,6.8579,6.8875,59700.0],["2000-04-13",6.9171,6.991,6.9023,6.9762,53100.0],["2000-04-14",6.991,7.0205,6.7988,6.991,75900.0],["2000-04-17",6.991,7.0057,6.9466,6.991,129300.0],["2000-04-18",7.0057,7.0057,6.7988,6.8136,59100.0],["2000-04-19",6.7693,7.0353,6.7397,7.0353,139200.0],["2000-04-20",7.0353,7.1535,7.0205,7.0353,57300.0],["2000-04-24",7.0944,7.0944,6.7693,7.0057,96000.0],["2000-04-25",7.0353,7.2127,6.9171,7.2127,100500.0],["2000-04-26",7.1831,7.3161,7.1388,7.1535,68700.0],["2000-04-27",7.1535,7.1831,7.1092,7.1535,38100.0],["2000-04-28",7.124,7.3013,7.124,7.3013,61500.0],["2000-05-01",7.3013,7.4196,7.2718,7.3605,55800.0],["2000-05-02",7.3605,7.4048,7.3309,7.3309,35400.0],["2000-05-03",7.3457,7.3605,7.0649,7.0796,61200.0],["2000-05-04",7.0501,7.124,7.0353,7.124,33600.0],["2000-05-05",7.1831,7.1831,7.1535,7.1831,21300.0],["2000-05-08",7.2127,7.2718,7.1905,7.2718,42000.0],["2000-05-09",7.3013,7.3752,7.2422,7.3752,57000.0],["2000-05-10",7.4048,7.4048,7.2866,7.3013,29100.0],["2000-05-11",7.3013,7.39,7.2127,7.3457,117600.0],["2000-05-12",7.39,7.4787,7.3605,7.4639,23400.0],["2000-05-15",7.4787,7.4787,7.4196,7.4639,29700.0],["2000-05-16",7.4935,7.5378,7.4787,7.5083,18000.0],["2000-05-17",7.5378,7.5969,7.4787,7.5526,33000.0],["2000-05-18",7.5378,7.5674,7.4935,7.5083,60000.0],["2000-05-19",7.5378,7.5378,7.4491,7.4639,32700.0],["2000-05-22",7.4935,7.5378,7.4639,7.5378,27300.0],["2000-05-23",7.5674,7.5674,7.523,7.523,27600.0],["2000-05-24",7.5526,7.5526,7.3309,7.39,47700.0],["2000-05-25",7.3752,7.5083,7.2866,7.3013,55500.0],["2000-05-26",7.3309,7.3309,7.1831,7.1831,32700.0],["2000-05-30",7.1831,7.2274,7.1535,7.2127,23400.0],["2000-05-31",7.1535,7.1831,7.0944,7.0944,56400.0],["2000-06-01",7.0944,7.1683,7.0944,7.1683,17400.0],["2000-06-02",7.2127,7.3161,7.1979,7.2718,63900.0],["2000-06-05",7.3013,7.39,7.3013,7.39,49800.0],["2000-06-06",7.4196,7.4196,7.2127,7.2274,65400.0],["2000-06-07",7.2718,7.2718,7.1683,7.1831,36000.0],["2000-06-08",7.1535,7.1979,7.0501,7.0501,129300.0],["2000-06-09",7.0501,7.0501,6.8875,6.9762,27600.0],["2000-06-12",7.0205,7.0205,6.8432,6.9023,53400.0],["2000-06-13",6.9023,6.9023,6.7397,6.8136,27000.0],["2000-06-14",6.8579,6.8579,6.4737,6.6215,140100.0],["2000-06-15",6.6215,6.6215,6.2815,6.2815,50400.0],["2000-06-16",6.3111,6.3111,6.0894,6.2372,118200.0],["2000-06-19",6.2963,6.2963,5.9711,5.9859,84300.0],["2000-06-20",5.9564,5.9564,5.6755,5.8086,71700.0],["2000-06-21",5.8233,5.8233,5.513,5.5721,65400.0],["2000-06-22",5.5721,5.6016,5.4982,5.4982,73500.0],["2000-06-23",5.51,5.51,5.2138,5.4212,156900.0],["2000-06-26",5.4508,5.4508,5.273,5.3323,240300.0],["2000-06-27",5.3027,5.3323,5.1545,5.2582,424800.0],["2000-06-28",5.2434,5.4508,5.2434,5.436,141600.0],["2000-06-29",5.4212,5.436,5.3619,5.4063,342300.0],["2000-06-30",5.4063,5.4952,5.3767,5.3767,131400.0],["2000-07-03",5.3767,5.5248,5.3767,5.5248,16200.0],["2000-07-05",5.5545,5.5693,5.4804,5.51,90600.0],["2000-07-06",5.51,5.51,5.3915,5.436,182100.0],["2000-07-07",5.436,5.436,5.3323,5.4063,84000.0],["2000-07-10",5.4212,5.4508,5.3175,5.3471,54000.0],["2000-07-11",5.3767,5.4656,5.2434,5.3323,158400.0],["2000-07-12",5.3471,5.3471,5.3175,5.3175,207600.0],["2000-07-13",5.3323,5.3471,5.2434,5.3323,84900.0],["2000-07-14",5.3471,5.3619,5.3027,5.3471,231900.0],["2000-07-17",5.3915,5.5841,5.3915,5.4656,109800.0],["2000-07-18",5.4952,5.4952,5.3915,5.436,196800.0],["2000-07-19",5.436,5.4508,5.3767,5.3767,101100.0],["2000-07-20",5.3767,5.4063,5.3767,5.3915,129600.0],["2000-07-21",5.436,5.4508,5.4063,5.4063,51000.0],["2000-07-24",5.4063,5.4952,5.3915,5.3915,612000.0],["2000-07-25",5.4212,5.51,5.3915,5.4063,134400.0],["2000-07-26",5.436,5.6878,5.436,5.6878,199200.0],["2000-07-27",5.7322,5.984,5.7322,5.9248,156900.0],["2000-07-28",5.9544,5.9544,5.5693,5.747,220800.0],["2000-07-31",5.7766,5.8063,5.747,5.8063,111300.0],["2000-08-01",5.8063,5.8951,5.7914,5.8655,69600.0],["2000-08-02",5.8063,5.9099,5.8063,5.8359,46500.0],["2000-08-03",5.7915,5.7915,5.5989,5.6285,94200.0],["2000-08-04",5.6285,5.6581,5.5841,5.5841,76500.0],["2000-08-07",5.5989,5.7766,5.3323,5.3323,318000.0],["2000-08-08",5.4508,5.6878,5.4508,5.6433,98700.0],["2000-08-09",5.6878,5.7174,5.6433,5.673,60300.0],["2000-08-10",5.6285,5.7322,5.6285,5.7026,92700.0],["2000-08-11",5.747,6.0284,5.6581,5.9692,135300.0],["2000-08-14",5.9692,6.1469,5.9248,6.1321,69600.0],["2000-08-15",6.1025,6.2506,6.0729,6.1617,292500.0],["2000-08-16",6.1914,6.2951,6.1766,6.2802,48900.0],["2000-08-17",6.3395,6.5469,6.3395,6.5469,92100.0],["2000-08-18",6.5469,6.5469,6.3987,6.3987,159300.0],["2000-08-21",6.4284,6.4432,6.1617,6.1617,168300.0],["2000-08-22",6.221,6.2802,6.221,6.2802,40800.0],["2000-08-23",6.3099,6.3099,6.221,6.221,35700.0],["2000-08-24",6.2358,6.2358,6.1766,6.221,13200.0],["2000-08-25",6.1617,6.1617,6.1025,6.1469,163200.0],["2000-08-28",6.1321,6.1321,6.1025,6.1025,65400.0],["2000-08-29",6.1025,6.1469,6.0433,6.0433,176400.0],["2000-08-30",6.0581,6.0581,5.984,6.0433,53700.0],["2000-08-31",6.0729,6.1617,6.0655,6.1173,62700.0],["2000-09-01",6.0877,6.1469,6.0877,6.1025,53100.0],["2000-09-05",6.1617,6.2802,6.1617,6.1914,55200.0],["2000-09-06",6.221,6.221,6.1321,6.1617,44400.0],["2000-09-07",6.1618,6.1618,5.9988,6.0136,111000.0],["2000-09-08",6.0729,6.1025,6.0433,6.1025,26400.0],["2000-09-11",6.0581,6.1617,6.0581,6.1617,43500.0],["2000-09-12",6.221,6.2654,6.221,6.2654,17100.0],["2000-09-13",6.2802,6.3247,6.221,6.2358,26100.0],["2000-09-14",6.2062,6.2062,6.1025,6.1173,10800.0],["2000-09-15",6.0877,6.1617,6.0877,6.1173,92100.0],["2000-09-18",6.0729,6.0729,5.9248,5.9396,28200.0],["2000-09-19",5.9248,5.9248,5.7914,5.7914,79200.0],["2000-09-20",5.8211,5.8211,5.673,5.673,54000.0],["2000-09-21",5.7026,5.7026,5.51,5.5841,120300.0],["2000-09-22",5.5545,5.6581,5.5248,5.6285,24000.0],["2000-09-25",5.673,5.9248,5.673,5.8803,53700.0],["2000-09-26",5.8803,5.9099,5.4508,5.5841,294600.0],["2000-09-27",5.5545,5.6878,5.5396,5.5545,34800.0],["2000-09-28",5.6137,5.7766,5.6137,5.7026,21900.0],["2000-09-29",5.8183,6.0855,5.8183,5.8926,56400.0],["2000-10-02",5.9519,5.9816,5.848,5.9074,56700.0],["2000-10-03",5.9222,5.9222,5.8183,5.9074,42900.0],["2000-10-04",5.9074,5.9074,5.759,5.7738,30300.0],["2000-10-05",5.759,5.759,5.4918,5.4918,348600.0],["2000-10-06",5.4621,5.5512,5.3434,5.3434,102300.0],["2000-10-09",5.4473,5.477,5.3879,5.477,93300.0],["2000-10-10",5.477,5.4918,5.4176,5.4473,107100.0],["2000-10-11",5.3879,5.4918,5.3582,5.4176,251100.0],["2000-10-12",5.4324,5.4324,5.3434,5.3582,31200.0],["2000-10-13",5.3731,5.4028,5.3434,5.3879,240000.0],["2000-10-16",5.4324,5.4324,5.4176,5.4324,18900.0],["2000-10-17",5.4324,5.4473,5.3434,5.4028,113100.0],["2000-10-18",5.4176,5.4176,5.3582,5.3582,17700.0],["2000-10-19",5.4176,5.4176,5.3879,5.4028,18600.0],["2000-10-20",5.4176,5.4473,5.4176,5.4473,30000.0],["2000-10-23",5.4918,5.4918,5.3879,5.4028,21900.0],["2000-10-24",5.4028,5.477,5.4028,5.477,69900.0],["2000-10-25",5.477,5.6699,5.477,5.6699,26400.0],["2000-10-26",5.6848,5.7738,5.566,5.7145,87300.0],["2000-10-27",5.759,5.8184,5.7441,5.8184,73500.0],["2000-10-30",5.8184,5.9371,5.8184,5.9371,45600.0],["2000-10-31",5.9371,6.1597,5.9371,6.1597,90900.0],["2000-11-01",6.13,6.2191,6.0707,6.13,36000.0],["2000-11-02",6.1449,6.2488,6.1449,6.2488,86700.0],["2000-11-03",6.2488,6.2636,6.2043,6.2339,32100.0],["2000-11-06",6.2636,6.2636,6.1894,6.2636,26100.0],["2000-11-07",6.2785,6.3082,6.2339,6.3082,46200.0],["2000-11-08",6.2933,6.3527,6.2785,6.2933,22500.0],["2000-11-09",6.3082,6.3082,6.1746,6.2785,112200.0],["2000-11-10",6.2339,6.2785,6.2191,6.2191,42600.0],["2000-11-13",6.1746,6.1746,6.0113,6.0558,39600.0],["2000-11-14",6.0113,6.234,6.0113,6.1449,34200.0],["2000-11-15",6.1746,6.2488,6.1746,6.2488,18000.0],["2000-11-16",6.2043,6.2043,6.1152,6.1449,8100.0],["2000-11-17",6.1894,6.2339,6.041,6.1004,36600.0],["2000-11-20",6.0558,6.0707,5.9965,5.9965,37500.0],["2000-11-21",5.9965,6.1152,5.9965,6.041,26100.0],["2000-11-22",6.1004,6.1152,6.0262,6.041,33600.0],["2000-11-24",6.0113,6.1597,6.0113,6.1597,17700.0],["2000-11-27",6.1449,6.1449,5.9519,5.9965,92700.0],["2000-11-28",6.0558,6.1152,5.848,5.848,70800.0],["2000-11-29",5.8777,5.9223,5.7293,5.759,48600.0],["2000-11-30",5.759,5.759,5.6402,5.6402,103800.0],["2000-12-01",5.5957,5.8629,5.5957,5.8629,45300.0],["2000-12-04",5.8777,5.8777,5.7441,5.7441,27600.0],["2000-12-05",5.759,5.9371,5.759,5.848,30000.0],["2000-12-06",5.8777,5.8777,5.8035,5.8332,40200.0],["2000-12-07",5.8777,5.8777,5.7145,5.7441,30000.0],["2000-12-08",5.7145,5.8035,5.7145,5.7887,38400.0],["2000-12-11",5.7887,6.2933,5.7887,6.2933,89700.0],["2000-12-12",6.2339,6.2488,6.0113,6.0113,51000.0],["2000-12-13",5.9965,6.0262,5.9371,5.9371,41400.0],["2000-12-14",5.9371,5.9371,5.8035,5.8184,22500.0],["2000-12-15",5.8332,5.8926,5.5067,5.5067,123900.0],["2000-12-18",5.5215,5.5957,5.2692,5.4324,129300.0],["2000-12-19",5.4324,5.6402,5.3731,5.6402,83700.0],["2000-12-20",5.6402,5.7887,5.5809,5.7738,66600.0],["2000-12-21",5.7441,5.9371,5.7293,5.9371,27600.0],["2000-12-22",5.9965,6.1746,5.848,6.1746,41100.0],["2000-12-26",6.2043,6.2785,6.0707,6.1152,32100.0],["2000-12-27",6.1152,6.4121,6.1152,6.323,72000.0],["2000-12-28",6.2933,6.6199,6.2933,6.605,84000.0],["2000-12-29",6.6467,6.7805,6.4831,6.498,300000.0],["2001-01-02",6.498,6.5426,6.498,6.5277,39600.0],["2001-01-03",6.6467,7.0481,6.5574,6.9143,145200.0],["2001-01-04",6.7953,7.1076,6.7953,7.1076,93600.0],["2001-01-05",7.1076,7.182,7.0333,7.0779,102300.0],["2001-01-08",7.1373,7.1373,6.7805,6.8548,91200.0],["2001-01-09",6.8548,6.9292,6.84,6.9292,55500.0],["2001-01-10",6.8846,7.0481,6.8548,7.0481,32700.0],["2001-01-11",7.0779,7.1671,6.9589,7.0035,22800.0],["2001-01-12",7.063,7.1373,6.9886,7.1225,54000.0],["2001-01-16",7.063,7.3009,7.063,7.1373,58800.0],["2001-01-17",7.1968,7.1968,7.1225,7.1671,44700.0],["2001-01-18",7.1373,7.1373,6.9589,7.1076,24300.0],["2001-01-19",7.0481,7.0481,6.8994,6.9143,24000.0],["2001-01-22",6.6615,6.7805,6.602,6.6169,154800.0],["2001-01-23",6.6318,6.7805,6.4682,6.6913,144000.0],["2001-01-24",6.7507,6.9069,6.7433,6.7656,195900.0],["2001-01-25",6.7656,6.8251,6.7359,6.7656,99000.0],["2001-01-26",6.721,6.8251,6.6764,6.721,47400.0],["2001-01-29",6.721,6.859,6.5426,6.6853,99900.0],["2001-01-30",6.6853,6.8518,6.6544,6.7686,59400.0],["2001-01-31",6.6377,6.6829,6.5426,6.5901,70800.0],["2001-02-01",6.6496,6.8019,6.6401,6.8019,30000.0],["2001-02-02",6.8519,6.9304,6.8519,6.8994,44400.0],["2001-02-05",6.8875,6.9779,6.8756,6.928,33900.0],["2001-02-06",6.909,6.9589,6.8281,6.8281,40500.0],["2001-02-07",6.84,6.8637,6.771,6.84,67500.0],["2001-02-08",6.8519,6.9304,6.8519,6.9232,38700.0],["2001-02-09",6.9827,7.0017,6.9518,7.0017,40800.0],["2001-02-12",6.9827,6.9827,6.8875,6.966,70800.0],["2001-02-13",6.9994,7.1088,6.9994,6.9994,33300.0],["2001-02-14",7.0017,7.0184,6.8971,6.9256,32400.0],["2001-02-15",6.9518,7.0184,6.9399,7.016,12600.0],["2001-02-16",7.016,7.0279,6.947,7.016,78300.0],["2001-02-20",6.9922,7.0541,6.9708,7.0327,75300.0],["2001-02-21",7.035,7.035,7.0041,7.0065,22800.0],["2001-02-22",7.0065,7.0065,6.9066,6.9827,37200.0],["2001-02-23",6.9589,6.9898,6.8994,6.9161,49500.0],["2001-02-26",6.9185,6.9994,6.8994,6.9137,92700.0],["2001-02-27",6.9018,6.9684,6.8994,6.9232,47700.0],["2001-02-28",6.9113,7.0184,6.9113,6.9827,50100.0],["2001-03-01",6.9827,7.1017,6.9827,7.1017,40800.0],["2001-03-02",7.2206,7.4942,7.2206,7.4347,118200.0],["2001-03-05",7.4347,7.9225,7.4347,7.7821,136800.0],["2001-03-06",7.8511,7.8511,7.6845,7.6869,162000.0],["2001-03-07",7.6869,7.8154,7.6393,7.8154,95100.0],["2001-03-08",7.8154,7.8511,7.7916,7.794,46500.0],["2001-03-09",7.8035,7.8582,7.7797,7.8558,46500.0],["2001-03-12",7.8558,7.97,7.8511,7.8511,64200.0],["2001-03-13",7.8035,7.8083,7.6845,7.7416,56700.0],["2001-03-14",7.7535,7.7797,7.6013,7.6013,38400.0],["2001-03-15",7.5656,7.5775,7.292,7.292,159900.0],["2001-03-16",7.292,7.292,7.1373,7.204,40500.0],["2001-03-19",7.1802,7.2611,7.1635,7.2563,52200.0],["2001-03-20",7.2563,7.3229,7.242,7.242,19800.0],["2001-03-21",7.242,7.2444,7.1136,7.1254,71400.0],["2001-03-22",7.0921,7.0921,6.9042,6.9399,97800.0],["2001-03-23",6.9399,7.0184,6.9351,6.9827,209100.0],["2001-03-26",6.9946,7.0184,6.9732,7.0184,45000.0],["2001-03-27",6.9946,6.9946,6.8994,6.9232,33300.0],["2001-03-28",6.8994,6.8994,6.859,6.8709,7200.0],["2001-03-29",6.8709,6.8709,6.6877,6.771,57300.0],["2001-03-30",6.7567,6.7614,6.6589,6.6971,118200.0],["2001-04-02",6.7209,6.7352,6.5279,6.5588,77400.0],["2001-04-03",6.4993,6.4993,6.2014,6.3872,87900.0],["2001-04-04",6.3277,6.5183,6.3277,6.5183,56100.0],["2001-04-05",6.5159,6.6184,6.5159,6.6184,72300.0],["2001-04-06",6.6732,6.6732,6.6089,6.6089,68400.0],["2001-04-09",6.6113,6.6375,6.6113,6.6351,22800.0],["2001-04-10",6.6351,6.7495,6.6351,6.74,88200.0],["2001-04-11",6.7209,6.7233,6.6518,6.6732,51600.0],["2001-04-12",6.6709,6.7018,6.6137,6.6709,73200.0],["2001-04-16",6.4945,6.6327,6.4945,6.6184,54900.0],["2001-04-17",6.6208,6.6947,6.6208,6.6637,24900.0],["2001-04-18",6.6613,6.8401,6.6613,6.7781,71100.0],["2001-04-19",6.7781,6.9259,6.7781,6.852,38400.0],["2001-04-20",6.852,6.852,6.709,6.709,6900.0],["2001-04-23",6.5064,6.5684,6.1251,6.566,286500.0],["2001-04-24",6.5541,6.8425,6.4945,6.8425,96300.0],["2001-04-25",6.8425,6.9116,6.7328,6.759,68400.0],["2001-04-26",6.7829,6.8496,6.7829,6.8496,128100.0],["2001-04-27",6.8758,6.8877,6.759,6.7733,70500.0],["2001-04-30",6.8329,6.8329,6.7161,6.8091,105000.0],["2001-05-01",6.8091,6.8162,6.7876,6.7996,138600.0],["2001-05-02",6.7996,6.8162,6.7924,6.8162,45900.0],["2001-05-03",6.8162,6.8162,6.74,6.74,21900.0],["2001-05-04",6.7328,6.7471,6.7328,6.7471,9600.0],["2001-05-07",6.7209,6.8401,6.6971,6.8401,39300.0],["2001-05-08",6.8758,6.8758,6.6732,6.6732,33900.0],["2001-05-09",6.6756,6.6756,6.6017,6.6256,20400.0],["2001-05-10",6.5898,6.597,6.3634,6.4278,71400.0],["2001-05-11",6.4349,6.4468,6.3038,6.3396,29700.0],["2001-05-14",6.3372,6.423,6.3372,6.423,19500.0],["2001-05-15",6.423,6.6732,6.423,6.6732,120600.0],["2001-05-16",6.7328,6.7328,6.5565,6.6065,36600.0],["2001-05-17",6.6089,6.7281,6.6089,6.709,27300.0],["2001-05-18",6.7447,6.9306,6.7447,6.9306,53100.0],["2001-05-21",6.9378,7.0307,6.9378,7.026,124200.0],["2001-05-22",7.0164,7.0784,7.0164,7.0665,46500.0],["2001-05-23",7.0236,7.0236,6.9354,6.9354,29700.0],["2001-05-24",6.9235,6.9235,6.821,6.8949,79200.0],["2001-05-25",6.9378,6.9831,6.9378,6.9426,43500.0],["2001-05-29",6.9592,6.9592,6.9426,6.9426,18300.0],["2001-05-30",6.8877,6.8877,6.7686,6.7686,78000.0],["2001-05-31",6.7567,6.7662,6.6494,6.7495,112500.0],["2001-06-01",6.7209,6.8139,6.6875,6.8139,104100.0],["2001-06-04",6.8496,6.9378,6.8353,6.9378,18600.0],["2001-06-05",6.8925,7.0307,6.8925,7.0141,46800.0],["2001-06-06",7.0117,7.0808,6.9974,7.0307,29400.0],["2001-06-07",7.0784,7.0784,7.0236,7.057,30300.0],["2001-06-08",7.0522,7.1499,7.0522,7.1213,33300.0],["2001-06-11",7.1499,7.1618,7.1165,7.138,124500.0],["2001-06-12",7.1499,7.1499,7.1022,7.1142,77700.0],["2001-06-13",7.1142,7.169,7.1142,7.1404,10800.0],["2001-06-14",7.1404,7.2095,7.1404,7.2095,84900.0],["2001-06-15",7.2023,7.2977,7.1952,7.2619,39000.0],["2001-06-18",7.2572,7.2572,7.219,7.219,30000.0],["2001-06-19",7.2166,7.2333,7.1737,7.2095,222600.0],["2001-06-20",7.2214,7.2691,7.2095,7.2476,118200.0],["2001-06-21",7.2595,7.3358,7.2595,7.3358,20400.0],["2001-06-22",7.3334,7.3573,7.3167,7.331,27600.0],["2001-06-25",7.2928,7.4074,7.2928,7.4003,27300.0],["2001-06-26",7.3883,7.6915,7.3883,7.6557,75000.0],["2001-06-27",7.6557,7.8992,7.6557,7.8872,33900.0],["2001-06-28",8.009,8.1761,7.8681,7.8801,103500.0],["2001-06-29",7.8538,7.8634,7.7583,7.7583,78300.0],["2001-07-02",7.818,8.1928,7.8037,8.1474,65700.0],["2001-07-03",8.1498,8.1498,8.0687,8.0687,26400.0],["2001-07-05",8.188,8.3074,8.1642,8.2286,97500.0],["2001-07-06",8.1761,8.2358,8.0448,8.0448,15300.0],["2001-07-09",7.9971,8.1761,7.9851,8.0687,19500.0],["2001-07-10",8.1045,8.188,7.9254,7.9254,59400.0],["2001-07-11",7.9278,8.1164,7.904,8.0925,46200.0],["2001-07-12",8.0925,8.2716,8.0925,8.2405,146400.0],["2001-07-13",8.2405,8.3074,8.2286,8.2954,75000.0],["2001-07-16",8.2477,8.3074,8.0233,8.0376,73800.0],["2001-07-17",7.978,8.0042,7.7464,7.83,116700.0],["2001-07-18",7.8061,8.0448,7.7225,7.8085,63300.0],["2001-07-19",7.8658,7.8992,7.818,7.8729,66600.0],["2001-07-20",7.8992,8.2119,7.8992,8.2119,39600.0],["2001-07-23",8.1522,8.1522,7.9207,7.9207,28200.0],["2001-07-24",7.9207,7.9231,7.6151,7.6151,40500.0],["2001-07-25",7.6748,7.7345,7.6628,7.6963,24300.0],["2001-07-26",7.6939,7.8371,7.6867,7.787,31500.0],["2001-07-27",7.818,8.0042,7.818,7.8491,36900.0],["2001-07-30",7.8729,8.0185,7.8729,7.9732,47700.0],["2001-07-31",7.9732,7.9732,7.8777,7.8777,81300.0],["2001-08-01",7.8777,7.9732,7.8729,7.9732,36600.0],["2001-08-02",8.0161,8.0161,7.9971,8.0138,16200.0],["2001-08-03",8.0138,8.0902,7.9326,7.9971,59400.0],["2001-08-06",7.9851,7.9851,7.9493,7.9493,25200.0],["2001-08-07",7.9374,7.9374,7.7583,7.8419,19500.0],["2001-08-08",7.8132,7.8872,7.8061,7.8777,33000.0],["2001-08-09",7.8777,7.8896,7.83,7.83,97500.0],["2001-08-10",7.7703,7.8682,7.7655,7.8682,17400.0],["2001-08-13",7.8323,7.8323,7.5196,7.6223,44100.0],["2001-08-14",7.6342,8.1164,7.627,8.0185,67200.0],["2001-08-15",8.0161,8.0161,7.7178,7.7488,91500.0],["2001-08-16",7.6915,7.7583,7.639,7.6891,80700.0],["2001-08-17",7.639,7.6414,7.6056,7.6342,72900.0],["2001-08-20",7.5865,7.6151,7.4719,7.5196,44100.0],["2001-08-21",7.4719,7.6032,7.4719,7.6032,32700.0],["2001-08-22",7.5554,7.5578,7.4122,7.5196,33900.0],["2001-08-23",7.5196,7.5745,7.5005,7.5029,58500.0],["2001-08-24",7.5148,7.639,7.5077,7.639,100500.0],["2001-08-27",7.639,7.6557,7.5912,7.6151,28800.0],["2001-08-28",7.5793,7.6987,7.4957,7.6079,100200.0],["2001-08-29",7.6079,7.6342,7.5793,7.6079,11100.0],["2001-08-30",7.5912,7.5936,7.5483,7.5698,13200.0],["2001-08-31",7.6294,7.6676,7.6175,7.6294,118800.0],["2001-09-04",7.6342,7.6628,7.5459,7.6294,272400.0],["2001-09-05",7.6294,7.639,7.5196,7.5602,126900.0],["2001-09-06",7.5793,7.6318,7.4838,7.5316,81000.0],["2001-09-07",7.5244,7.6748,7.5196,7.6414,128400.0],["2001-09-10",7.6414,7.7273,7.5793,7.7106,57600.0],["2001-09-17",7.6867,7.7106,7.448,7.5196,33900.0],["2001-09-18",7.5387,7.5387,7.3525,7.3764,56400.0],["2001-09-19",7.3454,7.4122,7.1854,7.3048,82500.0],["2001-09-20",7.3525,7.3525,6.9539,6.9562,36300.0],["2001-09-21",6.9562,6.9562,6.6549,6.6549,140700.0],["2001-09-24",6.6932,6.8749,6.6932,6.863,101100.0],["2001-09-25",6.851,6.9108,6.8152,6.8343,47100.0],["2001-09-26",6.8199,6.9132,6.8152,6.8845,69000.0],["2001-09-27",6.863,7.1021,6.863,7.0591,30000.0],["2001-09-28",7.0065,7.1978,7.0065,7.0662,129000.0],["2001-10-01",7.0065,7.0352,6.9347,6.9347,88500.0],["2001-10-02",6.9108,6.9945,6.8869,6.9156,44700.0],["2001-10-03",6.8558,6.9228,6.8558,6.8965,45600.0],["2001-10-04",6.8917,6.9012,6.8343,6.8343,25200.0],["2001-10-05",6.8271,7.0017,6.7912,7.0017,17100.0],["2001-10-08",7.0017,7.0017,6.8152,6.851,18000.0],["2001-10-09",6.8415,6.851,6.7793,6.8391,6000.0],["2001-10-10",6.863,6.8989,6.7673,6.8989,16200.0],["2001-10-11",6.863,7.0304,6.8056,7.0304,39300.0],["2001-10-12",6.9825,6.9825,6.7076,6.7673,46200.0],["2001-10-15",6.7195,6.8678,6.7195,6.8606,94500.0],["2001-10-16",6.8128,7.1475,6.8128,7.1475,42600.0],["2001-10-17",7.0925,7.0925,6.8152,6.8152,33000.0],["2001-10-18",6.7554,6.9586,6.7554,6.851,30600.0],["2001-10-19",6.9586,7.0423,6.9539,6.9873,24900.0],["2001-10-22",7.0471,7.0878,6.9347,7.0878,154800.0],["2001-10-23",7.0878,7.1978,7.0782,7.1499,48900.0],["2001-10-24",7.1858,7.193,7.138,7.1739,19500.0],["2001-10-25",7.1452,7.3723,7.1356,7.3484,68100.0],["2001-10-26",7.3484,7.7597,7.3484,7.6162,84600.0],["2001-10-29",7.7095,7.8697,7.7095,7.8219,74700.0],["2001-10-30",7.9271,7.9271,7.7717,7.798,55500.0],["2001-10-31",7.8912,7.8912,7.7382,7.8673,91200.0],["2001-11-01",7.9032,7.9558,7.8817,7.9151,110400.0],["2001-11-02",7.951,7.951,7.9199,7.9271,43200.0],["2001-11-05",7.9678,7.9678,7.9199,7.9343,80700.0],["2001-11-06",7.8865,7.8888,7.8147,7.8291,28500.0],["2001-11-07",7.7717,7.8434,7.7693,7.8075,25500.0],["2001-11-08",7.8314,7.8912,7.7956,7.8314,27600.0],["2001-11-09",7.8793,7.8912,7.8314,7.8314,35700.0],["2001-11-12",7.7238,7.8195,7.7238,7.8147,21900.0],["2001-11-13",7.8721,7.8721,7.7478,7.7478,57600.0],["2001-11-14",7.7358,7.8195,7.7358,7.7956,39600.0],["2001-11-15",7.7956,7.8075,7.6282,7.7238,57900.0],["2001-11-16",7.7071,7.7071,7.5325,7.6521,46500.0],["2001-11-19",7.688,7.688,7.6354,7.6378,25800.0],["2001-11-20",7.6473,7.6521,7.4967,7.4991,34500.0],["2001-11-21",7.4847,7.5875,7.4847,7.5565,9300.0],["2001-11-23",7.5804,7.688,7.5804,7.688,8700.0],["2001-11-26",7.7119,7.7358,7.4536,7.4536,29700.0],["2001-11-27",7.4608,7.5732,7.4608,7.5278,12000.0],["2001-11-28",7.5134,7.5134,7.3962,7.401,25200.0],["2001-11-29",7.401,7.4967,7.3532,7.4967,31800.0],["2001-11-30",7.4728,7.4847,7.1141,7.1141,117900.0],["2001-12-03",7.1141,7.3867,7.0973,7.303,50400.0],["2001-12-04",7.2862,7.3436,7.1858,7.3173,60300.0],["2001-12-05",7.3699,7.5445,7.3125,7.4632,49800.0],["2001-12-06",7.5086,7.5684,7.4058,7.511,88800.0],["2001-12-07",7.5325,7.5923,7.4273,7.4369,70200.0],["2001-12-10",7.4369,7.4752,7.2815,7.2838,28800.0],["2001-12-11",7.291,7.3221,7.0902,7.0973,120000.0],["2001-12-12",7.138,7.3508,7.1332,7.3508,15300.0],["2001-12-13",7.3508,7.4369,7.3508,7.3962,22500.0],["2001-12-14",7.3915,7.4513,7.3867,7.425,116400.0],["2001-12-17",7.3986,7.4681,7.3771,7.4489,46200.0],["2001-12-18",7.4681,7.698,7.4202,7.6645,88500.0],["2001-12-19",7.6477,7.6525,7.401,7.401,222600.0],["2001-12-20",7.413,7.5447,7.413,7.5016,77400.0],["2001-12-21",7.5232,7.5232,7.4034,7.4561,95400.0],["2001-12-24",7.4441,7.5447,7.4441,7.5447,18000.0],["2001-12-26",7.5926,7.6286,7.5711,7.5879,101100.0],["2001-12-27",7.6214,7.6956,7.5567,7.6956,108300.0],["2001-12-28",7.6837,7.7244,7.6813,7.7196,24600.0],["2001-12-31",7.6837,7.6908,7.619,7.6765,45300.0],["2002-01-02",7.7124,7.7124,7.5926,7.6645,38700.0],["2002-01-03",7.6765,7.8777,7.6669,7.8489,138600.0],["2002-01-04",7.8801,7.892,7.825,7.8609,101700.0],["2002-01-07",7.8417,7.8968,7.7747,7.7747,57600.0],["2002-01-08",7.7986,7.8441,7.789,7.8226,20700.0],["2002-01-09",7.8441,7.9256,7.8369,7.8801,67200.0],["2002-01-10",7.8561,7.9471,7.8561,7.928,28800.0],["2002-01-11",7.9232,7.9232,7.7579,7.7579,76500.0],["2002-01-14",7.7052,7.8202,7.7052,7.7651,61200.0],["2002-01-15",7.7459,7.7795,7.71,7.7795,17700.0],["2002-01-16",7.7364,7.7699,7.6166,7.6405,42000.0],["2002-01-17",7.6166,7.6765,7.5352,7.6765,26700.0],["2002-01-18",7.6861,7.6861,7.6429,7.6717,38100.0],["2002-01-22",7.7244,8.2633,7.7244,8.0453,104400.0],["2002-01-23",8.0717,8.1411,8.0477,8.1411,45300.0],["2002-01-24",8.1579,8.2178,8.1579,8.1651,75600.0],["2002-01-25",8.1651,8.1651,8.1172,8.1244,26100.0],["2002-01-28",8.1268,8.1268,7.9591,7.9878,103500.0],["2002-01-29",8.0238,8.0621,7.9998,8.0238,17700.0],["2002-01-30",7.9639,8.0836,7.8681,8.0836,81300.0],["2002-01-31",8.1196,8.3806,8.1196,8.2393,49800.0],["2002-02-01",8.2393,8.2393,8.2154,8.2154,23400.0],["2002-02-04",8.1818,8.2202,8.0357,8.0357,14100.0],["2002-02-05",8.0717,8.1148,8.0669,8.0693,6600.0],["2002-02-06",8.0238,8.0238,7.7579,7.7795,16500.0],["2002-02-07",7.8034,7.8106,7.2262,7.3699,67800.0],["2002-02-08",7.3699,7.5447,7.3699,7.5447,65400.0],["2002-02-11",7.5447,7.9136,7.5352,7.904,53700.0],["2002-02-12",7.904,7.9232,7.6717,7.6885,156300.0],["2002-02-13",7.7363,7.7483,7.6166,7.6645,56700.0],["2002-02-14",7.6765,7.6765,7.4825,7.4968,337500.0],["2002-02-15",7.4968,7.6238,7.4849,7.5783,265500.0],["2002-02-19",7.5447,7.8729,7.5447,7.7986,50400.0],["2002-02-20",7.7986,7.8681,7.7962,7.8202,86100.0],["2002-02-21",7.837,7.837,7.7196,7.7196,146400.0],["2002-02-22",7.7076,7.7699,7.7076,7.7292,45000.0],["2002-02-25",7.7843,7.7986,7.7483,7.7771,116100.0],["2002-02-26",7.7771,7.7843,7.6166,7.6765,222900.0],["2002-02-27",7.7004,7.7771,7.6405,7.7771,181800.0],["2002-02-28",7.7843,7.7843,7.7244,7.7843,68700.0],["2002-03-01",7.7843,8.0645,7.7651,8.0645,85500.0],["2002-03-04",8.0813,8.0956,7.904,7.9902,122400.0],["2002-03-05",8.0142,8.189,8.0142,8.1435,49800.0],["2002-03-06",8.1866,8.4429,8.1603,8.2609,70800.0],["2002-03-07",8.3208,8.3208,8.2226,8.2513,43800.0],["2002-03-08",8.4429,8.8597,8.4429,8.6106,101700.0],["2002-03-11",8.5507,8.6729,8.5459,8.6489,54000.0],["2002-03-12",8.589,8.8812,8.589,8.8812,35700.0],["2002-03-13",8.8812,8.8932,8.8046,8.8453,34800.0],["2002-03-14",8.8142,8.8501,8.7806,8.8214,33900.0],["2002-03-15",8.7974,8.886,8.7974,8.8094,37800.0],["2002-03-18",8.7615,8.9818,8.7615,8.9339,28800.0],["2002-03-19",8.9579,8.9579,8.5507,8.6226,150000.0],["2002-03-20",8.5747,8.7064,8.5747,8.6944,19500.0],["2002-03-21",8.6944,8.7375,8.6585,8.7375,38700.0],["2002-03-22",8.7375,8.7471,8.7135,8.7303,28800.0],["2002-03-25",8.7519,8.8407,8.7519,8.8407,42900.0],["2002-03-26",8.8119,8.8742,8.7303,8.8383,57900.0],["2002-03-27",8.8742,9.186,8.8742,9.186,32100.0],["2002-03-28",9.246,9.5698,9.2124,9.541,82800.0],["2002-04-01",9.541,9.6178,9.4619,9.5698,128100.0],["2002-04-02",9.5698,9.5698,9.5026,9.5338,44700.0],["2002-04-03",9.5338,9.5338,9.2436,9.2436,47100.0],["2002-04-04",9.282,9.3227,9.282,9.282,26700.0],["2002-04-05",9.282,9.282,9.2556,9.2724,19800.0],["2002-04-08",9.258,9.4739,9.2124,9.4739,86400.0],["2002-04-09",9.4187,9.6537,9.3971,9.5938,52500.0],["2002-04-10",9.6537,9.8936,9.6537,9.8936,71100.0],["2002-04-11",9.8936,9.9463,9.836,9.836,35100.0],["2002-04-12",9.8336,9.9535,9.7689,9.9535,52200.0],["2002-04-15",9.9535,9.9655,9.7617,9.9655,37800.0],["2002-04-16",9.9535,10.0135,9.8936,10.0135,59700.0],["2002-04-17",10.0135,10.0135,9.8624,9.8648,18900.0],["2002-04-18",9.9128,9.9799,9.8768,9.9775,22200.0],["2002-04-19",9.9415,10.0135,9.9367,9.9535,72300.0],["2002-04-22",10.1094,10.1886,10.0495,10.0543,150300.0],["2002-04-23",10.1142,10.1694,9.9535,9.9871,45300.0],["2002-04-24",10.0231,10.1886,9.9775,10.1526,227100.0],["2002-04-25",10.1718,10.1934,10.1454,10.1862,79800.0],["2002-04-26",10.1262,10.1934,10.1262,10.191,63600.0],["2002-04-29",10.1934,10.2437,10.131,10.2294,147600.0],["2002-04-30",10.2749,10.5244,10.2725,10.5244,206400.0],["2002-05-01",10.5172,10.6443,10.4764,10.6395,88200.0],["2002-05-02",10.6443,10.7642,10.6443,10.7642,81600.0],["2002-05-03",10.7642,10.853,10.5532,10.6131,134400.0],["2002-05-06",10.6611,10.8482,10.6611,10.7474,63600.0],["2002-05-07",10.6995,10.853,10.6923,10.7954,61800.0],["2002-05-08",10.757,10.7738,10.5292,10.5316,57300.0],["2002-05-09",10.5316,10.8506,10.4716,10.7234,59100.0],["2002-05-10",10.7714,10.7978,10.5412,10.5891,54600.0],["2002-05-13",10.5531,10.8266,10.4788,10.5555,86400.0],["2002-05-14",10.5412,10.757,10.5412,10.7402,158100.0],["2002-05-15",10.793,10.793,10.709,10.781,93000.0],["2002-05-16",10.7834,10.8146,10.5651,10.5795,67200.0],["2002-05-17",10.5795,10.7666,10.5723,10.7282,22500.0],["2002-05-20",10.6803,10.6803,10.4332,10.6731,81300.0],["2002-05-21",10.7042,10.8098,10.6635,10.6731,28800.0],["2002-05-22",10.5172,10.5172,10.3253,10.3469,34800.0],["2002-05-23",10.3469,10.6059,10.3469,10.5939,69300.0],["2002-05-24",10.5771,10.5771,10.4812,10.5292,30300.0],["2002-05-28",10.4812,10.5651,10.3133,10.3253,107400.0],["2002-05-29",10.3277,10.3277,10.1934,10.2318,73800.0],["2002-05-30",10.1814,10.1814,10.0111,10.0375,106200.0],["2002-05-31",10.0447,10.1118,9.6777,10.0183,151500.0],["2002-06-03",10.0183,10.0231,9.8984,9.8984,92400.0],["2002-06-04",9.884,9.8936,9.6297,9.7281,185700.0],["2002-06-05",9.7137,9.7137,9.4619,9.613,128400.0],["2002-06-06",9.6729,9.6993,9.4786,9.4978,216300.0],["2002-06-07",9.4619,9.5458,9.4307,9.5458,71700.0],["2002-06-10",9.4978,9.7856,9.4978,9.7257,60900.0],["2002-06-11",9.7137,9.8288,9.7089,9.7137,87000.0],["2002-06-12",9.7041,9.7377,9.6945,9.7017,31200.0],["2002-06-13",9.6537,9.6561,9.4738,9.4762,179400.0],["2002-06-14",9.4187,9.4187,9.1285,9.258,147600.0],["2002-06-17",9.294,9.294,9.2004,9.2508,47700.0],["2002-06-18",9.1908,9.318,9.1836,9.2052,83100.0],["2002-06-19",9.1812,9.318,9.1812,9.2052,116400.0],["2002-06-20",9.2052,9.3012,9.2052,9.234,142500.0],["2002-06-21",9.2892,9.3061,9.1355,9.198,183900.0],["2002-06-24",9.15,9.162,8.6264,8.857,142800.0],["2002-06-25",8.857,8.857,8.588,8.6576,102300.0],["2002-06-26",8.6744,8.684,8.5352,8.6576,102000.0],["2002-06-27",8.6696,8.7057,8.5976,8.6672,57900.0],["2002-06-28",8.6456,8.8161,8.6216,8.7417,260700.0],["2002-07-01",8.9338,9.222,8.9338,9.2196,129000.0],["2002-07-02",9.2196,9.2196,8.8329,8.8353,89700.0],["2002-07-03",8.8305,8.8714,8.7705,8.8161,116400.0],["2002-07-05",8.8185,9.0803,8.8185,8.9938,65400.0],["2002-07-08",8.9938,9.0107,8.8498,8.8498,35400.0],["2002-07-09",8.7297,8.7297,8.5712,8.6096,65100.0],["2002-07-10",8.6216,8.6216,8.2854,8.2854,87300.0],["2002-07-11",8.2254,8.2302,7.9996,8.1053,75300.0],["2002-07-12",8.0933,8.1269,7.9612,7.9852,67800.0],["2002-07-15",7.9612,8.3118,7.9372,8.3118,102900.0],["2002-07-16",8.3118,8.3406,8.1101,8.1173,396600.0],["2002-07-17",8.1749,8.3046,8.1461,8.1461,210900.0],["2002-07-18",8.1485,8.2253,8.1053,8.1413,155100.0],["2002-07-19",8.1269,8.1293,8.026,8.1149,119400.0],["2002-07-22",8.0644,8.0885,7.9372,7.9948,86700.0],["2002-07-23",7.9972,8.0164,7.8531,7.8555,106200.0],["2002-07-24",7.8315,8.2157,7.8219,8.1749,188100.0],["2002-07-25",8.1749,8.3454,8.1749,8.2782,170400.0],["2002-07-26",8.2542,8.4487,8.2374,8.4487,49200.0],["2002-07-29",8.4463,9.0299,8.4463,8.9098,121500.0],["2002-07-30",8.9338,9.0755,8.9098,8.989,200700.0],["2002-07-31",8.989,9.0419,8.9098,8.9122,39300.0],["2002-08-01",8.9122,8.9554,8.8498,8.881,42000.0],["2002-08-02",8.857,8.857,8.4727,8.4727,60300.0],["2002-08-05",8.4535,8.4535,8.3574,8.3574,79800.0],["2002-08-06",8.3334,8.7177,8.3334,8.6937,77400.0],["2002-08-07",8.6961,8.7441,8.6216,8.6889,40800.0],["2002-08-08",8.6696,8.7489,8.636,8.7489,36300.0],["2002-08-09",8.7249,8.9098,8.7249,8.893,41700.0],["2002-08-12",8.893,8.9578,8.7777,8.8834,42300.0],["2002-08-13",8.881,8.905,8.5736,8.5736,52800.0],["2002-08-14",8.576,8.8498,8.4775,8.8498,67500.0],["2002-08-15",8.8738,9.186,8.8738,9.1716,43500.0],["2002-08-16",9.198,9.3661,9.1716,9.2916,30900.0],["2002-08-19",9.3901,9.6663,9.3901,9.6663,74700.0],["2002-08-20",9.6663,9.6903,9.4982,9.5342,165900.0],["2002-08-21",9.5822,9.6303,9.5102,9.5126,90600.0],["2002-08-22",9.4742,9.6159,9.4742,9.6062,18000.0],["2002-08-23",9.5774,9.5774,9.258,9.27,29100.0],["2002-08-26",9.246,9.2628,9.1331,9.2484,42300.0],["2002-08-27",9.27,9.3421,9.234,9.2772,51600.0],["2002-08-28",9.306,9.306,9.0779,9.1019,72600.0],["2002-08-29",9.0659,9.4742,9.0659,9.2364,92100.0],["2002-08-30",9.2124,9.2244,8.8377,8.8377,54300.0],["2002-09-03",8.8017,8.8017,8.2614,8.4847,117300.0],["2002-09-04",8.3094,8.6937,8.2326,8.6576,95400.0],["2002-09-05",8.6816,8.6816,8.5039,8.5496,103200.0],["2002-09-06",8.5856,8.7441,8.4007,8.4391,55200.0],["2002-09-09",8.343,8.6264,8.343,8.5736,90000.0],["2002-09-10",8.5736,8.5976,8.4775,8.5496,82800.0],["2002-09-11",8.5135,8.5135,8.4559,8.4703,49200.0],["2002-09-12",8.4391,8.7009,8.4391,8.6985,69300.0],["2002-09-13",8.6864,8.6864,8.5376,8.6672,19500.0],["2002-09-16",8.6456,8.8137,8.6216,8.6288,71700.0],["2002-09-17",8.6528,8.6768,8.6216,8.6216,32400.0],["2002-09-18",8.6216,8.6216,8.4511,8.5424,96000.0],["2002-09-19",8.5327,8.5327,8.3406,8.4559,75000.0],["2002-09-20",8.4655,8.6315,8.4439,8.5858,52200.0],["2002-09-23",8.5617,8.5665,8.4294,8.4415,46200.0],["2002-09-24",8.4174,8.5136,8.1048,8.1288,71100.0],["2002-09-25",8.1312,8.5184,8.1312,8.4535,52500.0],["2002-09-26",8.4775,8.6098,8.4751,8.4944,81600.0],["2002-09-27",8.492,8.5377,8.3212,8.3573,51300.0],["2002-09-30",8.3332,8.593,8.2443,8.5858,76800.0],["2002-10-01",8.6098,8.7734,8.4727,8.7734,73800.0],["2002-10-02",8.771,9.0668,8.7132,8.9706,66000.0],["2002-10-03",8.8503,8.9682,8.7421,8.9008,63600.0],["2002-10-04",8.8888,8.8888,8.7541,8.8022,51000.0],["2002-10-07",8.795,8.795,8.3934,8.4078,105300.0],["2002-10-08",8.3838,8.4391,8.1841,8.2467,69000.0],["2002-10-09",8.225,8.225,7.643,7.6478,84600.0],["2002-10-10",7.5877,7.9292,7.5564,7.9292,119700.0],["2002-10-11",7.9316,8.3477,7.9316,8.3453,49200.0],["2002-10-14",8.3212,8.3212,8.1962,8.2491,42900.0],["2002-10-15",8.2948,8.6651,8.2948,8.6651,53400.0],["2002-10-16",8.6651,8.6651,8.4775,8.4775,36000.0],["2002-10-17",8.5016,8.7685,8.4655,8.7517,48900.0],["2002-10-18",8.706,8.706,8.4318,8.4896,49800.0],["2002-10-21",8.4415,8.4607,8.3164,8.4102,67200.0],["2002-10-22",8.237,8.237,7.9485,7.9677,139800.0],["2002-10-23",7.9436,7.9653,7.6719,7.7416,111600.0],["2002-10-24",7.7368,7.7681,7.6021,7.6238,223200.0],["2002-10-25",7.5877,7.6502,7.5156,7.6502,365700.0],["2002-10-28",7.7561,8.1264,7.6839,7.7681,276000.0],["2002-10-29",7.744,8.0495,7.744,7.9773,65100.0],["2002-10-30",7.9773,8.1048,7.8066,7.8354,39900.0],["2002-10-31",7.8643,8.213,7.8402,8.213,86400.0],["2002-11-01",8.2972,8.5593,8.213,8.3813,195900.0],["2002-11-04",8.4174,8.4174,8.2972,8.4174,57900.0],["2002-11-05",8.4174,8.5978,8.4174,8.5377,64500.0],["2002-11-06",8.5617,8.8479,8.5617,8.7541,43200.0],["2002-11-07",8.7421,8.7445,8.4415,8.4535,71400.0],["2002-11-08",8.4535,8.682,8.4295,8.4727,55800.0],["2002-11-11",8.4703,8.5136,8.4535,8.5136,81900.0],["2002-11-12",8.5978,8.706,8.5256,8.5762,65700.0],["2002-11-13",8.5762,8.6579,8.5762,8.6074,11400.0],["2002-11-14",8.6459,8.8383,8.6315,8.8383,29700.0],["2002-11-15",8.8479,9.0259,8.8022,8.819,38700.0],["2002-11-18",8.8383,9.0066,8.6796,8.7325,46500.0],["2002-11-19",8.7084,8.8094,8.5473,8.5497,51300.0],["2002-11-20",8.5497,8.5497,8.2731,8.4896,59700.0],["2002-11-21",8.5232,8.6363,8.5232,8.6098,54600.0],["2002-11-22",8.6122,8.718,8.6122,8.6459,36000.0],["2002-11-25",8.6699,8.7445,8.6699,8.706,16500.0],["2002-11-26",8.7084,8.7084,8.3332,8.4222,38100.0],["2002-11-27",8.4054,8.694,8.4054,8.694,45000.0],["2002-11-29",8.694,8.694,8.6339,8.6796,6600.0],["2002-12-02",8.6411,8.6699,8.4607,8.5377,33000.0],["2002-12-03",8.5136,8.6603,8.5136,8.5882,35100.0],["2002-12-04",8.605,8.6651,8.4054,8.5112,52200.0],["2002-12-05",8.528,8.528,8.4535,8.5136,15300.0],["2002-12-06",8.4534,8.4654,8.333,8.3932,34200.0],["2002-12-09",8.4173,8.5016,8.4173,8.4462,28800.0],["2002-12-10",8.4293,8.61,8.4293,8.61,22500.0],["2002-12-11",8.5859,8.5859,8.4173,8.4944,51600.0],["2002-12-12",8.4775,8.6509,8.4775,8.6364,22800.0],["2002-12-13",8.622,8.6967,8.5811,8.6702,40500.0],["2002-12-16",8.6894,8.728,8.4919,8.6075,53400.0],["2002-12-17",8.6124,8.7207,8.6124,8.6244,49500.0],["2002-12-18",8.5762,8.5762,8.4775,8.4799,58500.0],["2002-12-19",8.504,8.5425,8.4895,8.5016,27600.0],["2002-12-20",8.5136,8.6702,8.5136,8.6702,34200.0],["2002-12-23",8.634,8.6894,8.6051,8.6389,37500.0],["2002-12-24",8.6413,8.6653,8.6124,8.6172,31500.0],["2002-12-26",8.6292,8.7593,8.6292,8.7521,14100.0],["2002-12-27",8.752,8.752,8.3812,8.4052,62100.0],["2002-12-30",8.4173,8.463,8.3571,8.439,27600.0],["2002-12-31",8.4366,8.5594,8.3185,8.4655,51000.0],["2003-01-02",8.4173,8.557,8.4125,8.5473,55500.0],["2003-01-03",8.516,8.6557,8.4293,8.6148,54600.0],["2003-01-06",8.6148,8.6148,8.3932,8.4775,53400.0],["2003-01-07",8.4751,8.4751,8.3089,8.345,66000.0],["2003-01-08",8.321,8.3474,8.2126,8.268,53100.0],["2003-01-09",8.2848,8.4775,8.2848,8.4775,31200.0],["2003-01-10",8.4727,8.4823,8.4366,8.4751,32100.0],["2003-01-13",8.4655,8.5979,8.4004,8.5353,83100.0],["2003-01-14",8.5401,8.6533,8.4823,8.6533,29400.0],["2003-01-15",8.6702,8.6702,8.5305,8.6581,44400.0],["2003-01-16",8.6943,8.7111,8.4679,8.6581,54900.0],["2003-01-17",8.6653,8.6678,8.4245,8.5425,74100.0],["2003-01-21",8.5666,8.6942,8.5425,8.634,86100.0],["2003-01-22",8.6292,8.6461,8.3932,8.4727,88800.0],["2003-01-23",8.4534,8.4558,8.109,8.345,80700.0],["2003-01-24",8.3354,8.3474,8.1909,8.1933,52500.0],["2003-01-27",8.1909,8.1909,7.9814,8.044,60000.0],["2003-01-28",8.0392,8.1764,7.9838,8.1716,27900.0],["2003-01-29",8.1524,8.2607,8.1283,8.2439,17400.0],["2003-01-30",8.2342,8.2342,8.003,8.0199,29100.0],["2003-01-31",7.9958,8.1644,7.9958,8.1644,48300.0],["2003-02-03",8.1885,8.1981,7.9573,7.9814,50100.0],["2003-02-04",7.9717,8.0199,7.9332,7.9982,39900.0],["2003-02-05",7.9982,8.1066,7.9982,8.0801,28200.0],["2003-02-06",8.0681,8.0897,7.8634,7.9308,47400.0],["2003-02-07",7.9332,7.938,7.8152,7.8152,25800.0],["2003-02-10",7.8152,7.885,7.8152,7.8706,21900.0],["2003-02-11",7.8513,7.9284,7.8152,7.8923,37200.0],["2003-02-12",7.8923,7.9404,7.8923,7.9163,31800.0],["2003-02-13",7.8995,7.8995,7.8176,7.8393,23100.0],["2003-02-14",7.82,7.9163,7.8152,7.8874,42900.0],["2003-02-18",7.8995,8.2126,7.8995,8.1837,35100.0],["2003-02-19",8.2005,8.2005,8.0801,8.0801,34200.0],["2003-02-20",8.1042,8.1042,7.9621,7.9862,21000.0],["2003-02-21",7.9862,8.2367,7.9862,8.2126,45900.0],["2003-02-24",8.2126,8.398,8.1644,8.2704,64500.0],["2003-02-25",8.2656,8.4679,8.2342,8.3836,29700.0],["2003-02-26",8.3812,8.4895,8.1403,8.2078,72600.0],["2003-02-27",8.2102,8.2102,8.0319,8.0681,134700.0],["2003-02-28",8.0319,8.0729,7.9356,7.9717,43500.0],["2003-03-03",7.9717,8.0753,7.9356,8.0753,81000.0],["2003-03-04",8.056,8.056,7.9477,8.0006,26700.0],["2003-03-05",8.003,8.1596,7.9717,8.1451,40200.0],["2003-03-06",8.1476,8.2174,8.1476,8.1909,40800.0],["2003-03-07",8.1789,8.3523,8.1789,8.3113,49500.0],["2003-03-10",8.2872,8.3065,8.1283,8.1813,40800.0],["2003-03-11",8.1957,8.1957,8.056,8.0681,30300.0],["2003-03-12",8.0512,8.1957,8.0512,8.1933,20400.0],["2003-03-13",8.2246,8.3089,8.1789,8.3089,15600.0],["2003-03-14",8.2969,8.3571,8.2246,8.2511,27300.0],["2003-03-17",8.2246,8.504,8.2005,8.504,16500.0],["2003-03-18",8.4775,8.7304,8.4245,8.7087,68700.0],["2003-03-19",8.6846,8.7352,8.6461,8.6461,21900.0],["2003-03-20",8.622,8.7545,8.5112,8.7448,39900.0],["2003-03-21",8.7448,8.9474,8.6869,8.9474,47100.0],["2003-03-24",8.863,8.9112,8.7545,8.8558,41700.0],["2003-03-25",8.8871,8.9233,8.7979,8.9233,45300.0],["2003-03-26",8.9112,8.9185,8.6291,8.6339,46200.0],["2003-03-27",8.6339,8.6652,8.5374,8.6652,44100.0],["2003-03-28",8.6628,8.6773,8.6122,8.6749,18300.0],["2003-03-31",8.6459,8.6821,8.5205,8.6821,52800.0],["2003-04-01",8.6339,8.8027,8.5857,8.8027,40200.0],["2003-04-02",8.7786,9.0366,8.7304,8.9836,40200.0],["2003-04-03",8.9233,9.2416,8.9209,9.1283,53400.0],["2003-04-04",9.1283,9.1813,9.0077,9.0077,34800.0],["2003-04-07",9.0318,9.2392,8.9643,9.1886,40500.0],["2003-04-08",9.1862,9.1886,9.068,9.1042,40200.0],["2003-04-09",9.1114,9.1838,9.109,9.1162,24600.0],["2003-04-10",9.1186,9.1403,9.1162,9.1403,13800.0],["2003-04-11",9.162,9.162,8.9474,8.9474,36300.0],["2003-04-14",8.9233,9.1524,8.9233,9.1524,28500.0],["2003-04-15",9.1283,9.2392,9.0849,9.2127,22800.0],["2003-04-16",9.2368,9.2392,9.1765,9.2248,45900.0],["2003-04-17",9.2248,9.2368,9.1548,9.2055,29100.0],["2003-04-21",9.1765,9.1765,8.8992,8.9546,41100.0],["2003-04-22",8.9571,9.244,8.9233,9.2392,45000.0],["2003-04-23",9.2489,9.2489,9.1162,9.2392,39300.0],["2003-04-24",9.2489,9.2489,9.0559,9.1162,12600.0],["2003-04-25",9.1162,9.1717,9.1162,9.15,9900.0],["2003-04-28",9.1259,9.2392,9.1259,9.1934,18000.0],["2003-04-29",9.2127,9.2392,9.1886,9.2272,11700.0],["2003-04-30",9.2006,9.3212,9.1886,9.3212,27300.0],["2003-05-01",9.285,9.3815,9.2006,9.2754,24600.0],["2003-05-02",9.2947,9.4056,9.285,9.4008,48300.0],["2003-05-05",9.3984,9.3984,9.285,9.3333,23700.0],["2003-05-06",9.3574,9.3815,9.3236,9.3791,172500.0],["2003-05-07",9.3936,9.4466,9.3719,9.3791,90300.0],["2003-05-08",9.3429,9.4177,9.3381,9.3936,42600.0],["2003-05-09",9.4177,9.4273,9.3815,9.4201,31500.0],["2003-05-12",9.4201,9.4201,9.1645,9.232,55200.0],["2003-05-13",9.2609,9.4249,9.244,9.4249,23700.0],["2003-05-14",9.449,9.4515,9.3936,9.4056,131100.0],["2003-05-15",9.4105,9.4177,9.3574,9.4105,24600.0],["2003-05-16",9.3936,9.4177,9.3767,9.4177,35700.0],["2003-05-19",9.4177,9.4177,9.121,9.1403,67200.0],["2003-05-20",9.1645,9.3453,9.0752,9.0897,25800.0],["2003-05-21",9.0993,9.1307,9.0632,9.1042,30000.0],["2003-05-22",9.08,9.1548,9.0752,9.1138,27600.0],["2003-05-23",9.1066,9.109,9.0583,9.0993,28200.0],["2003-05-27",9.0993,9.1331,9.0897,9.1042,49200.0],["2003-05-28",9.1042,9.1524,9.0945,9.1138,28500.0],["2003-05-29",9.1162,9.2416,9.109,9.1259,38700.0],["2003-05-30",9.1259,9.4177,9.0921,9.4177,110100.0],["2003-06-02",9.4056,9.49,9.3887,9.49,63000.0],["2003-06-03",9.5142,9.5142,9.285,9.285,39900.0],["2003-06-04",9.3092,9.449,9.2875,9.3333,60300.0],["2003-06-05",9.3574,9.6468,9.3502,9.6468,44400.0],["2003-06-06",9.5986,9.7071,9.5986,9.6661,99600.0],["2003-06-09",9.6613,9.7167,9.6106,9.6733,61800.0],["2003-06-10",9.7071,9.7433,9.6709,9.7191,16800.0],["2003-06-11",9.7047,9.7674,9.6999,9.7312,26400.0],["2003-06-12",9.7674,9.7674,9.7167,9.7167,13200.0],["2003-06-13",9.7433,9.7674,9.6589,9.695,22500.0],["2003-06-16",9.6709,10.1291,9.6709,10.0809,60600.0],["2003-06-17",10.1291,10.1291,10.052,10.1171,22200.0],["2003-06-18",10.0809,10.0809,9.8735,9.8735,18600.0],["2003-06-19",9.8397,9.9579,9.7674,9.9097,58800.0],["2003-06-20",9.9097,10.1125,9.9097,10.1077,124500.0],["2003-06-23",10.1367,10.1367,9.6465,9.7044,114300.0],["2003-06-24",9.731,9.7527,9.6368,9.6392,24600.0],["2003-06-25",9.6392,9.7093,9.5909,9.6465,18600.0],["2003-06-26",9.6706,9.6706,9.6151,9.6513,17700.0],["2003-06-27",9.6465,9.7334,9.6199,9.6827,105900.0],["2003-06-30",9.7068,9.731,9.6586,9.6803,59400.0],["2003-07-01",9.6948,9.6948,9.5378,9.6924,52800.0],["2003-07-02",9.731,9.7431,9.6344,9.7068,41700.0],["2003-07-03",9.7431,9.7962,9.7431,9.7769,67500.0],["2003-07-07",9.8276,10.0063,9.8227,9.97,34500.0],["2003-07-08",10.0208,10.3829,10.0208,10.3588,106500.0],["2003-07-09",10.3829,10.622,10.3298,10.552,131400.0],["2003-07-10",10.5157,10.5495,10.2381,10.2381,39900.0],["2003-07-11",10.2405,10.2405,9.8469,10.0449,161400.0],["2003-07-14",10.0207,10.0449,9.7793,9.8276,120000.0],["2003-07-15",9.8759,9.9217,9.7793,9.9,77400.0],["2003-07-16",9.9242,9.9531,9.4823,9.5378,249600.0],["2003-07-17",9.5137,9.5209,9.4195,9.434,44100.0],["2003-07-18",9.4074,9.4074,9.0501,9.1515,119400.0],["2003-07-21",9.1877,9.2577,9.1153,9.2408,169200.0],["2003-07-22",9.4171,10.0449,9.3929,10.0014,272700.0],["2003-07-23",10.0449,10.1874,9.859,10.0932,299700.0],["2003-07-24",10.1053,10.3202,10.1053,10.2767,127200.0],["2003-07-25",10.2743,10.3564,10.1777,10.2743,69300.0],["2003-07-28",10.3105,10.3709,10.1825,10.3226,30600.0],["2003-07-29",10.3588,10.8731,10.3347,10.8345,161400.0],["2003-07-30",10.7451,11.0349,10.6751,10.8779,114000.0],["2003-07-31",10.8659,10.8852,10.7693,10.8659,72900.0],["2003-08-01",10.8586,10.8586,10.3829,10.6244,118200.0],["2003-08-04",10.6486,10.75,10.5206,10.5616,63000.0],["2003-08-05",10.6003,10.6461,10.2839,10.4312,90300.0],["2003-08-06",10.4312,10.552,10.4312,10.5157,33300.0],["2003-08-07",10.4916,10.5761,10.267,10.4554,60000.0],["2003-08-08",10.4771,10.5109,10.2622,10.5109,25500.0],["2003-08-11",10.5399,10.6486,10.4264,10.6486,19500.0],["2003-08-12",10.6244,10.8659,10.6244,10.8659,32100.0],["2003-08-13",10.8659,10.8659,10.7814,10.8538,43500.0],["2003-08-14",10.8538,10.8997,10.8248,10.8659,130800.0],["2003-08-15",10.8659,11.0228,10.8659,11.0107,21300.0],["2003-08-18",11.0349,11.047,10.8659,10.8779,65700.0],["2003-08-19",10.9262,11.1073,10.9142,11.1073,56700.0],["2003-08-20",11.1073,11.1073,10.8659,10.9383,52500.0],["2003-08-21",10.9745,11.0228,10.9142,10.9166,26100.0],["2003-08-22",10.9769,11.0035,10.6969,10.6969,38400.0],["2003-08-25",10.6727,10.7258,10.663,10.7186,22200.0],["2003-08-26",10.6944,10.6993,10.6244,10.663,17100.0],["2003-08-27",10.6848,10.8635,10.6848,10.861,42600.0],["2003-08-28",10.8297,10.8659,10.8007,10.8538,48000.0],["2003-08-29",10.8538,10.8635,10.8248,10.8297,14700.0],["2003-09-02",10.8441,10.8659,10.7983,10.8659,83400.0],["2003-09-03",10.8297,11.0228,10.8248,11.0107,58200.0],["2003-09-04",10.9504,11.0349,10.9407,10.9842,48900.0],["2003-09-05",10.9866,11.0107,10.9383,11.0107,58500.0],["2003-09-08",11.0349,11.2884,11.0349,11.1194,51900.0],["2003-09-09",11.1073,11.2764,10.9987,11.2401,354900.0],["2003-09-10",11.2039,11.2039,10.8296,10.9407,69600.0],["2003-09-11",10.8659,10.8659,10.7717,10.8635,52800.0],["2003-09-12",10.8635,11.1532,10.8586,11.1532,26100.0],["2003-09-15",11.1798,11.2884,11.1073,11.1315,40200.0],["2003-09-16",11.1677,11.4092,11.1677,11.3005,78900.0],["2003-09-17",11.3247,11.4695,11.3005,11.4647,239700.0],["2003-09-18",11.4888,11.5178,11.3971,11.4092,43800.0],["2003-09-19",11.3971,11.6025,11.3366,11.5784,55500.0],["2003-09-22",11.6243,11.692,11.4285,11.6267,67500.0],["2003-09-23",11.663,11.663,11.3125,11.4092,65400.0],["2003-09-24",11.4333,11.4744,11.2279,11.2279,21600.0],["2003-09-25",11.2303,11.2303,10.9112,10.9112,22800.0],["2003-09-26",10.9088,10.9668,10.7807,10.8484,39900.0],["2003-09-29",10.8774,11.4212,10.8508,11.1336,113400.0],["2003-09-30",11.1795,11.1795,10.7976,10.7976,54000.0],["2003-10-01",10.8411,11.3608,10.8266,11.2835,86700.0],["2003-10-02",11.2883,11.4067,11.2206,11.2206,29700.0],["2003-10-03",11.2811,11.4358,11.1312,11.24,56100.0],["2003-10-06",11.24,11.24,11.1747,11.2158,47700.0],["2003-10-07",11.1916,11.2158,11.1312,11.2158,136500.0],["2003-10-08",11.2158,11.2158,11.0418,11.1916,59700.0],["2003-10-09",11.1916,11.3608,11.1916,11.2641,280200.0],["2003-10-10",11.2641,11.2641,11.1795,11.2472,79800.0],["2003-10-13",11.2883,11.9724,11.2883,11.9168,152700.0],["2003-10-14",11.9192,11.999,11.8563,11.999,62700.0],["2003-10-15",11.999,11.999,11.953,11.9627,256200.0],["2003-10-16",11.9651,12.086,11.9361,12.086,133500.0],["2003-10-17",12.086,12.086,11.9772,12.0739,156600.0],["2003-10-20",12.0739,12.144,12.0497,12.1319,163500.0],["2003-10-21",12.1343,12.4002,12.0376,12.3108,204300.0],["2003-10-22",12.3398,12.3398,12.0932,12.1754,115200.0],["2003-10-23",12.1343,12.2624,12.115,12.2068,149700.0],["2003-10-24",12.2673,12.3108,12.1827,12.231,159300.0],["2003-10-27",12.2673,12.3277,12.2552,12.3156,216000.0],["2003-10-28",12.3277,12.3881,12.2189,12.3881,95100.0],["2003-10-29",12.4365,12.7966,12.4244,12.7507,213600.0],["2003-10-30",12.8111,13.0045,12.787,12.874,85800.0],["2003-10-31",12.8957,13.0287,12.816,13.0287,117300.0],["2003-11-03",13.0287,13.0408,12.8426,12.8764,294600.0],["2003-11-04",12.8764,12.8764,12.8353,12.8474,170100.0],["2003-11-05",12.8716,13.1785,12.8716,13.0625,172500.0],["2003-11-06",13.0867,13.3574,13.0794,13.2994,320100.0],["2003-11-07",13.3308,13.7804,13.3188,13.6572,249000.0],["2003-11-10",13.6547,13.7538,13.3526,13.3526,273900.0],["2003-11-11",13.3526,13.3623,13.1955,13.21,154200.0],["2003-11-12",13.2124,13.3405,13.2124,13.2801,76500.0],["2003-11-13",13.2825,13.2946,13.2487,13.2922,50700.0],["2003-11-14",13.2946,13.2946,13.0239,13.1616,68400.0],["2003-11-17",13.2172,13.2172,13.0069,13.1254,205200.0],["2003-11-18",13.181,13.3308,13.1616,13.2148,134400.0],["2003-11-19",13.1858,13.1858,13.0287,13.048,117600.0],["2003-11-20",13.0287,13.9835,13.0045,13.6717,238800.0],["2003-11-21",13.7297,14.0608,13.7297,14.0077,122400.0],["2003-11-24",14.0681,14.4718,14.0681,14.2856,267000.0],["2003-11-25",14.3461,14.3702,14.2421,14.259,77700.0],["2003-11-26",14.2349,14.2687,14.1599,14.172,30900.0],["2003-11-28",14.1889,14.247,14.1648,14.1648,22500.0],["2003-12-01",14.2252,14.4331,14.2252,14.3291,75900.0],["2003-12-02",14.3702,14.392,14.1333,14.1551,155700.0],["2003-12-03",14.1769,14.305,14.0463,14.1406,281100.0],["2003-12-04",14.201,14.4959,14.1406,14.4427,144900.0],["2003-12-05",14.4669,14.4911,14.1549,14.1621,48600.0],["2003-12-08",14.2129,14.4089,14.2129,14.3218,62100.0],["2003-12-09",14.3218,14.3315,14.1645,14.2081,139800.0],["2003-12-10",14.2492,14.2492,13.7581,13.8016,136500.0],["2003-12-11",13.8234,14.2807,13.7847,14.2734,184800.0],["2003-12-12",14.2855,14.3774,14.2129,14.2952,96900.0],["2003-12-15",14.3557,14.4355,14.1766,14.2299,50100.0],["2003-12-16",14.1887,14.1887,13.7291,14.0557,162900.0],["2003-12-17",13.9952,14.3097,13.9323,14.3097,96000.0],["2003-12-18",14.3097,14.3895,14.1476,14.2565,60600.0],["2003-12-19",14.2008,14.2178,13.971,14.0799,81300.0],["2003-12-22",14.1161,14.1403,13.8863,13.9831,249900.0],["2003-12-23",14.0194,14.4113,13.9903,14.346,233700.0],["2003-12-24",14.3944,14.721,14.3944,14.5153,91500.0],["2003-12-26",14.5395,14.5444,14.4669,14.5153,32700.0],["2003-12-29",14.5758,14.7572,14.5758,14.6411,237600.0],["2003-12-30",14.6363,14.8056,14.6048,14.7814,133200.0],["2003-12-31",14.721,14.7572,14.5782,14.5806,126000.0],["2004-01-02",14.6121,14.646,14.4911,14.5153,184500.0],["2004-01-05",14.5395,14.5855,14.4911,14.5129,205200.0],["2004-01-06",14.5153,14.5879,14.4307,14.5057,252000.0],["2004-01-07",14.5153,14.6363,14.4403,14.6363,186000.0],["2004-01-08",14.6605,14.7814,14.5177,14.5782,339600.0],["2004-01-09",14.6696,15.5293,14.6642,15.2633,1041000.0],["2004-01-12",15.2338,15.2338,14.8979,14.9033,261900.0],["2004-01-13",14.9033,14.9033,14.5218,14.6132,225000.0],["2004-01-14",14.374,14.4734,14.186,14.2075,461100.0],["2004-01-15",14.2074,14.7367,14.2074,14.5433,255000.0],["2004-01-16",14.6105,15.3466,14.4761,15.3413,596100.0],["2004-01-20",15.3413,15.3413,14.7099,14.9006,271200.0],["2004-01-21",15.0618,15.2714,14.9356,15.2204,292200.0],["2004-01-22",15.1532,15.3708,15.0592,15.1478,167400.0],["2004-01-23",15.2015,15.2015,14.9785,14.9893,164400.0],["2004-01-26",15.0457,15.395,15.0188,15.3627,240000.0],["2004-01-27",15.4219,15.927,15.3144,15.9001,442500.0],["2004-01-28",15.9243,15.9807,15.5481,15.5696,322200.0],["2004-01-29",15.6099,15.6529,15.0403,15.0457,220800.0],["2004-01-30",15.0457,15.086,14.8603,14.9087,1568700.0],["2004-02-02",14.949,15.0726,14.237,14.3203,1941300.0],["2004-02-03",14.4815,14.5782,14.3149,14.3794,1165800.0],["2004-02-04",14.3875,14.8254,14.3364,14.5433,1478100.0],["2004-02-05",14.4761,14.9571,14.4761,14.8979,2270700.0],["2004-02-06",14.9248,15.3842,14.7878,15.1424,1583400.0],["2004-02-09",15.1424,15.1666,14.9141,15.0403,1754400.0],["2004-02-10",15.0726,15.4998,15.0484,15.489,1218300.0],["2004-02-11",15.5293,15.5293,15.3305,15.4434,484200.0],["2004-02-12",15.4433,15.4433,15.2311,15.3036,830400.0],["2004-02-13",15.2472,15.3278,15.1532,15.1532,1787400.0],["2004-02-17",15.1666,15.1666,14.7878,14.9624,1061400.0],["2004-02-18",14.9651,14.9785,14.777,14.8872,727200.0],["2004-02-19",14.8899,15.086,14.7663,14.8899,1117800.0],["2004-02-20",14.9436,14.9436,14.7502,14.9114,814200.0],["2004-02-23",14.8711,14.8738,14.5272,14.7206,481800.0],["2004-02-24",14.683,14.7744,14.5809,14.7744,592800.0],["2004-02-25",14.777,15.1935,14.7448,15.1935,790200.0],["2004-02-26",15.1666,15.4299,15.0457,15.3708,728400.0],["2004-02-27",15.3144,15.6771,15.3144,15.6771,1857600.0],["2004-03-01",15.6771,15.9377,15.669,15.8705,1119600.0],["2004-03-02",15.8517,15.8625,15.6449,15.7443,545100.0],["2004-03-03",15.7469,15.8249,15.6395,15.669,870900.0],["2004-03-04",15.6798,15.6798,15.5293,15.5831,444300.0],["2004-03-05",15.5831,15.7416,15.4353,15.438,766500.0],["2004-03-08",15.4622,15.6207,15.4353,15.5723,421800.0],["2004-03-09",15.5858,15.6046,15.4487,15.4756,405900.0],["2004-03-10",15.4756,15.4756,15.0591,15.1209,655200.0],["2004-03-11",15.0994,15.2123,14.9651,14.992,305700.0],["2004-03-12",14.9839,15.0188,14.8711,14.9114,858000.0],["2004-03-15",14.8979,14.9382,14.6991,14.777,282600.0],["2004-03-16",14.7367,14.8415,14.6964,14.7824,351300.0],["2004-03-17",14.8308,15.1398,14.7878,15.0565,387300.0],["2004-03-18",15.0565,15.0565,14.9087,14.9517,411600.0],["2004-03-19",14.9517,14.9812,14.8603,14.9571,376200.0],["2004-03-22",14.8976,14.9246,14.8436,14.8571,421500.0],["2004-03-23",14.9111,15.0246,14.8625,14.9625,417900.0],["2004-03-24",14.9652,14.9922,14.7896,14.8868,725100.0],["2004-03-25",14.8571,14.9517,14.8139,14.93,417000.0],["2004-03-26",14.9327,15.2488,14.8463,15.184,447300.0],["2004-03-29",15.1407,15.4703,15.1407,15.4622,333900.0],["2004-03-30",15.4622,16.1429,15.4595,16.0754,800700.0],["2004-03-31",16.0781,16.178,15.8971,15.8971,488100.0],["2004-04-01",15.8836,16.1537,15.835,16.1402,381900.0],["2004-04-02",16.1402,16.1537,15.8782,16.0187,379200.0],["2004-04-05",16.0187,16.2213,15.9187,16.1672,510300.0],["2004-04-06",16.1132,16.3131,16.1132,16.2672,502200.0],["2004-04-07",16.2348,16.2348,15.7999,16.1483,516000.0],["2004-04-08",16.1483,16.1483,15.9646,16.0052,341100.0],["2004-04-12",16.0592,16.3509,16.0322,16.1267,455100.0],["2004-04-13",16.1807,16.278,16.1537,16.2267,649800.0],["2004-04-14",16.2077,16.3023,16.0997,16.1672,603600.0],["2004-04-15",16.1537,16.4347,16.1483,16.4022,351300.0],["2004-04-16",16.4049,16.4671,16.3104,16.3671,259800.0],["2004-04-19",16.4238,16.4238,16.1861,16.2077,303300.0],["2004-04-20",16.2618,16.4752,16.2537,16.3023,182400.0],["2004-04-21",16.3293,16.3941,16.224,16.3725,221100.0],["2004-04-22",16.3293,16.9641,16.3293,16.9479,462000.0],["2004-04-23",16.8831,16.8831,16.748,16.8209,196800.0],["2004-04-26",16.8561,17.0992,16.802,16.8804,495000.0],["2004-04-27",16.9074,17.1802,16.9074,17.1397,407700.0],["2004-04-28",17.2883,17.5827,17.1802,17.5827,1191000.0],["2004-04-29",17.5584,17.7313,17.4449,17.5044,899400.0],["2004-04-30",17.4504,17.8528,17.4368,17.7475,713400.0],["2004-05-03",17.788,17.815,17.5854,17.5854,435600.0],["2004-05-04",17.5989,17.6691,17.4098,17.6691,446400.0],["2004-05-05",17.6692,17.6692,17.4233,17.5125,231900.0],["2004-05-06",17.5125,17.5314,17.345,17.4909,330000.0],["2004-05-07",17.4368,17.5044,16.9641,16.9722,327300.0],["2004-05-10",16.4779,16.775,16.4455,16.5859,689400.0],["2004-05-11",16.5859,16.7453,16.5265,16.7075,505500.0],["2004-05-12",16.721,16.721,16.5049,16.6129,491400.0],["2004-05-13",16.5859,16.6454,16.4914,16.5589,270300.0],["2004-05-14",16.5319,16.8561,16.5319,16.7453,264900.0],["2004-05-17",16.6805,16.6805,16.4212,16.5454,282900.0],["2004-05-18",16.4104,16.7669,16.4104,16.7669,283800.0],["2004-05-19",16.7669,17.1343,16.7075,16.848,379500.0],["2004-05-20",16.8966,17.0857,16.5643,16.775,288000.0],["2004-05-21",16.8291,17.1073,16.7534,16.7669,225300.0],["2004-05-24",16.7669,16.9776,16.7345,16.9101,231300.0],["2004-05-25",16.9101,17.4098,16.8669,17.3153,320700.0],["2004-05-26",17.3558,17.4557,16.9911,17.3369,362100.0],["2004-05-27",17.3828,17.9582,17.3828,17.8528,397800.0],["2004-05-28",17.8528,18.0662,17.788,18.0176,273900.0],["2004-06-01",18.0176,18.3796,18.0176,18.3148,575100.0],["2004-06-02",18.3174,18.3688,18.0041,18.1257,305700.0],["2004-06-03",18.0987,18.0987,17.8447,17.8447,189300.0],["2004-06-04",17.8285,17.8961,17.6232,17.7286,286200.0],["2004-06-07",18.1392,18.4066,18.0311,18.3688,361500.0],["2004-06-08",18.3337,18.3958,18.0987,18.1797,290400.0],["2004-06-09",18.1392,18.5309,17.9555,17.9906,374100.0],["2004-06-10",17.9771,18.204,17.8555,18.0446,495900.0],["2004-06-14",18.0581,18.1662,17.7394,17.7583,528600.0],["2004-06-15",17.7583,18.3688,17.7178,18.1338,378000.0],["2004-06-16",18.1662,18.3148,18.0365,18.2526,292800.0],["2004-06-17",18.2877,19.3007,18.2877,19.1576,1066800.0],["2004-06-18",19.2389,19.3013,19.0708,19.1304,381900.0],["2004-06-21",19.1304,19.4343,19.0301,19.1304,464400.0],["2004-06-22",19.125,19.201,19.0436,19.1765,325500.0],["2004-06-23",19.1657,19.2417,19.1114,19.1847,453900.0],["2004-06-24",19.2471,19.559,18.9487,19.1521,374100.0],["2004-06-25",19.0979,19.2145,18.9053,18.9622,570900.0],["2004-06-28",19.0301,19.3556,18.8673,19.0436,330300.0],["2004-06-29",18.9894,19.3746,18.9894,19.1928,405900.0],["2004-06-30",19.3013,19.5319,19.2606,19.2661,356100.0],["2004-07-01",19.2661,19.5129,19.163,19.2525,356700.0],["2004-07-02",19.0572,19.5129,18.9894,19.3692,231000.0],["2004-07-06",19.3719,19.4939,19.1576,19.1874,366000.0],["2004-07-07",19.1521,19.2064,18.927,19.0463,297300.0],["2004-07-08",18.9894,18.9894,18.4875,18.5689,497700.0],["2004-07-09",18.5689,18.813,18.5689,18.7208,219000.0],["2004-07-12",18.7452,18.7832,18.5282,18.6503,318600.0],["2004-07-13",18.6476,18.9839,18.6123,18.7289,245100.0],["2004-07-14",18.6638,18.9324,18.3898,18.794,457800.0],["2004-07-15",18.7317,19.0653,18.634,18.9514,456900.0],["2004-07-16",18.9487,19.0436,18.8673,18.9785,349500.0],["2004-07-19",18.9487,19.068,18.8564,18.9894,300900.0],["2004-07-20",18.9216,18.9568,18.7995,18.8971,257400.0],["2004-07-21",18.9215,18.9487,18.5553,18.615,230700.0],["2004-07-22",18.5472,18.5825,18.0399,18.1077,671400.0],["2004-07-23",18.067,18.4197,18.0562,18.1755,301800.0],["2004-07-26",17.7008,18.3383,17.3509,17.8934,790800.0],["2004-07-27",17.9205,18.0643,17.7876,17.8988,478800.0],["2004-07-28",17.926,17.9721,17.6194,17.8066,457800.0],["2004-07-29",17.8744,17.9585,17.7985,17.9043,396300.0],["2004-07-30",17.9585,17.9585,17.8093,17.8988,340200.0],["2004-08-02",17.8364,17.9232,17.7144,17.8988,507000.0],["2004-08-03",17.8636,17.8636,17.6872,17.7659,388800.0],["2004-08-04",17.7008,17.8636,17.6493,17.85,639000.0],["2004-08-05",17.8934,17.9314,17.7958,17.8364,566400.0],["2004-08-06",17.7686,17.7958,17.1176,17.3671,546300.0],["2004-08-09",17.4295,17.5245,17.1501,17.1935,271500.0],["2004-08-10",17.1447,17.5896,17.1447,17.5787,205500.0],["2004-08-11",17.5787,17.5787,16.6835,17.1854,871200.0],["2004-08-12",17.1447,17.1962,16.6781,17.0335,425700.0],["2004-08-13",17.0633,17.3617,17.0633,17.1664,426600.0],["2004-08-16",17.1935,17.6167,17.1718,17.3617,272100.0],["2004-08-17",17.4295,18.2135,17.4295,17.8392,558000.0],["2004-08-18",17.8392,17.8826,17.5001,17.5272,322500.0],["2004-08-19",17.5652,17.5842,17.4187,17.4973,428100.0],["2004-08-20",17.5516,17.7279,17.4892,17.7279,430200.0],["2004-08-23",17.6872,17.6872,17.2966,17.5435,618900.0],["2004-08-24",17.5543,17.7551,17.4567,17.5896,738900.0],["2004-08-25",17.5896,17.6438,17.3482,17.5245,336900.0],["2004-08-26",17.6601,17.6981,17.3373,17.3617,439800.0],["2004-08-27",17.321,17.4974,17.142,17.3888,236400.0],["2004-08-30",17.3482,17.5245,17.3075,17.4322,204600.0],["2004-08-31",17.3617,17.6791,17.359,17.6086,470700.0],["2004-09-01",17.5516,17.9449,17.5516,17.8608,329400.0],["2004-09-02",17.9151,18.2434,17.8744,18.1294,322800.0],["2004-09-03",18.1973,18.2949,18.048,18.2054,169800.0],["2004-09-07",18.2732,18.7534,18.2732,18.7317,409200.0],["2004-09-08",18.7724,18.7859,18.2868,18.322,495600.0],["2004-09-09",18.3654,18.6747,18.2135,18.5825,350700.0],["2004-09-10",18.5418,18.7344,18.379,18.7154,558900.0],["2004-09-13",18.6774,18.8022,18.6042,18.7018,289500.0],["2004-09-14",18.6503,18.7751,18.4604,18.7452,320100.0],["2004-09-15",18.7724,19.125,18.6557,18.9487,724800.0],["2004-09-16",19.0165,19.1874,18.9758,19.0979,210900.0],["2004-09-17",19.2471,19.2471,18.7235,18.9731,741900.0],["2004-09-20",18.9731,18.9731,18.7751,18.8212,170100.0],["2004-09-21",18.8809,19.2389,18.8809,19.0436,222300.0],["2004-09-22",19.1006,19.1657,18.8049,19.0056,277500.0],["2004-09-23",19.0436,19.0708,18.813,18.9216,246300.0],["2004-09-24",18.9216,19.1467,18.9216,19.0762,222000.0],["2004-09-27",19.0165,19.1576,18.9188,19.0436,231300.0],["2004-09-28",19.0463,19.0463,18.6774,18.908,325500.0],["2004-09-29",18.8754,19.4668,18.851,19.1955,474900.0],["2004-09-30",19.2145,19.418,19.0816,19.342,381600.0],["2004-10-01",19.4238,19.7507,19.4101,19.5736,349500.0],["2004-10-04",19.6826,19.8024,19.2903,19.3666,386400.0],["2004-10-05",19.3638,19.3638,18.5329,18.8653,886500.0],["2004-10-06",18.7972,19.6008,18.7481,19.5927,748500.0],["2004-10-07",19.5845,19.5845,18.9634,19.1513,564600.0],["2004-10-08",19.1241,19.2712,18.7236,18.7427,361500.0],["2004-10-11",18.7972,19.0178,18.759,18.9497,178500.0],["2004-10-12",18.8953,19.1132,18.8953,18.9743,170100.0],["2004-10-13",19.0015,19.0424,17.9908,18.266,407400.0],["2004-10-14",18.3204,18.424,18.1025,18.1951,255600.0],["2004-10-15",18.1951,18.5084,18.157,18.443,240900.0],["2004-10-18",18.3477,18.3477,18.1189,18.2523,262800.0],["2004-10-19",18.3204,18.5248,17.8437,17.8764,238800.0],["2004-10-20",17.8764,18.1979,17.6476,18.1979,198900.0],["2004-10-21",18.1706,18.7155,18.0235,18.5002,345600.0],["2004-10-22",18.4703,18.6256,18.187,18.3695,467100.0],["2004-10-25",18.3341,19.0151,18.2523,18.9579,396900.0],["2004-10-26",18.9579,19.1241,18.838,19.0859,318300.0],["2004-10-27",19.1077,19.3502,18.9334,19.2412,249600.0],["2004-10-28",19.1731,19.1731,18.5111,18.9634,660000.0],["2004-10-29",19.0178,19.1377,18.7427,18.8271,233700.0],["2004-11-01",18.7018,19.3475,18.6882,19.3066,414900.0],["2004-11-02",19.3339,19.7561,19.2603,19.3965,415500.0],["2004-11-03",19.5327,19.8188,19.5327,19.6144,266100.0],["2004-11-04",19.5736,19.9114,19.5327,19.8814,315900.0],["2004-11-05",19.9168,19.9414,19.6553,19.9332,387000.0],["2004-11-08",19.8869,19.8869,19.7125,19.8596,238200.0],["2004-11-09",19.9277,20.034,19.6281,20.034,628500.0],["2004-11-10",20.0531,20.3228,19.9686,20.1756,549000.0],["2004-11-11",20.1484,20.2901,20.053,20.241,243300.0],["2004-11-12",20.2138,20.5026,20.083,20.4317,703200.0],["2004-11-15",20.4862,20.4862,19.9332,20.0503,514500.0],["2004-11-16",19.9958,20.0694,19.8188,19.9686,416400.0],["2004-11-17",19.9822,20.4862,19.9822,20.3609,218700.0],["2004-11-18",20.4998,20.5189,19.9958,19.9958,343800.0],["2004-11-19",19.9632,20.0231,19.737,19.816,198600.0],["2004-11-22",19.8079,20.1321,19.7643,20.1321,253800.0],["2004-11-23",20.1184,20.6469,20.0721,20.6088,390300.0],["2004-11-24",20.6469,20.7586,20.4127,20.5162,154500.0],["2004-11-26",20.5543,20.5815,20.3936,20.5216,85800.0],["2004-11-29",20.7041,20.982,20.5679,20.9766,381300.0],["2004-11-30",21.0583,21.4397,21.0583,21.3498,461700.0],["2004-12-01",21.3498,22.2325,21.3498,21.7748,430500.0],["2004-12-02",21.7748,21.7748,21.4125,21.6576,372000.0],["2004-12-03",21.6576,22.0145,21.6549,21.9301,378900.0],["2004-12-06",21.9982,22.6629,21.9927,22.2924,577500.0],["2004-12-07",22.2896,22.3251,21.7666,21.8674,281700.0],["2004-12-08",22.0663,22.1207,21.8211,22.0663,276000.0],["2004-12-09",22.0935,22.1398,21.7394,21.8483,294300.0],["2004-12-10",21.8892,22.7609,21.7666,22.7555,342900.0],["2004-12-13",22.9108,22.9108,22.178,22.5021,363300.0],["2004-12-14",22.5021,22.8699,22.464,22.8699,168900.0],["2004-12-15",22.9108,23.5292,22.8971,23.5101,397500.0],["2004-12-16",23.5101,23.5101,22.6111,23.1015,462000.0],["2004-12-17",23.2108,23.3475,22.7843,22.9238,282600.0],["2004-12-20",22.9921,23.2354,22.8828,22.9265,210600.0],["2004-12-21",22.9265,23.1425,22.7597,23.1425,309600.0],["2004-12-22",23.1288,23.2382,23.0878,23.2245,222000.0],["2004-12-23",23.2792,23.4869,23.2792,23.4651,83400.0],["2004-12-27",23.4924,23.4924,22.8773,23.2464,257400.0],["2004-12-28",23.2464,23.8014,23.1835,23.6893,144600.0],["2004-12-29",23.6482,23.6482,23.4131,23.5279,101400.0],["2004-12-30",23.5498,23.7193,23.4459,23.4459,136200.0],["2004-12-31",23.4487,23.6646,23.3284,23.6072,226500.0],["2005-01-03",23.5936,23.6619,23.0304,23.1015,418500.0],["2005-01-04",23.0058,23.0468,22.5875,22.6668,442200.0],["2005-01-05",22.5984,22.5984,21.8493,21.9532,388500.0],["2005-01-06",22.0626,22.8281,22.0626,22.4645,198600.0],["2005-01-07",22.5574,22.5574,22.1255,22.1255,183600.0],["2005-01-10",22.1255,22.7871,22.1255,22.4781,372600.0],["2005-01-11",22.4781,22.4781,22.0079,22.0735,497100.0],["2005-01-12",22.0626,22.1938,21.7618,22.1446,321000.0],["2005-01-13",22.0899,22.9046,21.9778,22.5438,322800.0],["2005-01-14",22.6121,22.8992,22.5711,22.8992,170400.0],["2005-01-18",22.8007,23.096,22.6285,22.7898,258000.0],["2005-01-19",22.8554,23.1288,22.8007,22.8335,157500.0],["2005-01-20",22.7789,22.7789,22.3688,22.3989,206400.0],["2005-01-21",22.4727,22.5246,22.1856,22.3086,248400.0],["2005-01-24",22.2676,22.552,22.254,22.4153,164700.0],["2005-01-25",22.4727,22.5957,22.0134,22.1446,162900.0],["2005-01-26",21.7345,21.904,21.6525,21.7345,656700.0],["2005-01-27",21.7345,21.7892,21.5568,21.617,468900.0],["2005-01-28",21.6716,21.8165,21.5404,21.8111,496800.0],["2005-01-31",21.8302,21.8657,21.6826,21.8056,471000.0],["2005-02-01",21.8165,21.9505,21.7591,21.9067,441900.0],["2005-02-02",21.9177,22.1063,21.8575,22.1063,425100.0],["2005-02-03",22.1063,22.3141,22.0325,22.3141,342900.0],["2005-02-04",22.2813,22.6203,22.2786,22.5602,265200.0],["2005-02-07",22.6285,22.6285,22.2922,22.3086,193800.0],["2005-02-08",22.3633,22.3907,22.1829,22.2977,291900.0],["2005-02-09",22.3004,22.3633,21.8685,21.9505,567000.0],["2005-02-10",21.9505,22.1364,21.6525,21.9642,417300.0],["2005-02-11",21.8029,22.1036,21.4611,21.9833,401100.0],["2005-02-14",21.9259,22.1747,21.9067,22.0434,135600.0],["2005-02-15",22.0435,22.0435,21.6962,22.0052,397500.0],["2005-02-16",22.0626,22.7871,22.0626,22.664,376500.0],["2005-02-17",22.6914,22.798,22.1173,22.1993,400800.0],["2005-02-18",22.2676,22.2922,22.0052,22.0899,155100.0],["2005-02-22",22.0899,22.0899,21.36,21.3682,360000.0],["2005-02-23",21.4365,21.5705,21.3244,21.4064,260100.0],["2005-02-24",21.4611,21.9341,21.4064,21.9204,389400.0],["2005-02-25",21.9669,23.003,21.9669,22.9812,657900.0],["2005-02-28",23.014,23.096,22.7105,22.8363,551400.0],["2005-03-01",22.8691,23.1835,22.7324,23.0277,556500.0],["2005-03-02",22.9648,23.0331,22.8417,22.891,187500.0],["2005-03-03",22.9593,23.312,22.5875,22.6722,360900.0],["2005-03-04",22.7187,23.7439,22.7187,23.6018,333300.0],["2005-03-07",23.6701,23.6701,23.1725,23.2327,195600.0],["2005-03-08",23.2327,23.2327,22.9812,23.0577,173700.0],["2005-03-09",22.9921,23.0058,22.5137,22.8992,587700.0],["2005-03-10",22.9265,22.9511,22.336,22.5547,344100.0],["2005-03-11",22.5137,22.5246,22.3661,22.5246,296400.0],["2005-03-14",22.5684,22.6558,22.284,22.4918,200400.0],["2005-03-15",22.5547,23.0741,22.5547,22.8527,404100.0],["2005-03-16",22.8964,23.014,22.7734,23.0058,261000.0],["2005-03-17",23.0331,23.2436,22.9347,23.0085,285900.0],["2005-03-18",23.2108,23.2108,22.4863,22.6996,420300.0],["2005-03-21",22.7682,22.7682,22.4664,22.5871,265200.0],["2005-03-22",22.5267,23.0179,22.5267,22.6228,351600.0],["2005-03-23",22.642,22.7215,22.3923,22.5981,227100.0],["2005-03-24",22.6914,22.8395,22.5432,22.6365,441300.0],["2005-03-28",22.7051,22.8285,22.5953,22.6365,395100.0],["2005-03-29",22.609,22.8258,22.0904,22.17,378300.0],["2005-03-30",22.1838,22.3895,22.0575,22.1316,298800.0],["2005-03-31",22.1344,22.2084,21.9642,22.2084,422400.0],["2005-04-01",22.3182,22.6776,22.17,22.5459,412800.0],["2005-04-04",22.4993,22.7901,22.31,22.6694,319500.0],["2005-04-05",22.6694,22.7682,22.192,22.7188,548400.0],["2005-04-06",22.8285,22.9328,22.6337,22.8834,486000.0],["2005-04-07",22.8505,23.2676,22.7215,22.8642,224700.0],["2005-04-08",22.9328,22.9328,22.5542,22.8066,336600.0],["2005-04-11",22.8093,23.0069,22.5569,22.6776,365100.0],["2005-04-12",22.609,23.295,22.3978,23.1578,385200.0],["2005-04-13",23.1578,23.2264,22.7874,22.9109,275700.0],["2005-04-14",22.9328,22.9328,21.9505,21.9505,552600.0],["2005-04-15",21.9505,21.9889,21.0588,21.0588,446400.0],["2005-04-18",21.2234,21.6734,21.1274,21.4951,323100.0],["2005-04-19",21.4265,21.849,21.3853,21.8078,464400.0],["2005-04-20",21.7859,21.9505,21.6761,21.7996,747000.0],["2005-04-21",21.8024,21.8819,21.6789,21.849,453900.0],["2005-04-22",21.8902,21.8902,20.9298,21.2097,480300.0],["2005-04-25",21.2508,21.5774,21.1823,21.4978,351900.0],["2005-04-26",21.4292,21.5993,21.1685,21.2097,267600.0],["2005-04-27",21.2097,21.4402,20.9161,21.2838,371100.0],["2005-04-28",21.1466,21.1877,20.6884,20.6884,291000.0],["2005-04-29",20.6966,20.8118,20.4387,20.6472,347100.0],["2005-05-02",20.7158,21.1438,20.6993,21.1438,221400.0],["2005-05-03",21.1438,21.1795,20.5868,20.6884,305700.0],["2005-05-04",21.1411,21.9917,20.7515,21.753,805800.0],["2005-05-05",21.7036,22.0164,21.6542,21.8078,518400.0],["2005-05-06",21.8106,22.2825,21.7365,22.1289,499800.0],["2005-05-09",22.1289,22.5405,21.8902,22.4664,277500.0],["2005-05-10",22.4115,22.4115,22.0685,22.1316,237300.0],["2005-05-11",22.0219,22.2551,21.827,22.1865,256800.0],["2005-05-12",22.181,22.6474,22.0136,22.1563,602100.0],["2005-05-13",21.9917,22.1453,21.7859,22.0493,557100.0],["2005-05-16",22.0493,22.3895,21.9615,22.2084,208800.0],["2005-05-17",22.2112,22.6612,22.0081,22.5569,162000.0],["2005-05-18",22.7599,23.5968,22.5487,23.531,477300.0],["2005-05-19",23.5557,23.7614,23.4322,23.6407,332700.0],["2005-05-20",23.6435,23.6709,23.4212,23.6188,643500.0],["2005-05-23",23.7752,24.409,23.7011,24.2032,396600.0],["2005-05-24",24.2032,24.4008,24.0495,24.2142,436800.0],["2005-05-25",24.3788,24.5846,24.2334,24.4803,568800.0],["2005-05-26",24.6669,25.0675,24.612,24.9962,715800.0],["2005-05-27",25.2019,25.2019,24.7218,24.8617,346500.0],["2005-05-31",24.6943,24.6971,23.9206,24.055,885300.0],["2005-06-01",24.0578,24.6614,24.0578,24.4886,418500.0],["2005-06-02",24.4748,24.4748,24.2251,24.2992,483900.0],["2005-06-03",24.3267,24.398,24.1264,24.1648,263700.0],["2005-06-06",24.173,24.2279,24.066,24.1456,582900.0],["2005-06-07",24.1456,24.5818,24.1456,24.195,473400.0],["2005-06-08",24.184,24.5434,24.1812,24.291,260400.0],["2005-06-09",24.3596,24.8178,24.2279,24.8178,470400.0],["2005-06-10",24.8178,24.8206,24.612,24.6395,409500.0],["2005-06-13",24.6422,24.9742,24.6422,24.955,436800.0],["2005-06-14",24.9276,25.4736,24.8343,25.4324,518100.0],["2005-06-15",25.5449,25.7782,25.4626,25.7123,429000.0],["2005-06-16",25.7644,26.1074,25.6821,25.9839,285000.0],["2005-06-17",26.0388,26.0662,25.8111,26.0662,516000.0],["2005-06-20",25.9977,26.0388,25.5998,25.7123,417600.0],["2005-06-21",25.7123,25.9077,25.66,25.6628,333600.0],["2005-06-22",25.7178,25.971,25.4948,25.7095,429600.0],["2005-06-23",25.7921,25.7921,25.0186,25.0241,373200.0],["2005-06-24",25.0489,25.115,24.6057,24.6553,475500.0],["2005-06-27",24.6966,25.3434,24.3718,25.1838,344100.0],["2005-06-28",25.3022,25.8857,25.2719,25.8857,322200.0],["2005-06-29",26.0123,26.1334,25.5526,25.7371,264300.0],["2005-06-30",25.7921,26.0949,25.4838,25.4866,362700.0],["2005-07-01",25.4866,25.8582,25.4205,25.7371,203400.0],["2005-07-05",25.7371,26.472,25.682,26.472,352200.0],["2005-07-06",26.4252,26.4748,26.1362,26.1802,231600.0],["2005-07-07",26.0399,26.494,25.8334,26.4115,363600.0],["2005-07-08",26.3426,26.973,26.3289,26.9372,275100.0],["2005-07-11",26.9427,27.2207,26.94,26.9757,242700.0],["2005-07-12",26.9537,26.9565,26.4913,26.5601,488100.0],["2005-07-13",26.5876,26.7087,26.3426,26.417,303600.0],["2005-07-14",26.4197,26.5601,26.0178,26.1472,391500.0],["2005-07-15",26.1472,26.2711,26.0398,26.1555,358200.0],["2005-07-18",25.8802,26.5188,25.7728,26.2931,333900.0],["2005-07-19",26.3206,26.6895,26.3206,26.5904,162900.0],["2005-07-20",26.6372,27.2785,26.5326,27.251,162600.0],["2005-07-21",27.1822,27.2593,26.6867,26.973,326100.0],["2005-07-22",27.0033,27.3666,27.0033,27.2565,495000.0],["2005-07-25",27.2758,27.4051,26.984,27.0005,280200.0],["2005-07-26",27.0005,27.3253,26.6922,27.2703,221700.0],["2005-07-27",27.3281,27.3969,26.9675,27.3226,210600.0],["2005-07-28",27.3749,28.33,27.3749,28.3053,627900.0],["2005-07-29",28.2888,28.3521,28.0162,28.2695,360600.0],["2005-08-01",28.2695,29.0017,28.2199,28.9274,1002000.0],["2005-08-02",30.8294,30.8432,29.6678,29.7834,1105200.0],["2005-08-03",29.7834,29.7944,29.4669,29.7008,343800.0],["2005-08-04",29.5632,29.91,29.4448,29.7339,496800.0],["2005-08-05",29.7339,29.7669,28.3438,28.9686,646500.0],["2005-08-08",28.9687,28.9824,28.3355,28.3576,632400.0],["2005-08-09",28.4897,29.0402,28.4897,28.7567,561000.0],["2005-08-10",28.9026,29.566,28.8888,29.3017,553200.0],["2005-08-11",29.3017,29.4724,29.0953,29.3843,273000.0],["2005-08-12",29.3843,29.7091,28.8668,29.5274,380100.0],["2005-08-15",29.6486,29.7339,29.3017,29.555,272100.0],["2005-08-16",29.555,29.5907,29.0733,29.2164,361800.0],["2005-08-17",29.1476,29.3981,28.9081,29.0485,254700.0],["2005-08-18",29.0485,29.0485,28.4044,28.4897,400500.0],["2005-08-19",28.5585,29.0044,28.4264,28.9714,510000.0],["2005-08-22",28.8475,28.9164,28.5035,28.787,310800.0],["2005-08-23",28.8888,28.8971,28.0906,28.4979,450900.0],["2005-08-24",28.2722,29.0292,27.8814,28.5172,399900.0],["2005-08-25",28.7374,28.7952,28.3603,28.4842,231300.0],["2005-08-26",28.4154,28.4154,27.6446,27.6446,470700.0],["2005-08-29",27.5263,28.4649,27.3721,28.3961,431100.0],["2005-08-30",28.586,29.032,28.5585,28.9274,379500.0],["2005-08-31",29.2026,31.38,29.1779,31.0056,1680300.0],["2005-09-01",31.9305,32.247,30.7276,31.1653,770700.0],["2005-09-02",31.5176,31.5176,30.144,31.157,626100.0],["2005-09-06",31.6552,32.971,31.5781,32.971,1333500.0],["2005-09-07",32.971,33.1692,32.3709,32.5223,783600.0],["2005-09-08",32.5251,32.5251,31.391,31.5534,838800.0],["2005-09-09",31.6552,33.227,31.6552,33.1609,809100.0],["2005-09-12",33.238,33.2545,32.7232,32.9049,477300.0],["2005-09-13",32.9049,32.9049,32.2333,32.4783,357600.0],["2005-09-14",32.481,32.6819,31.9387,32.3516,340200.0],["2005-09-15",31.9745,32.7618,31.9745,32.4563,552300.0],["2005-09-16",32.7122,33.1692,32.6902,33.1086,843900.0],["2005-09-19",33.2187,33.3618,32.5801,32.8856,412800.0],["2005-09-20",32.8774,33.0893,31.9993,32.3186,682500.0],["2005-09-21",32.2608,32.4397,31.9525,31.991,688500.0],["2005-09-22",31.991,32.2883,31.8589,32.1232,1256100.0],["2005-09-23",32.2746,32.2746,31.5038,31.5671,1063800.0],["2005-09-26",32.192,32.3957,31.5671,32.3434,728700.0],["2005-09-27",32.2883,33.0948,32.2057,32.8113,735300.0],["2005-09-28",32.5911,32.6517,31.8809,31.8837,570900.0],["2005-09-29",31.8837,32.5003,31.4405,32.4672,673800.0],["2005-09-30",32.5223,33.995,32.4838,33.4086,854400.0],["2005-10-03",33.8573,34.7354,33.6729,34.1876,782700.0],["2005-10-04",34.4636,34.4636,33.0894,33.1143,491700.0],["2005-10-05",33.2191,33.2191,31.6215,31.9802,618300.0],["2005-10-06",31.6215,31.9664,30.6364,31.0724,913800.0],["2005-10-07",31.1717,31.5028,30.7109,31.3787,621000.0],["2005-10-10",31.3732,31.3732,30.1453,30.1949,824700.0],["2005-10-11",30.6281,30.8489,30.0487,30.1259,724500.0],["2005-10-12",30.1453,30.1867,28.6966,29.2264,957600.0],["2005-10-13",28.7242,29.1105,28.0482,28.7546,882000.0],["2005-10-14",29.4444,29.4444,28.4207,29.2761,879000.0],["2005-10-17",29.3451,29.5658,28.7794,29.1878,408000.0],["2005-10-18",29.2099,29.3202,28.4593,28.5559,672900.0],["2005-10-19",28.5559,29.6265,27.6978,29.5879,976200.0],["2005-10-20",29.8279,30.1949,28.5476,28.8043,872700.0],["2005-10-21",28.9174,29.8004,28.9174,29.4306,637500.0],["2005-10-24",29.5244,30.5067,29.5079,30.4626,600300.0],["2005-10-25",30.4626,30.6282,29.3865,29.9411,411900.0],["2005-10-26",29.9411,30.3688,29.541,29.552,321300.0],["2005-10-27",29.5658,29.5658,27.8689,28.0841,659700.0],["2005-10-28",28.2827,28.5559,27.8909,28.4069,681000.0],["2005-10-31",28.4759,29.621,28.4759,29.3837,555000.0],["2005-11-01",29.4554,29.4554,28.6966,28.9588,889500.0],["2005-11-02",29.1133,32.5569,29.1133,32.0492,2059500.0],["2005-11-03",32.3251,32.7362,31.6767,31.8919,876300.0],["2005-11-04",31.8919,32.1513,31.3318,32.1071,647400.0],["2005-11-07",32.0492,32.281,31.1055,31.5194,616200.0],["2005-11-08",30.6281,30.6309,29.8831,29.9714,1392900.0],["2005-11-09",29.9687,30.3715,29.552,29.7534,1066500.0],["2005-11-10",29.8555,30.4764,29.3644,30.3357,569700.0],["2005-11-11",30.3357,30.4902,30.1949,30.4074,295800.0],["2005-11-14",30.6833,30.7523,30.1867,30.3522,310800.0],["2005-11-15",30.4985,30.573,29.7369,29.759,319200.0],["2005-11-16",29.759,29.9107,28.9781,29.8556,447900.0],["2005-11-17",30.2694,31.0696,29.9935,30.9869,690000.0],["2005-11-18",31.7319,32.0961,31.3318,32.0354,1238400.0],["2005-11-21",31.9664,32.2009,31.5249,32.0547,493500.0],["2005-11-22",32.0547,32.5569,31.5939,32.3637,408300.0],["2005-11-23",32.3637,32.7638,31.7926,31.8643,466800.0],["2005-11-25",31.6077,31.6767,31.467,31.4725,249000.0],["2005-11-28",31.4559,31.4559,30.573,30.5895,856200.0],["2005-11-29",30.6281,31.8974,30.6281,30.9565,670800.0],["2005-11-30",31.0117,31.9278,30.9979,31.7043,648300.0],["2005-12-01",32.3251,32.9984,32.2037,32.9956,1017000.0],["2005-12-02",33.0839,33.3681,32.9184,33.2771,692100.0],["2005-12-05",32.7528,32.877,32.372,32.7859,433500.0],["2005-12-06",32.2561,33.324,32.2285,32.9736,698100.0],["2005-12-07",32.8107,33.0839,32.2865,32.452,525000.0],["2005-12-08",32.3831,33.5254,32.1678,33.1225,615000.0],["2005-12-09",32.8356,33.1529,32.5762,33.0536,291000.0],["2005-12-12",32.9735,33.8151,32.9377,33.6358,544800.0],["2005-12-13",33.5723,34.011,33.4426,33.9062,565500.0],["2005-12-14",33.8372,34.814,33.7599,34.458,755400.0],["2005-12-15",34.4498,34.4498,33.3874,33.4813,595800.0],["2005-12-16",33.564,34.0083,33.4012,33.4399,661800.0],["2005-12-19",33.2495,33.266,32.8356,32.8797,461400.0],["2005-12-20",32.7525,33.4358,32.4482,32.8272,368400.0],["2005-12-21",33.1038,33.6211,33.0429,33.4164,326400.0],["2005-12-22",33.3887,33.563,33.3362,33.5132,164100.0],["2005-12-23",33.5492,33.9254,33.4579,33.8341,323400.0],["2005-12-27",33.7483,34.2297,33.7373,33.8839,515400.0],["2005-12-28",33.8839,34.1633,33.7483,34.036,465000.0],["2005-12-29",33.9973,34.3763,33.776,34.2684,452700.0],["2005-12-30",34.0664,34.1909,33.693,33.8479,630000.0],["2006-01-03",34.0692,34.4039,33.6515,34.3016,708900.0],["2006-01-04",34.3044,34.3984,34.0858,34.368,483900.0],["2006-01-05",34.3707,34.6999,34.3707,34.3984,382200.0],["2006-01-06",34.4012,34.498,34.1633,34.3846,747600.0],["2006-01-09",34.1079,35.1591,34.0941,34.9904,463500.0],["2006-01-10",34.5118,35.1564,34.5118,35.0319,315000.0],["2006-01-11",35.0319,35.0319,34.166,34.3708,735000.0],["2006-01-12",34.2324,34.415,33.5851,33.7622,672600.0],["2006-01-13",33.6792,33.8673,33.5104,33.7483,315600.0],["2006-01-17",33.5547,33.812,33.0844,33.2587,429600.0],["2006-01-18",33.1121,33.7788,33.0983,33.3694,476700.0],["2006-01-19",33.3694,33.3694,32.4067,32.8244,1021200.0],["2006-01-20",32.877,33.0263,32.4758,32.5422,516900.0],["2006-01-23",32.6114,33.4108,32.5893,33.3251,512700.0],["2006-01-24",34.7857,36.1328,34.6114,35.9586,1997100.0],["2006-01-25",35.9586,36.0028,34.7691,35.6764,938400.0],["2006-01-26",41.4938,46.0582,40.5367,45.1923,5887500.0],["2006-01-27",45.3666,47.7732,44.6723,45.231,3283500.0],["2006-01-30",45.6764,47.3998,45.5104,47.137,1351800.0],["2006-01-31",46.1965,46.4731,44.6529,45.0596,2086500.0],["2006-02-01",45.09,45.3251,43.9835,44.0941,1116900.0],["2006-02-02",43.5409,43.7069,41.5768,41.8479,1650000.0],["2006-02-03",41.8479,43.6654,41.6073,43.3417,1483200.0],["2006-02-06",44.4676,44.7663,42.8244,43.7539,1669200.0],["2006-02-07",43.6377,43.7069,42.924,43.3224,1509900.0],["2006-02-08",43.3223,43.859,42.9019,43.7262,1494000.0],["2006-02-09",44.5367,44.9489,43.8313,44.0388,1669800.0],["2006-02-10",43.9697,43.9697,42.877,43.4109,1493100.0],["2006-02-13",43.4109,43.6737,42.8908,43.3057,1052100.0],["2006-02-14",43.2366,44.6612,42.4399,44.3846,1470900.0],["2006-02-15",44.2048,45.0983,43.7096,44.5644,1239300.0],["2006-02-16",44.8134,45.3058,44.6336,44.9406,968700.0],["2006-02-17",44.9959,45.173,44.6253,44.9849,1165800.0],["2006-02-21",45.267,45.6488,44.8217,45.4496,830700.0],["2006-02-22",45.4524,46.0305,44.9793,45.2809,1072200.0],["2006-02-23",45.3666,46.5672,44.8549,45.5298,758100.0],["2006-02-24",45.5298,45.6958,45.2283,45.5243,753300.0],["2006-02-27",45.3113,45.8673,44.8134,45.6847,1881400.0],["2006-02-28",45.6847,45.7262,44.4648,44.9213,835100.0],["2006-03-01",45.2283,45.6764,44.7968,45.5934,427000.0],["2006-03-02",46.0499,46.2989,45.2449,45.5271,612600.0],["2006-03-03",45.3611,45.9171,44.6308,45.4109,427800.0],["2006-03-06",45.7262,47.2532,45.2283,45.635,798900.0],["2006-03-07",45.4773,45.4773,40.9627,41.5271,1439400.0],["2006-03-08",42.2407,43.0872,41.9918,42.7885,1586000.0],["2006-03-09",43.3196,44.1494,43.3113,43.6681,673700.0],["2006-03-10",43.8175,44.4648,43.5353,43.9005,645200.0],["2006-03-13",43.9835,44.8548,43.6017,43.8258,830000.0],["2006-03-14",44.3154,44.747,43.693,44.6474,1116400.0],["2006-03-15",45.6432,48.971,45.2283,48.6723,2075400.0],["2006-03-16",48.9627,49.5436,48.0582,48.4233,1391800.0],["2006-03-17",48.5478,50.2075,48.2407,49.7677,1330800.0],["2006-03-20",51.3366,51.5197,50.3545,50.6708,1216200.0],["2006-03-21",50.6624,50.6708,48.2071,48.7232,1286200.0],["2006-03-22",48.7232,49.3557,47.8576,48.2488,1107400.0],["2006-03-23",49.1061,50.754,48.9479,50.3545,941400.0],["2006-03-24",49.3974,51.8027,49.1144,51.3866,928300.0],["2006-03-27",51.603,52.4353,50.7706,51.2284,593300.0],["2006-03-28",51.5613,51.6945,49.5555,50.3295,648100.0],["2006-03-29",50.3295,51.7278,49.8301,51.2617,867300.0],["2006-03-30",52.2272,53.2925,51.6529,52.4103,1369400.0],["2006-03-31",52.3271,53.1927,51.7861,53.0678,1293500.0],["2006-04-03",54.0999,55.1652,53.434,54.799,1160400.0],["2006-04-04",56.0142,57.6206,55.673,57.2627,1495700.0],["2006-04-05",57.271,59.6347,56.9381,59.5099,1430700.0],["2006-04-06",60.3838,60.3838,57.6372,58.4112,1023100.0],["2006-04-07",59.1353,59.9177,58.7192,59.1686,827600.0],["2006-04-10",59.9094,59.9094,57.6372,58.0367,901600.0],["2006-04-11",58.0367,58.844,56.1806,56.6301,1411300.0],["2006-04-12",56.6384,57.221,55.7811,56.2805,1704300.0],["2006-04-13",57.0962,59.7096,56.3971,59.435,1127300.0],["2006-04-17",59.718,60.9498,58.2698,58.5527,911200.0],["2006-04-18",59.3018,62.0484,58.5694,61.8403,1281100.0],["2006-04-19",61.5906,61.7571,59.8844,60.3838,994300.0],["2006-04-20",60.9248,60.9664,59.3185,60.3588,548900.0],["2006-04-21",60.3588,60.3672,58.8524,60.2007,801800.0],["2006-04-24",60.2007,60.5086,58.0034,58.6526,1010600.0],["2006-04-25",58.6526,59.1686,56.3471,59.0604,1065400.0],["2006-04-26",59.0604,60.3422,56.2306,56.7633,1214000.0],["2006-04-27",55.7645,56.7633,53.4757,55.5315,1609300.0],["2006-04-28",54.849,56.0808,54.5993,55.1403,922100.0],["2006-05-01",55.598,57.4125,55.598,57.013,1238300.0],["2006-05-02",57.0129,58.0949,55.8477,57.9701,1650300.0],["2006-05-03",55.7895,56.0891,52.0358,53.7004,3048700.0],["2006-05-04",53.9085,54.2996,53.1844,53.975,1154600.0],["2006-05-05",53.9751,54.9322,53.8502,54.8157,1068700.0],["2006-05-08",54.9821,55.2485,53.8918,54.2081,780500.0],["2006-05-09",54.2164,54.2247,50.3628,51.0204,1851800.0],["2006-05-10",51.0203,51.7694,50.0382,50.4794,1657900.0],["2006-05-11",50.6042,51.7611,48.9146,49.1643,1643200.0],["2006-05-12",48.9562,48.9646,46.1264,46.2096,1722600.0],["2006-05-15",45.8601,45.8601,42.7472,44.6615,2148900.0],["2006-05-16",44.7364,45.5105,43.7127,43.9291,1803900.0],["2006-05-17",43.5296,43.9374,42.0315,42.0481,2353400.0],["2006-05-18",42.1813,42.7889,41.2408,41.3823,2047600.0],["2006-05-19",41.5903,43.488,40.2004,43.4547,2945200.0],["2006-05-22",42.8637,42.8721,39.8009,40.6914,1910300.0],["2006-05-23",41.8234,42.4476,40.8662,41.1326,2345900.0],["2006-05-24",40.9661,41.5404,38.7854,40.0422,1451900.0],["2006-05-25",41.0743,42.3727,40.0256,41.9982,1468400.0],["2006-05-26",42.0731,42.6474,41.3656,42.0648,904800.0],["2006-05-30",41.4904,41.4904,39.393,39.418,1010300.0],["2006-05-31",40.1588,41.9649,39.9673,40.5583,1848000.0],["2006-06-01",40.4418,42.1563,40.3169,42.1397,1332700.0],["2006-06-02",42.6557,43.0718,40.9494,41.7651,676400.0],["2006-06-05",41.7651,42.123,38.7022,38.8937,1041900.0],["2006-06-06",39.4513,39.5428,35.7892,36.7047,2832800.0],["2006-06-07",37.0792,37.5203,35.2149,35.606,2260400.0],["2006-06-08",35.1233,35.1233,33.2506,34.6822,2966200.0],["2006-06-09",35.0401,35.5811,33.5086,33.775,1614800.0],["2006-06-12",33.9581,34.3326,32.5099,32.5348,1324100.0],["2006-06-13",32.4599,33.7833,31.4695,31.6609,1701000.0],["2006-06-14",31.8274,32.5431,31.819,32.4682,1692800.0],["2006-06-15",32.8844,34.9485,32.7512,34.3659,1933800.0],["2006-06-16",34.574,34.7904,33.4753,33.8415,1669700.0],["2006-06-19",34.3742,34.4158,32.5848,32.9926,1279900.0],["2006-06-20",32.9383,33.3813,32.5203,32.5788,1245600.0],["2006-06-21",32.4952,34.6855,32.4367,34.2591,1426900.0],["2006-06-22",33.8579,34.4263,33.5235,34.0585,1582400.0],["2006-06-23",34.0585,35.7807,33.8161,35.3292,1586100.0],["2006-06-26",35.6971,37.2437,35.3627,36.0816,2134400.0],["2006-06-27",38.5394,39.2417,36.1986,36.3826,3201000.0],["2006-06-28",36.5247,36.9511,35.6803,35.9897,2510300.0],["2006-06-29",35.8977,36.8675,35.045,36.7588,3304300.0],["2006-06-30",37.8288,39.7098,36.9928,39.7098,4064100.0],["2006-07-03",39.1246,39.1497,37.971,38.9742,1195100.0],["2006-07-05",38.5812,38.5812,36.8925,37.3356,1890900.0],["2006-07-06",37.6198,38.0713,37.1517,37.4944,1244000.0],["2006-07-07",37.4526,37.4694,35.6469,35.7639,1342600.0],["2006-07-10",35.9729,36.115,34.8025,34.9864,1176000.0],["2006-07-11",35.0701,35.1955,33.8829,34.4598,1962700.0],["2006-07-12",34.6688,34.7189,33.4399,33.791,1678200.0],["2006-07-13",33.2727,34.0251,32.6958,33.047,2054600.0],["2006-07-14",32.6457,32.9048,31.8598,32.6875,1578100.0],["2006-07-17",32.2695,32.8129,31.7344,31.8515,1175000.0],["2006-07-18",31.8515,32.1859,30.8065,31.5923,1679700.0],["2006-07-19",32.1023,34.2173,32.1023,33.8244,1777200.0],["2006-07-20",34.2759,34.3846,31.6592,31.818,1648700.0],["2006-07-21",31.9351,31.9769,30.9402,31.609,1591500.0],["2006-07-24",31.8933,32.9299,31.0656,31.0656,1847100.0],["2006-07-25",32.2695,33.7742,31.8682,33.2894,2271700.0],["2006-07-26",33.1306,33.2894,31.7261,32.1106,1618000.0],["2006-07-27",32.3113,32.7711,30.6811,30.8399,1761000.0],["2006-07-28",30.9319,31.9183,30.9319,31.4,1156900.0],["2006-07-31",29.8033,30.4052,29.4438,30.0624,2326700.0],["2006-08-01",29.5943,30.2547,29.4605,30.0875,1474900.0],["2006-08-02",30.2965,31.1994,30.2798,30.8148,1469000.0],["2006-08-03",30.5557,32.2778,30.355,31.8264,1644900.0],["2006-08-04",32.2695,32.8045,31.3666,32.2109,1850300.0],["2006-08-07",31.7762,32.3865,31.5087,31.6592,1244800.0],["2006-08-08",31.6007,31.8765,30.1962,30.2464,1262800.0],["2006-08-09",30.4553,30.564,29.6611,29.7029,1765300.0],["2006-08-10",29.2097,29.9956,29.1512,29.5859,1649700.0],["2006-08-11",29.3936,29.9956,29.31,29.5692,1031700.0],["2006-08-14",30.0959,30.3968,29.6444,29.8033,984800.0],["2006-08-15",30.2631,30.4303,29.2682,29.7615,1793900.0],["2006-08-16",29.9705,31.9769,29.8451,31.818,2259100.0],["2006-08-17",31.6508,32.5621,31.2412,31.3833,1327600.0],["2006-08-18",31.3833,31.9769,30.8984,31.7679,1287900.0],["2006-08-21",31.7679,31.7679,30.7062,30.7145,635400.0],["2006-08-22",30.7145,31.3917,30.7145,31.0991,641900.0],["2006-08-23",31.2663,31.4084,30.029,30.0624,803700.0],["2006-08-24",30.0624,30.4804,29.4856,30.0624,792800.0],["2006-08-25",29.8618,30.238,29.494,29.6779,519000.0],["2006-08-28",29.5859,30.3132,29.5441,30.121,595600.0],["2006-08-29",30.0708,30.1962,29.0091,29.2682,930300.0],["2006-08-30",29.3686,29.6612,29.0509,29.4689,686900.0],["2006-08-31",29.5274,30.0959,29.3936,29.9705,585500.0],["2006-09-01",30.2296,30.4971,29.8033,30.1377,776500.0],["2006-09-05",30.0959,30.5891,29.8785,30.1377,590000.0],["2006-09-06",29.8033,29.9036,28.8586,29.0509,1349000.0],["2006-09-07",28.7416,29.402,28.24,28.5409,1141300.0],["2006-09-08",28.5409,28.8168,28.1731,28.24,1136000.0],["2006-09-11",27.9474,28.5158,27.5879,28.0728,1120200.0],["2006-09-12",27.8638,29.4271,27.8638,29.285,1098100.0],["2006-09-13",29.2682,30.33,29.2682,29.9538,1473000.0],["2006-09-14",29.8033,30.1795,29.6695,30.0708,857800.0],["2006-09-15",30.2631,30.7647,29.6026,29.6026,1230800.0],["2006-09-18",29.8451,29.9538,29.5608,29.6862,970500.0],["2006-09-19",29.6612,29.6612,28.3737,28.5576,1302300.0],["2006-09-20",28.9673,32.8881,28.9673,32.1273,3751100.0],["2006-09-21",32.1273,32.4367,30.5222,30.6727,1628100.0],["2006-09-22",30.6393,31.4335,30.3383,31.2495,1401500.0],["2006-09-25",31.3331,32.9132,31.3331,32.863,1638800.0],["2006-09-26",32.445,33.2726,28.9673,29.4521,6129500.0],["2006-09-27",29.5107,29.9621,28.0477,28.8502,4122900.0],["2006-09-28",28.9673,29.5608,28.24,28.3068,1883700.0],["2006-09-29",28.4657,28.6329,28.0978,28.1564,1774200.0],["2006-10-02",28.1942,28.4967,27.7572,28.0765,1428100.0],["2006-10-03",28.0093,28.1522,27.0849,27.1437,2066700.0],["2006-10-04",26.9757,27.4042,26.6899,27.0597,2326900.0],["2006-10-05",26.8916,27.3538,26.8076,27.2446,1904100.0],["2006-10-06",27.1689,28.3286,27.1353,28.2362,1754400.0],["2006-10-09",28.5723,29.0598,28.0345,28.6312,2521100.0],["2006-10-10",28.7152,29.7236,28.7152,29.4127,1563800.0],["2006-10-11",29.4295,29.6228,28.3791,28.8245,1323000.0],["2006-10-12",28.9505,29.7909,28.9505,29.7152,1485400.0],["2006-10-13",29.4127,29.8581,29.0934,29.3623,1351200.0],["2006-10-16",29.5808,30.6816,29.4127,30.4968,1669800.0],["2006-10-17",30.2867,30.5892,29.8329,29.9169,1342600.0],["2006-10-18",30.2026,30.4968,29.1774,29.2026,1146500.0],["2006-10-19",29.2867,29.7152,28.9085,29.5388,1443600.0],["2006-10-20",29.5388,29.5472,28.5555,29.1774,1465400.0],["2006-10-23",29.1774,30.4043,28.9169,30.0766,2651300.0],["2006-10-24",30.001,32.2699,29.9085,31.9338,3217000.0],["2006-10-25",32.0178,32.5557,31.5136,31.9254,1967200.0],["2006-10-26",31.9338,32.3624,31.6649,31.8498,953400.0],["2006-10-27",32.6901,33.4464,31.4716,31.8077,1718500.0],["2006-10-30",31.7237,31.7657,31.0178,31.6313,924500.0],["2006-10-31",31.6397,31.7237,30.8413,30.8413,1501100.0],["2006-11-01",33.6145,35.2448,32.7742,32.833,5045800.0],["2006-11-02",32.7742,32.9254,32.0515,32.5557,1305200.0],["2006-11-03",32.4884,33.0851,32.4716,32.9843,996400.0],["2006-11-06",33.1523,33.5725,32.7742,33.3456,836800.0],["2006-11-07",33.1103,33.4632,32.4128,32.4464,1132500.0],["2006-11-08",32.8162,34.2448,32.8162,33.6734,1293900.0],["2006-11-09",33.6986,33.7406,32.7658,32.7658,925300.0],["2006-11-10",32.7658,33.8498,32.6733,33.5305,821900.0],["2006-11-13",33.5389,34.1944,33.3792,33.9171,847700.0],["2006-11-14",34.1608,35.0011,33.9171,34.9591,1069200.0],["2006-11-15",35.1188,36.0516,34.9675,35.5306,1409400.0],["2006-11-16",35.6566,36.0936,35.3037,35.6986,885000.0],["2006-11-17",35.3457,35.5137,34.9759,35.27,740000.0],["2006-11-20",35.3793,35.4129,34.8078,34.9003,783900.0],["2006-11-21",34.9003,35.2784,34.9003,35.2532,704100.0],["2006-11-22",35.2953,35.6146,35.1356,35.2616,560300.0],["2006-11-24",34.9591,35.1692,34.749,34.8751,369400.0],["2006-11-27",34.8835,35.0095,34.2448,34.4885,627300.0],["2006-11-28",34.4129,34.9423,34.228,34.5725,428500.0],["2006-11-29",34.749,35.3961,34.749,35.3036,566400.0],["2006-11-30",35.6818,36.4718,35.4465,36.1356,1454000.0],["2006-12-01",35.7575,36.1104,35.144,36.1104,1040400.0],["2006-12-04",35.7575,36.5138,35.6398,36.3457,842100.0],["2006-12-05",36.1524,37.2365,36.1524,36.976,618600.0],["2006-12-06",36.9844,37.934,36.8919,37.5894,1076100.0],["2006-12-07",37.7995,37.7995,36.3037,36.7491,892000.0],["2006-12-08",36.6398,36.8499,36.3373,36.455,481800.0],["2006-12-11",36.3709,36.934,36.2028,36.7995,484500.0],["2006-12-12",36.7071,36.976,35.8583,36.0516,562200.0],["2006-12-13",36.1356,36.8835,36.0936,36.3793,559300.0],["2006-12-14",36.2953,36.8499,36.2112,36.6903,425200.0],["2006-12-15",36.6314,36.9087,36.0684,36.144,503500.0],["2006-12-18",36.144,36.8079,36.102,36.4213,576600.0],["2006-12-19",35.9784,36.1809,35.5058,35.7843,829500.0],["2006-12-20",35.7421,36.0374,35.6493,35.7843,553900.0],["2006-12-21",35.624,36.0965,35.624,35.9024,480700.0],["2006-12-22",35.8855,36.0796,35.6915,35.8602,345000.0],["2006-12-26",35.7674,36.3159,35.7674,36.0796,274000.0],["2006-12-27",36.3834,36.974,36.3243,36.974,368100.0],["2006-12-28",36.9656,37.0837,36.3918,36.7293,359900.0],["2006-12-29",36.5606,37.2103,36.4593,36.4762,638200.0],["2007-01-03",36.7293,37.2103,36.5774,36.8559,916800.0],["2007-01-04",36.6196,37.109,36.5774,36.6787,538200.0],["2007-01-05",36.6027,36.8137,36.3243,36.3665,612600.0],["2007-01-08",36.3665,36.5774,36.088,36.1471,578800.0],["2007-01-09",36.2821,37.2187,36.2399,37.0162,605200.0],["2007-01-10",37.0837,37.0837,36.4677,36.7799,338000.0],["2007-01-11",36.6618,37.6237,36.6618,37.5478,544000.0],["2007-01-12",37.7503,38.265,37.649,37.9696,800800.0],["2007-01-16",38.3072,38.3325,37.1934,37.3284,693300.0],["2007-01-17",37.4887,38.0878,37.4887,37.7925,544400.0],["2007-01-18",38.2228,38.2565,37.2946,37.4465,580100.0],["2007-01-19",37.4296,38.5687,37.379,38.5687,758200.0],["2007-01-22",38.9147,39.2691,38.6109,38.9147,1030700.0],["2007-01-23",38.9147,39.6487,38.9147,39.2859,772800.0],["2007-01-24",39.4041,40.8553,39.2775,40.6444,995600.0],["2007-01-25",40.8132,40.8132,40.2816,40.3322,955700.0],["2007-01-26",40.501,40.7878,40.3407,40.6022,607200.0],["2007-01-29",40.5094,40.5178,39.885,40.0622,1278900.0],["2007-01-30",40.231,40.366,39.9441,40.2985,752500.0],["2007-01-31",40.3322,41.9776,40.29,41.6738,994100.0],["2007-02-01",40.7963,41.8088,40.4588,41.0832,1653000.0],["2007-02-02",40.9228,41.2266,40.636,40.7963,875500.0],["2007-02-05",40.7963,40.7963,39.9019,40.1719,1026400.0],["2007-02-06",40.2563,40.501,39.8681,39.9525,782300.0],["2007-02-07",39.9947,40.2056,39.8512,40.1719,1067300.0],["2007-02-08",40.0875,40.0959,39.7247,39.8428,727600.0],["2007-02-09",39.8682,39.9694,39.0244,39.1931,935900.0],["2007-02-12",38.8219,39.0834,38.2312,38.4506,1324000.0],["2007-02-13",38.3915,39.615,37.86,39.615,1656900.0],["2007-02-14",39.4463,40.2141,39.4463,39.5306,820200.0],["2007-02-15",39.6319,39.9272,39.4041,39.7416,469700.0],["2007-02-16",39.5981,39.6066,38.9062,39.5475,442700.0],["2007-02-20",42.467,42.526,40.5178,40.9397,1475700.0],["2007-02-21",40.5853,41.9101,40.3238,41.5894,942800.0],["2007-02-22",41.8932,41.9691,40.3407,41.6569,1212300.0],["2007-02-23",41.5135,41.6485,40.8638,41.0916,541300.0],["2007-02-26",41.0916,41.1,40.4841,40.5432,619200.0],["2007-02-27",40.1128,40.2985,38.8134,39.1931,1091200.0],["2007-02-28",39.3197,40.0875,38.8134,39.0834,1186900.0],["2007-03-01",37.6321,39.1509,37.5056,39.0834,964600.0],["2007-03-02",38.7122,38.9822,38.4506,38.6194,745700.0],["2007-03-05",38.1806,38.2903,36.8812,37.0162,875400.0],["2007-03-06",37.5478,38.2312,37.4043,37.8431,685300.0],["2007-03-07",37.784,38.3156,37.784,37.9696,472200.0],["2007-03-08",38.3493,38.6025,38.0962,38.1637,601800.0],["2007-03-09",38.3747,38.805,38.189,38.5856,552300.0],["2007-03-12",38.5434,38.5434,37.8262,37.9528,814400.0],["2007-03-13",37.8093,37.8178,36.5184,36.7631,940200.0],["2007-03-14",36.7631,37.0753,36.4087,36.8559,804700.0],["2007-03-15",36.8896,37.9697,36.7293,37.379,778800.0],["2007-03-16",37.1681,37.5056,36.1977,36.6449,943000.0],["2007-03-19",36.9149,37.1259,36.6871,36.704,601000.0],["2007-03-20",36.5352,37.2103,36.2821,37.1343,653900.0],["2007-03-21",37.2826,38.2907,37.1978,38.2652,1055800.0],["2007-03-22",38.3415,38.8583,37.8247,38.1382,901900.0],["2007-03-23",38.1551,38.4771,37.9434,38.2568,636000.0],["2007-03-26",38.2398,38.4516,37.308,38.189,847900.0],["2007-03-27",37.9772,38.2229,37.7993,37.9857,911800.0],["2007-03-28",37.3249,37.4012,36.9522,37.1386,1023800.0],["2007-03-29",37.1047,37.4944,36.7743,37.2826,480900.0],["2007-03-30",37.2741,37.9264,37.2317,37.8078,1256000.0],["2007-04-02",37.7824,38.2652,37.7824,37.8078,1097500.0],["2007-04-03",37.8078,39.5275,37.7993,39.1717,1550700.0],["2007-04-04",39.2225,39.9172,38.8159,39.6122,1186000.0],["2007-04-05",38.9768,40.4424,38.8498,40.129,941000.0],["2007-04-09",40.2391,40.4254,39.7732,39.8409,507700.0],["2007-04-10",39.824,40.4932,39.824,40.0781,536200.0],["2007-04-11",40.0781,40.0781,39.07,39.3411,750500.0],["2007-04-12",39.3835,39.5529,38.8837,39.3242,609500.0],["2007-04-13",39.3242,39.3242,38.0027,38.6634,1140800.0],["2007-04-16",38.6719,39.1293,38.6549,39.0107,562500.0],["2007-04-17",38.9769,39.1548,38.0874,38.5787,1058100.0],["2007-04-18",38.5787,38.9006,38.1128,38.4008,819500.0],["2007-04-19",37.9942,38.6549,37.6807,37.8502,776700.0],["2007-04-20",38.4516,38.6126,37.74,38.1127,966000.0],["2007-04-23",38.2906,38.4008,37.4859,37.7993,799900.0],["2007-04-24",37.7993,38.2907,37.1132,38.1551,844800.0],["2007-04-25",38.1382,38.4432,37.8502,38.2568,605000.0],["2007-04-26",38.1975,39.1802,38.1382,39.0616,936000.0],["2007-04-27",38.926,39.0531,38.4855,38.8328,915900.0],["2007-04-30",38.9684,39.1802,37.7908,37.7908,942800.0],["2007-05-01",37.4012,37.7654,36.6388,37.4012,1398800.0],["2007-05-02",40.2306,42.0604,39.4682,40.4424,3850400.0],["2007-05-03",40.7474,41.9334,40.6033,41.7385,2051300.0],["2007-05-04",41.9927,42.6704,41.6538,41.7724,1290100.0],["2007-05-07",41.7724,41.9672,41.586,41.8232,791400.0],["2007-05-08",40.9592,41.4505,40.8829,41.1455,855200.0],["2007-05-09",40.1798,40.5695,40.1628,40.4255,1169400.0],["2007-05-10",40.3238,40.3238,39.07,39.1802,917800.0],["2007-05-11",39.2649,39.519,38.926,39.2733,719600.0],["2007-05-14",39.231,39.3326,38.4262,38.7142,582800.0],["2007-05-15",38.6465,39.1209,38.1805,38.2822,763100.0],["2007-05-16",38.333,38.4516,37.7316,38.4431,536600.0],["2007-05-17",38.0281,38.4855,37.7824,38.189,611200.0],["2007-05-18",38.4177,38.5448,37.5621,37.8755,1027500.0],["2007-05-21",38.1382,39.9256,38.1212,39.4597,1747000.0],["2007-05-22",39.6292,39.9765,39.4851,39.824,747100.0],["2007-05-23",39.7308,40.8321,39.68,39.9426,1091800.0],["2007-05-24",40.0443,41.171,39.8325,40.2899,1320900.0],["2007-05-25",40.3238,40.993,40.0527,40.1459,756600.0],["2007-05-29",40.2391,41.8063,40.2391,41.6961,1231100.0],["2007-05-30",41.5098,42.6789,41.0862,42.5264,1628000.0],["2007-05-31",42.5348,43.365,42.3654,42.5009,979500.0],["2007-06-01",42.7805,43.4158,42.2553,42.3823,820500.0],["2007-06-04",42.3569,43.1109,42.2553,42.9838,500400.0],["2007-06-05",43.1956,43.2041,42.0435,42.1282,638700.0],["2007-06-06",41.6792,41.7046,40.0273,40.5186,1368400.0],["2007-06-07",40.5356,40.9592,40.3492,40.6288,1586000.0],["2007-06-08",40.6627,41.4844,40.5779,41.4166,943700.0],["2007-06-11",41.1709,41.442,40.6627,41.2048,625100.0],["2007-06-12",40.6881,41.0862,40.2391,40.2814,708100.0],["2007-06-13",40.4932,40.705,39.8325,40.1967,640000.0],["2007-06-14",40.2391,40.8406,40.2391,40.5017,662800.0],["2007-06-15",40.8829,41.3658,40.5864,40.6457,562800.0],["2007-06-18",40.8329,41.1051,40.6202,40.9945,672500.0],["2007-06-19",40.9945,41.2497,40.4075,40.4671,729800.0],["2007-06-20",40.416,40.8754,39.9822,40.0588,633500.0],["2007-06-21",39.9822,41.02,39.9311,40.9094,610800.0],["2007-06-22",40.7903,41.5219,40.7903,41.1391,849600.0],["2007-06-25",41.2582,41.3773,40.2459,40.2799,887300.0],["2007-06-26",40.4926,40.9265,40.1949,40.2799,655300.0],["2007-06-27",40.433,40.9349,39.9822,40.9009,958400.0],["2007-06-28",40.9179,41.8452,40.9094,41.624,978000.0],["2007-06-29",41.7686,42.1429,41.5049,41.7261,692200.0],["2007-07-02",42.1174,42.7469,41.9217,42.6278,906500.0],["2007-07-03",42.4917,42.6618,42.3045,42.3471,376100.0],["2007-07-05",42.5257,43.1467,42.4407,43.1297,1298500.0],["2007-07-06",43.3509,44.3717,42.9681,43.3424,912900.0],["2007-07-09",42.8405,43.3424,41.9388,41.9643,884800.0],["2007-07-10",41.7516,42.1004,41.0711,41.1476,808500.0],["2007-07-11",41.1561,41.2497,40.2033,40.6712,1240700.0],["2007-07-12",41.0881,41.9898,40.6712,41.9217,1169900.0],["2007-07-13",41.7516,43.3509,41.7516,43.2573,1249800.0],["2007-07-16",43.2573,43.2573,42.7299,42.8405,1102200.0],["2007-07-17",43.0872,43.3169,42.4917,42.7469,624900.0],["2007-07-18",42.5342,42.5342,41.5049,41.8111,839600.0],["2007-07-19",41.6325,42.262,41.003,41.3007,727600.0],["2007-07-20",40.9264,40.9264,39.744,39.8801,1175600.0],["2007-07-23",39.9822,40.5947,39.8716,40.4416,1213300.0],["2007-07-24",39.9141,40.4926,39.4973,39.727,1541800.0],["2007-07-25",39.778,39.9567,37.5747,38.2808,1998100.0],["2007-07-26",37.5832,38.0256,36.2392,37.3621,1518900.0],["2007-07-27",37.1749,37.4386,36.2647,36.6135,1118100.0],["2007-07-30",36.707,38.3233,36.3838,37.7108,1626600.0],["2007-07-31",39.9652,40.3225,37.2005,37.2005,2821700.0],["2007-08-01",36.8942,37.311,34.9887,37.243,2530100.0],["2007-08-02",37.3536,38.0937,37.1749,37.4727,1459600.0],["2007-08-03",37.2855,37.3791,34.7675,35.2609,1563200.0],["2007-08-06",35.3374,35.4991,33.8743,35.2949,1187600.0],["2007-08-07",35.0992,36.5794,34.8781,36.2051,1102000.0],["2007-08-08",37.1069,38.0596,36.6475,36.9622,1682300.0],["2007-08-09",35.6607,37.847,35.6607,36.6305,967200.0],["2007-08-10",36.5454,36.5879,33.7126,35.5926,1591100.0],["2007-08-13",35.5927,37.7364,34.5718,34.9376,1006900.0],["2007-08-14",34.9376,34.9631,33.8402,34.0614,893800.0],["2007-08-15",33.8147,34.3251,32.1048,32.4366,1591400.0],["2007-08-16",32.1219,33.7977,31.4498,33.5595,1869700.0],["2007-08-17",34.7165,35.2949,32.275,33.534,1700700.0],["2007-08-20",32.8109,34.2996,32.8109,33.8402,810600.0],["2007-08-21",33.517,33.7211,33.0321,33.1767,1030500.0],["2007-08-22",33.7041,34.121,32.8194,33.3894,957700.0],["2007-08-23",33.4744,33.517,32.1474,32.4536,1175900.0],["2007-08-24",32.6578,33.3808,32.2069,32.8024,642800.0],["2007-08-27",32.8194,33.2277,32.3515,32.4621,550400.0],["2007-08-28",31.9943,31.9943,31.3052,31.3733,1074800.0],["2007-08-29",31.5859,32.1644,31.2286,32.0708,1199400.0],["2007-08-30",31.5434,32.5557,31.5434,32.3686,605000.0],["2007-08-31",32.9555,33.1767,32.275,32.292,503300.0],["2007-09-04",32.2494,32.6323,32.0623,32.4281,677300.0],["2007-09-05",32.0963,32.3941,31.7816,31.9602,690300.0],["2007-09-06",31.9602,32.343,31.5264,32.0708,705800.0],["2007-09-07",31.7305,32.0538,31.2797,31.9007,1000100.0],["2007-09-10",32.1984,32.2239,31.3733,31.3733,1249200.0],["2007-09-11",31.2116,31.4328,30.5736,30.6842,1318800.0],["2007-09-12",30.6246,30.8799,30.3439,30.3439,1411900.0],["2007-09-13",30.6246,31.0415,30.412,30.9224,1380700.0],["2007-09-14",30.463,31.1521,30.2333,31.1435,920800.0],["2007-09-17",30.8798,31.3052,30.412,30.429,490600.0],["2007-09-18",30.4715,31.4668,30.0887,31.3988,1118600.0],["2007-09-19",31.8922,32.2324,31.5434,31.9942,924600.0],["2007-09-20",32.0113,32.0113,30.48,30.8373,1111600.0],["2007-09-21",31.067,31.3988,31.016,31.1351,585300.0],["2007-09-24",31.3307,31.3818,30.6672,30.8373,638300.0],["2007-09-25",30.3354,30.9309,29.876,30.7267,1028600.0],["2007-09-26",30.7352,30.8713,30.2674,30.5141,881300.0],["2007-09-27",30.497,30.7608,30.2759,30.412,938900.0],["2007-09-28",30.412,30.9309,30.0887,30.4035,665900.0],["2007-10-01",30.463,31.1606,30.1738,30.8458,825400.0],["2007-10-02",30.9309,31.739,30.8458,31.6965,508900.0],["2007-10-03",31.7051,32.4748,31.1406,32.3551,1201100.0],["2007-10-04",32.4834,32.5432,31.5083,31.6537,854400.0],["2007-10-05",31.8847,33.6722,31.6794,33.3386,1220800.0],["2007-10-08",33.3301,33.3386,32.7143,33.0564,409100.0],["2007-10-09",32.911,33.2445,32.0557,32.8682,546900.0],["2007-10-10",32.9281,33.3215,32.6715,33.0136,442400.0],["2007-10-11",33.3386,33.9972,32.9367,33.4071,776400.0],["2007-10-12",33.6038,33.7663,33.0735,33.4413,325500.0],["2007-10-15",33.4413,33.7748,33.0906,33.2788,724200.0],["2007-10-16",33.1761,33.2189,31.8162,32.2439,996400.0],["2007-10-17",32.586,32.6373,31.2689,31.7564,614700.0],["2007-10-18",31.5511,31.6195,31.2347,31.4741,493200.0],["2007-10-19",31.2176,31.6623,30.7899,30.8412,685800.0],["2007-10-22",30.7301,31.9189,30.6445,31.2176,1174600.0],["2007-10-23",32.6117,32.7913,30.7472,32.4919,1700300.0],["2007-10-24",32.0215,33.1077,32.0215,33.0136,1612000.0],["2007-10-25",33.0136,33.082,32.261,32.8939,993800.0],["2007-10-26",33.065,33.2702,32.4919,32.8426,620700.0],["2007-10-29",32.9965,33.484,32.8682,33.0222,581000.0],["2007-10-30",32.7143,33.5867,32.7143,33.4926,718800.0],["2007-10-31",33.7064,33.9117,33.1248,33.7919,1261300.0],["2007-11-01",33.5696,33.6722,32.7143,32.9025,573200.0],["2007-11-02",32.8255,32.9794,31.8847,32.6801,874600.0],["2007-11-05",32.2182,32.8511,32.0557,32.2524,735300.0],["2007-11-06",32.3209,32.6459,31.9787,32.5261,534500.0],["2007-11-07",31.8419,32.5946,31.2945,31.4143,719700.0],["2007-11-08",31.3373,31.9702,30.7899,31.8162,731200.0],["2007-11-09",31.1406,32.1755,30.9952,31.8505,616000.0],["2007-11-12",32.1327,32.2011,31.5255,31.7649,739000.0],["2007-11-13",31.9018,32.6288,31.9018,32.5603,388500.0],["2007-11-14",32.7998,33.0564,32.1755,32.1926,546900.0],["2007-11-15",32.0899,32.9794,31.9616,32.2867,552200.0],["2007-11-16",32.2781,32.7485,31.5083,31.6366,870400.0],["2007-11-19",31.2176,31.2176,30.0116,30.0373,880700.0],["2007-11-20",30.1998,30.6018,29.4044,29.7636,610000.0],["2007-11-21",29.584,29.7636,28.9169,29.0366,1255900.0],["2007-11-23",29.1307,29.8406,29.0109,29.7037,272000.0],["2007-11-26",29.5156,30.4735,29.5156,29.8662,630300.0],["2007-11-27",30.1912,30.2853,29.5327,30.1314,727300.0],["2007-11-28",30.2083,32.1241,30.2083,31.9873,1392000.0],["2007-11-29",31.6708,32.5005,31.1149,31.9787,1956400.0],["2007-11-30",32.2353,33.4071,32.1669,33.3472,1571800.0],["2007-12-03",33.3557,33.8176,32.8169,32.9709,945100.0],["2007-12-04",32.4577,33.5525,32.1584,32.911,1495200.0],["2007-12-05",33.1505,33.9288,32.8768,33.9202,1343400.0],["2007-12-06",33.886,35.1518,33.886,34.8183,735000.0],["2007-12-07",35.2972,35.2972,34.3649,34.6386,1559800.0],["2007-12-10",34.4077,34.8097,34.04,34.2538,682900.0],["2007-12-11",34.1683,34.8953,32.4663,32.6117,908200.0],["2007-12-12",33.8005,34.0656,32.3123,32.5689,448100.0],["2007-12-13",32.3123,32.7399,31.9616,32.3209,462400.0],["2007-12-14",32.0386,32.1413,31.1834,31.1919,619900.0],["2007-12-17",30.961,31.0208,30.3879,30.7728,944300.0],["2007-12-18",30.7899,31.0722,30.5419,30.9524,865200.0],["2007-12-19",30.9524,31.133,30.531,30.703,645400.0],["2007-12-20",30.7804,31.2534,30.5998,31.2534,418200.0],["2007-12-21",31.606,31.606,31.0298,31.2362,493700.0],["2007-12-24",31.0728,31.4426,31.0728,31.434,210400.0],["2007-12-26",31.1502,31.563,30.961,31.1158,340100.0],["2007-12-27",30.961,31.1244,30.4364,30.5138,340000.0],["2007-12-28",30.6342,30.9094,30.187,30.402,412700.0],["2007-12-31",30.3848,30.746,30.273,30.5138,271400.0],["2008-01-02",30.6428,31.2706,30.4364,30.7718,529400.0],["2008-01-03",30.918,31.0986,30.1698,30.4106,713300.0],["2008-01-04",30.1784,30.1784,29.2066,29.2152,823200.0],["2008-01-07",29.37,29.456,27.5295,27.8735,1264600.0],["2008-01-08",27.6671,28.3121,26.2137,26.2223,779700.0],["2008-01-09",25.9643,26.8415,25.9126,26.5491,1011100.0],["2008-01-10",26.6093,27.7617,26.3169,27.3403,935900.0],["2008-01-11",27.2371,27.3403,26.2653,26.5233,924800.0],["2008-01-14",26.5921,26.7039,25.7923,26.4545,904800.0],["2008-01-15",26.1879,26.7727,25.9815,26.2395,1110400.0],["2008-01-16",25.9471,26.7469,25.8524,26.2739,1024100.0],["2008-01-17",26.2653,26.5319,24.8892,24.9838,1060100.0],["2008-01-18",25.2934,26.1793,24.9666,25.3278,949000.0],["2008-01-22",24.2614,27.1597,24.2614,26.7297,972400.0],["2008-01-23",25.7148,29.4904,25.7148,29.2496,1115800.0],["2008-01-24",29.241,30.6686,28.8798,30.3332,1257600.0],["2008-01-25",30.4708,30.7804,28.7163,28.7249,1222300.0],["2008-01-28",28.4755,29.3012,27.7703,29.069,1235100.0],["2008-01-29",29.0776,30.6428,29.0776,30.101,1426900.0],["2008-01-30",29.8086,30.359,29.4044,29.6968,780500.0],["2008-01-31",29.6968,32.8875,29.413,32.4231,2434400.0],["2008-02-01",32.5091,32.9391,31.391,32.8961,887800.0],["2008-02-04",32.9477,33.1111,31.563,31.9758,655600.0],["2008-02-05",31.606,31.606,30.0408,30.4364,753500.0],["2008-02-06",30.531,30.8406,29.4646,29.6022,557000.0],["2008-02-07",29.2754,30.9696,29.241,30.2214,549800.0],["2008-02-08",29.9376,30.832,29.714,30.2816,388900.0],["2008-02-11",29.9892,30.746,29.4904,30.402,456800.0],["2008-02-12",30.6514,30.918,29.3356,29.6366,734300.0],["2008-02-13",29.8688,30.1526,29.241,30.0064,399300.0],["2008-02-14",29.8172,30.1268,29.241,29.6452,518900.0],["2008-02-15",29.4732,29.843,29.241,29.5334,598900.0],["2008-02-19",29.8258,30.1182,29.241,29.9376,546400.0],["2008-02-20",29.7484,31.176,29.5936,30.9868,648800.0],["2008-02-21",31.262,31.563,30.4622,30.703,481300.0],["2008-02-22",30.8234,31.1244,29.9978,31.1072,436900.0],["2008-02-25",31.176,31.2018,30.2816,31.2018,380900.0],["2008-02-26",31.0728,32.5779,30.9782,31.7694,752600.0],["2008-02-27",31.5028,32.1909,31.1588,31.6576,637000.0],["2008-02-28",31.391,31.6749,30.9352,31.4083,555600.0],["2008-02-29",31.133,31.133,30.3848,30.5826,703400.0],["2008-03-03",30.746,30.7976,30.1268,30.5482,508600.0],["2008-03-04",30.101,30.445,29.8086,29.9376,1010200.0],["2008-03-05",29.8516,30.187,29.6538,30.058,992000.0],["2008-03-06",29.8258,30.0494,29.2066,29.284,623500.0],["2008-03-07",28.8024,29.8602,28.5014,29.0948,1039900.0],["2008-03-10",28.8883,29.155,28.3723,28.3895,968000.0],["2008-03-11",29.4216,29.4302,28.3035,29.3958,703400.0],["2008-03-12",29.6882,30.4794,28.8626,29.6882,669800.0],["2008-03-13",27.6671,30.9352,27.6671,30.8062,967700.0],["2008-03-14",30.5224,30.875,29.456,29.972,1191700.0],["2008-03-17",28.9915,30.531,28.8109,29.4904,1148700.0],["2008-03-18",29.7153,30.3987,29.3693,30.0181,994800.0],["2008-03-19",30.0267,30.3122,29.3952,29.5682,1086400.0],["2008-03-20",29.4731,30.4073,29.4644,30.2689,866700.0],["2008-03-24",30.2603,33.2707,30.2603,32.4143,978000.0],["2008-03-25",32.3278,32.8123,31.6271,32.2673,688200.0],["2008-03-26",31.9904,32.224,31.2292,31.5925,493800.0],["2008-03-27",31.8347,32.3019,30.961,30.961,617600.0],["2008-03-28",31.0562,31.5146,29.897,29.9921,1044000.0],["2008-03-31",29.8191,30.8053,29.5596,30.7534,771300.0],["2008-04-01",31.7655,32.4316,30.7707,32.2673,701800.0],["2008-04-02",32.3538,32.8901,31.7482,31.8866,606200.0],["2008-04-03",31.5492,31.7915,31.0648,31.7828,572900.0],["2008-04-04",32.0077,32.1288,31.3503,31.5752,390400.0],["2008-04-07",31.6185,32.224,31.0475,31.0735,531000.0],["2008-04-08",30.961,31.0648,30.3381,31.0042,454200.0],["2008-04-09",31.1599,31.3762,30.8399,31.1686,627600.0],["2008-04-10",31.2292,31.8261,31.0042,31.5579,658000.0],["2008-04-11",31.4454,31.5752,30.9264,31.3503,330900.0],["2008-04-14",31.2119,31.6963,30.7793,31.4022,593400.0],["2008-04-15",31.5493,31.7655,31.2292,31.6444,661400.0],["2008-04-16",31.7742,32.3711,31.4714,32.3624,834900.0],["2008-04-17",32.3278,32.6219,32.0683,32.4662,373100.0],["2008-04-18",32.9161,33.0891,32.3711,32.423,925400.0],["2008-04-21",32.1375,32.4576,31.5406,32.3278,605300.0],["2008-04-22",31.9904,32.3884,31.0562,31.6444,463400.0],["2008-04-23",31.4887,31.8434,30.1219,30.3208,544100.0],["2008-04-24",30.217,30.8312,29.525,30.8226,707700.0],["2008-04-25",30.9091,31.16,30.1478,30.6409,573000.0],["2008-04-28",30.615,32.1029,30.4419,31.5665,1254300.0],["2008-04-29",31.4973,31.7049,31.134,31.5752,465400.0],["2008-04-30",31.3849,32.1288,31.0562,31.3849,861400.0],["2008-05-01",31.2465,32.3538,30.9005,32.0077,633100.0],["2008-05-02",32.1808,32.8036,31.4714,31.6444,587500.0],["2008-05-05",31.5752,31.9991,31.0735,31.4887,795500.0],["2008-05-06",31.1254,31.6531,30.5371,31.6185,785800.0],["2008-05-07",30.217,32.8728,30.1997,30.3727,2314000.0],["2008-05-08",30.3727,31.2984,30.1651,30.9091,1158800.0],["2008-05-09",30.39,31.1513,29.9143,30.0267,703500.0],["2008-05-12",29.9316,30.7101,29.9316,30.5285,843700.0],["2008-05-13",30.3987,30.8399,30.243,30.7015,403300.0],["2008-05-14",30.7015,31.2205,30.7015,31.0302,423500.0],["2008-05-15",31.0302,31.3243,30.7015,30.9697,533100.0],["2008-05-16",31.1427,32.1462,30.8918,32.1202,552500.0],["2008-05-19",32.1981,33.6427,31.8347,32.6652,921500.0],["2008-05-20",32.5008,32.8036,32.3624,32.7517,558400.0],["2008-05-21",32.7517,32.8382,31.6444,31.7136,469800.0],["2008-05-22",31.6617,32.0423,31.4195,31.5665,291900.0],["2008-05-23",31.4368,31.4368,30.217,30.6236,590200.0],["2008-05-27",30.3901,31.1254,30.3641,31.0735,266000.0],["2008-05-28",31.1427,31.4281,30.9264,31.0908,341100.0],["2008-05-29",30.9696,31.2119,30.615,30.9004,408400.0],["2008-05-30",31.0908,31.1254,30.8658,31.0129,529000.0],["2008-06-02",30.9177,31.1167,30.3727,30.6755,734100.0],["2008-06-03",30.5804,30.961,30.2776,30.7966,527800.0],["2008-06-04",30.9004,32.0596,30.7274,31.1859,664600.0],["2008-06-05",31.3416,31.6963,31.0994,31.4627,591900.0],["2008-06-06",31.2897,31.3416,30.1738,30.3295,865100.0],["2008-06-09",30.39,30.39,29.499,29.8883,530200.0],["2008-06-10",29.5855,30.0786,29.2654,29.7499,608100.0],["2008-06-11",29.4212,29.4212,28.4177,28.4436,1267800.0],["2008-06-12",26.9817,28.262,26.8432,26.9644,1694900.0],["2008-06-13",27.0422,27.3796,26.774,27.1201,864700.0],["2008-06-16",27.0768,27.1979,26.6962,26.999,436200.0],["2008-06-17",27.2239,27.4834,25.9955,26.1339,1005500.0],["2008-06-18",25.7446,26.1079,25.0352,25.1564,1012500.0],["2008-06-19",25.3207,26.7394,24.8363,26.6443,1128700.0],["2008-06-20",26.3918,26.4266,25.164,25.3208,779100.0],["2008-06-23",25.4862,25.6778,24.4239,24.6851,898200.0],["2008-06-24",24.6242,25.077,24.1714,24.511,764500.0],["2008-06-25",24.6851,25.1205,24.3891,24.4849,1037300.0],["2008-06-26",24.0147,24.2062,23.1614,23.2659,1092900.0],["2008-06-27",23.292,23.292,22.2993,22.7695,1411600.0],["2008-06-30",22.0207,22.7173,21.9859,22.0555,833400.0],["2008-07-01",21.7072,21.8988,20.9584,21.4112,768600.0],["2008-07-02",21.4112,21.507,19.9832,20.0006,1326500.0],["2008-07-03",20.1573,20.4969,19.9048,20.375,938900.0],["2008-07-07",20.5405,20.5405,18.8513,19.1473,1095200.0],["2008-07-08",19.0254,20.1399,18.3637,20.079,1260900.0],["2008-07-09",20.8975,21.1152,19.8613,19.931,1676800.0],["2008-07-10",19.6523,20.1138,18.9122,19.1473,1047600.0],["2008-07-11",18.799,19.156,18.3724,18.6684,903000.0],["2008-07-14",19.0428,19.1996,18.0415,18.0763,1082300.0],["2008-07-15",17.8586,18.3985,17.2056,18.0415,1257300.0],["2008-07-16",17.9805,18.7729,17.7454,18.5988,879900.0],["2008-07-17",18.6423,20.9323,18.6423,20.5666,1491900.0],["2008-07-18",20.6624,21.6811,20.1312,20.4534,616000.0],["2008-07-21",20.6798,21.2022,19.8787,20.4969,803300.0],["2008-07-22",19.3215,20.8191,18.7555,20.5143,2232000.0],["2008-07-23",20.3663,22.43,20.3141,22.2036,2752300.0],["2008-07-24",22.3255,22.3429,20.6537,20.8888,1348000.0],["2008-07-25",21.1674,21.8204,20.7233,21.1761,1115100.0],["2008-07-28",21.298,21.6289,20.7059,20.7582,985800.0],["2008-07-29",21.1413,21.7943,20.732,21.507,765600.0],["2008-07-30",21.5766,22.221,21.2458,21.7856,915400.0],["2008-07-31",21.7682,22.012,21.3241,21.6028,701100.0],["2008-08-01",21.8727,22.0033,20.9758,21.4896,915000.0],["2008-08-04",21.3328,21.6376,20.9062,21.0803,785600.0],["2008-08-05",21.2893,21.8814,21.1587,21.8553,586300.0],["2008-08-06",21.6376,22.16,21.002,21.9598,519000.0],["2008-08-07",21.655,21.7856,20.9845,21.15,567800.0],["2008-08-08",21.2371,22.308,21.0542,22.1339,530700.0],["2008-08-11",22.1687,22.874,21.9946,22.3516,1159900.0],["2008-08-12",22.2036,22.3429,21.7682,22.0904,382700.0],["2008-08-13",22.1078,22.369,21.4286,21.6811,888400.0],["2008-08-14",21.507,22.2819,21.507,21.9946,592000.0],["2008-08-15",21.8901,22.7521,21.8901,22.3081,562600.0],["2008-08-18",22.4212,22.43,21.2196,21.3851,528000.0],["2008-08-19",21.089,21.3067,20.7233,21.1326,728400.0],["2008-08-20",21.3851,24.2585,21.2022,23.6228,2416700.0],["2008-08-21",23.0743,23.6403,22.8479,23.2833,896600.0],["2008-08-22",23.4835,24.0321,23.0308,23.8492,504000.0],["2008-08-25",23.7622,24.0408,23.2484,23.3355,490700.0],["2008-08-26",23.2833,23.7796,23.0046,23.4313,461200.0],["2008-08-27",23.4835,25.3643,23.3703,25.077,806100.0],["2008-08-28",25.1031,25.8606,25.1031,25.2685,677200.0],["2008-08-29",25.7213,26.7923,25.4688,26.5833,1130700.0],["2008-09-02",26.8184,28.2812,26.1828,26.7662,1402300.0],["2008-09-03",26.6095,27.5411,26.0783,26.444,1221600.0],["2008-09-04",26.1131,26.444,24.6851,25.2163,1329000.0],["2008-09-05",25.0073,25.5297,23.945,24.9551,927400.0],["2008-09-08",26.3831,26.6965,25.0508,25.6865,1172800.0],["2008-09-09",25.7213,25.9303,24.4587,24.7026,1130900.0],["2008-09-10",24.9551,25.2511,24.1801,24.9899,698200.0],["2008-09-11",24.5545,25.5559,24.1975,24.659,1080400.0],["2008-09-12",24.2672,25.1292,24.1366,24.7287,1007200.0],["2008-09-15",23.7883,24.7374,23.1178,23.3442,1002400.0],["2008-09-16",22.5257,23.8405,22.1774,23.7448,1389400.0],["2008-09-17",23.0395,23.44,22.578,22.7173,1162700.0],["2008-09-18",23.4835,24.2149,22.5083,23.8492,1972600.0],["2008-09-19",25.6778,26.1218,21.2458,24.3543,2258900.0],["2008-09-22",26.9926,26.9926,22.9698,23.1439,981000.0],["2008-09-23",23.2571,23.588,22.5519,22.7347,563600.0],["2008-09-24",22.9176,23.588,22.4909,22.6215,662200.0],["2008-09-25",22.5606,23.4226,21.5331,23.022,1354800.0],["2008-09-26",22.6389,22.6389,20.941,21.1239,1265800.0],["2008-09-29",21.0107,21.2283,17.8064,18.6075,1589400.0],["2008-09-30",18.9035,19.5566,18.7294,19.4782,1169900.0],["2008-10-01",19.365,19.6523,18.4768,18.86,862000.0],["2008-10-02",18.6754,18.7897,17.3484,17.4011,678600.0],["2008-10-03",18.0602,18.3063,16.5047,16.5047,1034700.0],["2008-10-06",15.7752,15.9949,14.3339,15.1776,1242000.0],["2008-10-07",15.1513,15.8367,14.5009,14.5009,1135700.0],["2008-10-08",14.0615,15.5204,14.0351,14.9579,1611100.0],["2008-10-09",15.7049,15.7049,13.4375,13.6309,879200.0],["2008-10-10",12.9102,14.413,12.2423,13.9736,1422000.0],["2008-10-13",14.7558,15.0897,14.167,14.9315,740000.0],["2008-10-14",15.0194,15.6434,14.747,15.0458,982400.0],["2008-10-15",14.8876,14.8876,13.1475,13.1826,630600.0],["2008-10-16",13.2969,13.71,12.5059,13.1123,1037400.0],["2008-10-17",12.5147,16.0653,12.4796,15.2655,2689400.0],["2008-10-20",15.3885,16.074,14.7118,16.0565,827900.0],["2008-10-21",15.9861,15.9861,14.9403,15.3007,432600.0],["2008-10-22",14.8788,15.4325,14.1582,14.7118,857300.0],["2008-10-23",14.7997,15.0458,13.7978,14.58,1136400.0],["2008-10-24",13.5781,14.0439,13.2529,13.8066,931800.0],["2008-10-27",14.3515,15.037,12.7432,12.875,682300.0],["2008-10-28",13.1739,13.209,11.4337,12.6641,1208400.0],["2008-10-29",12.295,13.1826,12.2423,12.796,788200.0],["2008-10-30",13.1299,13.8681,12.796,13.8681,716300.0],["2008-10-31",13.7715,16.0389,13.1914,15.5643,1415700.0],["2008-11-03",15.8895,17.1023,15.8192,16.6804,835400.0],["2008-11-04",17.032,17.656,16.6629,16.7947,720000.0],["2008-11-05",16.575,17.4011,16.1883,16.2147,927300.0],["2008-11-06",16.1707,16.4344,15.2743,15.8895,615800.0],["2008-11-07",16.3992,16.408,15.3885,15.6258,507000.0],["2008-11-10",15.5379,16.0389,15.2567,15.3094,572800.0],["2008-11-11",16.2322,16.2322,15.4676,15.6522,1355000.0],["2008-11-12",15.4325,15.7489,14.6503,14.9491,1014600.0],["2008-11-13",15.3798,16.1619,14.3076,15.8192,1832400.0],["2008-11-14",15.6434,16.4783,15.6434,16.4783,5447100.0],["2008-11-17",16.0389,16.9001,15.661,16.0652,969900.0],["2008-11-18",16.0125,16.5486,15.8719,16.285,827100.0],["2008-11-19",14.9491,15.9334,13.6396,13.6572,1425100.0],["2008-11-20",13.4814,14.29,12.5411,13.2881,1388100.0],["2008-11-21",13.4727,14.6239,12.9453,14.4833,1602400.0],["2008-11-24",14.7734,15.4149,14.1933,15.0634,1950100.0],["2008-11-25",15.0634,16.5135,14.6327,16.4959,1106200.0],["2008-11-26",16.3465,19.4224,15.9071,18.5524,1651000.0],["2008-11-28",18.4557,19.2906,18.069,18.4557,248100.0],["2008-12-01",18.1042,18.649,16.2762,16.4256,736000.0],["2008-12-02",16.5574,17.5153,16.3992,16.9529,715600.0],["2008-12-03",16.6189,17.9723,16.5662,17.199,1239700.0],["2008-12-04",17.0935,17.8405,16.6541,17.0144,826400.0],["2008-12-05",16.9441,17.5417,16.1619,17.3132,648100.0],["2008-12-08",17.6472,19.9761,17.6472,19.0533,1809800.0],["2008-12-09",19.1939,19.2906,17.1374,17.7263,1151300.0],["2008-12-10",17.8845,18.069,17.2517,17.946,933900.0],["2008-12-11",17.7878,17.8932,16.5926,16.7683,1004200.0],["2008-12-12",16.5222,17.8669,16.3992,17.8405,1074000.0],["2008-12-15",18.3327,18.3327,16.5574,16.9968,391100.0],["2008-12-16",17.2078,17.9284,16.9265,17.7438,609900.0],["2008-12-17",17.4802,18.0251,17.4802,17.6032,869700.0],["2008-12-18",17.322,17.779,16.6629,16.8738,960500.0],["2008-12-19",17.077,17.3243,16.3349,16.6176,492500.0],["2008-12-22",16.9886,17.024,15.4691,15.8843,461100.0],["2008-12-23",15.9903,15.9992,15.4956,15.6193,387000.0],["2008-12-24",15.7783,15.7783,15.2571,15.584,112000.0],["2008-12-26",15.5663,15.7165,15.1422,15.4691,738800.0],["2008-12-29",15.4603,15.5133,14.7623,14.9567,398800.0],["2008-12-30",14.8419,15.2394,14.6387,15.2306,654600.0],["2008-12-31",15.0804,16.5999,15.0186,16.2642,799600.0],["2009-01-02",16.3879,16.9975,15.7518,16.5292,434400.0],["2009-01-05",16.4409,17.5629,16.2907,17.3508,760700.0],["2009-01-06",17.5452,18.2961,17.5364,17.8367,809600.0],["2009-01-07",17.8456,17.8456,16.918,17.2095,619100.0],["2009-01-08",16.9356,17.2625,16.5381,17.0946,488200.0],["2009-01-09",18.3315,19.3298,17.4215,17.6424,884400.0],["2009-01-12",17.7572,17.7572,16.6883,16.9356,956300.0],["2009-01-13",16.9356,17.3685,16.5204,17.0593,546800.0],["2009-01-14",16.6971,16.6971,16.0699,16.4586,849000.0],["2009-01-15",16.2907,17.7749,15.7076,17.4392,731800.0],["2009-01-16",17.9869,18.0134,16.8296,17.6601,476200.0],["2009-01-20",17.6424,17.6424,16.3879,16.6883,1233800.0],["2009-01-21",16.8296,17.077,16.2465,17.0328,384700.0],["2009-01-22",16.6529,16.8649,16.0257,16.4674,651000.0],["2009-01-23",16.1759,17.342,15.9285,16.7943,549400.0],["2009-01-26",16.8031,17.7131,16.5999,17.0681,451200.0],["2009-01-27",17.0946,17.6247,16.9003,17.3243,211800.0],["2009-01-28",17.8191,18.6583,17.4922,18.1901,515000.0],["2009-01-29",17.7749,18.0223,16.865,16.9621,330100.0],["2009-01-30",17.1035,17.1035,15.7518,15.9727,419700.0],["2009-02-02",15.7518,16.3349,15.4514,15.7518,418200.0],["2009-02-03",15.9727,16.2112,15.6105,15.9108,582900.0],["2009-02-04",16.0345,16.22,15.5575,15.796,696700.0],["2009-02-05",16.2995,18.5523,16.1052,18.4993,1426300.0],["2009-02-06",18.57,19.5241,18.4463,19.3828,899100.0],["2009-02-09",19.4269,20.2132,19.3121,19.5683,1148600.0],["2009-02-10",19.0382,20.1425,18.623,18.8527,856000.0],["2009-02-11",18.9145,19.1001,17.6247,18.5965,670900.0],["2009-02-12",18.0664,18.8704,17.8456,18.8174,883400.0],["2009-02-13",18.941,19.3298,18.0664,18.3491,624900.0],["2009-02-17",17.7926,17.8456,17.2183,17.5187,1092900.0],["2009-02-18",17.554,17.7749,16.9798,17.4304,845400.0],["2009-02-19",17.6512,18.0576,15.6193,15.9373,1284400.0],["2009-02-20",15.3896,15.5575,14.3295,15.1157,1376300.0],["2009-02-23",15.2306,15.7606,14.6298,14.833,847700.0],["2009-02-24",14.7623,15.6546,14.5415,15.4868,428500.0],["2009-02-25",15.5133,16.5116,15.1422,15.9992,1169900.0],["2009-02-26",16.22,16.8384,16.1229,16.6529,1021500.0],["2009-02-27",16.4321,17.2272,15.8313,16.8473,648700.0],["2009-03-02",17.2272,17.607,16.2554,16.3702,853700.0],["2009-03-03",16.4939,16.5822,15.5309,15.7695,765000.0],["2009-03-04",16.1405,16.6794,15.9197,16.1582,665200.0],["2009-03-05",15.9462,16.1847,15.2924,15.4779,351800.0],["2009-03-06",15.4249,15.8048,14.992,15.4161,601000.0],["2009-03-09",15.1246,16.4409,14.8949,15.8225,617600.0],["2009-03-10",16.273,17.3067,16.1759,17.183,507600.0],["2009-03-11",17.1476,17.8367,16.8384,17.6424,721700.0],["2009-03-12",17.5187,18.3668,17.4657,18.305,470300.0],["2009-03-13",18.5523,18.7202,18.0664,18.358,421800.0],["2009-03-16",18.3933,19.1531,18.2696,18.7379,1017300.0],["2009-03-17",18.7379,19.6478,18.676,19.5506,695600.0],["2009-03-18",19.5594,20.9995,19.1354,20.7079,1250400.0],["2009-03-19",20.9906,21.344,20.5489,20.9906,1235100.0],["2009-03-20",21.1762,21.1762,20.2397,20.4252,1179900.0],["2009-03-23",21.1055,21.1055,20.2044,20.8581,1157500.0],["2009-03-24",20.4164,20.5136,19.8068,19.8863,970200.0],["2009-03-25",20.4517,21.5737,19.7096,20.5577,585900.0],["2009-03-26",21.0701,22.0861,20.9376,21.9978,687200.0],["2009-03-27",21.6532,21.9448,20.9023,21.4765,633200.0],["2009-03-30",20.9975,21.2193,20.137,20.5362,385300.0],["2009-03-31",20.5628,21.8402,20.5628,21.512,609200.0],["2009-04-01",21.1749,22.5499,20.9354,22.2039,907200.0],["2009-04-02",22.4257,24.058,22.4257,23.5523,622700.0],["2009-04-03",22.8515,23.8007,22.8515,23.7741,702900.0],["2009-04-06",23.4814,24.883,23.3838,24.6789,1056200.0],["2009-04-07",24.3685,24.3685,22.7983,22.9935,970000.0],["2009-04-08",23.1354,23.2064,22.5144,22.8781,440300.0],["2009-04-09",22.1685,24.1201,21.4322,23.5168,1136200.0],["2009-04-13",23.4902,23.5789,22.1862,23.3394,561800.0],["2009-04-14",23.1797,23.7297,22.9757,23.0644,487200.0],["2009-04-15",22.7007,23.7652,22.3725,23.5878,533900.0],["2009-04-16",23.7298,24.3507,23.0644,24.262,571700.0],["2009-04-17",24.4217,24.7144,24.058,24.3064,469600.0],["2009-04-20",24.1555,24.1555,22.5499,22.8338,404800.0],["2009-04-21",22.8604,24.2354,22.541,24.0314,820800.0],["2009-04-22",22.6209,24.2443,22.1862,23.6233,1209700.0],["2009-04-23",24.3064,24.8297,22.1241,23.0644,829100.0],["2009-04-24",22.7007,24.1201,22.4523,23.8983,1286300.0],["2009-04-27",23.6056,24.0846,23.4636,23.6943,797400.0],["2009-04-28",23.3838,24.2531,23.1975,23.7386,736000.0],["2009-04-29",24.0668,24.7676,23.8451,24.6523,622200.0],["2009-04-30",25.1047,25.4152,24.5813,24.6612,967400.0],["2009-05-01",24.6257,24.7943,24.0402,24.7055,547700.0],["2009-05-04",24.7056,25.4418,23.6854,25.4241,783600.0],["2009-05-05",25.2555,25.841,25.1757,25.708,503500.0],["2009-05-06",26.3733,26.3733,25.2201,25.6281,421100.0],["2009-05-07",25.9031,25.9031,25.2555,25.7257,837700.0],["2009-05-08",26.391,26.4709,24.7233,25.2999,565700.0],["2009-05-11",24.9007,25.1935,24.2886,24.5015,791700.0],["2009-05-12",24.7499,24.8386,22.6209,23.3926,780500.0],["2009-05-13",23.0644,23.1709,21.7781,21.9023,701300.0],["2009-05-14",21.8136,22.1596,21.2902,21.8136,588800.0],["2009-05-15",21.7693,21.8491,20.8112,20.9265,902700.0],["2009-05-18",21.0241,21.7072,20.7048,21.6628,787800.0],["2009-05-19",21.7249,22.0443,21.3789,21.7338,410600.0],["2009-05-20",21.9733,23.2241,21.6096,21.7427,462300.0],["2009-05-21",21.6185,21.6185,20.341,20.5273,510600.0],["2009-05-22",20.6604,20.9709,20.2523,20.2878,369700.0],["2009-05-26",20.0572,21.5209,20.0217,21.4765,412400.0],["2009-05-27",21.3701,22.266,21.2548,21.8846,774200.0],["2009-05-28",22.0088,22.4257,21.1128,21.5297,581400.0],["2009-05-29",21.6273,22.2838,21.2548,21.8225,392500.0],["2009-06-01",22.3547,23.2064,21.9289,22.7894,456800.0],["2009-06-02",22.8781,23.4015,22.5765,23.2064,316000.0],["2009-06-03",22.9047,22.9314,21.4943,21.9644,365100.0],["2009-06-04",21.9378,22.0798,21.3523,21.6894,356400.0],["2009-06-05",21.9733,22.133,21.2547,21.4499,328300.0],["2009-06-08",21.3967,21.4588,21.0064,21.2193,222700.0],["2009-06-09",21.2547,21.441,20.9265,21.3257,247500.0],["2009-06-10",21.4233,21.5475,20.6249,21.1483,289300.0],["2009-06-11",21.1483,21.9556,20.6072,21.8225,602200.0],["2009-06-12",21.7338,22.2039,21.2902,22.1418,427000.0],["2009-06-15",22.0265,22.1241,21.6451,21.8668,604800.0],["2009-06-16",22.0798,22.4257,21.3523,21.441,513400.0],["2009-06-17",21.1572,21.3967,20.8644,21.0685,362300.0],["2009-06-18",21.0152,21.0152,20.4652,20.5273,550700.0],["2009-06-19",20.8023,20.8822,20.0749,20.1636,498300.0],["2009-06-22",19.932,20.2527,19.7359,19.8874,349800.0],["2009-06-23",19.8072,20.2082,19.6736,20.0478,202500.0],["2009-06-24",19.9765,21.3487,19.8161,20.6091,525800.0],["2009-06-25",20.4309,21.1972,20.0745,21.1883,221800.0],["2009-06-26",21.2417,22.0526,20.9744,21.7764,739500.0],["2009-06-29",22.0882,22.507,21.8566,22.2753,263000.0],["2009-06-30",22.3644,22.908,22.1417,22.4892,364300.0],["2009-07-01",22.5605,22.8099,22.2397,22.5515,428100.0],["2009-07-02",22.115,22.115,21.616,21.7853,494100.0],["2009-07-06",21.4912,21.7585,21.0992,21.714,420600.0],["2009-07-07",21.7229,22.0615,21.3398,21.3576,344700.0],["2009-07-08",21.3665,21.6784,20.1993,20.6715,453800.0],["2009-07-09",20.8052,21.0636,20.4666,20.6982,383200.0],["2009-07-10",20.627,20.8586,20.1814,20.2438,533400.0],["2009-07-13",20.3329,20.6893,19.8963,20.52,777500.0],["2009-07-14",20.3953,20.7962,20.0834,20.7606,793600.0],["2009-07-15",21.1438,21.9368,21.1438,21.8209,556600.0],["2009-07-16",21.8655,22.5694,21.8655,22.4624,272500.0],["2009-07-17",22.4981,22.9881,22.4981,22.9436,289700.0],["2009-07-20",23.0683,23.8792,22.9614,23.5762,350500.0],["2009-07-21",23.9415,24.0217,23.4604,23.8257,342100.0],["2009-07-22",23.7366,24.8504,23.496,24.4494,704900.0],["2009-07-23",24.289,26.1423,24.0574,25.4295,1287800.0],["2009-07-24",25.1622,25.7859,24.5118,24.592,681800.0],["2009-07-27",24.4939,24.5385,23.6118,23.79,612300.0],["2009-07-28",23.5138,24.4316,23.5138,24.3336,516300.0],["2009-07-29",24.3068,24.3068,23.4515,23.79,338800.0],["2009-07-30",24.4316,24.7969,24.0128,24.3692,544200.0],["2009-07-31",24.494,24.8414,24.2534,24.3247,371600.0],["2009-08-03",24.4494,25.1266,24.3959,25.0196,331400.0],["2009-08-04",24.9484,25.6701,24.4583,25.2424,325500.0],["2009-08-05",25.1355,25.4028,24.7345,25.1711,126500.0],["2009-08-06",25.2157,25.4117,23.9861,24.1643,394200.0],["2009-08-07",24.4138,25.3582,24.0841,24.5296,775100.0],["2009-08-10",24.5118,24.583,23.8435,24.1465,210000.0],["2009-08-11",24.1197,24.3247,23.6475,23.8881,196800.0],["2009-08-12",23.9237,24.7256,23.8702,24.4761,162100.0],["2009-08-13",24.4227,24.7969,24.2088,24.7613,173600.0],["2009-08-14",24.7613,24.7613,23.4069,23.692,265000.0],["2009-08-17",23.0594,23.1129,22.7208,22.8901,209900.0],["2009-08-18",23.0327,23.9059,22.9703,23.6564,281700.0],["2009-08-19",23.3535,23.7188,23.3535,23.4871,265400.0],["2009-08-20",23.5227,24.3336,23.4158,24.2088,219700.0],["2009-08-21",24.4583,24.9216,24.4494,24.8504,168700.0],["2009-08-24",25.0464,25.2959,24.2267,24.3425,226000.0],["2009-08-25",24.3514,24.7345,24.0395,24.1197,252500.0],["2009-08-26",24.1554,24.3425,23.7544,24.0752,217100.0],["2009-08-27",24.1375,24.4494,23.398,24.2266,210700.0],["2009-08-28",24.3425,24.5831,23.897,24.3068,221900.0],["2009-08-31",24.289,24.3157,23.2287,23.4604,289100.0],["2009-09-01",23.2822,23.6029,22.3644,22.507,407000.0],["2009-09-02",22.5248,22.6228,21.7407,21.8031,344800.0],["2009-09-03",21.8566,22.1239,21.5982,21.91,258900.0],["2009-09-04",21.91,22.0348,21.6694,21.7942,444900.0],["2009-09-08",22.5783,23.4158,22.2842,22.9436,637400.0],["2009-09-09",22.9436,23.2733,22.6852,22.7654,450500.0],["2009-09-10",22.801,23.4871,22.1862,23.4247,528100.0],["2009-09-11",23.5762,24.6365,23.5227,24.6187,481300.0],["2009-09-14",24.5207,24.5207,23.6564,23.8435,426700.0],["2009-09-15",23.995,24.2267,23.6119,24.093,207700.0],["2009-09-16",24.1108,25.8037,24.093,25.3404,419300.0],["2009-09-17",25.2424,26.5166,24.9484,26.2314,786400.0],["2009-09-18",26.2582,26.5611,25.9641,26.3205,457700.0],["2009-09-21",26.1067,26.8106,25.9017,26.4898,635300.0],["2009-09-22",26.3918,26.5611,25.4384,25.5186,388800.0],["2009-09-23",25.7592,25.8928,25.0642,25.0731,193000.0],["2009-09-24",25.1088,25.2959,23.9237,24.2356,235500.0],["2009-09-25",24.2712,24.6009,23.8346,24.1999,432400.0],["2009-09-28",24.2177,25.2157,24.1197,25.18,234800.0],["2009-09-29",25.0553,25.679,25.0286,25.3137,387200.0],["2009-09-30",25.483,25.7503,24.69,25.4652,436500.0],["2009-10-01",25.5275,25.7146,25.18,25.4562,926700.0],["2009-10-02",24.9466,25.4115,24.723,24.9287,757900.0],["2009-10-05",25.0092,25.5904,24.8214,25.2595,338200.0],["2009-10-06",25.4205,26.2878,25.4026,25.8586,664300.0],["2009-10-07",25.8407,26.3236,25.6351,26.1537,924500.0],["2009-10-08",26.261,26.8243,26.1716,26.3325,457400.0],["2009-10-09",26.404,26.5382,25.9301,26.3504,322800.0],["2009-10-12",26.2967,26.5739,26.0553,26.1537,228700.0],["2009-10-13",26.1179,26.4487,25.8676,26.3236,219500.0],["2009-10-14",26.556,26.7259,26.404,26.5471,329500.0],["2009-10-15",26.3414,26.6633,26.2431,26.6007,320200.0],["2009-10-16",26.5113,26.5113,25.9033,26.2431,421300.0],["2009-10-19",26.4666,26.556,25.957,26.4219,352800.0],["2009-10-20",26.5113,26.5113,25.6083,26.0285,505500.0],["2009-10-21",26.0285,26.4309,25.0897,25.2864,535200.0],["2009-10-22",25.7155,25.8497,24.7856,25.1075,406800.0],["2009-10-23",25.0181,25.2595,23.355,23.4087,688000.0],["2009-10-26",23.1941,24.0077,22.7828,22.9169,465500.0],["2009-10-27",22.7559,22.8811,22.3893,22.6755,505200.0],["2009-10-28",22.3983,22.5056,22.0227,22.3267,672900.0],["2009-10-29",22.3983,22.89,22.3357,22.738,338200.0],["2009-10-30",22.6576,22.6576,21.7545,22.2194,568300.0],["2009-11-02",22.3536,23.0689,21.9154,22.1658,707900.0],["2009-11-03",22.0317,22.7202,21.6114,22.6755,402600.0],["2009-11-04",22.6844,23.1494,22.2016,22.3536,324200.0],["2009-11-05",22.4519,22.9079,22.3715,22.8275,480100.0],["2009-11-06",22.5145,23.3192,22.4787,22.9705,234900.0],["2009-11-09",23.203,23.9004,23.203,23.8557,212100.0],["2009-11-10",23.7484,24.2134,23.5517,24.1597,295600.0],["2009-11-11",24.4369,24.9555,24.3118,24.5174,252700.0],["2009-11-12",24.5174,24.5889,23.7574,23.8736,140700.0],["2009-11-13",23.8289,24.428,23.7484,24.1508,145200.0],["2009-11-16",24.2492,24.7678,24.2492,24.6247,438500.0],["2009-11-17",24.6515,24.8125,24.276,24.7141,331700.0],["2009-11-18",24.8572,25.2148,24.6873,24.8661,268500.0],["2009-11-19",24.7052,24.7767,24.1955,24.6336,254300.0],["2009-11-20",24.6157,24.6247,24.0435,24.3475,141600.0],["2009-11-23",24.8304,25.0628,24.58,24.8393,140700.0],["2009-11-24",24.7588,24.7588,24.1866,24.4906,103100.0],["2009-11-25",24.5979,24.9555,24.5174,24.8125,106300.0],["2009-11-27",24.2581,24.732,24.1597,24.2134,42300.0],["2009-11-30",24.2044,24.4816,23.7484,24.1061,259900.0],["2009-12-01",24.419,24.7856,24.3207,24.4816,134700.0],["2009-12-02",24.5621,25.3579,24.3833,24.8751,264300.0],["2009-12-03",24.8214,25.1701,24.3922,24.4548,116900.0],["2009-12-04",24.7946,25.1075,24.3654,24.6158,119300.0],["2009-12-07",24.4995,24.5889,24.3296,24.4995,145100.0],["2009-12-08",24.276,24.3922,23.9183,24.124,197400.0],["2009-12-09",24.0256,24.3565,23.811,24.0703,103700.0],["2009-12-10",24.2402,24.7499,23.7931,23.972,231800.0],["2009-12-11",23.9273,24.3028,23.668,23.963,396400.0],["2009-12-14",24.1866,24.1866,23.6411,23.9183,494500.0],["2009-12-15",23.8736,24.0793,23.4802,23.8289,255400.0],["2009-12-16",23.9451,24.0971,23.5875,23.7127,248300.0],["2009-12-17",23.5428,23.7306,23.2209,23.2924,332300.0],["2009-12-18",23.3729,23.507,23.1762,23.3908,798700.0],["2009-12-21",23.5882,23.8665,23.3998,23.6959,262500.0],["2009-12-22",23.5793,24.1986,23.5793,24.1537,258400.0],["2009-12-23",24.2614,24.3243,24.0191,24.0729,191900.0],["2009-12-24",24.2165,24.2884,24.064,24.1986,97900.0],["2009-12-28",24.1537,24.3691,23.6959,23.8126,227300.0],["2009-12-29",23.8126,23.8755,23.5972,23.6062,292100.0],["2009-12-30",23.4626,23.6421,23.2831,23.4716,320400.0],["2009-12-31",23.5613,23.5613,23.2741,23.3818,426900.0],["2010-01-04",23.5523,23.5793,23.0676,23.1843,377000.0],["2010-01-05",23.0766,23.1215,22.5919,22.7266,714200.0],["2010-01-06",22.583,22.7625,22.4663,22.5471,411400.0],["2010-01-07",22.4842,22.556,22.0085,22.2509,663800.0],["2010-01-08",22.2868,22.3406,21.8829,22.0983,448100.0],["2010-01-11",22.0354,22.2329,21.8559,22.188,719600.0],["2010-01-12",22.0354,22.2957,21.9816,22.2239,310100.0],["2010-01-13",22.3675,22.7804,22.0175,22.7535,427800.0],["2010-01-14",22.583,22.7804,22.4035,22.7086,333600.0],["2010-01-15",22.6637,22.6637,22.2688,22.4753,347500.0],["2010-01-19",22.4932,22.6997,22.2509,22.6009,234300.0],["2010-01-20",22.3855,22.6727,22.206,22.565,221800.0],["2010-01-21",22.6189,22.7804,21.9547,22.0085,283300.0],["2010-01-22",21.9547,22.1072,21.5597,21.6944,338800.0],["2010-01-25",21.838,21.9547,21.3264,21.5597,241900.0],["2010-01-26",21.452,22.0085,21.3623,21.6674,375200.0],["2010-01-27",21.2905,21.2905,20.0608,20.8058,1137100.0],["2010-01-28",20.7429,20.8955,20.1954,20.5365,434200.0],["2010-01-29",20.6442,20.8327,20.4019,20.4737,476400.0],["2010-02-01",20.5724,20.8686,20.357,20.8686,806200.0],["2010-02-02",20.9673,21.3892,20.8776,21.3443,445500.0],["2010-02-03",21.1648,21.2276,20.707,20.9314,288300.0],["2010-02-04",20.725,20.8058,20.2852,20.4737,294100.0],["2010-02-05",20.4378,20.8147,20.2044,20.8147,313500.0],["2010-02-08",20.707,20.8865,20.2134,20.2582,349300.0],["2010-02-09",20.3929,20.5903,19.8095,20.1146,414000.0],["2010-02-10",20.1505,20.2852,19.6569,19.9082,281100.0],["2010-02-11",19.9082,20.0518,19.7466,20.0338,347900.0],["2010-02-12",19.7287,20.3031,19.6569,20.3031,255300.0],["2010-02-16",20.3839,21.5059,20.2403,21.3802,766300.0],["2010-02-17",21.3892,21.5597,21.2994,21.3084,177000.0],["2010-02-18",21.2815,21.5956,21.2456,21.4789,240200.0],["2010-02-19",21.3892,21.4879,21.2546,21.4071,192000.0],["2010-02-22",21.5687,21.5687,21.2276,21.4071,146300.0],["2010-02-23",21.2456,21.7303,21.1738,21.5597,749800.0],["2010-02-24",21.6136,21.6764,21.3982,21.6315,539600.0],["2010-02-25",21.443,21.7213,21.2187,21.452,446200.0],["2010-02-26",21.4161,21.5149,20.9494,21.1738,287100.0],["2010-03-01",21.1199,21.7123,21.0122,21.7033,338200.0],["2010-03-02",21.8918,22.1252,21.6046,21.7123,197300.0],["2010-03-03",21.6226,21.9008,21.4341,21.6405,271300.0],["2010-03-04",21.7662,21.9008,21.443,21.5418,535400.0],["2010-03-05",21.5149,21.9906,21.4969,21.9367,457600.0],["2010-03-08",21.9008,22.6368,21.9008,22.5291,316100.0],["2010-03-09",22.5201,22.9779,22.3227,22.8792,330700.0],["2010-03-10",23.0317,23.0587,22.8433,22.9958,309100.0],["2010-03-11",22.8433,23.319,22.6368,23.2741,238200.0],["2010-03-12",23.3908,23.3908,22.942,23.0048,221400.0],["2010-03-15",23.0318,23.0318,22.4034,22.556,306500.0],["2010-03-16",22.6548,22.933,22.5201,22.8792,215400.0],["2010-03-17",22.9869,23.8755,22.8702,23.7588,384400.0],["2010-03-18",23.7318,23.921,23.065,23.2542,266500.0],["2010-03-19",23.2092,23.4344,23.047,23.2092,281200.0],["2010-03-22",22.9839,23.8038,22.9569,23.7408,297300.0],["2010-03-23",23.7678,23.8939,23.3894,23.5155,155600.0],["2010-03-24",23.3083,23.4525,23.1461,23.3894,155900.0],["2010-03-25",23.4615,23.984,23.02,23.047,248700.0],["2010-03-26",23.2452,23.6236,22.8939,23.2092,308100.0],["2010-03-29",23.4344,24.0201,23.1732,23.966,213600.0],["2010-03-30",23.9119,24.2813,23.9029,24.1913,273700.0],["2010-03-31",24.2183,24.4255,23.8939,23.9119,332700.0],["2010-04-01",23.93,24.7048,23.93,24.2543,140100.0],["2010-04-05",24.2453,24.6778,24.1192,24.5426,94400.0],["2010-04-06",24.4165,24.4886,24.2904,24.4345,85000.0],["2010-04-07",24.2904,24.7949,24.2904,24.4345,430400.0],["2010-04-08",24.3174,25.2274,24.1102,25.0382,454400.0],["2010-04-09",25.1913,26.2725,25.0111,26.1914,593800.0],["2010-04-12",26.1464,26.2815,25.7229,25.813,384500.0],["2010-04-13",25.813,25.9391,25.5157,25.813,242300.0],["2010-04-14",25.9932,26.3446,25.777,26.2995,307500.0],["2010-04-15",26.1734,26.6329,25.8581,26.4527,264600.0],["2010-04-16",26.4887,26.6329,25.768,26.3266,354100.0],["2010-04-19",26.3896,26.3896,25.5427,25.9842,405700.0],["2010-04-20",26.1193,26.696,26.0022,26.6509,266400.0],["2010-04-21",26.6509,27.5879,26.6509,27.4618,411100.0],["2010-04-22",27.1735,29.1827,26.8762,28.9935,735400.0],["2010-04-23",28.9034,30.417,28.9034,29.2367,706500.0],["2010-04-26",28.8493,31.5252,28.8403,29.3809,1476200.0],["2010-04-27",28.7502,29.0655,28.0655,28.2096,696400.0],["2010-04-28",28.4439,28.4529,27.4798,27.66,858900.0],["2010-04-29",27.9664,29.0115,27.9393,28.9484,386900.0],["2010-04-30",28.7862,29.3719,28.6601,28.7142,360800.0],["2010-05-03",28.8403,29.8043,28.7772,29.5431,327000.0],["2010-05-04",29.1466,29.1466,28.525,28.8583,377700.0],["2010-05-05",28.552,29.4439,28.2276,28.588,1066500.0],["2010-05-06",28.3628,28.8043,14.3346,27.687,578200.0],["2010-05-07",27.4348,27.6871,26.5248,26.696,451800.0],["2010-05-10",28.0474,28.4439,27.8853,28.3628,276600.0],["2010-05-11",28.0835,28.8043,27.624,28.1015,232200.0],["2010-05-12",28.2547,29.2097,28.2186,29.0655,417900.0],["2010-05-13",28.8853,29.1556,28.3628,28.8313,319500.0],["2010-05-14",28.579,28.579,27.1284,27.5339,404800.0],["2010-05-17",27.8222,28.0294,26.3176,27.2636,897300.0],["2010-05-18",27.5789,28.2276,27.1555,27.3717,360500.0],["2010-05-19",27.2636,27.5789,26.9392,27.2726,326600.0],["2010-05-20",26.5698,26.9753,25.795,25.795,461100.0],["2010-05-21",25.3986,26.7771,25.1823,26.3176,506600.0],["2010-05-24",26.0923,27.3987,25.813,26.768,579300.0],["2010-05-25",25.9391,26.9573,25.4436,26.8401,496400.0],["2010-05-26",27.0564,27.669,26.5608,26.6689,554400.0],["2010-05-27",27.3897,28.0745,27.0744,27.9213,334300.0],["2010-05-28",27.8132,28.2547,27.5339,27.642,306800.0],["2010-06-01",27.3627,27.7771,26.6599,26.6599,336600.0],["2010-06-02",26.8672,27.2005,26.6149,27.2005,162900.0],["2010-06-03",27.0744,27.4528,26.9032,27.1645,175500.0],["2010-06-04",26.5518,26.5879,24.6688,24.831,647300.0],["2010-06-07",24.7499,25.0202,24.3264,24.5697,410900.0],["2010-06-08",24.5787,24.912,24.1282,24.5967,323400.0],["2010-06-09",24.7138,25.1373,24.1462,24.2994,280400.0],["2010-06-10",24.6868,25.2544,24.5877,25.1373,154900.0],["2010-06-11",24.7589,25.2003,24.6327,25.2003,158000.0],["2010-06-14",25.3896,26.4887,25.3896,25.9121,482100.0],["2010-06-15",25.9662,26.2365,25.6418,26.1374,214400.0],["2010-06-16",25.8671,26.0292,25.5697,25.6508,177500.0],["2010-06-17",25.9211,26.2815,24.6868,24.9571,372500.0],["2010-06-18",24.948,25.0475,24.3874,24.5592,248900.0],["2010-06-21",24.9571,25.2916,24.7762,24.9571,311700.0],["2010-06-22",25.0113,25.2916,24.098,24.1523,140600.0],["2010-06-23",24.1613,24.3603,23.4832,24.0709,197100.0],["2010-06-24",23.881,24.1975,23.6098,23.863,207300.0],["2010-06-25",23.9624,23.9624,23.0039,23.7183,387900.0],["2010-06-28",23.6279,23.8087,23.3475,23.5374,398400.0],["2010-06-29",23.0401,23.5103,22.8231,23.3566,512200.0],["2010-06-30",23.2571,23.8449,23.2209,23.447,538600.0],["2010-07-01",23.4832,23.4832,22.7959,23.0853,755600.0],["2010-07-02",22.9497,23.0853,22.2986,22.7869,443700.0],["2010-07-06",23.1667,23.3656,22.3257,22.6332,288900.0],["2010-07-07",22.588,23.3656,22.389,23.2752,336200.0],["2010-07-08",23.4832,24.0076,23.3114,23.9082,354700.0],["2010-07-09",23.8991,24.1161,23.8268,24.0348,154100.0],["2010-07-12",23.9715,23.9715,22.7507,22.9858,446800.0],["2010-07-13",23.3294,23.7906,22.7055,23.7273,594400.0],["2010-07-14",23.655,23.7816,23.23,23.7092,232100.0],["2010-07-15",23.7906,23.7906,22.7688,23.0582,327800.0],["2010-07-16",22.9044,22.9677,22.4342,22.4614,648500.0],["2010-07-19",22.6151,22.6151,21.5752,21.8194,706000.0],["2010-07-20",21.4486,23.655,21.3582,23.5736,1091500.0],["2010-07-21",23.7725,24.6044,23.6007,24.1975,925600.0],["2010-07-22",24.8214,25.1379,22.7236,23.2571,1143000.0],["2010-07-23",23.438,23.9624,23.0582,23.438,769100.0],["2010-07-26",23.3656,23.7364,22.7236,23.0943,643700.0],["2010-07-27",23.2571,23.5465,22.5247,22.7959,512400.0],["2010-07-28",22.7055,22.7055,22.0454,22.2263,291500.0],["2010-07-29",22.1539,22.4433,21.6114,22.1449,375000.0],["2010-07-30",21.9007,22.389,21.6928,22.1178,270100.0],["2010-08-02",22.4162,23.0672,22.3077,22.9677,321300.0],["2010-08-03",22.8502,22.8502,22.4252,22.6151,417500.0],["2010-08-04",22.6965,22.7417,22.389,22.6061,195000.0],["2010-08-05",22.3438,22.6332,22.2715,22.4162,172100.0],["2010-08-06",22.2082,22.4433,21.747,22.1178,304900.0],["2010-08-09",22.2715,22.3619,21.9188,22.2715,241600.0],["2010-08-10",22.0454,22.1991,21.8284,21.964,168200.0],["2010-08-11",21.6024,21.6024,21.105,21.304,304000.0],["2010-08-12",21.1593,21.6747,21.0236,21.53,378000.0],["2010-08-13",21.4486,21.539,20.6981,20.7524,255900.0],["2010-08-16",20.5625,20.9423,20.463,20.8157,328500.0],["2010-08-17",20.879,21.5119,20.879,21.313,189600.0],["2010-08-18",21.2407,21.6295,21.0598,21.3401,162600.0],["2010-08-19",21.2135,21.2135,20.4992,20.6258,359000.0],["2010-08-20",20.4449,20.5534,20.2279,20.3274,218600.0],["2010-08-23",20.3635,20.5805,19.8029,19.8572,351900.0],["2010-08-24",19.5135,19.9838,19.1338,19.7034,498400.0],["2010-08-25",19.5407,20.038,19.2513,19.9566,362900.0],["2010-08-26",19.9385,20.9694,19.9024,20.7885,724400.0],["2010-08-27",20.8789,21.0779,20.454,20.9513,314300.0],["2010-08-30",20.9151,20.9694,20.0923,20.1284,194000.0],["2010-08-31",19.9385,21.0508,19.9385,20.7524,406000.0],["2010-09-01",20.9965,21.1864,20.8156,21.1864,193200.0],["2010-09-02",21.1864,21.9188,21.1231,21.8465,215000.0],["2010-09-03",22.0635,22.3167,21.7199,22.0725,155500.0],["2010-09-07",22.0726,22.3348,21.8646,21.9098,268300.0],["2010-09-08",22.0093,22.0093,21.4396,21.4848,204500.0],["2010-09-09",21.7561,21.8375,21.2226,21.4938,158400.0],["2010-09-10",21.5843,21.8646,21.1141,21.304,275400.0],["2010-09-13",21.4758,21.946,21.3492,21.8465,215100.0],["2010-09-14",21.8284,21.9369,21.3039,21.3492,299400.0],["2010-09-15",21.3492,21.3944,20.7433,21.0236,322800.0],["2010-09-16",20.8699,21.0236,19.9928,20.4359,475500.0],["2010-09-17",20.5896,20.5986,20.0561,20.3726,313900.0],["2010-09-20",20.4901,20.6619,20.0561,20.6529,202000.0],["2010-09-21",20.6891,21.0055,20.2731,20.3635,260700.0],["2010-09-22",20.3002,20.4811,20.1013,20.2641,181300.0],["2010-09-23",20.1556,20.5082,19.9928,20.3093,248800.0],["2010-09-24",20.5625,21.0055,20.4178,20.9422,189700.0],["2010-09-27",20.9965,21.0236,20.5263,20.8518,176600.0],["2010-09-28",20.8609,21.6566,20.5353,21.6385,408400.0],["2010-09-29",21.5843,21.6656,21.2768,21.4125,264300.0],["2010-09-30",21.4758,21.6476,21.0417,21.4305,318300.0],["2010-10-01",21.5123,21.712,21.1672,21.4396,181500.0],["2010-10-04",21.2489,21.2671,20.5316,20.7949,247600.0],["2010-10-05",20.9402,21.367,20.6314,21.2217,329200.0],["2010-10-06",21.2762,21.3851,21.1218,21.3397,188100.0],["2010-10-07",21.4759,21.5123,20.7495,21.0764,206500.0],["2010-10-08",21.0673,21.2943,20.7949,21.2489,262100.0],["2010-10-11",21.2035,21.3488,20.8221,20.8403,242500.0],["2010-10-12",20.8494,21.149,20.6042,21.0401,258500.0],["2010-10-13",21.1854,21.6576,21.0219,21.4578,406000.0],["2010-10-14",21.485,21.6757,21.3761,21.5668,384200.0],["2010-10-15",21.7211,22.0843,21.5395,21.821,439400.0],["2010-10-18",21.7938,21.9118,20.6042,20.6496,627400.0],["2010-10-19",20.4498,21.4033,20.3862,21.2762,527700.0],["2010-10-20",21.3307,21.8664,21.1672,21.6212,329600.0],["2010-10-21",21.7484,22.2115,21.6031,21.703,320400.0],["2010-10-22",21.7938,22.0117,21.5849,21.9572,145800.0],["2010-10-25",22.0208,22.3931,21.712,21.7665,263300.0],["2010-10-26",21.6122,22.0844,21.6031,21.93,204800.0],["2010-10-27",21.9209,22.1752,21.5123,21.7484,453600.0],["2010-10-28",22.0026,22.2206,21.0673,21.3307,483200.0],["2010-10-29",20.9402,21.5849,20.7313,21.3034,427000.0],["2010-11-01",21.2852,21.9572,20.9674,21.9027,480900.0],["2010-11-02",22.1298,22.7563,21.9663,22.6292,542400.0],["2010-11-03",22.7109,23.2921,22.4385,23.1196,466700.0],["2010-11-04",23.4919,23.9913,23.165,23.9368,423900.0],["2010-11-05",23.9278,25.2445,23.9096,24.4817,434600.0],["2010-11-08",24.4363,24.518,24.1275,24.3909,656100.0],["2010-11-09",24.4907,24.5452,23.8097,23.8914,212400.0],["2010-11-10",23.9459,24.4363,23.7734,24.3727,335900.0],["2010-11-11",24.1548,25.2263,24.064,25.0356,445700.0],["2010-11-12",24.8267,25.0992,24.182,24.1911,500700.0],["2010-11-15",24.2092,24.409,23.9822,24.0276,334800.0],["2010-11-16",23.8278,23.8642,22.7926,23.1014,489200.0],["2010-11-17",23.1105,23.1105,22.7563,22.9561,344600.0],["2010-11-18",23.2648,23.5373,22.9016,22.9924,266500.0],["2010-11-19",22.9289,23.1468,22.7654,23.1468,232500.0],["2010-11-22",23.1014,23.165,22.5656,22.9016,286600.0],["2010-11-23",22.6564,22.7836,22.3204,22.5111,323500.0],["2010-11-24",22.6474,23.1468,22.6474,22.9016,184600.0],["2010-11-26",22.7563,22.8017,22.4657,22.5384,60500.0],["2010-11-29",22.4022,22.4748,22.1116,22.3386,290000.0],["2010-11-30",22.1116,22.6837,21.9935,22.5747,363900.0],["2010-12-01",22.9107,23.5463,22.7654,23.4283,293800.0],["2010-12-02",23.4555,24.8994,23.4555,24.2819,434300.0],["2010-12-03",24.1638,24.4635,23.7734,24.4272,332000.0],["2010-12-06",24.3818,24.518,24.064,24.1094,340900.0],["2010-12-07",24.4453,24.5634,23.8823,23.9731,257400.0],["2010-12-08",24.064,24.1366,23.7734,23.9277,218000.0],["2010-12-09",23.8733,24.1911,23.5191,23.955,333800.0],["2010-12-10",24.0095,24.4907,23.9005,24.3364,154400.0],["2010-12-13",24.3909,24.745,24.2728,24.5089,182500.0],["2010-12-14",24.5997,24.9357,24.3999,24.4907,264400.0],["2010-12-15",24.409,24.6633,23.846,23.846,245200.0],["2010-12-16",23.8642,24.4907,23.6553,24.4635,268100.0],["2010-12-17",24.4817,25.2018,24.3632,25.1015,420700.0],["2010-12-20",25.1471,26.0221,24.901,25.7578,451800.0],["2010-12-21",25.8854,26.4049,25.7031,26.1862,225400.0],["2010-12-22",26.1497,26.3685,26.0403,26.1679,183300.0],["2010-12-23",26.1588,26.2773,25.5026,25.5846,140200.0],["2010-12-27",25.539,25.7304,25.3476,25.6666,140500.0],["2010-12-28",25.6757,25.7487,25.5026,25.6028,220800.0],["2010-12-29",25.6302,25.776,25.5481,25.694,80900.0],["2010-12-30",25.7122,25.7942,25.375,25.7487,114500.0],["2010-12-31",25.7487,25.858,25.5846,25.7487,190700.0],["2011-01-03",25.9401,26.6783,25.8671,26.6145,495400.0],["2011-01-04",26.6328,26.6328,25.6484,25.8854,581700.0],["2011-01-05",25.6484,25.8125,25.3294,25.6666,223500.0],["2011-01-06",25.5937,25.6393,25.375,25.5208,1437400.0],["2011-01-07",25.6028,25.9583,24.8828,25.0104,276700.0],["2011-01-10",24.8737,25.2747,24.5182,25.2109,327700.0],["2011-01-11",25.2929,25.539,25.138,25.302,184000.0],["2011-01-12",25.6028,25.9401,25.4205,25.539,223500.0],["2011-01-13",25.5846,25.7487,25.5117,25.5937,117300.0],["2011-01-14",25.6119,26.3776,25.6119,26.2773,260700.0],["2011-01-18",26.1497,26.2773,25.8671,26.0221,172600.0],["2011-01-19",25.9765,26.1862,25.5117,25.7213,561400.0],["2011-01-20",25.5299,25.9947,25.4388,25.6849,326100.0],["2011-01-21",25.9218,25.9765,25.4661,25.7669,193300.0],["2011-01-24",25.7213,26.7513,25.7122,26.5234,219800.0],["2011-01-25",26.4414,26.6601,25.9765,26.2773,195600.0],["2011-01-26",26.3229,26.7057,26.0403,26.414,332600.0],["2011-01-27",26.4231,26.5325,26.0768,26.2955,72200.0],["2011-01-28",26.3229,26.414,25.4752,25.6575,185000.0],["2011-01-31",25.8672,26.4687,25.6849,26.4323,420100.0],["2011-02-01",25.7031,26.3046,24.345,26.2682,1099200.0],["2011-02-02",26.4322,26.7057,25.8033,26.2955,378700.0],["2011-02-03",26.1588,26.7604,25.694,26.4869,359300.0],["2011-02-04",26.5416,26.7239,26.2864,26.4414,161300.0],["2011-02-07",26.332,27.0338,26.332,26.7786,196100.0],["2011-02-08",26.8424,27.2434,26.8151,26.9244,230100.0],["2011-02-09",26.8971,27.0429,26.3867,26.7057,291500.0],["2011-02-10",26.5143,27.0065,26.4049,26.7786,147100.0],["2011-02-11",26.6601,27.0612,26.5507,27.052,157100.0],["2011-02-14",27.0794,27.1067,26.8698,26.8789,120600.0],["2011-02-15",26.733,26.9427,26.3502,26.3593,167700.0],["2011-02-16",26.4687,27.289,26.4596,27.2526,201600.0],["2011-02-17",27.2252,27.7539,26.9882,27.5533,278900.0],["2011-02-18",27.6263,28.3281,27.6263,28.3281,306400.0],["2011-02-22",28.0364,28.0364,27.526,27.9726,1006600.0],["2011-02-23",27.8997,28.1731,27.5716,27.7448,1201500.0],["2011-02-24",28.483,28.8385,27.8268,28.2552,621200.0],["2011-02-25",28.3919,29.3033,28.3554,29.0299,410100.0],["2011-02-28",29.194,29.595,28.957,29.4583,302800.0],["2011-03-01",29.5677,29.7135,29.1028,29.2942,744900.0],["2011-03-02",29.2031,29.7317,28.8112,28.9479,377000.0],["2011-03-03",29.2851,29.8776,29.2851,29.6224,315500.0],["2011-03-04",29.6315,29.7682,29.0299,29.5403,284500.0],["2011-03-07",29.4856,29.6679,28.7656,28.8567,612600.0],["2011-03-08",28.8658,30.2786,28.7747,29.4856,560400.0],["2011-03-09",29.5586,29.5586,28.6744,28.7018,549900.0],["2011-03-10",28.4466,28.5651,27.8815,27.9088,264600.0],["2011-03-11",27.7265,28.5104,27.6354,28.2643,266900.0],["2011-03-14",28.082,28.6653,27.7721,28.0364,381800.0],["2011-03-15",27.3802,28.1002,27.2434,27.8997,390800.0],["2011-03-16",27.845,28.1549,27.2617,27.362,313100.0],["2011-03-17",27.8541,27.9726,27.5533,27.6901,238600.0],["2011-03-18",28.0638,28.2096,27.7083,28.1093,301200.0],["2011-03-21",28.5924,28.6015,28.3007,28.4101,216500.0],["2011-03-22",28.5013,28.6289,27.8906,27.9362,251500.0],["2011-03-23",27.9088,28.0455,27.3893,27.7356,349500.0],["2011-03-24",27.9453,28.164,27.681,27.9726,421500.0],["2011-03-25",28.0911,28.4466,27.9635,28.2005,498000.0],["2011-03-28",28.3645,28.5377,28.0091,28.0364,221100.0],["2011-03-29",28.0,28.1093,27.7721,28.0182,240200.0],["2011-03-30",28.2005,28.2096,27.9544,28.1185,203700.0],["2011-03-31",28.0636,28.2373,27.5241,27.6704,379400.0],["2011-04-01",27.8076,28.6763,27.8076,28.3379,250500.0],["2011-04-04",28.4111,28.9048,28.2556,28.5482,339200.0],["2011-04-05",28.1002,28.722,28.0636,28.4659,191100.0],["2011-04-06",28.4385,28.6488,27.8807,28.2099,226200.0],["2011-04-07",28.155,28.3745,27.8624,27.8715,151700.0],["2011-04-08",28.0544,28.2007,27.5332,27.5698,114400.0],["2011-04-11",27.5424,27.6612,27.0669,27.1309,134200.0],["2011-04-12",26.9297,27.0211,26.4633,26.6828,171500.0],["2011-04-13",26.8474,26.8565,26.2073,26.5182,132400.0],["2011-04-14",26.2988,26.4085,25.933,26.0244,275600.0],["2011-04-15",26.1067,26.381,25.9696,26.381,190900.0],["2011-04-18",26.0519,26.1616,25.8873,25.9513,207800.0],["2011-04-19",25.997,26.1982,25.869,26.0244,201400.0],["2011-04-20",26.4176,26.9297,26.3262,26.756,267800.0],["2011-04-21",26.9297,26.9754,26.7285,26.9389,117000.0],["2011-04-25",26.8291,26.8291,26.4085,26.5639,161200.0],["2011-04-26",26.6737,26.9297,26.5731,26.6462,125900.0],["2011-04-27",26.6279,26.7377,26.4359,26.6188,140700.0],["2011-04-28",26.5091,26.7011,26.4633,26.4725,153100.0],["2011-04-29",26.4633,26.7925,26.3993,26.6005,345000.0],["2011-05-02",26.7651,27.2863,26.6554,27.1674,254000.0],["2011-05-03",27.1126,27.1492,26.1067,26.2988,218000.0],["2011-05-04",26.2713,26.2896,25.6678,25.8598,222000.0],["2011-05-05",25.43,25.9147,24.982,25.7867,381000.0],["2011-05-06",25.9787,26.0427,25.0734,25.1374,329900.0],["2011-05-09",25.1009,25.1649,24.7168,24.8905,301900.0],["2011-05-10",25.0368,25.1374,24.7717,25.0734,268900.0],["2011-05-11",24.9363,25.046,24.5705,24.7168,148900.0],["2011-05-12",24.6254,24.9637,24.5796,24.7991,156000.0],["2011-05-13",24.7717,24.8448,24.4882,24.5614,130400.0],["2011-05-16",24.351,24.7259,24.2687,24.5522,132000.0],["2011-05-17",24.4882,24.7168,24.4516,24.6162,251700.0],["2011-05-18",24.6071,25.1374,24.4973,25.1009,202900.0],["2011-05-19",25.2197,25.4026,24.8814,25.3295,283100.0],["2011-05-20",25.2289,25.4666,24.8905,25.174,173100.0],["2011-05-23",24.854,25.0551,24.5888,24.8905,141800.0],["2011-05-24",25.0186,25.7775,24.854,25.3569,350600.0],["2011-05-25",25.3112,25.9147,25.2837,25.5489,279600.0],["2011-05-26",25.4575,25.6495,25.2289,25.5855,150300.0],["2011-05-27",25.7044,26.0244,25.6129,25.8141,125700.0],["2011-05-31",26.0427,26.3536,25.6404,26.3445,495800.0],["2011-06-01",26.253,26.2713,25.805,25.869,359300.0],["2011-06-02",25.8598,26.0153,25.5398,25.7592,285600.0],["2011-06-03",25.4301,25.7501,25.2837,25.4026,156600.0],["2011-06-06",25.3203,25.3843,24.9728,25.174,230500.0],["2011-06-07",25.3478,25.4849,25.11,25.302,273400.0],["2011-06-08",25.2563,25.4209,24.7625,24.7808,791800.0],["2011-06-09",24.8905,24.9637,24.4973,24.5431,225700.0],["2011-06-10",24.4059,24.4973,23.8938,24.095,371500.0],["2011-06-13",24.2322,24.2962,23.903,24.1773,299000.0],["2011-06-14",24.4242,24.7625,24.2687,24.6985,285400.0],["2011-06-15",24.4242,24.8631,24.0218,24.1407,234600.0],["2011-06-16",24.0676,24.4059,23.7567,23.9578,369500.0],["2011-06-17",24.1682,25.1466,24.1682,25.0369,316700.0],["2011-06-20",24.9359,25.2571,24.7799,25.2204,318400.0],["2011-06-21",25.4315,25.7986,25.2938,25.6885,181800.0],["2011-06-22",25.5508,26.1382,25.3948,25.5692,259500.0],["2011-06-23",25.1929,25.3856,24.8074,25.2755,523600.0],["2011-06-24",25.2755,25.8353,24.8625,25.303,3298900.0],["2011-06-27",25.2296,25.4774,25.0185,25.2663,320500.0],["2011-06-28",25.3122,25.6242,25.2112,25.5141,403500.0],["2011-06-29",25.6518,25.6518,25.147,25.303,322400.0],["2011-06-30",25.303,25.615,25.2846,25.5783,429700.0],["2011-07-01",25.5783,26.129,25.4223,25.9822,353800.0],["2011-07-05",25.973,26.0189,25.4682,25.7894,157800.0],["2011-07-06",25.7252,25.8537,25.459,25.7527,178500.0],["2011-07-07",25.9913,26.386,25.9454,26.2391,191800.0],["2011-07-08",25.5049,25.5875,24.5137,24.578,685400.0],["2011-07-11",24.2017,24.3118,23.3757,23.5501,570200.0],["2011-07-12",23.4032,23.5684,23.1462,23.1646,375300.0],["2011-07-13",23.339,23.3757,22.9168,23.0177,416400.0],["2011-07-14",23.1279,23.1279,22.5038,22.5497,281600.0],["2011-07-15",22.6048,22.6598,22.2009,22.4028,286300.0],["2011-07-18",22.3294,22.3294,21.843,21.9623,224100.0],["2011-07-19",22.2009,22.7149,22.1459,22.5313,305200.0],["2011-07-20",22.6873,22.6873,22.2652,22.5589,312500.0],["2011-07-21",22.7149,23.3757,22.6598,23.1646,498000.0],["2011-07-22",23.1187,23.1462,22.5222,22.8342,253500.0],["2011-07-25",22.5772,22.9627,22.4946,22.6598,380100.0],["2011-07-26",22.9076,23.1921,22.5038,23.082,653400.0],["2011-07-27",22.9902,23.0361,22.5956,22.7057,672100.0],["2011-07-28",22.5497,22.7149,21.7512,22.3937,451000.0],["2011-07-29",22.2835,23.1371,21.9715,22.8067,435500.0],["2011-08-01",23.1371,23.3757,22.1,22.3478,358700.0],["2011-08-02",22.1275,22.5589,21.3658,21.3658,321500.0],["2011-08-03",21.3933,21.531,20.6315,21.2648,451300.0],["2011-08-04",20.9619,21.118,20.1451,20.1451,550400.0],["2011-08-05",20.4847,20.5489,19.5119,19.9065,459500.0],["2011-08-08",19.1998,19.622,17.8231,17.8231,906200.0],["2011-08-09",18.227,18.282,15.9142,17.3092,1634800.0],["2011-08-10",16.8044,16.9329,15.7215,16.2079,1718300.0],["2011-08-11",16.2997,17.1256,15.7306,16.7677,1535700.0],["2011-08-12",16.9604,17.2358,16.6117,16.8778,1280900.0],["2011-08-15",17.144,17.713,17.144,17.658,588100.0],["2011-08-16",17.4102,17.5203,16.9604,17.2817,678100.0],["2011-08-17",17.3918,17.6855,17.1624,17.2174,493500.0],["2011-08-18",16.5842,16.9237,16.2721,16.5566,1363300.0],["2011-08-19",16.2629,16.5566,15.8224,15.9234,700200.0],["2011-08-22",16.3547,16.3547,15.5012,15.648,735600.0],["2011-08-23",15.7306,16.0243,15.5104,15.9325,575300.0],["2011-08-24",15.9325,16.3639,15.7123,16.3088,661400.0],["2011-08-25",16.4373,16.7126,15.8683,16.0335,367300.0],["2011-08-26",15.9601,16.4924,15.5563,16.4648,506500.0],["2011-08-29",16.7402,17.658,16.7402,17.6396,392700.0],["2011-08-30",17.814,18.4839,17.4377,18.3187,812300.0],["2011-08-31",18.3646,18.5941,17.7956,18.0985,480000.0],["2011-09-01",18.0893,18.2912,17.5845,17.658,465000.0],["2011-09-02",17.1807,17.1807,16.5199,16.5474,419200.0],["2011-09-06",16.0243,17.144,15.8683,16.9972,547500.0],["2011-09-07",17.2174,18.0434,17.0981,17.8874,514100.0],["2011-09-08",17.7497,17.97,17.1073,17.245,365200.0],["2011-09-09",16.988,16.9972,16.162,16.3364,490200.0],["2011-09-12",16.0977,16.5842,16.0151,16.5566,330100.0],["2011-09-13",16.575,17.1257,16.4373,17.0339,347300.0],["2011-09-14",17.1532,17.2174,16.7402,17.0063,501900.0],["2011-09-15",17.2725,17.4285,16.988,17.3643,323000.0],["2011-09-16",17.3551,17.4928,16.8778,16.9788,384900.0],["2011-09-19",16.6484,16.6484,15.9509,16.2079,348500.0],["2011-09-20",16.2262,16.5016,15.6756,15.7031,330100.0],["2011-09-21",15.7123,16.1436,15.1891,15.2259,849400.0],["2011-09-22",14.7211,14.9413,14.097,14.3907,788600.0],["2011-09-23",14.3907,14.9872,14.2071,14.8863,584400.0],["2011-09-26",15.079,15.5471,14.8863,15.5287,560000.0],["2011-09-27",15.9876,16.2996,15.5563,15.7673,610800.0],["2011-09-28",15.7949,16.0151,15.2901,15.3635,828300.0],["2011-09-29",15.6756,15.8499,15.3176,15.7765,423300.0],["2011-09-30",15.6104,15.7858,15.3149,15.3703,912600.0],["2011-10-03",15.1488,15.675,14.918,15.0011,918300.0],["2011-10-04",14.7611,16.0442,14.6503,15.9335,854300.0],["2011-10-05",15.8965,16.4135,15.6842,16.1089,682400.0],["2011-10-06",16.0165,16.5335,15.8227,16.432,696800.0],["2011-10-07",16.552,16.552,15.3703,15.4811,536000.0],["2011-10-10",15.8134,16.035,15.6381,15.9242,579000.0],["2011-10-11",15.7304,16.0442,15.5919,15.9427,675300.0],["2011-10-12",16.0904,16.5612,15.9981,16.3304,554300.0],["2011-10-13",16.2565,16.3396,15.6196,16.0627,372800.0],["2011-10-14",16.3304,16.515,15.795,16.0904,488600.0],["2011-10-17",15.915,16.1088,15.4996,15.9335,1350700.0],["2011-10-18",15.9519,17.0966,15.6565,16.9397,530500.0],["2011-10-19",16.9581,17.0228,16.4043,16.5243,293300.0],["2011-10-20",16.5889,16.7643,16.0812,16.6997,384200.0],["2011-10-21",17.0135,17.272,16.4781,16.6997,677200.0],["2011-10-24",16.8566,17.7613,16.7643,17.7428,880500.0],["2011-10-25",17.6043,17.8259,17.1705,17.3736,449300.0],["2011-10-26",17.7151,17.8351,17.3736,17.6874,496900.0],["2011-10-27",17.6874,20.3922,17.5674,20.1061,741800.0],["2011-10-28",19.663,20.1799,19.5337,19.5983,534000.0],["2011-10-31",19.2198,19.4783,18.9152,18.9983,524300.0],["2011-11-01",18.6013,18.7029,17.9828,18.2321,584600.0],["2011-11-02",18.6106,19.0721,18.3429,18.6013,465100.0],["2011-11-03",18.8044,19.4691,18.4259,19.4045,649500.0],["2011-11-04",19.2383,19.2383,18.6475,18.9521,268200.0],["2011-11-07",18.9891,19.4783,18.7952,19.3768,331000.0],["2011-11-08",19.5983,19.746,19.0537,19.6537,344900.0],["2011-11-09",19.0629,19.0814,18.3428,18.4259,440400.0],["2011-11-10",18.8137,18.9614,18.5459,18.9152,525300.0],["2011-11-11",19.1645,19.7922,19.0814,19.4599,428700.0],["2011-11-14",19.3398,19.4137,18.6198,19.0352,425000.0],["2011-11-15",18.906,19.6537,18.7952,19.5429,412900.0],["2011-11-16",19.3306,20.6692,19.1091,19.9861,690300.0],["2011-11-17",20.0784,20.9738,19.8845,20.0137,850100.0],["2011-11-18",20.1245,21.2323,20.0414,21.02,776700.0],["2011-11-21",20.6323,20.8077,20.1707,20.5399,594900.0],["2011-11-22",20.5307,20.5861,19.6537,19.7922,556700.0],["2011-11-23",19.506,19.506,18.4906,18.5367,446000.0],["2011-11-25",18.4721,18.906,18.4075,18.5275,197900.0],["2011-11-28",19.2198,19.8106,19.1644,19.5337,396300.0],["2011-11-29",19.6168,19.9861,19.4968,19.783,359100.0],["2011-11-30",20.7338,21.5646,20.5584,21.3708,746400.0],["2011-12-01",21.3985,21.6569,20.7061,21.1215,633700.0],["2011-12-02",21.4908,22.257,21.3708,21.4908,514700.0],["2011-12-05",21.9339,22.6909,21.9339,22.3493,640700.0],["2011-12-06",22.2108,22.6909,21.9246,22.4508,804100.0],["2011-12-07",22.2754,22.5709,21.8323,22.2108,529500.0],["2011-12-08",21.897,22.017,20.5953,20.7246,749200.0],["2011-12-09",20.8169,21.9431,20.8169,21.5277,449600.0],["2011-12-12",21.1677,22.8386,20.5676,21.7954,1944900.0],["2011-12-13",22.0354,22.4047,21.1861,21.3154,646200.0],["2011-12-14",21.0569,21.4815,20.5769,20.6415,565400.0],["2011-12-15",20.9923,21.3985,20.8169,21.2784,532000.0],["2011-12-16",21.5369,22.2754,21.3338,21.5,737700.0],["2011-12-19",21.7874,22.1675,21.157,21.2219,1207600.0],["2011-12-20",21.7596,22.8072,21.7596,22.5013,517200.0],["2011-12-21",22.4735,23.2152,22.39,23.0854,572200.0],["2011-12-22",23.2337,24.0589,23.2337,23.8085,777900.0],["2011-12-23",23.8271,24.0125,23.6231,23.9383,347100.0],["2011-12-27",23.9105,24.2165,23.7622,23.9569,331400.0],["2011-12-28",23.8734,24.0589,22.9649,23.0947,417000.0],["2011-12-29",23.2523,23.9105,23.1874,23.6417,342700.0],["2011-12-30",23.6324,23.9383,23.5768,23.79,351200.0],["2012-01-03",24.4761,24.782,24.1794,24.2443,463700.0],["2012-01-04",24.0403,24.5781,23.7622,24.4483,338300.0],["2012-01-05",24.1423,25.6257,24.1145,25.4217,968000.0],["2012-01-06",25.5423,25.635,25.0602,25.4217,906900.0],["2012-01-09",25.5886,25.9595,25.3754,25.4774,580000.0],["2012-01-10",25.9502,26.4323,25.8946,26.0151,778400.0],["2012-01-11",25.9502,27.517,25.9502,27.2111,979700.0],["2012-01-12",27.3965,28.0733,27.0906,27.5727,891500.0],["2012-01-13",27.1833,27.4707,26.7475,27.1184,931400.0],["2012-01-17",27.5449,27.8879,27.4429,27.5819,485400.0],["2012-01-18",27.5912,28.1382,27.4058,28.027,1074600.0],["2012-01-19",28.0733,28.2866,27.7396,27.9806,737800.0],["2012-01-20",27.9157,28.2124,27.3223,27.5263,727100.0],["2012-01-23",27.7674,27.7674,26.7753,26.8681,777100.0],["2012-01-24",26.6455,27.3872,26.5065,27.3038,618200.0],["2012-01-25",27.2853,27.8044,26.8959,27.6561,845600.0],["2012-01-26",27.8415,27.9621,27.1276,27.3409,418500.0],["2012-01-27",27.0813,27.5727,27.0813,27.3965,399900.0],["2012-01-30",27.0442,27.1184,26.6734,27.0164,393300.0],["2012-01-31",27.3038,27.4521,26.6826,27.2667,341400.0],["2012-02-01",27.0442,27.6098,26.8959,27.2667,885400.0],["2012-02-02",28.2866,29.8534,27.925,28.8892,1644900.0],["2012-02-03",29.6031,30.1501,29.2693,30.1315,1906500.0],["2012-02-06",29.9461,30.7898,29.9461,30.2891,759900.0],["2012-02-07",30.3077,30.901,30.2335,30.5858,570800.0],["2012-02-08",30.5673,30.864,30.1964,30.6693,289500.0],["2012-02-09",30.8918,31.207,30.4838,31.0957,481200.0],["2012-02-10",30.6136,30.8083,29.909,30.0388,566100.0],["2012-02-13",30.456,30.7064,30.2428,30.6507,420900.0],["2012-02-14",30.354,30.5395,30.0944,30.4838,401800.0],["2012-02-15",30.7156,31.5037,30.456,30.8454,698800.0],["2012-02-16",30.9752,31.1236,30.7898,30.966,381600.0],["2012-02-17",31.207,31.3368,30.5951,30.6322,251000.0],["2012-02-21",30.9381,31.003,29.7792,29.8441,478100.0],["2012-02-22",29.7792,29.807,29.1117,29.3806,309000.0],["2012-02-23",29.362,30.1223,29.2878,29.9461,425400.0],["2012-02-24",30.0295,30.3819,29.1024,29.3806,275700.0],["2012-02-27",29.1488,29.8997,28.8799,29.77,362000.0],["2012-02-28",29.9739,30.4838,29.1024,29.3435,416700.0],["2012-02-29",29.4825,29.9554,29.0004,29.0932,490200.0],["2012-03-01",29.4733,29.8719,28.9448,29.1117,361100.0],["2012-03-02",29.019,29.1488,28.027,28.3329,407200.0],["2012-03-05",28.1846,28.6018,28.0177,28.574,256500.0],["2012-03-06",28.1197,29.0653,27.9713,28.1197,489000.0],["2012-03-07",28.268,29.2878,28.268,28.9263,522400.0],["2012-03-08",29.121,29.9925,28.9355,29.9276,586000.0],["2012-03-09",29.909,30.9938,29.8534,30.1779,515000.0],["2012-03-12",30.1686,30.7434,30.1223,30.5951,874900.0],["2012-03-13",30.901,32.848,30.901,32.7924,1196300.0],["2012-03-14",32.7368,32.9129,31.3924,31.7076,732600.0],["2012-03-15",31.7262,33.0242,31.4202,32.6626,463100.0],["2012-03-16",32.644,32.8573,32.06,32.6255,734300.0],["2012-03-19",32.5791,33.3579,32.4771,32.5884,670000.0],["2012-03-20",32.2454,32.5513,31.6613,32.301,337800.0],["2012-03-21",33.8493,34.4705,32.7831,33.2003,3090300.0],["2012-03-22",32.7738,33.2003,32.3381,33.0705,609500.0],["2012-03-23",32.7645,32.8758,31.9672,32.2639,1013300.0],["2012-03-26",32.4493,32.7738,31.6057,32.0321,855400.0],["2012-03-27",32.06,33.3116,31.9116,32.7738,672500.0],["2012-03-28",32.7182,33.0056,32.2454,32.9963,840500.0],["2012-03-29",32.6348,32.8944,31.9023,32.8295,517700.0],["2012-03-30",33.2281,33.256,32.1805,32.2176,420800.0],["2012-04-02",32.0229,32.2361,31.6984,32.0785,460600.0],["2012-04-03",32.0785,32.2639,31.5593,31.8745,403300.0],["2012-04-04",31.5212,31.6793,30.9726,31.5212,365000.0],["2012-04-05",31.4375,31.8094,31.2515,31.6049,449800.0],["2012-04-09",30.8703,31.5677,30.7773,31.2515,863300.0],["2012-04-10",31.205,31.5026,29.7452,29.7638,828300.0],["2012-04-11",30.1543,30.8238,30.0985,30.675,401300.0],["2012-04-12",30.6472,31.6235,30.5077,31.14,839800.0],["2012-04-13",30.9168,31.0656,30.4612,30.7587,392000.0],["2012-04-16",31.1028,31.6607,30.6193,30.7587,513800.0],["2012-04-17",31.1493,33.0833,31.1493,31.9861,1104700.0],["2012-04-18",31.8559,31.9024,31.2701,31.5026,442000.0],["2012-04-19",31.4282,31.484,30.2101,30.6193,553300.0],["2012-04-20",30.9168,31.0377,30.2659,30.675,310600.0],["2012-04-23",30.0335,30.5914,29.7638,30.4612,364500.0],["2012-04-24",30.5263,31.3073,30.1636,31.2608,376100.0],["2012-04-25",31.7165,32.2186,31.6142,32.0233,331200.0],["2012-04-26",31.9675,32.7392,31.8838,32.5347,310900.0],["2012-04-27",32.7021,33.2228,32.2837,33.074,290700.0],["2012-04-30",33.0368,33.0368,32.5905,32.7486,457900.0],["2012-05-01",32.8229,34.3758,32.544,33.7063,933600.0],["2012-05-02",33.4273,34.6361,33.2414,34.5989,967400.0],["2012-05-03",34.6175,34.664,33.9945,34.385,793600.0],["2012-05-04",33.9573,34.1154,33.2879,33.5761,655700.0],["2012-05-07",33.4552,33.9852,33.2693,33.3436,706100.0],["2012-05-08",33.0089,33.7435,32.3673,33.5947,909100.0],["2012-05-09",33.2507,33.9852,33.0833,33.2321,777800.0],["2012-05-10",33.5947,33.8458,32.8509,33.1484,433400.0],["2012-05-11",32.7672,33.26,32.3673,33.2135,430100.0],["2012-05-14",32.5998,32.981,32.3859,32.4231,416800.0],["2012-05-15",32.3115,33.0926,31.9675,32.4975,317900.0],["2012-05-16",32.4975,32.4975,30.0521,30.9261,1696400.0],["2012-05-17",30.0614,30.424,27.9599,28.118,1850500.0],["2012-05-18",28.1366,28.6294,27.6624,28.2668,714100.0],["2012-05-21",28.3319,29.2059,27.5973,29.0385,1005900.0],["2012-05-22",29.1129,29.5035,28.2947,28.49,568800.0],["2012-05-23",28.1552,29.4756,28.0622,29.3268,477000.0],["2012-05-24",29.3361,29.7824,28.9921,29.7638,373500.0],["2012-05-25",29.6987,30.0706,29.4198,29.8847,382700.0],["2012-05-29",30.145,31.1214,30.0614,31.0842,460300.0],["2012-05-30",30.675,30.8982,30.2566,30.2752,641500.0],["2012-05-31",30.2752,30.4519,29.1408,29.8475,514000.0],["2012-06-01",28.9735,29.3082,28.3319,28.3319,781700.0],["2012-06-04",28.5829,28.5829,27.6624,27.7461,588000.0],["2012-06-05",27.6066,28.4342,27.5601,28.2203,627400.0],["2012-06-06",28.5364,29.7824,28.5364,29.6336,441100.0],["2012-06-07",30.1729,30.6843,29.7266,29.7731,433300.0],["2012-06-08",29.6801,31.14,29.2245,30.954,632700.0],["2012-06-11",31.1307,31.3259,29.6801,29.708,462200.0],["2012-06-12",29.8847,30.5821,29.6987,30.3031,495500.0],["2012-06-13",30.1822,30.5356,28.6759,28.8247,727000.0],["2012-06-14",28.8898,29.3733,28.7224,29.0199,379200.0],["2012-06-15",29.1408,30.0521,29.1036,29.9312,633500.0],["2012-06-18",29.7638,30.238,29.4384,29.987,353500.0],["2012-06-19",30.3031,31.8559,30.2008,31.3259,624500.0],["2012-06-20",31.1674,31.7456,30.9622,31.4751,342200.0],["2012-06-21",31.4005,31.6523,29.8991,29.9923,240400.0],["2012-06-22",30.2255,31.0461,29.8897,30.8969,685500.0],["2012-06-25",30.328,30.5612,29.9177,30.44,420700.0],["2012-06-26",30.5705,31.2327,29.8524,30.9902,461700.0],["2012-06-27",31.2606,32.6689,31.2606,32.5663,601100.0],["2012-06-28",32.1932,33.1911,32.0627,33.1352,571000.0],["2012-06-29",33.9838,35.5226,33.9092,34.8232,1056400.0],["2012-07-02",34.8605,36.0169,34.7859,35.9143,959100.0],["2012-07-03",35.7091,36.0915,35.0936,35.5226,567800.0],["2012-07-05",35.42,35.8304,35.1496,35.6905,764400.0],["2012-07-06",35.1869,35.8024,35.1682,35.6439,341000.0],["2012-07-09",35.476,35.5786,35.0097,35.2522,637800.0],["2012-07-10",35.6718,35.877,34.5527,34.6833,510500.0],["2012-07-11",34.7766,34.9071,34.0398,34.4781,394600.0],["2012-07-12",34.2636,35.7744,34.2076,35.6625,1389100.0],["2012-07-13",35.7837,36.6417,35.6065,35.9796,880300.0],["2012-07-16",35.8863,36.2967,35.4387,35.6159,499500.0],["2012-07-17",35.9423,36.0076,35.047,35.4573,501000.0],["2012-07-18",35.3548,35.7558,35.2149,35.2708,596200.0],["2012-07-19",35.5133,36.1754,35.2055,35.7278,554200.0],["2012-07-20",35.3827,36.5858,35.3827,36.2127,501300.0],["2012-07-23",35.2522,36.4832,35.1309,35.7185,436100.0],["2012-07-24",35.8304,35.877,34.5434,34.9537,311300.0],["2012-07-25",35.0097,35.0097,32.1559,32.4823,1568300.0],["2012-07-26",33.3217,33.5082,31.7922,32.4637,701700.0],["2012-07-27",32.7248,34.133,32.2305,33.6667,326200.0],["2012-07-30",33.7787,34.0491,32.7248,32.958,446500.0],["2012-07-31",32.7435,33.331,32.3798,32.4077,435200.0],["2012-08-01",32.7248,32.902,31.6337,31.6337,471200.0],["2012-08-02",30.9809,36.3246,30.5332,35.6998,1810900.0],["2012-08-03",36.5485,36.679,35.0936,35.5039,901700.0],["2012-08-06",35.6905,37.565,35.6905,36.9308,504400.0],["2012-08-07",37.0707,37.7981,36.6604,36.8096,462000.0],["2012-08-08",36.5764,37.0427,36.1195,36.4552,549300.0],["2012-08-09",36.4832,36.8655,35.6905,35.8956,723200.0],["2012-08-10",35.9703,36.3899,35.3454,35.9143,395900.0],["2012-08-13",35.7837,36.763,35.7371,36.763,291300.0],["2012-08-14",37.108,37.2759,36.8189,36.9029,466500.0],["2012-08-15",36.5298,36.6697,36.1288,36.3993,387000.0],["2012-08-16",36.4272,37.9567,36.2873,37.7329,514300.0],["2012-08-17",37.938,38.2831,37.7515,38.0033,328900.0],["2012-08-20",37.6955,37.7702,36.9961,37.3598,267700.0],["2012-08-21",37.6023,37.7422,36.7816,36.9215,381100.0],["2012-08-22",36.9308,38.5815,36.9308,38.5536,707700.0],["2012-08-23",38.479,40.6146,38.451,39.2437,1618100.0],["2012-08-24",39.0478,40.1017,39.0478,39.9338,1239800.0],["2012-08-27",40.1203,40.1483,39.5048,39.7659,404700.0],["2012-08-28",39.626,40.2695,39.4768,39.8498,434400.0],["2012-08-29",40.0084,40.0457,39.225,39.7846,344300.0],["2012-08-30",39.5514,39.7473,39.1038,39.1784,212400.0],["2012-08-31",39.5141,40.0084,38.9919,39.7752,224600.0],["2012-09-04",39.8312,40.6519,39.2996,40.2788,289500.0],["2012-09-05",40.1483,40.5493,39.5141,39.7846,246500.0],["2012-09-06",40.3814,41.0622,39.9431,40.941,307600.0],["2012-09-07",41.3234,42.0228,41.0529,41.6777,298800.0],["2012-09-10",41.5938,42.4145,41.1742,41.3327,364900.0],["2012-09-11",41.398,42.1627,41.2487,41.8083,304500.0],["2012-09-12",42.1627,43.3005,42.0042,43.2538,411400.0],["2012-09-13",43.1886,44.1678,42.0135,43.9533,586900.0],["2012-09-14",44.2424,44.8579,43.058,43.6269,486800.0],["2012-09-17",43.487,43.7481,42.6383,42.8808,360700.0],["2012-09-18",42.7969,43.5709,42.4425,42.8062,352500.0],["2012-09-19",42.9554,43.5616,42.6383,42.8621,479000.0],["2012-09-20",42.6197,43.0207,41.799,42.5078,379800.0],["2012-09-21",43.086,43.832,42.5078,42.657,829600.0],["2012-09-24",42.8435,43.3751,42.0415,42.4798,463100.0],["2012-09-25",42.4052,43.5802,41.715,41.8083,403400.0],["2012-09-26",41.8083,41.8083,39.6354,40.3815,662400.0],["2012-09-27",39.9804,44.5968,39.9524,44.2144,1785900.0],["2012-09-28",44.2051,44.6724,42.9901,43.2331,4175300.0],["2012-10-01",43.3266,44.5976,43.3266,44.4294,1011700.0],["2012-10-02",44.7191,45.3266,44.1677,45.2985,671600.0],["2012-10-03",45.42,45.4387,44.6817,45.1864,663500.0],["2012-10-04",45.3172,46.7845,45.1209,46.2985,1044700.0],["2012-10-05",46.7191,47.5695,45.934,46.3826,466100.0],["2012-10-08",46.0275,46.1116,45.2892,45.9714,343100.0],["2012-10-09",45.7471,45.8779,44.3266,44.3359,565800.0],["2012-10-10",44.4574,45.7284,44.3172,44.9153,323900.0],["2012-10-11",45.5228,45.7471,44.4668,45.0088,286600.0],["2012-10-12",45.0368,45.2518,43.8499,44.2985,472800.0],["2012-10-15",44.9621,45.5976,44.3079,45.1583,419500.0],["2012-10-16",45.4761,45.9247,44.2051,45.8686,572100.0],["2012-10-17",46.2892,47.1957,45.9994,46.1864,629900.0],["2012-10-18",45.7378,47.7284,45.5415,47.4667,843400.0],["2012-10-19",47.0368,47.7097,45.9434,46.5882,428700.0],["2012-10-22",46.7097,47.3359,46.2144,46.6256,223900.0],["2012-10-23",46.0368,46.635,44.9434,46.4013,532400.0],["2012-10-24",46.5789,47.5321,45.8966,47.5041,464900.0],["2012-10-25",48.0648,48.1676,46.1396,46.2798,501300.0],["2012-10-26",46.2611,46.392,44.3079,45.0649,1258900.0],["2012-10-31",46.1583,50.233,46.0368,49.5041,2012100.0],["2012-11-01",49.6255,49.691,48.3639,48.5975,1065800.0],["2012-11-02",48.7938,49.5321,48.0929,48.1116,510700.0],["2012-11-05",48.1303,50.1209,47.8218,49.8872,554600.0],["2012-11-06",50.0742,50.5601,49.4573,49.8218,570900.0],["2012-11-07",49.0648,49.9901,48.6443,49.5041,575000.0],["2012-11-08",49.2611,49.6256,47.9807,48.1957,593400.0],["2012-11-09",48.42,49.7751,48.0461,49.0648,678400.0],["2012-11-12",49.5041,50.3265,48.4854,49.6069,435000.0],["2012-11-13",49.6069,51.3358,49.5228,50.2985,910600.0],["2012-11-14",50.5508,51.2143,48.5882,48.8125,630700.0],["2012-11-15",48.7471,49.1676,46.6443,48.0181,942700.0],["2012-11-16",47.8966,49.7471,47.4106,49.5508,652600.0],["2012-11-19",50.4386,51.4293,50.1676,50.9713,454100.0],["2012-11-20",51.1209,51.9246,50.9246,51.8592,480100.0],["2012-11-21",51.9526,52.6068,51.2798,51.5788,465600.0],["2012-11-23",51.7377,52.6255,51.4106,52.6255,304200.0],["2012-11-26",52.261,52.7096,51.7844,52.0741,431300.0],["2012-11-27",52.0741,52.1863,50.6069,50.6536,1631800.0],["2012-11-28",50.7751,50.9527,49.7564,50.7097,1370000.0],["2012-11-29",51.1489,51.7283,50.4667,50.691,956000.0],["2012-11-30",51.0087,51.0087,48.9807,49.7377,1315400.0],["2012-12-03",50.1396,50.2611,49.5975,49.691,563500.0],["2012-12-04",50.0555,51.448,49.5321,51.1863,682300.0],["2012-12-05",51.3545,51.3545,48.6349,48.7658,822600.0],["2012-12-06",48.7658,49.0929,48.1303,48.3639,718600.0],["2012-12-07",48.7377,49.2985,48.0368,49.2424,458800.0],["2012-12-10",49.0835,49.7377,48.7658,49.1957,441100.0],["2012-12-11",49.6629,50.4199,49.1209,50.3919,871800.0],["2012-12-12",50.4199,51.962,50.2143,51.2424,1309600.0],["2012-12-13",51.2424,51.962,51.0181,51.7844,1090600.0],["2012-12-14",51.9433,52.1489,51.7097,52.1209,546800.0],["2012-12-17",52.1676,53.2704,51.1956,53.1676,1036400.0],["2012-12-18",53.3732,54.0835,52.8685,53.9713,732700.0],["2012-12-19",53.9526,54.4768,52.7168,53.7279,1076500.0],["2012-12-20",53.6249,55.0386,53.1755,54.8607,675100.0],["2012-12-21",54.3926,54.4019,53.4564,54.0275,1209800.0],["2012-12-24",54.2802,54.3177,53.4658,53.7841,167600.0],["2012-12-26",53.9058,53.9807,53.2504,53.4564,327900.0],["2012-12-27",53.6249,54.0556,52.1738,53.2785,263000.0],["2012-12-28",52.8198,53.9245,52.8198,53.5313,477500.0],["2012-12-31",53.3909,54.9918,53.2505,54.7671,706000.0],["2013-01-02",56.2556,58.4182,56.2556,58.3246,1106200.0],["2013-01-03",58.4276,58.5961,57.7535,58.2965,712800.0],["2013-01-04",58.6991,59.3357,58.3152,59.242,532400.0],["2013-01-07",59.0735,60.6463,58.9986,59.2982,1133800.0],["2013-01-08",59.3169,60.6089,58.9612,60.6089,897100.0],["2013-01-09",60.8429,61.0021,60.0191,60.3561,636200.0],["2013-01-10",60.3936,61.8259,59.8038,61.414,729000.0],["2013-01-11",61.5451,63.1179,60.2063,60.8055,563200.0],["2013-01-14",60.8055,60.8055,58.9612,59.1297,1056500.0],["2013-01-15",58.8301,59.7757,58.5867,59.6446,648900.0],["2013-01-16",59.4199,59.4948,58.3433,58.3995,674400.0],["2013-01-17",58.5961,60.0846,58.5961,59.5978,725000.0],["2013-01-18",59.6727,60.3655,59.2608,59.9255,397300.0],["2013-01-22",60.0659,61.1144,59.9536,60.8055,342000.0],["2013-01-23",60.7306,60.9365,59.8412,60.2999,450000.0],["2013-01-24",60.4404,61.8259,60.4404,61.0302,512300.0],["2013-01-25",61.3297,62.5468,61.1706,62.3502,534500.0],["2013-01-28",62.3596,62.4719,59.4387,60.4497,943700.0],["2013-01-29",60.5714,61.9289,60.4591,61.5825,364200.0],["2013-01-30",61.5263,61.7042,59.2982,59.9161,654600.0],["2013-01-31",59.7382,60.7774,59.2701,60.637,608100.0],["2013-02-01",61.5076,62.397,61.0021,61.4608,798900.0],["2013-02-04",60.7774,61.3204,60.5059,61.1425,352000.0],["2013-02-05",61.311,62.1068,60.9365,61.7885,416100.0],["2013-02-06",61.3578,62.3596,61.3578,61.9851,771300.0],["2013-02-07",61.7885,61.7885,59.0735,60.197,1353300.0],["2013-02-08",60.2251,61.0957,60.2251,60.6744,262500.0],["2013-02-11",60.5995,61.1425,60.2344,60.4404,460300.0],["2013-02-12",60.3842,62.2191,60.1782,61.7885,756000.0],["2013-02-13",62.0225,62.2097,61.2736,61.751,394500.0],["2013-02-14",61.4515,63.6047,61.2923,63.043,876500.0],["2013-02-15",63.0805,64.8124,63.0805,64.6813,1320300.0],["2013-02-19",64.6626,65.1681,62.3408,63.2396,1071300.0],["2013-02-20",62.8838,62.9119,58.1654,58.2403,1589000.0],["2013-02-21",58.0812,58.0812,55.3101,57.1544,1868200.0],["2013-02-22",58.4088,60.5902,58.2965,59.448,1049400.0],["2013-02-25",59.654,59.8506,56.5645,56.5739,782800.0],["2013-02-26",57.6692,58.2778,56.2275,58.0156,909600.0],["2013-02-27",58.0531,60.0565,58.0531,59.3544,576400.0],["2013-02-28",59.345,60.5808,58.7833,60.2063,768300.0],["2013-03-01",59.448,62.1817,59.1016,62.1068,1626600.0],["2013-03-04",61.8166,63.9511,61.7417,63.1366,1497300.0],["2013-03-05",63.614,65.9639,63.4549,65.2243,1578500.0],["2013-03-06",65.6081,66.5537,64.3349,65.0558,930300.0],["2013-03-07",64.597,65.8609,62.5187,65.5613,822000.0],["2013-03-08",66.4601,67.6958,65.2056,67.003,897300.0],["2013-03-11",65.6081,66.563,65.1681,65.8983,1092400.0],["2013-03-12",65.8983,65.8983,64.6157,65.3553,802700.0],["2013-03-13",65.3553,66.0949,64.7187,65.3366,1261100.0],["2013-03-14",65.5051,67.6958,65.3741,66.9281,862700.0],["2013-03-15",66.8907,67.3588,66.1324,66.5911,1104800.0],["2013-03-18",65.5145,66.2635,64.9434,65.8141,913900.0],["2013-03-19",66.3384,67.3307,65.346,65.9452,860900.0],["2013-03-20",66.2353,66.8532,66.226,66.4226,503900.0],["2013-03-21",66.1043,66.2354,64.0166,64.3911,777600.0],["2013-03-22",64.7188,64.9622,63.3613,63.5672,661000.0],["2013-03-25",63.8668,64.4379,60.6838,62.294,1922300.0],["2013-03-26",62.6592,63.1366,61.9851,62.7247,880500.0],["2013-03-27",62.0693,62.6966,60.225,61.751,873800.0],["2013-03-28",63.1553,63.38,61.723,62.3783,862600.0],["2013-04-01",62.5187,62.8464,60.0659,60.3561,750200.0],["2013-04-02",60.6089,61.4421,59.3918,59.7289,733500.0],["2013-04-03",59.9067,60.0097,57.4727,57.7816,1109700.0],["2013-04-04",58.0066,59.3288,58.0066,58.6349,1021400.0],["2013-04-05",57.1908,63.0421,56.4969,62.667,1978700.0],["2013-04-08",63.7079,64.8988,62.2826,63.2297,1388600.0],["2013-04-09",63.3235,63.9799,62.6858,62.9202,798200.0],["2013-04-10",62.9484,63.5391,61.9075,62.9015,648600.0],["2013-04-11",62.7702,64.4206,62.6577,63.3328,662100.0],["2013-04-12",62.7515,63.8861,61.3074,61.72,835900.0],["2013-04-15",60.8104,61.0167,58.2879,58.4005,927900.0],["2013-04-16",59.3851,60.6885,59.1975,60.5385,1173100.0],["2013-04-17",60.9698,61.6543,59.3007,60.1165,1094500.0],["2013-04-18",60.1727,60.379,57.7535,58.1848,1150800.0],["2013-04-19",58.3536,60.004,58.3536,59.1319,635800.0],["2013-04-22",59.2538,60.3884,58.2035,60.2196,841000.0],["2013-04-23",60.2196,62.0763,59.8445,61.0729,694800.0],["2013-04-24",60.6697,62.7327,60.6697,62.4701,993900.0],["2013-04-25",63.3141,64.8238,62.9296,64.2799,1366700.0],["2013-04-26",63.4079,64.4487,63.4079,64.083,766700.0],["2013-04-29",64.4675,64.5331,63.3516,63.4641,753900.0],["2013-04-30",63.0515,63.8673,62.6201,63.5297,6959300.0],["2013-05-01",63.5297,63.5954,60.9042,60.9604,1494000.0],["2013-05-02",61.2324,63.2578,61.1386,62.9953,1376800.0],["2013-05-03",63.9892,65.8553,63.8111,65.0957,1751200.0],["2013-05-06",65.0957,65.8553,64.4769,65.4239,663400.0],["2013-05-07",65.4802,66.3054,64.7394,66.1366,818600.0],["2013-05-08",66.1084,67.2618,65.6208,67.1211,871900.0],["2013-05-09",67.0743,67.3275,66.1928,66.3241,654000.0],["2013-05-10",66.3147,67.515,66.1459,67.4774,772800.0],["2013-05-13",67.515,67.515,66.5116,66.9149,698400.0],["2013-05-14",67.0649,68.0308,66.8117,67.5244,1048500.0],["2013-05-15",67.515,71.3315,66.3898,69.4842,1731100.0],["2013-05-16",69.6249,71.0221,69.1373,70.6845,979300.0],["2013-05-17",70.9845,72.6162,70.8064,72.4849,810500.0],["2013-05-20",72.3067,72.6161,71.1721,71.5846,533300.0],["2013-05-21",71.7347,72.0723,70.4407,71.8754,607000.0],["2013-05-22",72.3067,72.9912,69.2685,69.653,814300.0],["2013-05-23",68.5559,70.6376,67.7494,70.225,657900.0],["2013-05-24",69.6342,70.8157,68.809,70.5532,403200.0],["2013-05-28",71.2846,72.8881,71.1064,72.0441,503900.0],["2013-05-29",71.2096,71.3784,69.653,70.2719,497300.0],["2013-05-30",70.5626,71.4721,70.0375,70.8908,501800.0],["2013-05-31",70.375,71.4534,69.0997,69.156,611700.0],["2013-06-03",69.3717,69.7186,66.2491,67.3087,1455100.0],["2013-06-04",67.2337,68.4433,64.7957,65.6396,808400.0],["2013-06-05",65.1895,65.574,63.089,64.1393,1051600.0],["2013-06-06",64.008,65.5927,63.5673,65.5646,620500.0],["2013-06-07",65.9584,66.8868,65.4052,66.6242,437500.0],["2013-06-10",66.6523,66.9242,65.1801,66.5492,521500.0],["2013-06-11",65.0582,66.4179,64.1205,64.1486,533300.0],["2013-06-12",64.3831,65.4896,64.0174,64.2799,957800.0],["2013-06-13",64.4768,67.665,64.0267,67.515,710000.0],["2013-06-14",67.5432,68.2756,66.8389,67.1488,374000.0],["2013-06-17",67.9188,68.9329,67.515,68.2474,571900.0],["2013-06-18",68.3413,69.0174,67.6089,68.5667,370700.0],["2013-06-19",68.5479,68.9705,67.1863,67.2145,648100.0],["2013-06-20",65.3834,65.8529,63.6275,63.9468,847800.0],["2013-06-21",64.482,64.698,60.8386,61.7401,1917100.0],["2013-06-24",60.3879,61.4114,58.585,60.4442,1243100.0],["2013-06-25",61.6462,62.1908,61.1016,61.9748,950300.0],["2013-06-26",62.5101,63.2895,62.1532,62.4725,605700.0],["2013-06-27",63.327,64.3787,62.5288,64.2566,856300.0],["2013-06-28",63.9092,64.1815,61.9936,62.2283,3859900.0],["2013-07-01",62.9326,63.928,62.6697,63.2894,765800.0],["2013-07-02",63.1674,64.0782,61.8152,61.9091,615900.0],["2013-07-03",60.7917,62.3411,60.7917,62.0312,511600.0],["2013-07-05",62.7167,62.8293,60.7447,61.6556,697500.0],["2013-07-08",62.0218,63.1016,60.8856,60.9701,675500.0],["2013-07-09",61.5992,63.6181,61.0922,63.1486,784400.0],["2013-07-10",63.4021,63.9186,61.6744,63.4303,1103300.0],["2013-07-11",64.9327,66.5854,64.9327,66.4727,1416700.0],["2013-07-12",66.3788,67.1018,65.8905,66.9422,620700.0],["2013-07-15",66.9234,67.6089,65.637,65.7497,527100.0],["2013-07-16",65.8248,65.9281,63.9092,64.1815,781400.0],["2013-07-17",64.651,65.1018,63.6932,64.9985,687000.0],["2013-07-18",64.9703,66.0501,64.7167,65.4867,461100.0],["2013-07-19",65.0642,66.3788,64.82,66.1816,454300.0],["2013-07-22",66.1628,66.6417,64.8482,65.036,590300.0],["2013-07-23",65.2896,65.3083,64.2754,64.3505,529500.0],["2013-07-24",64.4726,64.7449,63.111,63.2049,558900.0],["2013-07-25",63.3928,64.3318,61.9842,62.5195,891400.0],["2013-07-26",62.0875,62.8575,62.0406,62.4913,734700.0],["2013-07-29",62.3223,63.0923,61.3363,61.6743,418200.0],["2013-07-30",61.9748,63.0171,61.1767,62.7448,734300.0],["2013-07-31",62.942,64.4163,62.4913,63.3646,657700.0],["2013-08-01",64.266,65.205,64.1252,64.3224,757800.0],["2013-08-02",64.1815,65.4773,61.8246,65.3083,648100.0],["2013-08-05",65.0078,65.5337,64.4726,65.5055,490600.0],["2013-08-06",65.1769,65.3741,62.5382,62.7448,1006600.0],["2013-08-07",62.4444,63.374,61.7213,61.9748,911100.0],["2013-08-08",61.9842,64.5665,61.5241,63.7777,1505400.0],["2013-08-09",63.7308,64.313,63.2331,63.4397,842900.0],["2013-08-12",62.8951,63.8529,62.8951,63.111,527500.0],["2013-08-13",63.1674,63.3176,62.2941,62.8481,564500.0],["2013-08-14",62.8387,62.8387,61.6462,61.9279,385800.0],["2013-08-15",61.787,62.0406,60.0968,61.1767,681900.0],["2013-08-16",60.9325,62.7073,60.9325,61.5898,554700.0],["2013-08-19",61.5616,61.5616,60.463,60.6602,495400.0],["2013-08-20",60.7447,62.9608,60.5194,62.6134,337700.0],["2013-08-21",62.2472,62.7918,61.5805,61.9936,431300.0],["2013-08-22",62.4631,63.8153,62.219,63.5618,372600.0],["2013-08-23",63.6181,63.6745,61.449,61.5335,493300.0],["2013-08-26",61.5711,62.4631,61.0452,61.618,356500.0],["2013-08-27",60.6414,61.064,60.294,60.3879,521600.0],["2013-08-28",60.3503,61.1297,60.3222,60.3503,432800.0],["2013-08-29",60.3315,61.3832,59.9747,60.2095,664300.0],["2013-08-30",60.2377,60.7635,59.9184,60.2471,614900.0],["2013-09-03",61.4302,61.787,59.6555,60.3316,634000.0],["2013-09-04",60.3973,60.9419,59.8245,60.1531,401600.0],["2013-09-05",60.0874,60.7635,60.0874,60.4161,418700.0],["2013-09-06",61.1297,62.2565,60.9231,61.5053,628900.0],["2013-09-09",62.3974,64.7543,62.2002,64.6041,1049100.0],["2013-09-10",65.0642,65.5994,64.6323,65.2708,468000.0],["2013-09-11",65.1205,65.6182,63.881,65.2238,525300.0],["2013-09-12",65.1581,66.2286,64.8858,65.8436,627300.0],["2013-09-13",65.8624,66.5572,65.5525,66.4445,413800.0],["2013-09-16",67.0925,68.501,65.853,65.9844,561700.0],["2013-09-17",65.9656,66.8483,65.8624,66.5666,398500.0],["2013-09-18",66.7074,68.6794,65.4116,68.501,853700.0],["2013-09-19",68.7733,69.3555,68.0127,68.2474,724300.0],["2013-09-20",68.5573,68.9047,66.4539,66.6323,727900.0],["2013-09-23",66.4915,66.8014,65.0548,65.4304,608000.0],["2013-09-24",65.421,68.0878,65.252,67.4587,842500.0],["2013-09-25",67.4774,67.9188,66.2755,67.0643,535500.0],["2013-09-26",67.2333,67.9188,66.8671,67.5995,713600.0],["2013-09-27",67.3742,68.8296,67.0737,68.7263,832100.0],["2013-09-30",67.9751,68.9423,67.7498,68.1254,815900.0],["2013-10-01",67.7686,69.6654,67.7686,69.3837,1259700.0],["2013-10-02",69.0268,69.6466,68.4634,69.5808,604900.0],["2013-10-03",69.5526,69.8629,67.2207,68.5465,671600.0],["2013-10-04",68.4713,69.3928,68.4713,68.9509,741200.0],["2013-10-07",68.067,69.0355,67.4088,68.4431,613200.0],["2013-10-08",68.3115,68.5183,66.4873,66.5908,850000.0],["2013-10-09",66.76,67.4088,65.0486,66.318,839600.0],["2013-10-10",67.4652,68.5089,67.4652,68.067,657200.0],["2013-10-11",68.0388,69.0919,67.8507,68.7252,697100.0],["2013-10-14",68.0858,68.8098,67.2771,68.5277,605900.0],["2013-10-15",68.4243,68.7534,66.4215,66.4497,1165600.0],["2013-10-16",66.8822,67.2865,66.4591,67.0515,740500.0],["2013-10-17",66.8634,69.1671,66.2052,69.0919,724100.0],["2013-10-18",69.3646,70.5117,69.2612,70.3801,724600.0],["2013-10-21",70.3518,70.3518,68.2456,68.6499,808900.0],["2013-10-22",69.2047,69.5432,68.1986,69.4304,490400.0],["2013-10-23",68.8944,69.5056,68.3303,69.0167,238500.0],["2013-10-24",69.2329,72.3171,69.2329,72.129,1026800.0],["2013-10-25",72.1666,72.4675,71.6589,72.27,504300.0],["2013-10-28",72.082,72.7308,71.5272,72.1478,363500.0],["2013-10-29",72.5051,72.8436,71.6683,72.4393,527200.0],["2013-10-30",72.5615,72.7684,71.0853,71.4144,561000.0],["2013-10-31",71.7435,73.5488,69.0731,70.5305,865200.0],["2013-11-01",71.2075,72.7496,70.5681,72.0914,688400.0],["2013-11-04",72.3076,74.9122,71.6588,74.4703,1038100.0],["2013-11-05",74.0472,74.2728,72.806,73.3984,353000.0],["2013-11-06",73.6711,74.0566,72.3735,72.7872,530900.0],["2013-11-07",72.9376,73.7087,70.8784,70.9254,543800.0],["2013-11-08",70.7092,71.6871,69.7219,71.6683,429000.0],["2013-11-11",71.6588,72.3264,71.0194,72.1854,320000.0],["2013-11-12",71.4614,72.0162,70.9348,71.405,480200.0],["2013-11-13",70.6997,71.8469,70.3424,71.7529,418700.0],["2013-11-14",71.9785,74.8652,71.452,74.5549,1110900.0],["2013-11-15",74.5361,75.1379,73.9719,74.3763,466700.0],["2013-11-18",74.5832,74.649,72.4393,72.8342,620600.0],["2013-11-19",72.5427,73.1069,71.2545,71.7341,766600.0],["2013-11-20",72.0538,73.1163,71.9597,72.4111,512300.0],["2013-11-21",72.6555,73.9249,72.4017,73.7557,438700.0],["2013-11-22",73.9155,74.0566,73.1351,73.5676,336500.0],["2013-11-25",73.5864,74.1976,73.2009,73.436,346000.0],["2013-11-26",73.4642,74.0472,73.1069,73.6522,407900.0],["2013-11-27",73.8027,73.8027,72.8342,73.6898,400600.0],["2013-11-29",73.6898,74.1506,73.0222,73.3419,162600.0],["2013-12-02",73.2197,73.7463,72.0538,72.5145,382700.0],["2013-12-03",72.1008,72.5897,70.5869,71.1323,737100.0],["2013-12-04",70.775,72.129,70.1544,70.8502,406800.0],["2013-12-05",70.6433,71.1417,69.9099,70.0698,406300.0],["2013-12-06",71.0759,71.9597,70.6245,71.1417,437100.0],["2013-12-09",71.4426,72.2136,70.822,70.9066,447900.0],["2013-12-10",70.8032,71.5554,70.192,70.2673,312700.0],["2013-12-11",70.2108,70.2108,68.4431,68.4995,743000.0],["2013-12-12",68.5747,68.8756,67.9448,68.2268,622900.0],["2013-12-13",69.0449,70.5399,68.8192,69.5526,1366000.0],["2013-12-16",70.5682,70.6716,69.1483,69.5245,442100.0],["2013-12-17",69.4962,69.4962,68.1986,68.7252,319600.0],["2013-12-18",70.1846,71.4463,68.3956,71.2674,736300.0],["2013-12-19",70.9097,70.9097,68.584,68.6028,532900.0],["2013-12-20",68.2262,69.0736,67.8872,69.0265,966700.0],["2013-12-23",69.4879,70.2317,69.1395,70.0246,548200.0],["2013-12-24",70.1846,70.6177,69.6856,70.2882,113800.0],["2013-12-26",70.5424,70.8155,70.0057,70.6177,353300.0],["2013-12-27",70.9096,71.4275,70.5895,70.9473,296400.0],["2013-12-30",71.1262,73.0376,71.0885,72.2937,574600.0],["2013-12-31",72.5574,73.4424,72.3502,72.9057,453600.0],["2014-01-02",72.7363,72.7363,70.7119,71.098,476100.0],["2014-01-03",71.1921,72.4444,71.1168,72.1902,429800.0],["2014-01-06",72.3691,72.548,70.3541,70.5707,537200.0],["2014-01-07",70.8531,71.1073,70.194,70.4482,421300.0],["2014-01-08",70.4483,71.7194,70.2411,71.371,419900.0],["2014-01-09",72.0113,72.4726,70.6177,72.435,437600.0],["2014-01-10",72.8116,74.1392,72.5385,74.0451,701800.0],["2014-01-13",73.7814,75.0807,71.6723,72.0018,906600.0],["2014-01-14",72.2843,73.546,71.2109,73.0752,356500.0],["2014-01-15",73.0941,73.5555,72.8963,73.4425,240700.0],["2014-01-16",73.3389,74.6947,73.3389,73.9509,459200.0],["2014-01-17",73.8191,74.1204,73.3483,73.499,276400.0],["2014-01-21",74.2145,75.2126,73.9415,74.8736,627000.0],["2014-01-22",74.9395,76.2766,74.5912,76.1636,845200.0],["2014-01-23",76.6343,77.1616,75.2785,75.6928,860500.0],["2014-01-24",75.1184,75.335,72.7174,73.885,1093700.0],["2014-01-27",74.0074,74.4593,71.8418,72.1431,593700.0],["2014-01-28",72.3502,74.7889,72.3502,73.9509,608300.0],["2014-01-29",72.9717,74.0168,72.6327,73.2635,345600.0],["2014-01-30",74.2239,74.3369,72.821,73.4613,348700.0],["2014-01-31",72.0395,74.6194,72.0301,74.1486,597500.0],["2014-02-03",74.0168,74.6382,70.9755,71.2392,1130000.0],["2014-02-04",71.5781,71.9924,70.0999,71.0885,1771500.0],["2014-02-05",69.2524,72.3408,68.2826,69.9586,2127300.0],["2014-02-06",70.1281,74.6853,70.1281,74.158,1895500.0],["2014-02-07",74.3652,76.1353,74.3369,75.7399,1067800.0],["2014-02-10",75.7775,76.6532,75.4009,76.0317,1076100.0],["2014-02-11",75.9564,76.4084,75.222,76.1636,526500.0],["2014-02-12",77.3123,78.0373,76.1353,77.5665,1244500.0],["2014-02-13",77.0581,78.8188,76.5402,77.8773,831100.0],["2014-02-14",77.7266,79.798,77.5853,79.6097,667600.0],["2014-02-18",79.9958,80.975,79.4779,80.1182,661100.0],["2014-02-19",80.0994,80.9091,79.3555,79.4685,411700.0],["2014-02-20",79.5814,79.9392,78.8564,79.412,373800.0],["2014-02-21",79.638,80.1182,79.1766,79.186,441600.0],["2014-02-24",79.3649,79.7604,78.6587,78.734,454200.0],["2014-02-25",78.9224,79.5626,78.2068,78.96,516700.0],["2014-02-26",79.4214,83.3383,79.0165,82.764,1058600.0],["2014-02-27",82.8111,83.1312,81.4458,82.1708,663500.0],["2014-02-28",82.5098,83.3572,82.1802,83.2348,597000.0],["2014-03-03",81.9448,83.376,81.9166,82.8205,459300.0],["2014-03-04",83.5361,84.4871,83.3289,84.0916,664000.0],["2014-03-05",83.7715,84.553,83.5361,84.0539,353500.0],["2014-03-06",84.327,85.89,84.1104,84.7413,478800.0],["2014-03-07",85.551,86.1536,84.8731,85.5699,551900.0],["2014-03-10",85.2121,85.278,83.1783,83.6208,648600.0],["2014-03-11",83.9221,84.9672,82.877,83.1971,631400.0],["2014-03-12",82.9617,83.2348,82.2649,82.8487,421300.0],["2014-03-13",83.2348,83.2348,79.3649,79.7604,937900.0],["2014-03-14",79.7039,81.5023,79.7039,81.0221,395400.0],["2014-03-17",81.4929,82.8582,81.4929,82.2367,344900.0],["2014-03-18",82.6039,83.4042,82.265,82.9994,297200.0],["2014-03-19",86.5114,86.5114,81.6718,81.9542,461000.0],["2014-03-20",81.2951,82.0296,80.5701,81.201,650900.0],["2014-03-21",81.2575,81.7283,79.2613,79.5626,564500.0],["2014-03-24",80.0334,80.3912,78.4987,79.7415,493100.0],["2014-03-25",80.2217,81.0597,80.137,80.9279,402500.0],["2014-03-26",80.975,80.975,77.9808,78.461,1106700.0],["2014-03-27",78.3669,80.3347,78.1126,80.2594,758200.0],["2014-03-28",80.6925,82.5004,80.4195,82.152,819000.0],["2014-03-31",83.037,83.5737,81.9825,83.4796,665700.0],["2014-04-01",83.7997,84.5718,83.5549,84.3364,855500.0],["2014-04-02",84.3082,84.553,83.7244,84.0163,565800.0],["2014-04-03",84.1198,84.6189,83.4419,84.0351,890600.0],["2014-04-04",84.7319,88.743,83.5737,85.0143,1329600.0],["2014-04-07",84.9295,85.4385,80.4615,81.8189,1412800.0],["2014-04-08",81.8754,82.1205,80.4427,81.1308,564200.0],["2014-04-09",81.3947,84.0152,80.9894,83.6381,491900.0],["2014-04-10",83.6098,83.8549,81.357,81.5926,470800.0],["2014-04-11",80.8668,82.0074,79.3681,79.7922,503100.0],["2014-04-14",80.6406,80.6406,79.2172,80.141,571400.0],["2014-04-15",80.207,81.3476,79.2078,80.1976,828500.0],["2014-04-16",80.8385,82.1299,80.6783,82.0828,341000.0],["2014-04-17",82.1205,82.8275,81.7058,81.7812,304100.0],["2014-04-21",82.1488,82.7332,81.9885,82.4127,254800.0],["2014-04-22",82.5447,83.3176,81.7057,81.9131,559700.0],["2014-04-23",81.9226,82.3279,80.9234,81.2439,732300.0],["2014-04-24",81.4701,81.7152,78.6234,80.3672,1131900.0],["2014-04-25",79.9148,79.9148,77.9164,78.3029,1030400.0],["2014-04-28",78.7743,78.9345,74.0706,75.296,2154500.0],["2014-04-29",75.5599,76.8984,74.4194,76.5874,790100.0],["2014-04-30",76.4366,78.9439,76.3046,78.548,996300.0],["2014-05-01",78.6517,81.0648,78.482,78.9722,601700.0],["2014-05-02",79.0193,80.8103,78.5574,79.6603,380000.0],["2014-05-05",78.8874,79.9431,77.6054,79.7263,381700.0],["2014-05-06",79.2267,79.9525,78.1898,78.4914,686200.0],["2014-05-07",78.5386,78.8591,77.0304,77.7656,702800.0],["2014-05-08",77.6714,79.0382,76.2857,76.5308,626000.0],["2014-05-09",76.3329,76.5025,74.2497,75.5882,1226600.0],["2014-05-12",76.2009,78.3124,75.9841,77.7279,916700.0],["2014-05-13",77.7468,78.7554,77.1718,77.2472,624000.0],["2014-05-14",77.1623,77.1623,75.4751,76.6533,968600.0],["2014-05-15",75.0603,78.1238,74.3628,77.1529,2256700.0],["2014-05-16",77.0681,78.5763,76.7665,77.7562,919300.0],["2014-05-19",77.5489,79.1419,77.2378,78.6517,801100.0],["2014-05-20",78.482,78.7553,76.7664,77.6242,638900.0],["2014-05-21",77.8128,79.0005,77.7374,78.4632,433300.0],["2014-05-22",78.3972,79.9902,77.6808,79.5754,705600.0],["2014-05-23",79.4435,82.4222,79.2927,82.0074,994500.0],["2014-05-27",82.3844,84.1,82.3279,83.1102,901000.0],["2014-05-28",83.1291,83.6381,82.3656,82.7897,450900.0],["2014-05-29",83.1385,83.7418,81.4512,82.6106,543400.0],["2014-05-30",82.5164,82.5729,81.2344,81.9791,547400.0],["2014-06-02",82.1111,82.8463,81.0742,82.3562,465700.0],["2014-06-03",81.9508,82.5164,81.6021,82.3562,426300.0],["2014-06-04",82.3845,83.7324,81.9132,83.4119,392900.0],["2014-06-05",83.6758,84.4582,83.016,84.1188,404100.0],["2014-06-06",84.4393,84.8164,84.1283,84.5524,381400.0],["2014-06-09",84.5053,85.6082,84.166,84.5524,365200.0],["2014-06-10",84.6279,85.8533,83.9209,85.759,533900.0],["2014-06-11",85.316,85.316,83.9115,84.2979,395300.0],["2014-06-12",86.9561,90.868,86.9561,87.6913,2346400.0],["2014-06-13",87.8045,88.5397,87.5311,88.1909,794800.0],["2014-06-16",87.9741,89.0864,87.6065,88.7282,598300.0],["2014-06-17",88.5868,89.2184,86.4471,88.5114,642400.0],["2014-06-18",88.7473,90.7101,88.0113,90.6157,678500.0],["2014-06-19",90.6157,90.7289,89.0871,89.5494,378200.0],["2014-06-20",89.6532,90.7478,88.9266,90.3892,710700.0],["2014-06-23",90.3987,91.7669,89.5966,89.6438,366700.0],["2014-06-24",89.2758,90.1816,88.3038,88.4265,585300.0],["2014-06-25",87.9169,88.8511,87.4923,88.7662,1137200.0],["2014-06-26",88.7945,88.9266,87.0111,87.917,466700.0],["2014-06-27",87.5395,89.4645,87.5395,89.2946,373800.0],["2014-06-30",89.0115,89.757,88.3416,88.9643,711500.0],["2014-07-01",89.4362,90.6817,89.1625,89.9835,448800.0],["2014-07-02",89.7004,89.8608,87.8415,88.2755,410700.0],["2014-07-03",88.653,89.6343,88.4171,89.2758,324000.0],["2014-07-07",88.8511,89.0493,87.1526,87.766,504100.0],["2014-07-08",87.6339,88.2661,86.4826,87.0488,612800.0],["2014-07-09",87.5017,88.7662,87.5017,88.4831,451000.0],["2014-07-10",87.0394,87.464,85.7183,86.8129,717900.0],["2014-07-11",86.5204,87.7848,86.1241,87.5395,460300.0],["2014-07-14",87.983,88.1246,87.247,87.7943,410900.0],["2014-07-15",87.8887,87.8887,86.3883,87.1998,404200.0],["2014-07-16",87.5206,88.0962,86.6997,87.832,504000.0],["2014-07-17",87.4263,87.6622,85.4352,85.4635,692900.0],["2014-07-18",85.4164,86.4638,85.2277,86.1335,464200.0],["2014-07-21",85.4635,85.6711,84.3972,85.02,685800.0],["2014-07-22",85.3881,86.4166,85.3692,86.4166,772900.0],["2014-07-23",85.7183,91.38,84.6332,91.2008,2086900.0],["2014-07-24",91.2102,92.2765,90.2854,90.3137,1050100.0],["2014-07-25",89.9363,90.9177,89.5212,90.5119,477500.0],["2014-07-28",90.4175,90.5685,88.9738,89.3135,812300.0],["2014-07-29",89.6815,90.8799,89.304,89.3984,729700.0],["2014-07-30",89.6438,90.7006,89.3984,89.6532,649600.0],["2014-07-31",88.9361,88.9361,85.6429,85.6995,918600.0],["2014-08-01",85.4447,87.0488,85.2654,86.4354,683900.0],["2014-08-04",86.7374,87.2281,85.9542,87.0771,353600.0],["2014-08-05",86.6336,89.087,86.4543,87.0016,732200.0],["2014-08-06",86.6619,88.0962,86.2467,87.2187,341800.0],["2014-08-07",87.6622,88.1529,86.4166,86.7657,242900.0],["2014-08-08",86.8601,88.8889,86.8601,88.5964,325000.0],["2014-08-11",88.8322,90.0872,88.2094,88.3982,359500.0],["2014-08-12",88.2189,88.4454,85.9731,86.4072,512200.0],["2014-08-13",86.7657,87.9547,86.4827,87.9075,563300.0],["2014-08-14",87.9641,88.9077,87.7188,88.8794,308000.0],["2014-08-15",89.1719,89.4739,88.3321,88.8417,624500.0],["2014-08-18",89.7287,91.2385,89.7287,91.0498,428300.0],["2014-08-19",91.7575,92.8709,91.748,92.5784,657200.0],["2014-08-20",92.1443,93.088,92.0311,92.8049,381000.0],["2014-08-21",92.9464,94.0033,92.201,93.9089,616900.0],["2014-08-22",93.6353,94.1826,93.1635,93.4277,328100.0],["2014-08-25",93.89,94.0316,93.088,93.1729,219900.0],["2014-08-26",93.2012,94.4279,93.0031,93.8523,373400.0],["2014-08-27",94.1354,95.3244,94.1354,95.2772,500700.0],["2014-08-28",94.9375,95.966,93.9089,95.4848,482900.0],["2014-08-29",95.4942,96.2774,95.1545,96.1642,226500.0],["2014-09-02",96.3623,96.8719,94.9846,95.4848,640800.0],["2014-09-03",96.3152,96.5416,94.5978,94.9563,480300.0],["2014-09-04",95.0224,96.2868,93.8523,94.0599,839800.0],["2014-09-05",94.0788,95.664,93.6636,95.6546,544000.0],["2014-09-08",95.2111,97.0889,95.2111,96.9662,667600.0],["2014-09-09",97.1644,97.3343,95.4942,95.7867,538900.0],["2014-09-10",95.6074,96.702,95.6074,96.1359,382400.0],["2014-09-11",95.9188,97.07,95.7018,96.8908,207700.0],["2014-09-12",97.1644,97.1738,95.2489,96.0415,406600.0],["2014-09-15",96.0981,96.117,94.3619,94.9563,378500.0],["2014-09-16",94.2015,96.1265,93.4466,95.9283,492800.0],["2014-09-17",96.3906,99.0139,96.0509,98.1363,818300.0],["2014-09-18",98.2307,98.8629,97.7872,98.8252,379900.0],["2014-09-19",99.5801,99.7311,98.3156,98.7119,927400.0],["2014-09-22",98.7025,98.778,97.5985,97.8816,528300.0],["2014-09-23",97.3248,98.1363,96.485,96.4944,595000.0],["2014-09-24",96.2491,97.7211,95.5414,97.6173,464300.0],["2014-09-25",97.1644,97.2588,94.6921,95.7395,677000.0],["2014-09-26",95.6546,96.4944,95.381,96.183,296200.0],["2014-09-29",95.0319,96.7209,94.9375,96.5699,513800.0],["2014-09-30",96.8813,97.1078,95.0318,96.0887,693200.0],["2014-10-01",95.8053,95.9754,93.0756,93.4156,1045600.0],["2014-10-02",93.1039,93.3495,86.9455,90.2892,2107700.0],["2014-10-03",90.9881,91.4321,88.3528,89.1557,1222700.0],["2014-10-06",89.628,89.628,86.9738,87.8806,830500.0],["2014-10-07",87.0399,87.9656,86.6905,86.6905,717500.0],["2014-10-08",86.6621,87.1816,82.6478,86.9738,1491800.0],["2014-10-09",86.6149,87.2855,82.1944,82.3266,1000200.0],["2014-10-10",82.1472,82.8084,77.0466,77.4528,2546000.0],["2014-10-13",77.2544,79.1907,74.8269,74.8836,1548100.0],["2014-10-14",75.2992,77.3961,73.3251,75.5354,1485100.0],["2014-10-15",73.7596,77.3206,73.6557,75.9037,1513200.0],["2014-10-16",74.2413,81.1082,74.2413,80.6737,1736000.0],["2014-10-17",85.0092,85.0092,82.2322,82.9028,1980900.0],["2014-10-20",83.0823,85.0469,83.0823,84.7258,1001200.0],["2014-10-21",86.4732,89.458,85.8498,87.8428,1291100.0],["2014-10-22",88.3339,88.3339,84.4519,84.5369,731100.0],["2014-10-23",85.897,88.0034,84.2535,86.9927,689200.0],["2014-10-24",87.0022,87.5311,86.1143,87.4178,389500.0],["2014-10-27",86.1993,86.1993,83.0256,83.6396,1304400.0],["2014-10-28",83.8001,85.4814,83.2523,84.9619,961800.0],["2014-10-29",85.4153,89.5241,83.0067,84.2252,1171500.0],["2014-10-30",83.2523,84.1307,81.4199,82.0055,1136000.0],["2014-10-31",82.9406,83.1862,79.8897,82.5817,1739600.0],["2014-11-03",83.2145,83.9607,81.8072,81.9489,1094300.0],["2014-11-04",81.231,81.231,76.2816,77.7834,2123500.0],["2014-11-05",78.4729,78.7468,76.7349,78.0384,1267700.0],["2014-11-06",78.2084,80.4092,77.6889,80.277,863900.0],["2014-11-07",80.4942,82.3928,80.2392,81.7222,780500.0],["2014-11-10",82.1094,83.4507,81.656,83.0162,902400.0],["2014-11-11",82.6289,83.649,82.2039,83.4129,516500.0],["2014-11-12",82.7328,84.0174,82.6289,82.6572,577700.0],["2014-11-13",82.7234,83.0917,79.9086,80.2581,808800.0],["2014-11-14",80.0786,82.0905,79.3891,81.5616,523600.0],["2014-11-17",81.4482,81.7505,80.6076,81.4388,677100.0],["2014-11-18",81.656,82.4022,81.2499,81.9299,681000.0],["2014-11-19",82.015,83.394,80.8909,83.0256,625000.0],["2014-11-20",83.8096,86.8793,82.5155,86.7943,1006300.0],["2014-11-21",88.0506,89.014,87.3894,87.9845,1050000.0],["2014-11-24",88.3623,88.3623,86.851,87.38,530100.0],["2014-11-25",87.5122,88.3245,86.5771,86.8038,802000.0],["2014-11-26",86.9266,86.9266,84.7258,84.9619,760200.0],["2014-11-28",83.8946,84.0646,77.6039,77.8212,1257600.0],["2014-12-01",77.6795,77.6795,75.2331,75.4692,1754800.0],["2014-12-02",75.4598,76.0077,74.1941,75.866,1535000.0],["2014-12-03",75.951,79.5497,75.951,79.3891,1320900.0],["2014-12-04",78.7846,78.9168,77.2639,78.2557,939300.0],["2014-12-05",77.0183,78.0667,76.5555,76.7349,794800.0],["2014-12-08",75.7621,76.036,73.9863,74.6569,600100.0],["2014-12-09",73.8824,76.4704,73.3818,76.3665,847400.0],["2014-12-10",74.8647,75.4692,71.3794,71.7477,1174200.0],["2014-12-11",72.2106,72.9945,71.2944,71.3888,781100.0],["2014-12-12",70.3876,70.8126,68.6118,68.6496,1091900.0],["2014-12-15",69.1219,70.0759,66.4583,66.8739,1093100.0],["2014-12-16",66.7322,69.5753,66.2694,68.1868,1146600.0],["2014-12-17",68.6597,73.0106,68.1395,72.8498,1270400.0],["2014-12-18",74.6754,74.8834,72.0459,73.2093,1016500.0],["2014-12-19",73.7863,75.782,73.039,75.678,1291500.0],["2014-12-22",75.3091,75.3091,71.7054,72.5377,685700.0],["2014-12-23",72.8404,73.6444,72.0459,72.4148,618600.0],["2014-12-24",71.9702,72.3864,71.4027,71.6486,330800.0],["2014-12-26",71.7243,73.2282,71.6486,72.1972,328300.0],["2014-12-29",72.2729,73.9092,71.8,73.7106,648700.0],["2014-12-30",72.9539,73.512,71.8472,72.1594,983000.0],["2014-12-31",72.6323,73.5025,71.3176,71.9135,676700.0],["2015-01-02",72.7174,74.1457,71.6486,72.8877,470600.0],["2015-01-05",71.4973,71.9135,68.4138,69.0097,1052700.0],["2015-01-06",69.2178,69.4259,67.2031,67.8274,986500.0],["2015-01-07",68.6881,69.9367,68.1395,68.8584,664600.0],["2015-01-08",69.2935,72.0648,69.2178,71.45,1102100.0],["2015-01-09",71.8283,71.8283,70.1542,70.9392,541100.0],["2015-01-12",70.5892,70.5892,67.4963,68.8016,712400.0],["2015-01-13",69.6339,70.3622,66.664,67.5531,908600.0],["2015-01-14",66.2951,67.8179,65.8032,67.4585,1126700.0],["2015-01-15",67.9314,69.0002,66.2478,66.3991,734400.0],["2015-01-16",66.0681,69.3786,66.0681,69.3313,710300.0],["2015-01-20",69.3408,69.5867,66.9288,68.2057,474400.0],["2015-01-21",68.1206,69.8231,68.1206,69.7475,583900.0],["2015-01-22",70.0785,70.1636,66.8153,67.1747,1247200.0],["2015-01-23",67.0328,68.3665,66.9193,67.6192,833100.0],["2015-01-26",68.0827,68.707,67.0801,68.5935,763800.0],["2015-01-27",67.4112,69.1705,66.995,68.5179,737500.0],["2015-01-28",68.9435,69.4637,65.756,66.0208,680200.0],["2015-01-29",66.3708,67.5436,64.829,67.1747,984700.0],["2015-01-30",66.4937,68.4043,65.8978,67.3639,779700.0],["2015-02-02",68.1017,70.1163,67.6666,69.9177,949200.0],["2015-02-03",70.6933,73.4079,70.4663,72.5377,1442700.0],["2015-02-04",72.6512,74.5808,70.8257,72.812,1340700.0],["2015-02-05",72.8215,73.3039,71.0054,72.2067,1040900.0],["2015-02-06",73.0958,74.4295,72.2635,74.3822,1280200.0],["2015-02-09",74.4767,75.0253,73.8336,74.3159,908200.0],["2015-02-10",74.9024,75.3942,72.831,73.6349,617700.0],["2015-02-11",73.4647,73.6728,72.254,72.7364,721100.0],["2015-02-12",73.5119,75.1293,73.1809,74.874,556200.0],["2015-02-13",75.6212,77.3238,75.555,77.1535,884100.0],["2015-02-17",76.9927,77.7116,76.0563,77.1346,700600.0],["2015-02-18",76.709,77.4278,75.9901,77.2576,567100.0],["2015-02-19",76.2077,77.1819,76.0279,76.813,355800.0],["2015-02-20",76.7373,77.0021,75.6685,76.0752,383900.0],["2015-02-23",75.6023,75.6401,73.9376,75.4415,553200.0],["2015-02-24",75.5834,76.586,75.4605,76.1036,305200.0],["2015-02-25",76.132,76.132,74.1079,74.9024,614100.0],["2015-02-26",74.5997,74.77,73.7484,74.2592,363000.0],["2015-02-27",74.5429,75.1199,73.7957,74.2497,420600.0],["2015-03-02",74.2497,76.1225,73.1809,76.0469,682000.0],["2015-03-03",75.8388,76.6144,74.9497,76.586,779600.0],["2015-03-04",76.0185,76.6522,75.2145,76.255,788900.0],["2015-03-05",76.3022,79.0925,75.8955,78.7898,965100.0],["2015-03-06",78.3169,79.102,77.5697,78.3169,791700.0],["2015-03-09",78.4683,79.2722,78.1561,78.752,642400.0],["2015-03-10",78.0142,78.8844,75.3469,76.0752,915200.0],["2015-03-11",76.2171,79.6128,75.7158,79.5938,1071900.0],["2015-03-12",79.6411,81.2585,79.6411,80.3032,1258700.0],["2015-03-13",80.0573,80.6721,76.3306,77.7778,1430900.0],["2015-03-16",78.0048,78.3453,76.236,77.8062,870400.0],["2015-03-17",77.494,78.5723,77.2481,78.3075,880200.0],["2015-03-18",77.1724,78.0994,74.6564,77.4467,1487900.0],["2015-03-19",76.5576,76.7089,74.8361,75.6496,847000.0],["2015-03-20",76.2077,76.4725,74.8646,75.6118,1345200.0],["2015-03-23",75.9428,76.709,75.2997,75.3091,779600.0],["2015-03-24",75.1199,75.9806,74.8267,75.7915,572400.0],["2015-03-25",76.0658,76.4914,75.1483,76.0847,618200.0],["2015-03-26",76.236,78.9601,75.2902,78.2885,1039200.0],["2015-03-27",78.2129,78.9696,76.8981,77.9859,568300.0],["2015-03-30",78.4115,79.4992,77.9291,79.2817,652900.0],["2015-03-31",78.6858,79.7641,78.0615,79.0357,597700.0],["2015-04-01",79.0547,80.0856,77.7021,79.5276,717000.0],["2015-04-02",79.329,79.7262,77.3805,78.2696,703900.0],["2015-04-06",78.1372,80.1329,78.1372,79.9154,593300.0],["2015-04-07",79.7073,79.8681,77.9764,78.0615,555100.0],["2015-04-08",77.8058,78.1752,76.4516,77.6354,457300.0],["2015-04-09",77.4744,79.8419,77.3513,79.7756,718900.0],["2015-04-10",80.0598,80.7416,79.8609,80.6658,540000.0],["2015-04-13",81.0067,81.0067,78.6771,79.4063,410000.0],["2015-04-14",79.6809,79.7946,77.0861,78.4309,919300.0],["2015-04-15",78.9328,82.3041,78.0994,81.5844,907300.0],["2015-04-16",81.5086,81.5086,79.3021,80.3438,777400.0],["2015-04-17",79.6714,79.9177,78.7907,79.1411,587800.0],["2015-04-20",79.4726,80.0881,79.0464,79.5862,364400.0],["2015-04-21",80.0218,80.2207,78.2604,78.3172,342200.0],["2015-04-22",78.3457,79.7093,78.0331,78.8476,392200.0],["2015-04-23",78.9423,79.8324,77.929,79.4915,648500.0],["2015-04-24",79.4536,79.9555,78.2036,79.8893,399000.0],["2015-04-27",80.1733,81.4329,79.9177,80.6279,643500.0],["2015-04-28",80.5522,80.6753,78.535,78.7529,697900.0],["2015-04-29",78.6108,81.376,77.6543,80.3059,811800.0],["2015-04-30",79.6241,80.8457,78.4025,78.9707,893100.0],["2015-05-01",78.8665,81.3476,78.6013,80.5332,649300.0],["2015-05-04",80.3817,81.4234,79.6146,79.8608,514000.0],["2015-05-05",79.7282,80.9688,79.2263,79.4631,597900.0],["2015-05-06",79.3495,80.7889,78.9612,79.8324,527400.0],["2015-05-07",79.4536,79.7283,78.5256,79.6336,794400.0],["2015-05-08",80.9404,82.5977,80.4575,81.9537,633800.0],["2015-05-11",81.9916,82.3325,81.1488,81.4518,389600.0],["2015-05-12",81.1014,81.8685,80.2302,80.5995,586600.0],["2015-05-13",80.7605,83.5731,80.7605,82.3609,999100.0],["2015-05-14",83.289,84.1034,82.4461,83.0333,926600.0],["2015-05-15",79.5483,81.1109,77.1808,77.9668,2420500.0],["2015-05-18",77.607,78.393,76.8683,78.2699,1372100.0],["2015-05-19",78.4309,79.2547,77.6827,78.2604,803400.0],["2015-05-20",78.2699,78.7813,76.8304,78.5161,663900.0],["2015-05-21",78.5729,80.4953,78.4214,80.4575,668100.0],["2015-05-22",80.3343,80.7321,78.876,79.2074,437200.0],["2015-05-26",78.5635,79.3021,77.5975,78.0521,465700.0],["2015-05-27",78.2036,80.0692,77.8911,79.9366,525800.0],["2015-05-28",79.5104,79.9082,78.3646,78.9801,648800.0],["2015-05-29",78.7718,79.4157,78.1752,79.0559,804600.0],["2015-06-01",79.4158,79.9271,78.0426,78.4119,487300.0],["2015-06-02",78.3835,80.6847,78.0994,79.7945,402300.0],["2015-06-03",79.6715,80.1923,78.5161,78.7908,423400.0],["2015-06-04",78.3172,78.5918,77.3323,77.5975,788100.0],["2015-06-05",76.963,78.6013,76.6221,77.9479,605600.0],["2015-06-08",77.9006,78.2604,76.3948,76.6884,428400.0],["2015-06-09",76.4516,77.6448,76.1202,77.1619,336800.0],["2015-06-10",78.0142,78.3456,76.7168,77.2376,637900.0],["2015-06-11",77.2661,77.7774,76.3854,76.8683,587300.0],["2015-06-12",76.6884,76.6884,75.4762,75.7319,662200.0],["2015-06-15",74.5481,76.0728,74.4818,75.5804,816000.0],["2015-06-16",75.694,75.9592,73.9515,74.0652,721500.0],["2015-06-17",73.8663,74.1977,72.711,73.4212,722100.0],["2015-06-18",73.7057,74.8151,73.004,74.4358,451800.0],["2015-06-19",74.5306,74.9384,74.1608,74.5781,586800.0],["2015-06-22",74.8436,75.1186,74.1798,75.1186,335600.0],["2015-06-23",74.8341,75.6495,74.7487,75.1375,327400.0],["2015-06-24",75.0806,75.4978,73.9901,74.872,471700.0],["2015-06-25",74.9194,74.9953,74.1229,74.1229,436700.0],["2015-06-26",74.3789,74.3789,72.8523,73.6393,573300.0],["2015-06-29",73.1462,73.7815,71.686,71.7998,506800.0],["2015-06-30",72.2549,73.0419,71.4963,72.3782,694800.0],["2015-07-01",72.7575,73.2316,71.2972,71.7334,748100.0],["2015-07-02",72.0747,72.492,71.5343,71.9704,361300.0],["2015-07-06",71.0791,71.7523,69.8938,70.1783,755700.0],["2015-07-07",70.0645,72.3687,68.7085,72.3213,977300.0],["2015-07-08",71.7429,72.1221,70.7662,71.2687,542400.0],["2015-07-09",72.1696,72.9376,71.4489,72.3876,626100.0],["2015-07-10",73.1462,74.5875,72.9376,74.2936,797900.0],["2015-07-13",74.1893,74.9384,73.7247,74.2557,679900.0],["2015-07-14",74.0565,75.0901,74.0186,74.1513,685500.0],["2015-07-15",74.0945,74.2746,72.0937,72.4256,674200.0],["2015-07-16",72.7006,73.298,72.0653,72.5014,652200.0],["2015-07-17",72.473,72.7859,71.7618,72.0653,728600.0],["2015-07-20",72.0653,72.9187,70.5955,72.0653,988100.0],["2015-07-21",72.0937,73.8574,72.0937,73.3359,591400.0],["2015-07-22",73.0514,74.6634,72.0273,72.3308,974700.0],["2015-07-23",72.7574,73.3074,71.8377,71.923,605900.0],["2015-07-24",71.923,72.4351,70.1499,70.8231,645000.0],["2015-07-27",70.5291,70.5291,67.4094,67.9215,1046400.0],["2015-07-28",68.5947,70.4153,67.9215,69.7516,678400.0],["2015-07-29",69.9602,73.298,69.4766,73.0135,1179000.0],["2015-07-30",72.5583,73.4117,72.0557,73.3359,499500.0],["2015-07-31",73.9427,74.2556,72.8997,73.1462,652900.0],["2015-08-03",73.2411,73.2411,71.4015,71.411,893100.0],["2015-08-04",68.2724,76.9866,68.2724,75.3746,2070200.0],["2015-08-05",75.4409,76.6452,74.36,75.147,1258100.0],["2015-08-06",75.128,76.3607,74.4927,75.6021,675400.0],["2015-08-07",75.3935,76.1805,74.7392,75.2134,671900.0],["2015-08-10",76.4366,79.4425,75.8866,78.9494,883300.0],["2015-08-11",78.0012,79.0158,77.6124,78.1813,567600.0],["2015-08-12",77.565,79.5942,76.5883,79.4899,886400.0],["2015-08-13",79.3571,82.5337,78.3899,79.3761,732900.0],["2015-08-14",79.0632,80.1252,78.4184,79.3002,510200.0],["2015-08-17",78.883,80.6941,76.8727,80.0493,481100.0],["2015-08-18",80.0588,80.751,79.2054,80.1062,371100.0],["2015-08-19",79.6511,80.2105,77.7357,78.627,936800.0],["2015-08-20",77.9917,78.4847,76.6547,76.7021,854600.0],["2015-08-21",75.9435,76.3702,74.066,74.8815,832600.0],["2015-08-24",69.5999,74.1134,63.3226,72.8428,1137600.0],["2015-08-25",74.5591,74.7677,70.3205,70.3395,814400.0],["2015-08-26",71.5343,72.1696,70.4438,71.8472,775800.0],["2015-08-27",72.8807,77.0624,72.3592,76.5788,1019600.0],["2015-08-28",76.1237,78.0391,74.9953,76.1711,788600.0],["2015-08-31",75.8581,78.4468,75.0522,77.5934,622600.0],["2015-09-01",75.678,76.6926,74.1988,74.7487,711800.0],["2015-09-02",75.6211,76.8822,74.1703,76.8633,588700.0],["2015-09-03",77.2047,78.7408,76.5314,77.3564,584400.0],["2015-09-04",76.3607,77.1193,75.6685,76.3133,368800.0],["2015-09-08",77.0719,78.1624,76.6926,77.6219,471100.0],["2015-09-09",78.2572,78.7787,76.6262,76.7969,512000.0],["2015-09-10",76.5598,77.546,75.915,76.2659,491400.0],["2015-09-11",75.5547,77.0624,75.1849,77.0055,416600.0],["2015-09-14",76.6547,77.3564,76.3797,76.9107,384300.0],["2015-09-15",77.3184,77.5176,76.3323,76.9486,558200.0],["2015-09-16",77.0245,78.3899,76.9866,78.0012,474600.0],["2015-09-17",77.9253,78.6934,77.1098,77.2426,349200.0],["2015-09-18",76.0857,76.5598,74.2841,74.853,865400.0],["2015-09-21",75.3272,75.6306,73.6298,73.8669,802600.0],["2015-09-22",72.8902,73.3454,71.0317,72.3687,757200.0],["2015-09-23",72.3971,73.4592,69.4861,70.5197,1004000.0],["2015-09-24",69.7611,70.2636,68.1965,70.055,975500.0],["2015-09-25",70.6619,70.9274,68.7275,69.1637,583300.0],["2015-09-28",68.6327,68.6327,65.6647,65.7216,956400.0],["2015-09-29",65.8449,67.2198,63.1993,63.9295,1239700.0],["2015-09-30",64.7165,65.0579,63.1709,64.8777,824700.0],["2015-10-01",65.0486,66.7864,64.5168,65.5424,923400.0],["2015-10-02",64.9632,67.2327,64.251,67.1853,744000.0],["2015-10-05",67.926,69.0845,67.7265,69.018,700500.0],["2015-10-06",68.8946,71.0977,68.8376,70.7273,1438100.0],["2015-10-07",71.2686,72.6455,70.4044,71.3351,1106300.0],["2015-10-08",71.3446,72.6645,71.0787,71.9238,497500.0],["2015-10-09",70.4899,71.1831,68.0114,68.5052,1119400.0],["2015-10-12",68.5622,68.5622,65.6089,66.3781,962300.0],["2015-10-13",66.0647,67.2707,65.5329,65.9602,684900.0],["2015-10-14",65.6753,66.4825,64.1939,64.5073,1066700.0],["2015-10-15",64.3174,64.7922,62.1713,64.3364,1998000.0],["2015-10-16",64.3364,65.9413,64.08,65.4475,1103900.0],["2015-10-19",64.8492,65.7513,63.6527,64.1845,647500.0],["2015-10-20",63.9281,65.4095,63.6147,63.6717,590800.0],["2015-10-21",64.2035,64.2035,61.9719,62.4752,891800.0],["2015-10-22",62.6271,63.8616,60.8608,62.798,1247500.0],["2015-10-23",62.6366,62.8835,60.424,62.2852,1288400.0],["2015-10-26",62.0858,62.5606,60.9463,62.3612,1283800.0],["2015-10-27",61.1172,64.7163,57.8695,60.6899,2838700.0],["2015-10-28",60.9748,63.4628,60.0632,63.0545,1676200.0],["2015-10-29",62.6271,63.5577,62.3232,62.4372,899000.0],["2015-10-30",62.5701,63.5482,62.5037,62.7031,571900.0],["2015-11-02",62.6936,64.1655,62.6936,63.9756,1134500.0],["2015-11-03",63.7951,64.9441,62.741,64.1085,994600.0],["2015-11-04",64.232,65.6184,63.7951,64.8967,933400.0],["2015-11-05",64.7543,67.7076,63.8046,67.4702,1466300.0],["2015-11-06",67.1852,68.3153,66.6155,67.0333,808000.0],["2015-11-09",67.0808,67.4227,65.1151,65.8748,507600.0],["2015-11-10",65.8083,66.2641,64.8967,65.1531,887100.0],["2015-11-11",65.4,65.9223,64.8492,65.2765,721800.0],["2015-11-12",64.5358,65.5424,63.9376,64.4029,503400.0],["2015-11-13",64.289,65.9223,64.2225,64.3934,534100.0],["2015-11-16",64.4504,65.9792,64.4029,65.7988,487100.0],["2015-11-17",65.9412,66.4445,64.7732,65.5614,568300.0],["2015-11-18",65.6659,67.2707,65.6659,67.0428,584000.0],["2015-11-19",67.2992,67.4227,66.5775,67.0903,602600.0],["2015-11-20",66.473,67.2897,64.8492,65.2765,1064400.0],["2015-11-23",65.0961,66.2167,65.0961,65.4,578900.0],["2015-11-24",65.305,66.8909,65.1531,66.4921,567400.0],["2015-11-25",66.3686,66.7484,65.6469,66.3781,344800.0],["2015-11-27",66.3306,66.3306,65.7229,66.0932,151300.0],["2015-11-30",66.1312,66.4351,65.1721,65.5994,487800.0],["2015-12-01",66.0172,66.8814,65.1816,66.4541,612400.0],["2015-12-02",66.2546,66.7579,65.1911,65.6279,362200.0],["2015-12-03",65.7228,66.2831,63.7476,64.3649,607900.0],["2015-12-04",64.3459,64.6688,63.5957,63.9471,440700.0],["2015-12-07",63.7192,63.8046,60.386,60.538,867500.0],["2015-12-08",59.5124,61.0507,59.161,60.538,860400.0],["2015-12-09",60.5759,61.1267,59.313,59.5219,898000.0],["2015-12-10",59.123,60.0916,58.3348,59.1515,610200.0],["2015-12-11",58.5533,58.8002,56.8914,57.0529,710300.0],["2015-12-14",57.8031,58.1069,55.8658,56.1602,789700.0],["2015-12-15",56.8535,58.088,56.5306,57.1763,962900.0],["2015-12-16",57.5568,58.4224,56.9005,58.2226,677800.0],["2015-12-17",58.1465,58.4319,56.3868,57.1478,603100.0],["2015-12-18",57.1383,57.1478,56.0063,56.0063,813100.0],["2015-12-21",56.3964,57.1288,55.6925,56.0729,569700.0],["2015-12-22",56.2156,56.3202,55.293,56.0634,1030200.0],["2015-12-23",56.4058,58.3463,56.168,58.1465,594300.0],["2015-12-24",58.0609,58.6602,57.6424,58.1656,218200.0],["2015-12-28",57.6424,58.1656,56.4344,57.0051,289400.0],["2015-12-29",57.4997,57.9468,56.7388,57.5948,346300.0],["2015-12-30",57.8136,58.0039,56.948,57.1763,361800.0],["2015-12-31",57.0431,58.527,56.6246,57.4807,542500.0],["2016-01-04",57.1002,58.3843,56.2917,58.3653,866000.0],["2016-01-05",58.3653,58.7553,57.1478,57.6995,744800.0],["2016-01-06",56.948,56.948,53.6569,54.7317,927300.0],["2016-01-07",53.4096,55.0932,52.8008,53.1813,617700.0],["2016-01-08",53.4191,53.4572,52.2111,52.2967,604400.0],["2016-01-11",52.2872,52.3918,50.8319,51.3931,882000.0],["2016-01-12",51.7545,51.8401,49.8902,51.374,1009200.0],["2016-01-13",51.7545,52.0018,49.1007,49.1482,1093400.0],["2016-01-14",49.329,49.329,45.6003,48.53,1933000.0],["2016-01-15",46.7702,48.2256,45.9903,48.0448,881000.0],["2016-01-19",48.549,48.9865,45.1913,45.9998,765400.0],["2016-01-20",45.1342,46.2566,42.8323,45.6859,1416600.0],["2016-01-21",45.5908,46.7893,45.1913,46.4088,895100.0],["2016-01-22",47.1698,49.0341,46.5895,47.1412,565000.0],["2016-01-25",46.4088,47.0366,44.7252,45.1057,693700.0],["2016-01-26",45.4195,45.6573,44.5159,45.2103,1185900.0],["2016-01-27",45.2673,46.7607,44.8678,45.5527,879100.0],["2016-01-28",46.2946,46.8178,44.183,44.5635,1489900.0],["2016-01-29",46.1139,51.6784,45.762,50.927,2185100.0],["2016-02-01",50.537,52.0113,50.2421,50.927,1207300.0],["2016-02-02",50.537,51.317,49.1102,49.3575,734800.0],["2016-02-03",50.2326,50.7653,47.8451,50.3087,758900.0],["2016-02-04",50.5845,53.2003,50.1565,51.9543,1415700.0],["2016-02-05",51.8021,54.4464,51.4882,52.3538,1277100.0],["2016-02-08",51.6879,51.6879,48.53,49.2148,979100.0],["2016-02-09",48.0924,50.8319,48.0353,49.6048,957600.0],["2016-02-10",50.0043,51.374,49.1482,50.3467,759600.0],["2016-02-11",49.6429,50.5465,48.4729,49.329,654700.0],["2016-02-12",49.9663,50.8414,49.2148,50.4894,885200.0],["2016-02-16",51.2028,53.4286,50.8984,52.6391,985400.0],["2016-02-17",52.8864,55.721,52.8864,54.1896,834400.0],["2016-02-18",54.4274,54.5986,53.0291,53.6093,611900.0],["2016-02-19",53.4476,54.142,53.0767,53.714,536600.0],["2016-02-22",54.3703,55.8637,54.3703,55.8066,539300.0],["2016-02-23",55.4071,56.0444,54.7413,55.702,769900.0],["2016-02-24",55.0361,58.137,54.5986,57.9753,1283500.0],["2016-02-25",57.9373,58.6982,57.1097,58.527,1048000.0],["2016-02-26",58.7743,59.6114,57.709,57.8992,807100.0],["2016-02-29",58.1275,58.8599,57.2239,57.4712,1028100.0],["2016-03-01",58.1656,59.1263,56.8529,58.8885,893900.0],["2016-03-02",58.5651,59.8587,57.6234,59.678,598000.0],["2016-03-03",59.7636,60.125,58.8314,59.7636,735300.0],["2016-03-04",59.8872,60.7909,59.2404,59.9919,820200.0],["2016-03-07",59.6304,62.7598,59.4592,62.465,1045700.0],["2016-03-08",62.094,62.094,59.0216,59.1833,887900.0],["2016-03-09",59.4592,60.0299,58.5746,59.4782,580200.0],["2016-03-10",59.5163,59.6019,57.8992,58.8124,661500.0],["2016-03-11",59.4021,61.2379,59.4021,61.0477,611200.0],["2016-03-14",60.7243,61.3806,60.1536,60.4675,436000.0],["2016-03-15",59.8587,60.0204,58.7268,59.9348,461400.0],["2016-03-16",59.5163,61.4948,59.2119,61.2855,757100.0],["2016-03-17",61.3806,64.3578,61.2379,63.7776,1052100.0],["2016-03-18",63.8347,65.5373,63.8347,64.7859,1199500.0],["2016-03-21",64.6812,65.2329,64.12,64.9856,499900.0],["2016-03-22",64.6622,66.2317,64.4434,65.9463,824200.0],["2016-03-23",65.2425,66.0605,64.9476,65.0047,672300.0],["2016-03-24",64.3769,64.8144,63.4922,64.7098,650400.0],["2016-03-28",65.3661,67.1924,64.9571,65.7275,556800.0],["2016-03-29",65.4422,67.1924,65.4422,67.0497,639900.0],["2016-03-30",67.5824,67.9914,65.9558,66.7643,585200.0],["2016-03-31",66.5171,67.1924,65.9654,66.6883,713400.0],["2016-04-01",66.0319,67.4968,65.642,67.3065,553300.0],["2016-04-04",67.278,67.5538,66.0795,66.1746,394200.0],["2016-04-05",65.6229,66.6027,65.1473,65.4232,578500.0],["2016-04-06",65.4232,66.089,65.2329,65.7656,776700.0],["2016-04-07",65.3851,66.4505,64.6812,66.1366,1232700.0],["2016-04-08",66.7263,68.6477,66.3839,67.5063,516000.0],["2016-04-11",68.0675,68.3433,66.4885,66.5456,532100.0],["2016-04-12",66.7358,67.3066,66.1176,66.6883,626600.0],["2016-04-13",67.2407,68.4886,66.7168,67.9266,428900.0],["2016-04-14",67.9266,68.46,67.6408,68.3457,445600.0],["2016-04-15",68.1266,69.1554,67.9361,68.6981,389500.0],["2016-04-18",68.2314,69.7746,68.2314,69.2316,317700.0],["2016-04-19",69.4793,70.7938,69.0601,69.765,316700.0],["2016-04-20",69.7745,71.632,69.7364,70.9748,651300.0],["2016-04-21",72.4036,74.1467,71.0414,71.0795,999200.0],["2016-04-22",71.1081,71.9654,71.0128,71.6796,448700.0],["2016-04-25",71.8225,71.9178,70.7652,71.0129,469400.0],["2016-04-26",71.4415,71.813,70.8414,71.6701,324800.0],["2016-04-27",71.7559,72.375,71.1177,72.175,315000.0],["2016-04-28",71.5272,72.1654,70.327,70.5842,450000.0],["2016-04-29",70.6223,71.0891,69.8507,70.6033,523300.0],["2016-05-02",70.7938,71.3463,70.4509,70.8223,304500.0],["2016-05-03",70.5747,71.0034,69.5078,70.2318,326900.0],["2016-05-04",69.8222,70.2318,68.3362,69.4792,436600.0],["2016-05-05",69.746,70.4985,68.8601,70.1174,574400.0],["2016-05-06",69.5459,70.8128,69.3745,70.6128,356500.0],["2016-05-09",70.3651,71.2034,69.9079,70.6128,301300.0],["2016-05-10",70.8128,73.9848,70.6699,73.6705,774100.0],["2016-05-11",73.7848,74.1944,72.3845,72.6322,840900.0],["2016-05-12",73.1751,73.6991,72.1559,72.9275,437900.0],["2016-05-13",72.7561,73.6419,71.8892,72.3465,479000.0],["2016-05-16",72.9275,74.1182,72.7655,72.8322,358600.0],["2016-05-17",72.7655,73.1942,71.6701,72.4607,566900.0],["2016-05-18",71.9368,73.0513,71.0319,71.5844,693200.0],["2016-05-19",71.1462,72.2036,67.7361,69.5745,1586200.0],["2016-05-20",70.0127,72.175,70.0127,72.0988,913000.0],["2016-05-23",72.1464,73.118,71.8035,72.918,427900.0],["2016-05-24",73.2323,74.3373,73.0989,73.9658,373200.0],["2016-05-25",74.5278,75.1755,74.3182,74.4802,538800.0],["2016-05-26",74.7088,76.9949,74.5468,76.1566,1175800.0],["2016-05-27",76.09,76.109,75.2231,75.4517,360000.0],["2016-05-31",75.5661,75.9566,74.0896,74.604,423000.0],["2016-06-01",73.9086,75.9852,73.6324,75.8137,407000.0],["2016-06-02",75.6423,75.6708,73.6705,73.9848,597900.0],["2016-06-03",74.0896,74.7945,73.1656,73.9182,586200.0],["2016-06-06",74.1563,77.2807,73.9848,76.9473,951100.0],["2016-06-07",77.0901,78.3761,76.7853,77.8331,553300.0],["2016-06-08",78.1475,79.0619,77.9855,78.4142,592900.0],["2016-06-09",77.5188,78.4047,77.2616,77.3664,430300.0],["2016-06-10",76.309,76.8425,75.6327,75.928,394100.0],["2016-06-13",75.6518,76.7568,75.1088,75.1469,424700.0],["2016-06-14",75.0136,75.3565,73.9467,74.785,345500.0],["2016-06-15",74.7754,75.0041,73.7181,74.0325,695000.0],["2016-06-16",73.3839,73.4316,72.1249,73.05,765400.0],["2016-06-17",73.1741,74.2137,72.7353,74.0134,824700.0],["2016-06-20",75.1102,75.7111,74.3281,74.414,713800.0],["2016-06-21",74.414,74.8527,74.0229,74.7192,363900.0],["2016-06-22",74.7192,74.7192,73.7272,73.7845,299100.0],["2016-06-23",74.929,76.5314,74.7096,76.4646,714300.0],["2016-06-24",73.0405,75.1293,72.6686,73.155,1002300.0],["2016-06-27",72.0009,72.0581,67.9473,68.8153,1251800.0],["2016-06-28",69.6069,70.7896,69.254,70.0933,611200.0],["2016-06-29",70.9327,72.287,70.6847,72.0009,455500.0],["2016-06-30",72.1058,73.7368,71.7148,73.5842,568100.0],["2016-07-01",73.7082,76.064,73.7082,74.7859,802900.0],["2016-07-05",73.9466,74.3567,72.411,72.5922,457600.0],["2016-07-06",71.7815,74.6238,71.7529,74.5189,574400.0],["2016-07-07",75.0625,75.8256,74.6429,75.0625,530000.0],["2016-07-08",75.9591,76.6744,75.5585,75.9782,538200.0],["2016-07-11",76.6172,77.8857,76.0449,76.1785,368900.0],["2016-07-12",76.9606,77.5996,76.8652,76.9224,491000.0],["2016-07-13",77.5042,78.1337,77.0082,77.6186,722200.0],["2016-07-14",78.0956,78.4103,75.8637,76.312,692200.0],["2016-07-15",76.3692,77.1036,75.9686,76.0735,405800.0],["2016-07-18",75.7874,77.1227,75.7111,77.0464,407700.0],["2016-07-19",76.6649,76.9415,75.9209,76.3692,286600.0],["2016-07-20",76.3692,80.2034,76.3692,79.6597,1622300.0],["2016-07-21",79.8028,80.7375,78.477,79.1065,823600.0],["2016-07-22",79.2019,80.5658,78.9158,80.0317,1104600.0],["2016-07-25",79.5453,82.9503,79.3832,81.9488,1662800.0],["2016-07-26",81.3575,82.111,81.0714,81.9298,659300.0],["2016-07-27",82.2445,83.5225,81.1095,81.3575,661700.0],["2016-07-28",81.3098,82.1682,80.9092,81.0713,527100.0],["2016-07-29",81.0236,81.0236,78.0669,80.0699,1000100.0],["2016-08-01",79.9173,79.9173,77.6377,78.1432,896200.0],["2016-08-02",78.2482,78.2863,75.8351,76.6172,893900.0],["2016-08-03",76.7793,78.5343,76.7698,78.3149,574700.0],["2016-08-04",78.21,78.5152,76.7793,77.5233,490700.0],["2016-08-05",77.7522,78.5724,77.447,77.6091,357800.0],["2016-08-08",77.5996,78.5725,77.3898,77.695,505000.0],["2016-08-09",77.8762,78.4389,76.8079,76.9892,524300.0],["2016-08-10",77.1322,77.5233,76.56,77.5042,521900.0],["2016-08-11",77.695,78.8395,77.695,78.3149,678800.0],["2016-08-12",78.2863,78.9254,77.7713,78.3149,456300.0],["2016-08-15",78.7441,79.9268,78.7441,79.4404,325900.0],["2016-08-16",79.3069,79.593,78.3245,78.7441,240200.0],["2016-08-17",78.4675,78.4675,76.9701,78.1718,407400.0],["2016-08-18",78.3435,79.5644,77.819,79.2973,346100.0],["2016-08-19",78.7441,79.1066,77.4756,77.962,450300.0],["2016-08-22",77.5233,79.4595,76.9129,79.0303,626300.0],["2016-08-23",79.3641,80.2893,79.3641,79.7456,292200.0],["2016-08-24",79.5739,79.8792,79.1161,79.593,381800.0],["2016-08-25",79.5835,79.5835,78.4103,79.0398,370600.0],["2016-08-26",79.4785,80.1748,78.0097,78.8967,349300.0],["2016-08-29",79.2496,80.5849,78.7823,79.7742,526000.0],["2016-08-30",79.9173,80.0985,78.458,79.1065,296400.0],["2016-08-31",78.7346,78.9826,75.0912,76.6554,1066100.0],["2016-09-01",76.3883,77.0178,75.0625,76.1212,388300.0],["2016-09-02",76.4932,77.5996,76.3406,77.4565,514400.0],["2016-09-06",77.7618,78.2959,75.673,76.7698,716800.0],["2016-09-07",76.6458,77.4088,75.7206,76.5218,440200.0],["2016-09-08",76.5218,76.827,75.6729,75.7206,343700.0],["2016-09-09",75.053,75.053,71.028,71.1997,1027700.0],["2016-09-12",71.9055,74.6047,71.3714,74.2232,1394200.0],["2016-09-13",73.9752,74.3186,72.2584,72.6304,646600.0],["2016-09-14",72.5827,72.7639,71.4954,71.9055,580400.0],["2016-09-15",71.1234,72.2203,70.3699,72.0867,741100.0],["2016-09-16",71.4,71.7243,69.9121,69.9408,833700.0],["2016-09-19",70.6561,72.268,70.6465,71.2856,579700.0],["2016-09-20",71.7815,71.8388,69.8835,70.3413,401800.0],["2016-09-21",70.7514,72.4587,70.3604,72.411,716000.0],["2016-09-22",73.4316,73.9371,72.7735,73.2504,593500.0],["2016-09-23",72.8975,73.6796,72.6686,72.9547,343800.0],["2016-09-26",72.7639,74.1755,72.7162,73.6319,462900.0],["2016-09-27",73.5937,73.6986,72.2298,72.659,499200.0],["2016-09-28",72.5446,74.2614,71.4191,74.1278,990000.0],["2016-09-29",73.9848,75.2724,73.2503,74.7001,827100.0],["2016-09-30",74.3758,75.1865,73.2503,73.7272,736000.0],["2016-10-03",73.4029,73.422,72.2298,72.2966,491200.0],["2016-10-04",73.0119,73.1836,71.7529,72.1153,781700.0],["2016-10-05",72.6884,73.9204,72.5738,73.7294,622900.0],["2016-10-06",73.5479,76.4417,73.2232,76.3844,769000.0],["2016-10-07",75.9451,76.3844,74.2546,74.3406,983100.0],["2016-10-10",74.885,76.1838,74.885,75.7063,516900.0],["2016-10-11",75.1142,75.1142,73.6339,73.9395,474600.0],["2016-10-12",73.9013,74.2451,73.2996,73.5479,372500.0],["2016-10-13",72.7552,74.6558,72.1535,74.4552,522400.0],["2016-10-14",74.9996,75.7445,74.5221,74.6462,321000.0],["2016-10-17",75.0187,75.0855,74.1209,74.4361,417800.0],["2016-10-18",75.4007,75.458,74.4456,74.9041,201000.0],["2016-10-19",75.0951,75.0951,73.7962,73.9872,778100.0],["2016-10-20",73.6147,73.9586,72.5164,72.7743,724700.0],["2016-10-21",72.2586,74.035,71.6378,73.9013,883100.0],["2016-10-24",73.0417,76.8142,70.5109,76.2411,2089800.0],["2016-10-25",76.4322,78.7625,76.1265,76.2125,1513200.0],["2016-10-26",75.649,77.3872,75.1715,76.394,795000.0],["2016-10-27",76.585,77.1962,75.7541,75.9737,523900.0],["2016-10-28",76.031,78.0748,76.0024,76.8715,642800.0],["2016-10-31",77.2153,77.9507,76.9479,77.3299,627600.0],["2016-11-01",77.6355,79.2686,77.5591,79.1445,994600.0],["2016-11-02",79.1827,80.1664,78.667,79.0012,1115500.0],["2016-11-03",79.1445,79.3259,76.5659,76.5945,688900.0],["2016-11-04",76.6805,79.7462,76.6423,78.3805,657800.0],["2016-11-07",80.1568,80.6248,79.6888,80.4147,532900.0],["2016-11-08",79.9467,81.9905,79.6888,81.6371,764500.0],["2016-11-09",87.0331,89.3634,84.9034,88.523,2260700.0],["2016-11-10",89.5162,92.687,89.5162,91.0825,2116800.0],["2016-11-11",90.7196,91.5123,88.1314,89.8792,1141400.0],["2016-11-14",90.8724,91.7511,89.7073,91.7033,1318400.0],["2016-11-15",91.6842,92.1617,90.5572,91.6364,1085500.0],["2016-11-16",90.7101,91.4646,90.1657,91.2258,1298700.0],["2016-11-17",90.7005,90.987,88.0646,88.714,1456900.0],["2016-11-18",88.5707,89.0101,87.1955,88.1887,868700.0],["2016-11-21",88.9814,90.1561,88.0359,89.182,733700.0],["2016-11-22",89.7932,90.4808,89.5735,90.4235,1035900.0],["2016-11-23",89.9747,91.0921,89.5831,91.0443,334300.0],["2016-11-25",91.4168,91.7224,90.9393,91.7128,154500.0],["2016-11-28",91.4168,91.9994,88.6854,89.2298,544600.0],["2016-11-29",89.1342,89.5545,88.418,89.0005,359100.0],["2016-11-30",89.7932,93.5943,89.7932,92.8302,1170000.0],["2016-12-01",93.3173,96.4499,92.8398,94.0718,1082800.0],["2016-12-02",93.7758,96.2111,93.4128,95.0651,686400.0],["2016-12-05",95.1224,96.2016,94.2724,95.9628,663300.0],["2016-12-06",95.7813,96.5549,95.0173,96.4308,472500.0],["2016-12-07",96.574,98.1116,95.6572,97.338,803500.0],["2016-12-08",97.4717,97.5768,96.2588,97.1757,579800.0],["2016-12-09",97.5768,98.2454,96.1634,97.4813,358600.0],["2016-12-12",97.9111,98.5223,94.9409,95.0268,780500.0],["2016-12-13",95.3515,96.0965,93.2505,93.9285,777500.0],["2016-12-14",93.6325,94.9695,93.2505,94.0145,882600.0],["2016-12-15",93.9381,94.5111,93.0117,93.7566,371700.0],["2016-12-16",94.1196,95.5139,93.6898,93.9094,837500.0],["2016-12-19",94.005,95.4566,93.6325,95.046,277000.0],["2016-12-20",95.0937,96.8797,94.5971,95.9055,334200.0],["2016-12-21",96.3548,97.0718,96.1254,96.2401,327400.0],["2016-12-22",95.8768,96.1827,94.634,94.7774,262500.0],["2016-12-23",94.9877,95.4657,94.4332,95.0546,189100.0],["2016-12-27",95.4084,97.0718,95.3032,96.6034,385500.0],["2016-12-28",97.0909,97.5403,94.7201,94.9113,273400.0],["2016-12-29",94.8061,95.9055,94.2229,94.5862,340300.0],["2016-12-30",95.0738,95.3606,93.7641,94.1943,256300.0],["2017-01-03",95.2841,96.9953,94.2229,95.6952,385100.0],["2017-01-04",95.7525,97.8175,95.2841,97.3777,496500.0],["2017-01-05",96.9762,97.7219,95.8768,96.6798,398200.0],["2017-01-06",96.9189,97.1005,96.0489,96.1541,463400.0],["2017-01-09",96.1541,96.307,94.5097,94.6531,432100.0],["2017-01-10",95.1407,95.9342,94.395,94.9495,375900.0],["2017-01-11",95.3988,95.3988,93.6398,94.8348,373900.0],["2017-01-12",94.9495,94.9495,92.3205,94.4715,375700.0],["2017-01-13",94.4524,96.8328,94.1369,96.3739,323800.0],["2017-01-17",96.4504,96.6129,92.875,93.353,989700.0],["2017-01-18",93.4486,94.8635,92.9037,93.8501,532400.0],["2017-01-19",94.3568,96.393,93.2574,94.0222,486100.0],["2017-01-20",94.6436,96.5364,94.6436,96.2018,501900.0],["2017-01-23",96.8424,97.1579,94.5958,96.6703,848000.0],["2017-01-24",98.5345,102.9321,98.4484,99.7008,1462200.0],["2017-01-25",101.1252,105.4846,101.1252,103.7255,2166300.0],["2017-01-26",104.1175,105.7714,103.3336,103.563,1161200.0],["2017-01-27",103.7447,104.2131,100.5803,100.9818,990000.0],["2017-01-30",100.3127,100.9054,99.0699,100.4561,938700.0],["2017-01-31",100.1597,100.9054,98.5632,99.9781,532300.0],["2017-02-01",100.7715,101.3929,97.6358,99.2993,865900.0],["2017-02-02",99.328,101.2113,98.85,99.7104,659300.0],["2017-02-03",100.37,101.326,99.6817,100.4273,463200.0],["2017-02-06",100.3796,100.4369,99.2419,99.9111,260700.0],["2017-02-07",99.0412,100.4178,98.4676,99.4236,409400.0],["2017-02-08",99.3088,99.4331,98.1712,99.2993,324400.0],["2017-02-09",99.2992,100.6281,98.6683,100.2457,466700.0],["2017-02-10",100.8384,101.7657,99.9398,101.3355,386700.0],["2017-02-13",102.5879,104.8058,102.2246,102.6166,693400.0],["2017-02-14",101.8326,103.1997,101.0679,103.1232,472000.0],["2017-02-15",102.9512,104.194,102.7313,103.7064,619000.0],["2017-02-16",103.6777,103.716,100.609,101.7657,589700.0],["2017-02-17",101.3164,101.4789,99.4809,100.4943,621200.0],["2017-02-21",100.7715,103.1328,100.6281,102.8364,603700.0],["2017-02-22",102.8843,104.3278,102.8078,103.9167,659600.0],["2017-02-23",104.4234,104.4234,97.2821,97.8844,1167300.0],["2017-02-24",97.2152,98.3337,96.2497,97.5881,593600.0],["2017-02-27",97.588,101.0774,97.2056,100.0163,832000.0],["2017-02-28",100.0928,100.6759,98.7161,99.1463,654400.0],["2017-03-01",100.9723,102.5592,100.9723,101.5363,564900.0],["2017-03-02",101.6223,101.9665,100.8097,101.2495,562400.0],["2017-03-03",101.2973,102.3489,99.9685,101.087,429800.0],["2017-03-06",100.1979,100.6568,99.2897,99.5383,383800.0],["2017-03-07",99.7773,100.0354,97.1387,97.2821,608900.0],["2017-03-08",97.2726,98.7639,96.5556,96.7277,802000.0],["2017-03-09",96.5556,97.416,89.9879,92.2154,1923100.0],["2017-03-10",92.4448,92.7889,90.7049,92.3683,1267800.0],["2017-03-13",92.4352,93.9744,92.2631,93.8501,577200.0],["2017-03-14",92.9706,93.6111,91.527,92.33,721900.0],["2017-03-15",93.2574,95.5518,92.8176,95.3797,876200.0],["2017-03-16",95.829,96.2592,94.1178,94.9686,639600.0],["2017-03-17",95.2267,96.068,94.6245,95.2363,636400.0],["2017-03-20",95.3032,95.3128,94.0987,94.7774,300600.0],["2017-03-21",95.1216,95.3319,92.5882,93.3052,412000.0],["2017-03-22",92.8654,94.0509,92.397,93.6876,489300.0],["2017-03-23",93.5346,94.4524,93.2,93.6494,355200.0],["2017-03-24",93.6876,95.0546,91.9955,92.5882,523900.0],["2017-03-27",90.571,92.7125,89.4621,92.2632,394300.0],["2017-03-28",92.2823,93.6302,92.1771,93.0853,736200.0],["2017-03-29",92.7794,93.3817,91.2785,93.0853,580900.0],["2017-03-30",93.1714,94.1178,91.1351,91.919,857500.0],["2017-03-31",91.7278,93.6016,91.3454,92.8654,512900.0],["2017-04-03",92.8176,93.4582,90.8005,92.0337,476900.0],["2017-04-04",91.9859,92.4926,91.116,91.7087,477800.0],["2017-04-05",92.2536,93.0566,89.8636,90.007,703300.0],["2017-04-06",90.0166,91.5079,90.0166,91.1351,387900.0],["2017-04-07",91.2593,93.4868,90.8578,92.7507,455800.0],["2017-04-10",92.7412,93.2574,92.0528,92.1293,300600.0],["2017-04-11",92.4642,93.3638,90.9235,93.3351,405700.0],["2017-04-12",93.1533,93.1533,90.5981,91.0384,263600.0],["2017-04-13",90.8757,91.3733,89.1148,89.1244,431000.0],["2017-04-17",89.4689,90.646,89.0478,90.6268,330200.0],["2017-04-18",89.8134,90.5503,89.555,90.2536,326900.0],["2017-04-19",90.8086,91.3446,89.8612,90.3876,428600.0],["2017-04-20",91.201,92.5695,90.6364,92.0623,366000.0],["2017-04-21",92.1485,92.627,90.8278,91.1341,674900.0],["2017-04-24",92.9045,93.7083,91.9283,93.4308,340800.0],["2017-04-25",94.2251,94.2251,91.9475,92.5217,529300.0],["2017-04-26",92.5887,93.048,91.5838,91.6412,645200.0],["2017-04-27",91.6891,93.4117,90.5311,92.9715,614600.0],["2017-04-28",92.7705,92.7705,91.3924,91.8422,467300.0],["2017-05-01",92.3207,95.7563,91.5934,93.9572,653000.0],["2017-05-02",94.8472,96.943,94.0911,94.9333,858900.0],["2017-05-03",94.6462,95.4979,93.5648,94.1868,421600.0],["2017-05-04",94.3591,94.828,92.3207,93.3543,361100.0],["2017-05-05",93.7562,94.6271,92.981,94.6271,397200.0],["2017-05-08",94.4356,94.895,93.249,94.3974,410500.0],["2017-05-09",94.8376,95.9477,94.3304,95.4692,394600.0],["2017-05-10",96.0625,96.675,95.718,96.4836,593100.0],["2017-05-11",96.3305,97.1918,94.5696,96.5314,465800.0],["2017-05-12",96.1965,96.2635,93.8232,94.3017,430700.0],["2017-05-15",94.7419,96.0338,94.2155,95.2969,519700.0],["2017-05-16",95.8711,95.8711,93.9763,94.2347,577400.0],["2017-05-17",94.2347,94.2347,90.8374,92.0527,803100.0],["2017-05-18",96.4166,97.2684,90.1388,96.541,1368900.0],["2017-05-19",96.6559,97.0578,94.5696,95.2012,777300.0],["2017-05-22",95.3831,96.5602,94.5218,94.5792,564200.0],["2017-05-23",94.9141,95.4022,92.9906,94.6079,503100.0],["2017-05-24",94.4069,94.694,91.7369,92.3877,621300.0],["2017-05-25",92.6556,93.5743,90.9905,91.1053,489400.0],["2017-05-26",90.7225,91.5073,89.8708,91.0,505200.0],["2017-05-30",91.7465,92.2729,90.5981,91.8901,486800.0],["2017-05-31",91.8709,91.8901,90.0622,90.244,716900.0],["2017-06-01",90.2632,92.6461,89.9665,92.2346,484000.0],["2017-06-02",92.1006,93.2394,91.9762,92.3877,293800.0],["2017-06-05",92.0527,92.914,91.6795,92.3877,271700.0],["2017-06-06",91.5264,91.6891,90.2919,91.0,308200.0],["2017-06-07",91.3733,92.8375,90.0144,90.4833,430100.0],["2017-06-08",90.9235,92.3207,90.311,91.1532,610700.0],["2017-06-09",91.4211,93.7849,90.8852,93.4021,523600.0],["2017-06-12",93.5169,94.7323,93.0385,93.9572,463900.0],["2017-06-13",93.8997,95.2108,93.6988,94.8089,230000.0],["2017-06-14",94.8472,94.8472,91.2585,91.5743,355200.0],["2017-06-15",90.7608,90.9905,89.2296,89.6316,299700.0],["2017-06-16",88.9425,89.9378,88.1387,89.622,588600.0],["2017-06-19",90.4746,91.0494,89.6316,90.4171,385300.0],["2017-06-20",89.7944,89.9669,86.815,88.6736,1000400.0],["2017-06-21",88.7598,88.8077,85.7516,86.0774,668000.0],["2017-06-22",86.039,87.2844,85.3014,86.815,500900.0],["2017-06-23",87.1791,88.5107,86.5755,88.0892,608300.0],["2017-06-26",88.2425,89.986,87.773,88.5778,416400.0],["2017-06-27",88.8269,89.1239,87.5623,87.6773,283800.0],["2017-06-28",88.2904,89.1622,87.9263,88.1754,362000.0],["2017-06-29",88.3095,89.0376,86.154,86.9108,553900.0],["2017-06-30",87.2078,89.1621,85.6462,88.5394,784000.0],["2017-07-03",89.258,90.6375,88.1275,90.3693,273500.0],["2017-07-05",90.0244,90.5129,89.4879,89.9956,278100.0],["2017-07-06",89.737,89.737,87.9838,88.1754,324600.0],["2017-07-07",88.0413,88.6544,85.972,88.4341,643400.0],["2017-07-10",87.9646,88.2999,86.8629,87.3994,429900.0],["2017-07-11",87.4952,87.6006,86.5851,87.4569,382500.0],["2017-07-12",88.367,90.2735,87.8401,89.0568,353000.0],["2017-07-13",89.3058,90.1106,88.3574,89.0089,315500.0],["2017-07-14",89.1813,90.0243,88.6927,89.3346,413600.0],["2017-07-17",89.2196,90.8962,89.1717,89.7945,370700.0],["2017-07-18",89.3154,89.9094,87.4186,87.5048,314400.0],["2017-07-19",87.8018,90.1872,87.8018,90.1777,385700.0],["2017-07-20",90.1872,90.2639,89.3154,89.4879,276800.0],["2017-07-21",89.3154,89.3729,87.9646,88.4436,478700.0],["2017-07-24",88.6544,89.1334,87.8688,88.0413,479300.0],["2017-07-25",88.8843,90.3597,88.2712,89.9765,479100.0],["2017-07-26",89.5262,89.5262,86.9012,88.1083,1094700.0],["2017-07-27",88.8939,93.3966,87.5623,89.3633,1224200.0],["2017-07-28",88.6353,88.7215,86.1348,87.4856,895900.0],["2017-07-31",89.1909,91.3943,88.7981,90.1489,895400.0],["2017-08-01",90.8961,91.1261,85.5313,87.6102,1193000.0],["2017-08-02",87.1216,89.737,86.4606,89.3633,741000.0],["2017-08-03",89.3633,90.0339,88.7119,89.1238,518500.0],["2017-08-04",89.4017,90.2447,88.8077,90.1777,308300.0],["2017-08-07",89.622,90.6471,89.1334,89.2675,422500.0],["2017-08-08",89.028,89.028,86.8821,87.6293,699300.0],["2017-08-09",87.227,87.821,87.0066,87.6773,264200.0],["2017-08-10",87.0833,87.1216,84.1039,84.8224,542600.0],["2017-08-11",84.42,85.3109,84.0751,84.8607,439100.0],["2017-08-14",85.6558,86.2019,85.0714,85.9528,310900.0],["2017-08-15",85.9241,86.7959,85.4163,86.3935,331700.0],["2017-08-16",86.8917,87.3323,86.4318,87.0545,304400.0],["2017-08-17",86.7671,87.1791,85.0331,85.5121,354300.0],["2017-08-18",85.4067,85.4546,83.8069,84.5445,612500.0],["2017-08-21",84.7457,84.7457,83.2321,84.1613,425200.0],["2017-08-22",84.5062,85.9336,84.1422,85.5217,319600.0],["2017-08-23",84.8894,85.5025,84.6116,84.9277,229600.0],["2017-08-24",85.5026,85.6558,84.5254,84.7361,212700.0],["2017-08-25",85.5409,85.7421,82.8776,83.577,460000.0],["2017-08-28",83.8452,87.0449,83.8452,87.0162,730500.0],["2017-08-29",86.1827,88.7119,85.7708,87.6964,830300.0],["2017-08-30",88.0221,94.4695,88.0221,93.5211,1472100.0],["2017-08-31",94.2588,94.5174,91.5572,93.1666,1112000.0],["2017-09-01",94.1534,94.1821,92.5631,93.9905,583700.0],["2017-09-05",93.9139,96.7017,93.9139,95.0539,1052500.0],["2017-09-06",95.6862,98.5794,95.4563,97.2286,957600.0],["2017-09-07",98.0333,98.1675,95.7437,96.9412,784700.0],["2017-09-08",96.9316,99.8056,96.9316,98.9818,765200.0],["2017-09-11",97.7172,99.0584,96.1365,96.3472,978400.0],["2017-09-12",96.74,98.3591,96.3856,98.2824,822600.0],["2017-09-13",98.3974,98.886,96.7208,96.8071,633600.0],["2017-09-14",96.9604,97.4873,96.0215,96.2897,530500.0],["2017-09-15",96.3664,97.7172,95.9449,97.5831,717500.0],["2017-09-18",98.0525,99.6141,97.9567,98.8572,603700.0],["2017-09-19",98.9626,99.2021,97.1041,97.8801,508000.0],["2017-09-20",98.1483,101.0415,98.1483,100.6583,1192300.0],["2017-09-21",100.7637,101.6929,100.208,100.8691,698000.0],["2017-09-22",100.9457,101.6546,100.2176,101.3768,381800.0],["2017-09-25",101.5876,101.6929,100.5816,101.1373,511400.0],["2017-09-26",101.5493,101.5493,99.5183,99.7674,810600.0],["2017-09-27",100.7732,102.651,100.4475,102.5072,701700.0],["2017-09-28",102.9096,104.088,102.8138,102.9575,1069100.0],["2017-09-29",103.4748,103.6281,102.124,102.2198,448400.0],["2017-10-02",102.3731,102.3731,100.208,101.2139,566600.0],["2017-10-03",101.7792,102.2773,100.4858,102.124,765300.0],["2017-10-04",101.8845,102.6893,100.7445,102.6509,429300.0],["2017-10-05",102.5742,103.0441,102.3153,102.9098,374000.0],["2017-10-06",102.5743,103.5715,101.8743,103.3318,494600.0],["2017-10-09",103.5523,103.9742,102.7277,103.5427,362400.0],["2017-10-10",103.9647,104.0989,102.3825,103.14,744600.0],["2017-10-11",103.4564,103.5427,102.6318,103.14,372400.0],["2017-10-12",102.7181,104.8373,102.7181,104.6455,364700.0],["2017-10-13",105.288,105.288,103.9647,104.1373,247600.0],["2017-10-16",104.4441,104.7318,103.8112,104.5017,413300.0],["2017-10-17",104.2811,105.0003,104.2044,104.7318,439300.0],["2017-10-18",105.0578,105.0578,104.0126,104.2811,291500.0],["2017-10-19",104.0222,104.9715,103.351,104.8181,309400.0],["2017-10-20",105.4414,106.2948,105.1633,105.4797,368300.0],["2017-10-23",105.5468,105.9783,103.5523,103.9455,635900.0],["2017-10-24",104.8469,106.4195,104.703,106.2181,853200.0],["2017-10-25",102.5934,103.0345,99.3331,100.7715,1563500.0],["2017-10-26",100.6852,102.6989,99.5825,102.0373,611000.0],["2017-10-27",101.9414,102.9291,100.6277,102.8907,383300.0],["2017-10-30",102.3633,103.5044,101.5674,101.7112,416100.0],["2017-10-31",101.9797,102.603,101.0592,101.2318,411000.0],["2017-11-01",102.0468,102.2482,100.3592,101.0112,442800.0],["2017-11-02",100.4167,102.5551,98.7099,99.4962,548000.0],["2017-11-03",99.4674,100.1865,98.94,99.6879,444500.0],["2017-11-06",99.8509,100.6756,98.6811,99.5153,434000.0],["2017-11-07",99.5633,100.455,98.1537,99.2372,602600.0],["2017-11-08",99.5345,100.1674,98.192,100.0715,683600.0],["2017-11-09",99.1126,100.4647,98.5373,99.7455,493400.0],["2017-11-10",99.0742,100.2729,98.9975,99.3331,488200.0],["2017-11-13",99.0167,100.2729,99.0167,100.1098,378500.0],["2017-11-14",99.4099,100.177,98.7962,100.0619,407400.0],["2017-11-15",99.5345,99.6112,97.6934,99.0167,470100.0],["2017-11-16",99.429,101.2605,99.429,100.8578,320800.0],["2017-11-17",100.5989,102.1907,100.3112,101.3468,498200.0],["2017-11-20",101.4907,102.5838,100.9729,101.1934,314100.0],["2017-11-21",101.74,102.0468,100.8962,101.9797,423000.0],["2017-11-22",101.9606,102.8619,101.1839,101.8263,339000.0],["2017-11-24",102.5838,102.6126,101.4811,101.8743,73500.0],["2017-11-27",101.529,101.9893,100.1194,100.3592,541400.0],["2017-11-28",100.6373,102.8907,100.5318,102.7469,424600.0],["2017-11-29",102.8907,104.8564,102.6222,103.8016,428700.0],["2017-11-30",104.2236,107.829,103.9551,107.3304,859300.0],["2017-12-01",107.5318,107.5414,105.3551,106.7551,624400.0],["2017-12-04",108.0304,110.2359,108.0304,108.7784,851000.0],["2017-12-05",108.9126,109.5551,106.688,106.7263,400600.0],["2017-12-06",107.0619,108.577,106.1222,107.0907,532500.0],["2017-12-07",106.8606,110.0633,106.0838,109.6318,711100.0],["2017-12-08",110.2743,111.9236,109.8428,111.377,821700.0],["2017-12-11",111.6455,111.8085,109.7564,110.2551,615400.0],["2017-12-12",110.3702,111.1277,107.3496,107.6373,785500.0],["2017-12-13",107.6756,108.6441,107.0235,107.9057,439200.0],["2017-12-14",107.9921,108.3469,104.9715,105.403,377900.0],["2017-12-15",105.4797,106.8222,104.3003,104.6071,727700.0],["2017-12-18",105.2975,106.966,104.5975,106.5633,483800.0],["2017-12-19",106.6304,107.4551,103.677,103.7345,495800.0],["2017-12-20",103.7537,104.7989,103.2167,104.4921,427900.0],["2017-12-21",104.8952,106.4308,104.2521,105.9797,309600.0],["2017-12-22",106.1045,106.4308,105.0103,105.3463,300400.0],["2017-12-26",105.6054,107.1795,105.1447,106.7955,367500.0],["2017-12-27",107.1891,108.0241,106.5364,107.5538,342000.0],["2017-12-28",108.0912,108.0912,106.9203,107.7649,172300.0],["2017-12-29",107.7649,109.0702,107.5058,108.7439,411900.0],["2018-01-02",109.243,112.8134,108.9167,112.3815,716000.0],["2018-01-03",112.7366,113.4757,111.9688,112.6982,411900.0],["2018-01-04",113.0726,113.4853,111.892,112.2952,429700.0],["2018-01-05",112.3335,113.802,111.4217,113.754,538800.0],["2018-01-08",114.0036,115.0113,113.5141,114.8194,334300.0],["2018-01-09",115.0113,115.0113,112.631,112.7366,416000.0],["2018-01-10",112.2951,112.6023,111.153,112.132,511400.0],["2018-01-11",112.6599,114.9442,112.0264,114.5218,399000.0],["2018-01-12",114.9634,116.2591,113.9268,115.2417,522300.0],["2018-01-16",116.643,117.5644,112.6215,113.0918,500600.0],["2018-01-17",113.0918,113.706,112.0552,112.1608,531200.0],["2018-01-18",112.276,113.0342,110.9514,111.2298,461400.0],["2018-01-19",111.5561,112.3719,111.2202,112.3143,215600.0],["2018-01-22",112.1224,113.1014,111.0378,113.063,373500.0],["2018-01-23",112.967,113.6676,111.5753,113.3989,328400.0],["2018-01-24",113.706,115.3953,113.3989,113.898,406800.0],["2018-01-25",114.5122,114.5314,112.8902,113.9076,359700.0],["2018-01-26",114.6754,115.5872,113.8788,115.4624,372000.0],["2018-01-29",115.3185,115.4528,113.1494,113.3029,274100.0],["2018-01-30",112.4487,113.5908,111.0762,112.9094,862600.0],["2018-01-31",111.1626,111.2106,103.4171,107.5442,2352400.0],["2018-02-01",107.5538,109.7709,106.2005,108.2832,936200.0],["2018-02-02",107.0355,107.5154,104.8568,104.9336,755600.0],["2018-02-05",103.6571,104.7704,98.9349,101.1424,780500.0],["2018-02-06",98.8581,103.5323,98.4454,102.2174,845000.0],["2018-02-07",101.7183,104.4441,101.7183,102.323,667700.0],["2018-02-08",102.2749,102.2749,97.2169,97.2456,702500.0],["2018-02-09",98.1766,99.6259,95.2397,98.0519,661700.0],["2018-02-12",98.9637,100.077,97.5816,99.1556,464000.0],["2018-02-13",99.242,100.816,98.6661,99.4052,413100.0],["2018-02-14",98.7813,100.9024,98.5414,99.9043,693900.0],["2018-02-15",100.6337,102.5053,99.7219,102.2941,614400.0],["2018-02-16",102.5341,103.2155,98.4838,98.6182,780200.0],["2018-02-20",98.2247,99.8275,96.9385,98.2055,629600.0],["2018-02-21",98.3206,99.338,97.2361,97.5048,403500.0],["2018-02-22",97.8215,99.9331,97.2745,99.2516,471600.0],["2018-02-23",99.6067,100.2306,98.8773,100.173,294500.0],["2018-02-26",100.3266,101.3152,98.5798,100.9025,497500.0],["2018-02-27",100.7393,101.5839,98.2918,98.2918,287600.0],["2018-02-28",98.5414,98.5414,96.0747,96.1995,434800.0],["2018-03-01",96.5546,98.3398,95.5084,97.0153,463700.0],["2018-03-02",96.4394,97.5528,95.1341,97.2745,397500.0],["2018-03-05",96.6314,98.7717,96.1515,98.1383,250600.0],["2018-03-06",98.7237,100.2114,98.1191,99.6355,488600.0],["2018-03-07",98.5414,99.8755,98.1863,98.8581,387300.0],["2018-03-08",99.0789,99.5492,96.7082,97.8503,495500.0],["2018-03-09",98.5798,98.8869,97.812,98.6566,568100.0],["2018-03-12",98.9253,99.2228,97.9655,98.6662,296400.0],["2018-03-13",99.0884,99.5012,98.2822,98.407,386900.0],["2018-03-14",98.8293,98.9061,96.5354,96.8138,426600.0],["2018-03-15",96.8138,97.1497,94.5487,94.7502,625600.0],["2018-03-16",94.3375,96.0747,94.3375,95.2013,630600.0],["2018-03-19",94.1935,94.9614,92.8306,94.04,506500.0],["2018-03-20",94.1839,94.971,93.109,93.5121,352200.0],["2018-03-21",93.5121,95.1725,93.205,93.7809,787900.0],["2018-03-22",92.9842,94.2415,92.034,92.0436,466700.0],["2018-03-23",95.5948,96.9193,94.3279,95.3261,918300.0],["2018-03-26",98.0903,101.891,97.2553,101.3248,1416100.0],["2018-03-27",101.296,101.296,97.668,98.1287,728300.0],["2018-03-28",98.1479,98.7141,95.9212,96.1131,544500.0],["2018-03-29",96.6506,99.2036,96.5066,98.9061,466200.0],["2018-04-02",98.119,99.0404,94.2799,94.9805,656900.0],["2018-04-03",95.0286,96.5258,93.5697,96.3051,512900.0],["2018-04-04",94.5775,97.4664,94.4335,97.2745,496700.0],["2018-04-05",98.0999,99.1364,97.7735,98.1958,469000.0],["2018-04-06",97.1497,97.7831,95.1245,95.6428,494700.0],["2018-04-09",95.806,95.9787,94.2703,94.4143,485900.0],["2018-04-10",95.8156,97.3608,95.2013,96.8905,401800.0],["2018-04-11",95.949,97.0154,95.8529,96.5351,308000.0],["2018-04-12",96.7848,96.9001,95.68,96.2757,391200.0],["2018-04-13",96.5351,96.5351,94.4695,95.1036,458600.0],["2018-04-16",95.2957,96.8617,95.2188,95.8721,276600.0],["2018-04-17",97.2364,99.35,96.3525,98.3412,444700.0],["2018-04-18",98.8601,99.7824,97.8801,98.7928,207600.0],["2018-04-19",98.8216,98.8216,96.6792,97.2941,224900.0],["2018-04-20",97.6976,98.1875,96.7176,96.9194,401900.0],["2018-04-23",97.7937,98.2644,96.7753,97.6495,362100.0],["2018-04-24",98.3509,99.2924,94.9691,95.901,318000.0],["2018-04-25",95.4014,97.3997,95.1324,96.5063,539200.0],["2018-04-26",97.1211,97.5631,95.9875,97.4382,349700.0],["2018-04-27",97.3997,97.7456,96.5927,97.5823,238300.0],["2018-04-30",97.7264,98.5718,94.9498,95.0747,461800.0],["2018-05-01",94.9306,95.1612,91.7314,94.2581,855600.0],["2018-05-02",94.7001,97.2556,94.5848,95.8625,390000.0],["2018-05-03",96.5158,97.2652,93.3454,96.3141,545900.0],["2018-05-04",95.7473,100.4069,95.4591,97.7552,612000.0],["2018-05-07",97.8128,98.9369,97.0154,97.8225,313200.0],["2018-05-08",97.736,100.9929,97.7264,99.5998,532400.0],["2018-05-09",100.3588,100.7143,98.6391,100.5029,414900.0],["2018-05-10",100.7335,101.9921,100.0994,100.3588,387200.0],["2018-05-11",100.7911,102.434,100.4645,101.8864,425800.0],["2018-05-14",101.7615,102.9816,101.2715,101.6558,612700.0],["2018-05-15",99.9169,106.9687,99.8881,103.8847,1149000.0],["2018-05-16",103.5293,105.9984,103.2026,103.5293,545700.0],["2018-05-17",103.3467,103.7598,101.7231,102.0689,773100.0],["2018-05-18",102.1458,105.3162,102.1458,105.1145,444700.0],["2018-05-21",105.297,106.546,104.9511,105.2394,318000.0],["2018-05-22",105.5468,105.835,104.0769,104.1345,351400.0],["2018-05-23",104.0,104.9031,103.3083,104.6533,425500.0],["2018-05-24",104.5188,105.4507,103.1738,103.241,479800.0],["2018-05-25",103.1354,103.7214,102.5685,102.8952,565400.0],["2018-05-29",101.8095,104.0769,101.7615,103.5004,442300.0],["2018-05-30",103.5773,104.8358,103.2602,103.9135,605200.0],["2018-05-31",104.7206,106.1617,103.4236,104.1249,525400.0],["2018-06-01",104.9127,105.5468,103.8271,103.9135,336100.0],["2018-06-04",104.3555,104.8935,103.6734,104.7302,178400.0],["2018-06-05",104.759,106.2097,104.586,104.759,194400.0],["2018-06-06",104.8263,105.5564,103.8751,105.3643,232800.0],["2018-06-07",105.4411,108.16,104.8935,106.7381,577800.0],["2018-06-08",106.7477,107.7469,106.0464,107.353,378800.0],["2018-06-11",107.6028,108.1792,106.373,107.3049,487800.0],["2018-06-12",107.4011,107.9295,106.7862,107.5356,288500.0],["2018-06-13",109.2168,111.2055,107.8237,108.4963,1068700.0],["2018-06-14",108.9863,108.9863,107.5644,107.843,347200.0],["2018-06-15",107.5643,108.4482,106.8822,107.8141,413200.0],["2018-06-18",107.3242,108.4771,106.6421,107.891,394500.0],["2018-06-19",106.6132,107.2569,106.0079,106.6901,331100.0],["2018-06-20",107.3722,107.5643,106.4115,107.2185,312500.0],["2018-06-21",106.9012,107.3146,104.1125,104.3529,424700.0],["2018-06-22",105.3338,105.6415,103.6029,104.4876,451900.0],["2018-06-25",104.4202,104.4202,101.997,103.1894,463100.0],["2018-06-26",103.1028,103.7375,102.0258,102.7566,356300.0],["2018-06-27",103.0932,103.1894,100.3719,101.2181,700800.0],["2018-06-28",100.8623,101.5258,99.0256,101.1315,762700.0],["2018-06-29",101.747,102.5067,100.8816,100.9392,507200.0],["2018-07-02",99.9584,101.0162,98.8526,100.1603,668800.0],["2018-07-03",100.7758,102.3913,100.5161,101.5162,193900.0],["2018-07-05",102.1605,102.1605,100.17,101.8431,301700.0],["2018-07-06",101.9104,104.2183,101.3239,103.3721,452400.0],["2018-07-09",103.8529,104.3625,102.6894,103.9394,322600.0],["2018-07-10",103.6894,104.6799,103.1894,103.5452,227600.0],["2018-07-11",102.4874,103.2951,101.8816,102.5162,381600.0],["2018-07-12",103.2663,103.2663,101.8047,102.6605,156800.0],["2018-07-13",102.8048,104.1125,102.0836,103.2086,246500.0],["2018-07-16",103.3913,103.3913,101.4874,102.449,223400.0],["2018-07-17",102.1124,104.4298,102.1124,103.6894,421600.0],["2018-07-18",103.699,104.3145,102.824,103.526,556300.0],["2018-07-19",103.4298,104.8722,103.0451,104.5356,384700.0],["2018-07-20",104.5645,104.8626,103.8817,103.9779,322400.0],["2018-07-23",103.8048,104.5837,103.5933,103.7567,268900.0],["2018-07-24",104.9972,107.1415,104.7279,105.0356,585400.0],["2018-07-25",104.401,104.401,101.4008,102.8432,697000.0],["2018-07-26",103.1125,103.1413,100.4007,101.6508,909600.0],["2018-07-27",101.8335,104.8048,101.3238,104.2183,957600.0],["2018-07-30",97.1217,101.3239,95.4293,98.0063,1580200.0],["2018-07-31",97.1986,97.9583,94.7177,95.535,887800.0],["2018-08-01",95.1215,95.987,93.4003,93.9772,610300.0],["2018-08-02",93.2849,96.1985,93.2849,95.5543,413400.0],["2018-08-03",95.5351,96.2851,95.1985,95.8332,308000.0],["2018-08-06",95.5543,96.6793,95.3235,96.1408,304800.0],["2018-08-07",96.487,98.1314,96.3043,96.4966,256200.0],["2018-08-08",96.3909,96.4678,95.0927,95.2754,227900.0],["2018-08-09",95.1023,95.5639,94.5061,94.7177,449600.0],["2018-08-10",94.0349,94.5542,93.2464,93.5157,272700.0],["2018-08-13",93.3426,93.9195,92.3329,92.6791,286600.0],["2018-08-14",93.0253,93.7465,92.3137,93.3715,422800.0],["2018-08-15",92.7176,93.3618,91.2078,91.4579,888900.0],["2018-08-16",92.006,92.381,90.8905,91.0155,470800.0],["2018-08-17",91.1117,91.3809,90.6597,90.7655,305700.0],["2018-08-20",91.0059,91.1405,90.227,90.7751,448400.0],["2018-08-21",91.0828,93.1022,91.0828,91.9675,454800.0],["2018-08-22",91.9098,92.7752,91.9098,92.4675,583900.0],["2018-08-23",92.4675,92.6214,91.429,91.8329,349000.0],["2018-08-24",91.7271,92.4868,91.4386,91.8136,388500.0],["2018-08-27",92.1406,93.2176,91.7848,92.0637,566400.0],["2018-08-28",92.1406,92.256,90.5828,91.2848,438300.0],["2018-08-29",91.1598,91.3521,89.7077,89.8904,990100.0],["2018-08-30",89.8616,90.1597,88.5923,88.8327,673600.0],["2018-08-31",88.5154,89.352,88.2653,88.7846,773200.0],["2018-09-04",88.6788,88.6788,87.2172,87.6211,426000.0],["2018-09-05",87.8422,88.1211,86.871,87.4576,422500.0],["2018-09-06",87.823,88.3038,85.5536,86.4671,520900.0],["2018-09-07",86.246,86.6306,85.0344,85.7748,543500.0],["2018-09-10",85.7459,85.919,82.6111,83.3131,1181600.0],["2018-09-11",83.1015,85.0151,82.5438,84.2843,766000.0],["2018-09-12",84.2555,85.4575,84.0247,85.0632,1102100.0],["2018-09-13",85.7459,86.4768,84.4189,84.6016,419300.0],["2018-09-14",84.6689,84.9959,83.5439,84.2074,551500.0],["2018-09-17",84.6209,85.1209,83.1688,83.265,550300.0],["2018-09-18",83.265,83.8324,83.0342,83.4958,766300.0],["2018-09-19",83.2842,85.0536,83.2842,83.7554,351900.0],["2018-09-20",84.092,85.2267,83.6689,84.0247,545700.0],["2018-09-21",84.5343,84.794,83.7074,83.8997,886800.0],["2018-09-24",83.4477,83.7266,82.7938,83.1496,512000.0],["2018-09-25",83.2554,83.9862,82.6015,83.39,415500.0],["2018-09-26",83.3804,83.8805,81.8803,81.9861,398800.0],["2018-09-27",82.313,82.7361,81.4572,81.563,502600.0],["2018-09-28",81.0918,82.2169,80.4187,81.9669,696400.0],["2018-10-01",82.2169,83.7939,82.188,82.6111,716800.0],["2018-10-02",82.3707,82.9669,81.9765,82.5246,460100.0],["2018-10-03",82.9958,83.0439,81.9476,82.9188,536200.0],["2018-10-04",82.6397,83.6794,81.8887,81.9465,617500.0],["2018-10-05",81.7732,82.2064,78.2208,78.9813,698700.0],["2018-10-08",78.7214,80.5602,78.3844,80.4061,319500.0],["2018-10-09",80.127,80.7527,79.6937,79.8574,398000.0],["2018-10-10",79.2124,79.9825,77.6431,77.749,420500.0],["2018-10-11",77.1907,77.8164,76.305,76.7285,680600.0],["2018-10-12",77.7586,77.9801,76.2664,76.5264,542100.0],["2018-10-15",76.4109,77.518,76.4109,76.8922,959900.0],["2018-10-16",77.0174,77.0366,75.9488,76.8922,865900.0],["2018-10-17",75.9391,77.0078,73.7153,74.1581,834500.0],["2018-10-18",73.4072,73.9367,71.1929,71.5491,1260000.0],["2018-10-19",71.6743,72.3386,69.9895,70.1724,627700.0],["2018-10-22",70.365,71.2218,68.815,68.9113,828400.0],["2018-10-23",67.9775,68.8343,65.6381,68.1604,1531800.0],["2018-10-24",68.0737,68.6128,65.6477,65.7825,742300.0],["2018-10-25",65.8499,67.2458,65.6766,65.9269,752100.0],["2018-10-26",65.6381,66.5238,63.1735,65.2337,848600.0],["2018-10-29",66.2061,66.8703,62.5285,63.3372,1391500.0],["2018-10-30",65.6284,70.1339,64.5791,69.9607,1741800.0],["2018-10-31",70.4035,73.4264,70.4035,71.087,1063200.0],["2018-11-01",71.2314,74.4373,70.6731,74.2062,879300.0],["2018-11-02",74.8031,75.1112,73.3783,74.6395,812500.0],["2018-11-05",74.5625,75.1882,73.3013,73.3302,588000.0],["2018-11-06",73.0221,76.1221,72.3963,74.9379,893900.0],["2018-11-07",76.0354,76.305,74.3795,74.5817,652100.0],["2018-11-08",73.9078,74.1774,72.8488,73.5709,457500.0],["2018-11-09",72.9932,73.7345,71.8572,72.6659,554500.0],["2018-11-12",72.6563,72.9547,70.6249,70.9137,815100.0],["2018-11-13",71.2218,72.483,70.8078,70.8078,312600.0],["2018-11-14",71.732,72.5022,70.3746,70.5768,842700.0],["2018-11-15",69.951,71.6743,69.3445,71.0774,393300.0],["2018-11-16",70.6346,71.1544,69.2483,69.797,537900.0],["2018-11-19",69.5178,69.9125,67.2651,67.4865,489500.0],["2018-11-20",66.4949,67.1495,64.7138,65.3974,679800.0],["2018-11-21",65.7343,68.3144,65.7343,67.3613,526800.0],["2018-11-23",66.8414,67.7175,66.7452,67.0051,112200.0],["2018-11-26",68.0064,69.3253,67.6309,68.6706,540200.0],["2018-11-27",68.4492,69.7392,68.3529,69.4697,524000.0],["2018-11-28",69.5852,71.4625,68.3818,71.0004,444100.0],["2018-11-29",71.01,71.8476,70.288,70.4901,294900.0],["2018-11-30",70.1243,71.1352,69.6911,70.2783,394100.0],["2018-12-03",71.8765,72.1942,69.7104,69.9895,423400.0],["2018-12-04",69.3734,69.4023,64.8775,64.8871,2383700.0],["2018-12-06",64.0303,65.6188,63.5393,65.4648,671400.0],["2018-12-07",65.7151,67.0725,64.3384,64.3865,559000.0],["2018-12-10",64.2132,64.8198,63.2216,63.6067,664800.0],["2018-12-11",64.9064,64.9064,61.9797,62.0471,669100.0],["2018-12-12",63.0387,63.5201,62.0471,62.4611,711300.0],["2018-12-13",63.3468,63.5297,58.7931,58.9857,648700.0],["2018-12-14",58.2251,59.7558,58.1096,58.9568,901000.0],["2018-12-17",58.8509,60.6608,58.4562,59.4093,712300.0],["2018-12-18",59.6692,60.709,58.7835,59.1108,584000.0],["2018-12-19",59.2456,60.7282,58.4754,58.6872,471000.0],["2018-12-20",58.3304,58.9283,56.8358,57.289,465200.0],["2018-12-21",57.5204,58.398,56.0258,56.4886,1700000.0],["2018-12-24",56.0451,57.0286,55.3122,55.4279,276600.0],["2018-12-26",55.7268,57.7808,54.965,57.7808,526900.0],["2018-12-27",56.7972,58.7162,56.5079,58.6872,507700.0],["2018-12-28",58.803,59.2369,57.9544,58.5715,435200.0],["2018-12-31",58.6583,59.2369,58.0701,58.8512,537500.0],["2019-01-02",57.7037,60.3651,57.0383,59.5455,1027200.0],["2019-01-03",59.5069,61.3294,58.8512,59.6323,578700.0],["2019-01-04",60.394,62.3612,60.0469,61.7826,884400.0],["2019-01-07",61.4933,64.203,61.1655,63.4027,678300.0],["2019-01-08",63.8077,64.4248,62.7855,63.9909,1067800.0],["2019-01-09",64.3477,65.7748,63.8559,65.5241,553400.0],["2019-01-10",65.3987,65.5048,64.5791,64.9648,683700.0],["2019-01-11",64.5116,65.0516,63.0652,63.3255,756700.0],["2019-01-14",63.0362,63.9523,62.4769,63.1616,1270100.0],["2019-01-15",63.123,63.5087,61.1558,61.9176,597900.0],["2019-01-16",61.773,63.0844,61.773,62.2841,402000.0],["2019-01-17",61.9755,63.7884,61.9273,63.4412,730300.0],["2019-01-18",64.0102,66.7198,63.8173,65.9195,582200.0],["2019-01-22",65.5723,66.6813,64.3284,65.6398,790300.0],["2019-01-23",65.5723,65.5723,61.2619,62.1491,768500.0],["2019-01-24",61.8887,64.3091,61.8887,64.1741,696700.0],["2019-01-25",63.692,65.3216,63.393,64.8395,552400.0],["2019-01-28",64.1066,66.7681,63.9137,66.3341,787500.0],["2019-01-29",66.903,69.1595,66.4402,68.4266,1020600.0],["2019-01-30",68.6002,69.9888,67.7999,68.0313,882600.0],["2019-01-31",68.0024,69.526,67.1056,68.4652,750900.0],["2019-02-01",68.4845,70.6638,67.9831,70.6253,1014000.0],["2019-02-04",70.4806,71.0496,69.227,69.4488,717000.0],["2019-02-05",69.9792,70.4999,69.4199,70.4035,618000.0],["2019-02-06",70.4324,70.9724,68.2338,68.311,479300.0],["2019-02-07",68.2531,69.7381,67.9831,69.2367,591500.0],["2019-02-08",69.0052,69.4874,68.2242,68.9763,481400.0],["2019-02-11",69.0534,70.0563,68.552,69.8731,529500.0],["2019-02-12",69.9117,72.1971,69.6995,71.5703,891700.0],["2019-02-13",72.0331,72.6599,70.4324,70.7506,643600.0],["2019-02-14",71.252,71.821,69.6706,71.0978,723400.0],["2019-02-15",71.6474,74.0389,71.0785,73.4314,884200.0],["2019-02-19",73.3735,74.9067,72.8817,73.9231,949600.0],["2019-02-20",74.2028,75.1864,74.0678,75.1189,624000.0],["2019-02-21",74.9935,76.035,74.6464,75.2153,849700.0],["2019-02-22",75.3792,76.5653,75.1864,76.5364,702200.0],["2019-02-25",77.2693,77.3272,75.9771,76.2086,680400.0],["2019-02-26",75.9,77.0668,75.63,75.6878,588500.0],["2019-02-27",75.5143,76.2375,75.0803,75.2635,501800.0],["2019-02-28",75.1189,75.1189,73.3832,73.711,757500.0],["2019-03-01",74.0678,75.8035,73.9521,75.6107,660800.0],["2019-03-04",75.6975,77.3271,75.4467,77.2596,714000.0],["2019-03-05",77.086,77.221,76.1314,76.6521,1272000.0],["2019-03-06",76.8932,77.3271,75.9289,76.3435,930500.0],["2019-03-07",75.9385,76.6039,74.9839,75.9964,740400.0],["2019-03-08",75.5335,76.4496,75.1285,76.2182,712400.0],["2019-03-11",75.6975,76.9607,75.1575,75.3021,799900.0],["2019-03-12",75.5432,75.8036,73.4603,73.5182,966300.0],["2019-03-13",73.846,73.846,69.1017,69.526,1674000.0],["2019-03-14",68.9378,69.6803,67.096,69.0728,997300.0],["2019-03-15",69.2849,70.172,69.0824,69.6706,944500.0],["2019-03-18",69.796,70.471,69.362,70.1913,680800.0],["2019-03-19",70.4228,71.5413,70.4228,70.8567,797800.0],["2019-03-20",70.2492,70.2974,67.9831,69.2077,1482100.0],["2019-03-21",68.7931,72.3417,68.7931,71.6474,1134300.0],["2019-03-22",71.1556,71.1556,68.5327,68.7449,523500.0],["2019-03-25",69.3427,70.336,68.6388,70.1431,460700.0],["2019-03-26",70.6253,70.6349,68.5231,69.1113,626700.0],["2019-03-27",69.0728,70.2781,69.0728,69.7478,661600.0],["2019-03-28",69.9309,70.7506,69.1306,70.712,463500.0],["2019-03-29",78.5615,81.4736,77.3464,81.2904,3243300.0],["2019-04-01",81.6665,83.5565,80.6829,80.7215,1261800.0],["2019-04-02",79.8922,81.3,78.9375,80.5093,1212100.0],["2019-04-03",81.5604,81.5604,80.0658,80.3358,762400.0],["2019-04-04",81.0686,82.6404,80.7504,81.5411,614200.0],["2019-04-05",82.8622,83.3926,82.1197,82.7272,506700.0],["2019-04-08",82.409,83.383,82.2547,82.7754,346300.0],["2019-04-09",82.3704,82.7947,81.2615,81.4543,399800.0],["2019-04-10",81.464,82.4765,81.2422,81.6086,419500.0],["2019-04-11",81.9272,82.8058,81.3383,81.7148,440100.0],["2019-04-12",82.4389,83.945,81.9369,83.1437,433500.0],["2019-04-15",83.0471,83.5299,82.3424,83.2692,275200.0],["2019-04-16",83.1533,83.7036,82.3713,83.6071,464800.0],["2019-04-17",84.0222,84.3312,81.348,81.4155,471900.0],["2019-04-18",88.3957,88.8205,86.6096,86.9668,1438800.0],["2019-04-22",86.4551,87.8936,86.1655,87.2178,664500.0],["2019-04-23",87.1792,87.2661,85.7021,86.8413,593900.0],["2019-04-24",87.1985,88.0674,86.571,87.4109,604300.0],["2019-04-25",87.0537,87.2178,85.5186,86.04,519100.0],["2019-04-26",86.0207,87.8357,85.6442,87.7488,325900.0],["2019-04-29",87.7295,88.0674,86.7158,86.9282,398900.0],["2019-04-30",87.9226,88.3377,86.8606,87.7681,502800.0],["2019-05-01",88.2605,88.2895,86.3296,86.3972,442600.0],["2019-05-02",86.571,87.2178,85.8083,86.3586,687000.0],["2019-05-03",86.8896,87.5944,86.4648,87.4785,323200.0],["2019-05-06",86.4455,88.0578,85.5283,87.3433,357200.0],["2019-05-07",86.5903,87.1792,86.0593,86.7158,445400.0],["2019-05-08",86.8413,87.0634,85.8276,85.9048,347200.0],["2019-05-09",85.0842,86.2041,84.727,85.5573,407000.0],["2019-05-10",85.4801,86.3296,84.7849,86.0014,571600.0],["2019-05-13",84.9973,84.9973,83.0954,83.7809,478200.0],["2019-05-14",84.2732,85.5187,83.916,84.6884,467900.0],["2019-05-15",83.7809,85.7504,83.5105,85.2097,532000.0],["2019-05-16",88.8494,89.9597,84.7077,88.415,910100.0],["2019-05-17",87.884,89.9018,87.2661,87.9226,560000.0],["2019-05-20",87.2565,87.9419,86.6772,87.1406,466100.0],["2019-05-21",87.1309,88.695,86.822,88.0964,361800.0],["2019-05-22",87.3916,87.8068,86.1945,86.3779,375800.0],["2019-05-23",85.7021,86.4744,83.5781,84.5339,512500.0],["2019-05-24",85.0553,85.6925,83.3657,84.5629,462300.0],["2019-05-28",84.5918,86.1462,84.3505,85.0649,429400.0],["2019-05-29",84.447,84.6208,83.1823,83.9933,510300.0],["2019-05-30",87.1213,88.6853,82.7865,84.2443,1204000.0],["2019-05-31",83.0857,83.7905,81.9562,83.0857,573700.0],["2019-06-03",82.9892,84.447,82.6223,83.8002,466600.0],["2019-06-04",84.5243,87.8357,84.5243,87.8068,381800.0],["2019-06-05",87.7488,88.1929,86.6193,87.3627,382400.0],["2019-06-06",87.5654,87.884,85.9821,86.5806,303800.0],["2019-06-07",87.2275,87.3144,85.8179,86.5613,427200.0],["2019-06-10",86.9958,88.0191,86.5903,87.1696,612400.0],["2019-06-11",87.7971,88.8012,83.4719,84.4567,523300.0],["2019-06-12",83.9643,84.5918,82.3327,82.7189,649000.0],["2019-06-13",83.163,85.229,82.6899,85.1808,643200.0],["2019-06-14",84.8622,84.9587,83.2113,84.727,483500.0],["2019-06-17",84.4663,85.6152,84.2346,85.0359,347500.0],["2019-06-18",85.7504,86.9379,85.4607,85.48,261300.0],["2019-06-19",85.4318,85.4511,83.5202,84.7173,341200.0],["2019-06-20",85.8869,86.3895,85.1136,85.4326,375900.0],["2019-06-21",84.9686,86.0898,84.9686,85.7515,789000.0],["2019-06-24",85.9835,85.9835,84.0794,84.1664,404500.0],["2019-06-25",84.1568,84.9686,83.8185,84.1181,379700.0],["2019-06-26",84.1857,86.0802,83.9151,85.7515,440000.0],["2019-06-27",85.9255,86.6504,85.0363,85.9642,1216700.0],["2019-06-28",86.2058,89.956,85.8385,89.5984,823000.0],["2019-07-01",88.0229,89.4147,85.104,85.1426,663100.0],["2019-07-02",85.1523,85.1716,83.7605,85.1619,469200.0],["2019-07-03",85.3939,86.7084,85.0556,86.4185,282200.0],["2019-07-05",85.8965,86.9114,85.8095,86.3991,269800.0],["2019-07-08",85.9159,85.9159,84.2244,84.611,306500.0],["2019-07-09",84.4757,84.959,83.8958,84.0214,318100.0],["2019-07-10",84.3307,84.7077,82.011,82.1367,586700.0],["2019-07-11",81.0058,81.6631,80.1553,81.1798,730400.0],["2019-07-12",81.0348,82.7553,80.8318,82.504,901100.0],["2019-07-15",83.0742,84.0311,81.6824,83.6058,458400.0],["2019-07-16",83.9538,85.1136,83.7411,83.7798,562400.0],["2019-07-17",83.7315,84.2147,81.924,83.5285,366200.0],["2019-07-18",82.2333,83.0839,80.5805,82.6586,619700.0],["2019-07-19",82.7843,84.7077,82.7263,83.1322,383800.0],["2019-07-22",83.4415,84.3791,82.359,82.3783,494800.0],["2019-07-23",82.562,84.7173,82.562,84.698,481500.0],["2019-07-24",84.3791,87.385,84.3791,87.1917,562400.0],["2019-07-25",87.356,88.2452,85.4326,85.5485,385700.0],["2019-07-26",85.7709,86.9597,85.4229,86.2251,306300.0],["2019-07-29",85.4906,85.6646,83.4318,84.5724,383600.0],["2019-07-30",84.3984,87.53,83.9344,87.2497,570200.0],["2019-07-31",80.5902,84.0794,79.7783,80.0103,1764300.0],["2019-08-01",79.3627,80.6192,77.4296,78.5798,801900.0],["2019-08-02",78.2318,79.5946,77.6616,79.208,412000.0],["2019-08-05",78.0965,80.5999,77.391,79.9426,577000.0],["2019-08-06",79.9426,81.6437,79.324,81.5471,457800.0],["2019-08-07",80.7642,82.185,80.2036,81.9144,402700.0],["2019-08-08",82.3106,84.988,82.3106,84.0794,520900.0],["2019-08-09",83.9054,83.9054,81.4891,81.4988,438900.0],["2019-08-12",81.2185,81.5277,80.0489,80.9478,337400.0],["2019-08-13",81.0831,82.3783,80.5322,81.2185,425500.0],["2019-08-14",80.2326,80.7449,79.3241,79.5657,311800.0],["2019-08-15",79.7397,80.2713,77.6036,77.7293,433700.0],["2019-08-16",77.7969,80.2713,77.6036,78.5122,355600.0],["2019-08-19",79.2564,79.2564,77.6326,77.6713,497600.0],["2019-08-20",77.6326,78.2029,76.6757,76.7241,289300.0],["2019-08-21",77.5843,77.5843,76.4631,77.072,422700.0],["2019-08-22",76.8303,78.0482,76.637,77.8065,423600.0],["2019-08-23",77.8452,80.8125,77.8356,79.0631,796200.0],["2019-08-26",79.672,79.9426,78.1835,78.9471,623000.0],["2019-08-27",79.4207,79.8846,78.3188,78.7248,617800.0],["2019-08-28",78.5605,79.6333,77.7776,79.1017,351500.0],["2019-08-29",79.8846,81.2958,79.8846,80.8415,439900.0],["2019-08-30",81.3055,81.7984,80.2906,81.3731,470000.0],["2019-09-03",80.6772,81.6437,78.7635,81.4214,485800.0],["2019-09-04",82.156,82.7359,81.1218,81.4794,346300.0],["2019-09-05",81.7017,82.446,80.8125,81.2764,338400.0],["2019-09-06",81.3635,82.6296,81.0735,82.1947,453000.0],["2019-09-09",82.3397,82.649,81.2088,81.8081,404300.0],["2019-09-10",81.9917,84.2824,81.0928,84.2824,518400.0],["2019-09-11",84.5434,85.7225,83.2675,85.4036,406300.0],["2019-09-12",85.8675,86.0125,83.7798,83.8281,373900.0],["2019-09-13",84.3017,84.901,83.4608,83.7025,441900.0],["2019-09-16",83.3642,86.8437,83.0066,86.6988,601500.0],["2019-09-17",86.0318,86.8051,84.4467,85.4229,307000.0],["2019-09-18",85.2876,86.8824,84.2341,86.4861,506800.0],["2019-09-19",86.2928,88.4482,86.0125,87.733,720800.0],["2019-09-20",88.3419,88.8155,87.501,87.733,1173700.0],["2019-09-23",87.1627,89.1538,87.1627,87.7523,405300.0],["2019-09-24",87.5976,88.6898,86.8437,86.9597,432200.0],["2019-09-25",86.8921,88.2935,85.9449,88.1486,315800.0],["2019-09-26",87.8199,88.2646,86.4765,87.9166,267900.0],["2019-09-27",88.1099,88.5835,86.0222,86.1768,260600.0],["2019-09-30",86.4088,88.0809,86.2348,86.9984,253400.0],["2019-10-01",87.3463,88.3999,85.9159,86.0802,309700.0],["2019-10-02",85.5002,85.6162,83.8378,84.495,288000.0],["2019-10-03",84.2531,85.482,82.7726,84.6015,279700.0],["2019-10-04",84.5434,86.1884,84.5337,86.1594,243400.0],["2019-10-07",85.8304,87.069,84.9498,86.2852,353800.0],["2019-10-08",85.4433,86.9625,85.1337,85.6175,204100.0],["2019-10-09",86.7206,87.8334,85.8885,87.6786,242700.0],["2019-10-10",88.0657,88.3269,86.9529,87.3593,175000.0],["2019-10-11",88.4914,89.7881,87.3593,87.5335,240600.0],["2019-10-14",87.2819,88.027,86.6626,87.6883,158900.0],["2019-10-15",88.3366,88.356,87.2045,87.7754,311400.0],["2019-10-16",87.8625,88.5398,87.2045,88.4624,232400.0],["2019-10-17",88.8785,90.1848,88.6366,89.5171,286500.0],["2019-10-18",89.2849,89.73,88.443,89.43,259300.0],["2019-10-21",89.9913,91.4331,89.9913,90.9589,367900.0],["2019-10-22",91.0654,93.0587,90.3687,92.3524,243400.0],["2019-10-23",92.8555,93.3297,91.4911,91.7137,354600.0],["2019-10-24",91.9169,92.4201,91.0557,91.6073,172800.0],["2019-10-25",91.3363,93.9586,90.9879,91.9266,337700.0],["2019-10-28",91.6943,92.4491,89.6526,90.8525,446600.0],["2019-10-29",91.7621,92.7297,89.1785,89.43,533400.0],["2019-10-30",89.072,89.3817,87.3109,88.6656,479900.0],["2019-10-31",92.72,93.2232,87.9689,88.385,651100.0],["2019-11-01",89.2849,92.8071,89.2655,91.646,526100.0],["2019-11-04",91.9266,93.1168,90.9396,91.7137,531200.0],["2019-11-05",92.0524,92.662,89.4204,90.03,405400.0],["2019-11-06",89.4784,90.33,88.1044,90.2429,548500.0],["2019-11-07",90.688,91.4718,90.0687,90.2235,391300.0],["2019-11-08",89.7203,89.8558,88.8011,89.0333,272300.0],["2019-11-11",88.5011,89.3817,88.5011,88.8301,415700.0],["2019-11-12",89.343,91.0944,89.0914,89.7978,750100.0],["2019-11-13",88.8301,89.7203,85.6853,89.5462,610700.0],["2019-11-14",89.5074,91.0847,89.43,90.7073,330300.0],["2019-11-15",91.046,91.046,89.5462,89.672,237600.0],["2019-11-18",89.3236,90.9396,89.0527,90.1945,413300.0],["2019-11-19",90.3977,90.7847,89.1591,89.7881,255800.0],["2019-11-20",89.4204,91.5202,89.3623,89.9139,362400.0],["2019-11-21",90.0203,90.2042,88.5979,88.7817,230800.0],["2019-11-22",88.9849,89.2946,87.3593,87.3883,166600.0],["2019-11-25",87.1851,88.3463,87.1851,88.114,337500.0],["2019-11-26",88.1527,89.5655,87.4173,89.5462,448000.0],["2019-11-27",89.7978,91.5685,89.0623,91.0944,407100.0],["2019-11-29",90.9396,91.4041,88.7527,89.0527,141200.0],["2019-12-02",88.9172,88.9172,87.6399,87.9398,269000.0],["2019-12-03",87.2722,88.3269,86.9045,87.9979,443600.0],["2019-12-04",87.9205,89.9719,87.6496,88.6366,283500.0],["2019-12-05",88.7334,89.2752,88.1818,89.1688,218600.0],["2019-12-06",89.8171,90.001,89.2752,89.672,296000.0],["2019-12-09",89.4395,89.4395,87.444,88.2383,358900.0],["2019-12-10",87.7539,87.7539,86.0394,86.7465,273100.0],["2019-12-11",86.8724,87.5118,86.0878,87.2696,305600.0],["2019-12-12",87.3665,88.3933,87.0371,87.5602,216400.0],["2019-12-13",87.6861,88.8583,86.669,87.4052,436000.0],["2019-12-16",87.7442,88.6258,87.3761,87.6086,281000.0],["2019-12-17",88.1899,89.1004,87.9961,88.122,513300.0],["2019-12-18",88.248,88.5289,87.3955,87.8508,213300.0],["2019-12-19",87.7346,88.0252,87.0565,87.1146,281400.0],["2019-12-20",87.3762,87.8121,86.7368,87.2502,627700.0],["2019-12-23",87.3568,87.3568,86.0297,86.6496,217300.0],["2019-12-24",86.7368,87.8218,86.3881,87.4924,130700.0],["2019-12-26",87.5312,88.8583,87.5312,88.403,388500.0],["2019-12-27",88.5676,89.3717,88.2383,88.3545,313100.0],["2019-12-30",88.2189,88.3158,86.4849,86.7659,190900.0],["2019-12-31",86.4365,88.1318,86.4365,87.8218,340300.0],["2020-01-02",88.4708,88.4708,87.5021,88.3545,309200.0],["2020-01-03",87.5214,88.2673,87.5214,88.093,246300.0],["2020-01-06",87.7733,88.1802,87.4052,87.8314,209600.0],["2020-01-07",87.8218,88.558,87.2309,87.628,226300.0],["2020-01-08",87.7733,88.3739,87.4827,88.0252,166000.0],["2020-01-09",88.2189,88.8195,87.8314,88.3448,183800.0],["2020-01-10",88.3061,88.3352,86.4268,88.1317,163000.0],["2020-01-13",87.9864,88.1124,86.8918,87.6668,313800.0],["2020-01-14",87.4149,87.4149,86.3881,86.7756,229900.0],["2020-01-15",86.6787,88.1705,86.5528,87.8896,189100.0],["2020-01-16",88.2964,89.2651,88.2286,89.2264,253700.0],["2020-01-17",89.3039,90.815,89.2845,90.2822,368400.0],["2020-01-21",89.8948,91.0959,89.8948,90.505,247600.0],["2020-01-22",91.0572,91.5706,90.4372,90.5535,280300.0],["2020-01-23",90.3016,91.435,89.3329,91.1637,272500.0],["2020-01-24",91.3091,91.3091,88.8486,89.3523,257100.0],["2020-01-27",88.9745,90.35,88.5386,88.6742,333600.0],["2020-01-28",89.052,91.0088,88.3255,90.5729,233500.0],["2020-01-29",90.5535,90.8635,88.7808,88.8776,176500.0],["2020-01-30",88.0639,89.4976,87.4536,89.207,162600.0],["2020-01-31",88.5676,89.0326,87.4343,88.3158,277600.0],["2020-02-03",88.713,90.5728,88.5676,89.9723,353900.0],["2020-02-04",90.9507,91.5319,83.8501,85.4388,788600.0],["2020-02-05",86.5818,89.2845,86.2331,88.9745,597800.0],["2020-02-06",88.8486,89.6139,84.4992,84.8285,483800.0],["2020-02-07",84.4701,85.0319,83.482,83.637,386000.0],["2020-02-10",83.2301,84.5766,81.8159,83.947,456600.0],["2020-02-11",84.4894,86.1265,84.2763,85.0319,292300.0],["2020-02-12",85.7294,85.9425,83.9276,84.3151,298200.0],["2020-02-13",84.2957,85.0416,83.8211,84.906,276400.0],["2020-02-14",84.8769,85.865,84.3635,85.7875,357300.0],["2020-02-18",85.9134,87.628,85.5744,87.3471,391300.0],["2020-02-19",87.8508,88.4127,86.8821,87.6958,314900.0],["2020-02-20",87.4536,88.4708,86.1459,86.2718,342900.0],["2020-02-21",86.3009,87.938,84.9738,87.5602,358300.0],["2020-02-24",85.1481,87.5118,84.8575,87.0565,337300.0],["2020-02-25",87.2212,87.2212,82.833,82.9686,318800.0],["2020-02-26",83.0558,83.4723,80.7212,81.9418,336000.0],["2020-02-27",80.5081,81.1959,78.8613,78.8613,386500.0],["2020-02-28",76.7205,77.0983,74.2697,76.459,410800.0],["2020-03-02",76.798,79.2004,76.0231,79.0938,378800.0],["2020-03-03",79.4425,81.9224,78.3673,78.9969,304900.0],["2020-03-04",80.111,82.9977,79.3748,82.9008,342500.0],["2020-03-05",81.1474,81.6415,78.4254,79.52,291600.0],["2020-03-06",77.1661,77.6892,73.6594,75.4128,583000.0],["2020-03-09",70.7243,72.4486,63.2751,65.0478,646700.0],["2020-03-10",67.237,67.8957,62.6841,67.7214,504800.0],["2020-03-11",65.7162,66.2489,60.8146,61.6283,416500.0],["2020-03-12",57.5695,57.9666,51.8057,51.8154,475600.0],["2020-03-13",54.6052,63.091,52.8422,62.8295,736800.0],["2020-03-16",54.2468,55.4771,51.0211,51.457,572400.0],["2020-03-17",52.2804,55.6514,49.723,52.5419,697200.0],["2020-03-18",48.4444,52.2513,41.7894,48.4444,993200.0],["2020-03-19",48.1828,52.077,45.5383,50.3914,581800.0],["2020-03-20",50.6142,51.6217,42.6419,43.7074,774200.0],["2020-03-23",43.504,44.4243,40.5205,41.8185,630500.0],["2020-03-24",44.2984,50.9339,44.2984,48.9384,635800.0],["2020-03-25",49.1321,54.5762,47.1269,51.7476,749000.0],["2020-03-26",52.416,55.8355,52.416,54.2662,366200.0],["2020-03-27",51.7089,53.3556,50.3914,50.7498,394500.0],["2020-03-30",50.837,53.0069,49.9749,52.8229,348100.0],["2020-03-31",52.726,57.4629,52.1835,56.5911,698500.0],["2020-04-01",54.1984,54.6731,51.0502,52.4935,362000.0],["2020-04-02",52.6001,54.2081,50.6142,52.3191,358800.0],["2020-04-03",52.8422,52.8616,46.9816,48.3281,364500.0],["2020-04-06",50.6724,53.8109,50.498,53.0553,433900.0],["2020-04-07",55.9324,58.4316,54.983,55.1574,544300.0],["2020-04-08",55.9227,58.1216,55.1962,57.3951,386200.0],["2020-04-09",58.9767,64.43,57.9967,63.9157,729900.0],["2020-04-13",64.5173,64.5173,60.3449,61.6257,398500.0],["2020-04-14",62.9648,63.9933,59.7142,60.6554,262900.0],["2020-04-15",57.987,59.3358,54.9499,57.56,468300.0],["2020-04-16",57.5115,59.035,53.3779,54.1736,449500.0],["2020-04-17",56.0075,56.1822,53.7563,55.076,464400.0],["2020-04-20",53.7563,53.8534,51.903,51.9612,503400.0],["2020-04-21",50.1564,50.5154,49.1958,49.8362,392500.0],["2020-04-22",51.4955,51.5149,49.5257,50.2826,326400.0],["2020-04-23",52.1553,52.3979,50.6804,51.4858,973200.0],["2020-04-24",51.641,52.3009,50.6028,51.0394,504100.0],["2020-04-27",51.8448,54.5908,51.6216,53.9989,525800.0],["2020-04-28",55.7164,57.9482,55.7164,57.2107,336000.0],["2020-04-29",59.3746,61.2861,59.0155,60.898,441700.0],["2020-04-30",59.229,59.8015,57.3757,59.1999,364000.0],["2020-05-01",57.7444,57.7444,55.6776,56.939,339300.0],["2020-05-04",55.8523,57.628,55.5029,57.2107,226300.0],["2020-05-05",58.0258,59.6074,56.8905,57.5018,315100.0],["2020-05-06",57.9385,58.249,54.3677,54.4065,386400.0],["2020-05-07",55.4447,57.0555,54.7267,54.8043,277500.0],["2020-05-08",56.7159,57.9094,56.0172,57.3951,405100.0],["2020-05-11",56.2695,56.2695,53.3585,54.1639,416700.0],["2020-05-12",54.6685,55.3768,53.3585,53.8437,322200.0],["2020-05-13",53.2324,53.4944,50.0303,50.3893,498700.0],["2020-05-14",49.351,52.2912,47.129,51.9321,399100.0],["2020-05-15",51.3596,52.7375,50.7095,51.7963,442500.0],["2020-05-18",54.911,58.1908,54.0183,57.6959,615400.0],["2020-05-19",61.5966,64.0419,58.1811,58.4236,693900.0],["2020-05-20",61.3443,63.9448,60.6069,60.8689,714000.0],["2020-05-21",60.7621,64.9928,60.7621,64.0904,851700.0],["2020-05-22",65.0025,65.6138,63.1297,63.8963,341400.0],["2020-05-26",66.4677,67.3895,65.8855,66.3124,537900.0],["2020-05-27",68.3016,69.6018,65.7593,66.9722,489600.0],["2020-05-28",67.962,67.962,65.2839,65.9631,384800.0],["2020-05-29",65.3324,66.2348,64.1486,64.7793,526500.0],["2020-06-01",64.7696,66.1184,64.6435,65.0801,337800.0],["2020-06-02",65.7011,67.603,65.7011,67.5156,370600.0],["2020-06-03",68.9226,70.9506,68.6412,70.4072,311900.0],["2020-06-04",69.7571,71.5522,68.9808,71.397,396400.0],["2020-06-05",74.8707,76.7338,74.1139,74.2885,584700.0],["2020-06-08",75.4045,76.4524,73.522,74.2789,359900.0],["2020-06-09",72.8816,73.9392,71.8045,72.018,386400.0],["2020-06-10",71.9986,72.28,69.7571,70.4849,588400.0],["2020-06-11",66.361,67.7097,63.1395,63.3723,578900.0],["2020-06-12",66.4386,66.8752,62.7804,64.5658,435700.0],["2020-06-15",61.9071,66.8267,61.519,66.7297,414800.0],["2020-06-16",70.4849,73.6676,70.4752,73.2018,776700.0],["2020-06-17",73.9489,73.9489,70.3587,70.8342,468600.0],["2020-06-18",69.9415,72.2314,69.6892,70.8536,453600.0],["2020-06-19",71.4358,71.9791,67.9038,67.9038,627000.0],["2020-06-22",67.1275,68.321,65.7982,67.6612,416700.0],["2020-06-23",68.942,69.5437,67.9523,68.8256,357700.0],["2020-06-24",67.6903,68.0008,66.0019,66.0505,414800.0],["2020-06-25",65.2451,68.6315,64.9249,68.2822,575200.0],["2020-06-26",67.603,67.8553,65.1092,66.8655,1283200.0],["2020-06-29",67.6612,69.4078,66.5744,68.4375,298300.0],["2020-06-30",68.3501,68.5636,67.1081,68.1367,325800.0],["2020-07-01",68.2434,68.4277,65.9243,66.2445,390600.0],["2020-07-02",68.1755,70.8827,67.5351,68.6024,320000.0],["2020-07-06",70.0967,71.0477,69.1264,70.5334,355700.0],["2020-07-07",69.8736,70.0385,68.9517,69.4369,269400.0],["2020-07-08",68.9905,69.7765,68.7285,69.2913,325000.0],["2020-07-09",68.6121,69.4563,66.8558,67.3798,332600.0],["2020-07-10",66.9529,68.8838,66.9529,68.8159,213600.0],["2020-07-13",69.6504,70.9312,68.0784,68.9711,293700.0],["2020-07-14",69.3884,70.4849,68.4763,70.4072,292800.0],["2020-07-15",72.2023,72.7748,70.4266,71.7754,440700.0],["2020-07-16",71.6298,73.4444,71.6007,72.9883,264100.0],["2020-07-17",73.3765,74.5603,73.26,74.0266,212800.0],["2020-07-20",73.8034,73.881,72.7457,73.2697,169400.0],["2020-07-21",73.9295,76.3748,73.4929,75.5888,399100.0],["2020-07-22",76.3166,77.1413,75.0745,75.6955,357100.0],["2020-07-23",75.3268,77.3354,75.3268,76.6076,324100.0],["2020-07-24",76.53,77.6265,76.0934,77.3645,251800.0],["2020-07-27",77.2772,79.9941,76.7629,79.9262,354600.0],["2020-07-28",79.1693,79.5575,76.7338,76.9376,713600.0],["2020-07-29",77.6265,78.8588,77.0152,78.655,319700.0],["2020-07-30",78.7812,80.5375,78.0825,79.3246,559000.0],["2020-07-31",79.0723,79.2372,75.6664,77.8497,445100.0],["2020-08-03",78.6356,80.4696,77.9661,79.9359,419800.0],["2020-08-04",79.6642,80.7315,79.5671,79.8971,774000.0],["2020-08-05",81.1294,81.8668,80.0426,81.1585,304700.0],["2020-08-06",80.945,81.8669,79.5672,80.0523,320700.0],["2020-08-07",79.5575,81.7601,79.5575,81.4496,234700.0],["2020-08-10",81.731,82.779,81.5757,82.2453,294800.0],["2020-08-11",83.6037,84.642,81.8571,81.8765,268100.0],["2020-08-12",82.9051,83.0603,80.421,81.4787,230700.0],["2020-08-13",81.0324,82.255,80.5569,81.1973,179000.0],["2020-08-14",80.5375,82.8566,79.8971,82.0997,167500.0],["2020-08-17",82.3132,82.9148,81.5466,81.8474,222000.0],["2020-08-18",82.09,82.8372,80.7122,80.7219,165900.0],["2020-08-19",80.8965,81.4205,80.0232,80.1785,158900.0],["2020-08-20",78.9947,80.1008,78.6162,78.9947,248800.0],["2020-08-21",78.2572,79.6351,77.84,79.3828,346200.0],["2020-08-24",80.3143,81.5175,79.3537,80.1494,275200.0],["2020-08-25",80.324,80.945,78.4513,80.2852,223100.0],["2020-08-26",80.2755,80.945,79.6545,80.9256,265500.0],["2020-08-27",81.2652,82.255,80.1979,80.6345,282100.0],["2020-08-28",81.0226,81.9056,79.8582,81.8474,372800.0],["2020-08-31",81.7698,81.7698,79.2857,79.344,260400.0],["2020-09-01",78.9461,81.11,78.2766,80.848,197900.0],["2020-09-02",81.0421,83.3612,80.0135,83.0312,160400.0],["2020-09-03",82.8081,83.5649,79.4313,79.9747,291800.0],["2020-09-04",81.4593,81.8765,78.4319,79.5574,264700.0],["2020-09-08",78.6842,78.82,76.074,76.5106,250300.0],["2020-09-09",77.1704,78.4707,75.9187,78.3931,334400.0],["2020-09-10",78.558,79.6254,78.4319,78.9559,307200.0],["2020-09-11",79.344,82.1288,78.4319,80.6636,280600.0],["2020-09-14",81.6243,83.6814,81.0129,83.4873,160300.0],["2020-09-15",83.9337,85.0689,83.0798,83.4194,205300.0],["2020-09-16",84.0986,86.5729,83.1671,85.3406,197800.0],["2020-09-17",84.1374,86.4662,82.9633,86.1363,302700.0],["2020-09-18",85.7773,86.8931,82.1288,83.3223,553200.0],["2020-09-21",81.1682,82.779,79.0141,82.7014,493300.0],["2020-09-22",83.138,85.1563,83.138,84.1859,462200.0],["2020-09-23",83.9822,85.7579,80.7025,80.8189,315200.0],["2020-09-24",81.0906,81.2846,75.909,78.4222,615700.0],["2020-09-25",77.6362,79.5575,77.5295,79.4604,392500.0],["2020-09-28",80.9935,83.1962,80.7801,82.3035,275900.0],["2020-09-29",82.0124,82.7887,80.7122,81.9154,246900.0],["2020-09-30",82.2647,84.9331,82.1774,83.759,376600.0],["2020-10-01",83.7493,85.8064,83.4485,84.3897,266100.0],["2020-10-02",82.3423,86.6409,82.0803,85.1562,751900.0],["2020-10-05",86.7864,88.892,85.3891,86.6409,797000.0],["2020-10-06",88.0867,90.2117,86.3207,86.6118,550400.0],["2020-10-07",88.2031,90.1535,87.4171,88.6106,321500.0],["2020-10-08",90.299,92.1718,90.0855,91.0462,236100.0],["2020-10-09",91.5605,91.8516,89.0085,90.5901,295600.0],["2020-10-12",91.609,91.9874,90.2602,90.6872,258600.0],["2020-10-13",89.6974,90.1341,86.8349,87.388,269500.0],["2020-10-14",87.6791,89.1928,86.4468,89.0376,299800.0],["2020-10-15",87.5918,89.7071,87.2425,89.3869,150100.0],["2020-10-16",90.0273,91.1626,89.6198,90.1632,145800.0],["2020-10-19",90.8618,91.1141,87.6112,88.5718,208500.0],["2020-10-20",89.7653,89.7653,87.0678,87.2813,530200.0],["2020-10-21",87.1066,88.4166,86.5147,86.7767,260500.0],["2020-10-22",86.3595,88.174,86.3595,87.3298,565600.0],["2020-10-23",88.3778,88.7271,87.2231,88.5427,503600.0],["2020-10-26",86.9028,87.7761,85.3988,86.5729,380200.0],["2020-10-27",86.7282,86.7282,84.6032,84.7002,244600.0],["2020-10-28",83.2641,83.4485,80.421,80.5084,366100.0],["2020-10-29",81.2167,86.0975,80.6345,83.2738,443400.0],["2020-10-30",83.8269,86.4371,82.09,82.7207,484900.0],["2020-11-02",84.3412,87.747,84.3412,86.0781,228700.0],["2020-11-03",88.0769,90.0952,87.0678,89.4742,364500.0],["2020-11-04",86.8446,87.0775,82.1773,85.7094,579100.0],["2020-11-05",87.3686,89.9206,86.9805,87.4559,328800.0],["2020-11-06",87.6597,88.5427,85.6317,86.5244,318900.0],["2020-11-09",94.3065,94.8887,84.739,85.098,439400.0],["2020-11-10",86.0296,88.795,85.7579,87.0969,356400.0],["2020-11-11",87.3298,87.3298,84.9331,85.8646,431400.0],["2020-11-12",85.2727,85.7191,83.4873,84.4965,347400.0],["2020-11-13",84.8555,87.5336,84.7584,85.2921,315400.0],["2020-11-16",87.6209,87.9896,85.9325,87.1551,656800.0],["2020-11-17",86.0587,87.291,85.3503,86.4565,468400.0],["2020-11-18",87.4559,89.1734,86.3595,88.3972,579800.0],["2020-11-19",89.581,90.4252,88.5039,89.9497,524100.0],["2020-11-20",91.2402,91.4149,89.2414,89.9012,375000.0],["2020-11-23",90.5319,92.1815,90.4058,91.3373,469100.0],["2020-11-24",92.3949,94.8499,92.2785,93.4235,582400.0],["2020-11-25",92.851,92.948,90.823,91.4925,183500.0],["2020-11-27",91.3567,91.8127,89.2899,90.202,83700.0],["2020-11-30",89.6392,90.3475,88.1546,88.2904,226100.0],["2020-12-01",89.7945,92.6763,89.2705,92.2688,506400.0],["2020-12-02",91.4537,92.1135,90.5707,91.2402,349500.0],["2020-12-03",91.3082,94.0736,90.4349,93.4041,259500.0],["2020-12-04",94.1221,94.8402,92.948,93.4914,213700.0],["2020-12-07",92.8898,94.3647,91.9874,94.1707,258400.0],["2020-12-08",93.1227,95.1507,92.948,94.6946,291300.0],["2020-12-09",94.5297,95.1216,93.0936,94.1997,341400.0],["2020-12-10",93.5885,94.782,92.492,94.3259,275500.0],["2020-12-11",93.7631,96.1113,93.5399,95.6261,296900.0],["2020-12-14",97.0137,97.0137,94.2483,94.2774,420300.0],["2020-12-15",94.6073,96.2957,94.5491,95.5582,431900.0],["2020-12-16",96.2957,96.2957,94.258,95.1313,307200.0],["2020-12-17",95.7717,97.1884,95.5776,97.0719,278700.0],["2020-12-18",97.7124,98.0035,96.0628,97.0428,562800.0],["2020-12-21",95.0536,97.1107,94.2094,96.286,238000.0],["2020-12-22",96.3733,97.1787,95.2186,95.9075,202400.0],["2020-12-23",95.8881,97.0331,95.0051,96.5286,282700.0],["2020-12-24",96.0628,97.0719,95.3253,97.0234,99500.0],["2020-12-28",97.4504,98.5468,96.8876,97.2951,178800.0],["2020-12-29",97.6153,98.5566,96.1598,96.7226,260800.0],["2020-12-30",97.2951,99.2649,97.2951,98.9253,221300.0],["2020-12-31",98.4789,99.6045,97.3339,98.343,368300.0],["2021-01-04",98.8282,101.778,96.3247,96.7129,443800.0],["2021-01-05",96.0434,100.439,96.0434,99.9732,479000.0],["2021-01-06",104.2039,109.1914,103.6314,107.5515,996700.0],["2021-01-07",108.6771,109.6862,107.5418,109.0943,330600.0],["2021-01-08",109.9676,109.9676,107.7068,109.6474,308500.0],["2021-01-11",107.3089,110.3072,107.3089,109.9773,276500.0],["2021-01-12",110.608,112.9271,109.6571,112.0829,243500.0],["2021-01-13",111.5881,112.1024,107.9008,108.1919,380100.0],["2021-01-14",109.5213,109.5213,106.7461,108.4539,386900.0],["2021-01-15",107.2507,110.055,105.9602,109.2884,338000.0],["2021-01-19",109.9094,110.5692,108.5121,109.8027,229500.0],["2021-01-20",111.0932,112.4711,110.055,111.6657,212800.0],["2021-01-21",112.5487,113.1503,110.511,110.5984,254400.0],["2021-01-22",109.6377,111.5687,108.8032,110.8409,267700.0],["2021-01-25",110.2587,111.9277,109.7445,110.2781,289900.0],["2021-01-26",111.2388,111.2388,107.338,107.4351,288000.0],["2021-01-27",105.4168,106.882,102.2729,105.1548,357100.0],["2021-01-28",106.717,111.1611,105.1063,108.9682,541700.0],["2021-01-29",109.1429,110.676,105.4265,106.7655,574500.0],["2021-02-01",108.2792,113.5481,107.7844,112.7816,517600.0],["2021-02-02",114.6446,114.9066,112.0441,112.3449,315500.0],["2021-02-03",112.5681,113.946,111.5881,112.6943,190700.0],["2021-02-04",112.3547,114.567,112.2285,113.7519,371900.0],["2021-02-05",115.1395,115.3142,113.2862,113.8587,183800.0],["2021-02-08",114.5088,115.8478,113.7325,115.3045,332600.0],["2021-02-09",114.829,116.3815,113.8975,114.0915,218800.0],["2021-02-10",114.47,115.5179,113.8004,114.3244,240100.0],["2021-02-11",114.9939,115.7896,113.4511,115.285,332000.0],["2021-02-12",114.0818,119.5157,113.781,119.2246,245900.0],["2021-02-16",119.2925,120.6413,116.2942,117.6332,342200.0],["2021-02-17",116.0516,119.079,115.5664,118.5842,266200.0],["2021-02-18",117.5459,118.1378,116.1778,117.7206,418900.0],["2021-02-19",118.6812,122.2423,118.0505,121.7377,489400.0],["2021-02-22",121.2041,125.2794,119.2731,121.0585,379900.0],["2021-02-23",120.8742,121.6504,117.7788,121.4661,298400.0],["2021-02-24",121.1264,125.3183,121.1264,125.1727,447300.0],["2021-02-25",125.7743,126.0654,119.3993,119.8941,533700.0],["2021-02-26",120.1367,122.4946,117.4683,121.6601,497400.0],["2021-03-01",123.8628,126.4051,123.4844,124.8234,514000.0],["2021-03-02",125.7452,125.7452,122.5722,123.2126,363300.0],["2021-03-03",123.5814,124.6488,121.0876,121.0973,513300.0],["2021-03-04",120.6122,122.7081,116.8861,119.6612,410400.0],["2021-03-05",121.6213,122.8245,116.8958,122.3685,260800.0],["2021-03-08",122.5043,126.046,122.5043,123.7269,320200.0],["2021-03-09",124.6293,126.0848,121.4078,123.0283,214600.0],["2021-03-10",122.9216,127.2492,122.8633,126.8514,347400.0],["2021-03-11",128.2584,130.8492,127.8508,129.5586,582000.0],["2021-03-12",128.9958,130.5969,127.1037,129.578,225000.0],["2021-03-15",129.9079,131.3052,127.9673,131.1597,413700.0],["2021-03-16",130.5775,131.2373,127.9285,127.9673,199100.0],["2021-03-17",127.6374,129.6072,125.9684,129.3452,251600.0],["2021-03-18",129.1705,132.1203,126.9581,127.453,336200.0],["2021-03-19",127.1328,128.0449,124.3868,126.4147,565600.0],["2021-03-22",126.4342,126.5603,122.4558,123.9501,357400.0],["2021-03-23",122.514,123.3,118.7686,119.6419,405600.0],["2021-03-24",121.6213,124.6293,120.7383,120.7577,466300.0],["2021-03-25",120.127,125.59,118.5357,125.066,493300.0],["2021-03-26",126.764,129.4615,125.3085,127.8702,369500.0],["2021-03-29",128.6756,131.0044,125.9393,126.667,289200.0],["2021-03-30",126.3274,131.0626,126.143,130.1311,389500.0],["2021-03-31",132.0135,135.4485,127.0357,130.4222,609400.0],["2021-04-01",130.2281,132.7801,129.1026,131.2664,402700.0],["2021-04-05",132.7704,134.5655,132.0233,133.8378,370800.0],["2021-04-06",133.6922,135.7396,132.7607,133.634,321100.0],["2021-04-07",133.5176,134.2259,131.9262,132.9936,252200.0],["2021-04-08",133.0033,133.8669,131.3634,133.5176,214700.0],["2021-04-09",133.7116,135.0313,132.8578,134.6626,239900.0],["2021-04-12",135.2739,138.6215,133.9736,137.9132,393800.0],["2021-04-13",137.1369,137.6803,135.0895,136.0016,535200.0],["2021-04-14",135.7881,138.146,135.7881,136.7876,331300.0],["2021-04-15",137.3407,139.1067,136.2054,138.2722,278700.0],["2021-04-16",139.7277,140.4845,138.6021,139.4366,202600.0],["2021-04-19",139.4269,140.4749,138.5924,138.9612,269900.0],["2021-04-20",138.932,139.3396,133.8184,135.8173,352400.0],["2021-04-21",135.9628,139.1261,134.8275,137.9908,330000.0],["2021-04-22",137.7967,137.7967,134.158,134.6917,297800.0],["2021-04-23",135.7008,137.6318,134.9148,136.3024,274800.0],["2021-04-26",137.4766,140.0674,136.8555,139.4852,265500.0],["2021-04-27",139.1067,140.698,138.2237,138.7379,312200.0],["2021-04-28",139.2619,139.5336,137.2533,138.4177,171600.0],["2021-04-29",139.9703,140.4263,136.8846,138.4954,197900.0],["2021-04-30",137.4959,137.4959,133.7795,134.0415,394800.0],["2021-05-03",135.3806,137.2533,134.682,136.0793,417600.0],["2021-05-04",135.8367,138.3305,135.2739,137.8744,393600.0],["2021-05-05",139.5821,140.6883,137.787,139.815,348800.0],["2021-05-06",139.2523,140.1256,137.2825,140.1256,353300.0],["2021-05-07",139.9897,142.823,138.8738,142.6484,240200.0],["2021-05-10",146.6073,147.6941,144.6278,144.8219,588500.0],["2021-05-11",142.2991,146.7529,140.9891,146.4036,518000.0],["2021-05-12",145.6952,146.4909,140.8824,140.9697,414800.0],["2021-05-13",141.4937,146.3744,141.2414,145.7049,603900.0],["2021-05-14",146.7043,148.7517,145.831,147.1313,351600.0],["2021-05-17",146.5686,147.6844,144.133,147.1799,384800.0],["2021-05-18",147.6747,148.189,142.7066,143.1918,521100.0],["2021-05-19",136.4674,138.641,131.3635,135.1187,1204800.0],["2021-05-20",138.408,138.4274,131.3537,137.4765,909800.0],["2021-05-21",138.5051,141.222,137.952,140.1352,657300.0],["2021-05-24",141.5616,142.2797,138.6603,140.6786,527600.0],["2021-05-25",140.9794,142.6775,138.7671,139.1067,425500.0],["2021-05-26",140.3875,141.8139,139.2425,141.0959,361500.0],["2021-05-27",143.1821,144.2106,142.0177,143.7352,360800.0],["2021-05-28",143.6187,143.6187,141.3481,142.4058,278100.0],["2021-06-01",144.036,144.3853,142.5708,143.1335,419400.0],["2021-06-02",143.6187,143.6187,139.7859,140.0285,504000.0],["2021-06-03",139.3687,142.5514,139.0679,142.008,308100.0],["2021-06-04",142.0759,142.9783,141.0668,142.7551,370600.0],["2021-06-07",143.512,146.7723,143.3567,145.5303,522500.0],["2021-06-08",145.2392,148.4995,144.8316,148.0628,493200.0],["2021-06-09",147.5291,149.0623,147.2672,147.927,377000.0],["2021-06-10",148.451,149.1496,144.4823,144.5793,478400.0],["2021-06-11",145.1325,146.7335,144.7152,146.7238,309100.0],["2021-06-14",147.1022,148.5674,145.5109,145.9475,723600.0],["2021-06-15",146.3551,147.3933,142.1244,142.6387,611400.0],["2021-06-16",142.3961,142.5126,139.4948,140.5331,467000.0],["2021-06-17",139.9304,140.4747,132.6695,134.0303,667500.0],["2021-06-18",131.2309,132.9611,130.9393,132.2418,576100.0],["2021-06-21",134.0789,136.8103,133.3985,136.6547,400300.0],["2021-06-22",136.5381,138.0933,135.3814,137.4226,278900.0],["2021-06-23",138.3169,138.8321,136.2271,137.4615,267900.0],["2021-06-24",140.0859,140.9413,138.3461,139.3958,730800.0],["2021-06-25",140.9413,141.3787,138.8029,139.1334,1261200.0],["2021-06-28",138.4821,139.2209,136.5284,138.2877,293700.0],["2021-06-29",139.2889,139.9596,135.7702,136.8103,524100.0],["2021-06-30",136.0327,138.8029,135.6827,138.1322,496100.0],["2021-07-01",138.9876,139.7944,137.7142,139.1139,463600.0],["2021-07-02",139.4833,139.4833,137.4324,138.3266,238800.0],["2021-07-06",138.9098,138.9098,133.4082,135.5466,401900.0],["2021-07-07",135.0995,138.1905,135.0995,136.3243,383000.0],["2021-07-08",134.1469,134.9148,132.1543,132.7764,327900.0],["2021-07-09",134.8371,136.577,134.1859,135.6244,401300.0],["2021-07-12",134.3025,137.1894,133.0389,136.7617,330200.0],["2021-07-13",136.1979,136.5576,133.8359,134.4094,214900.0],["2021-07-14",134.458,137.549,133.9818,134.633,224200.0],["2021-07-15",133.4082,135.8382,133.4082,134.3122,284300.0],["2021-07-16",134.8662,135.3036,131.4253,131.5225,265300.0],["2021-07-19",127.9942,129.3647,126.1182,127.411,426300.0],["2021-07-20",127.9747,131.5031,127.4012,130.6574,329300.0],["2021-07-21",132.0474,135.4883,131.7169,133.2916,269300.0],["2021-07-22",133.6221,133.6221,130.7353,130.9199,371700.0],["2021-07-23",132.3293,133.0583,131.3184,132.6112,355700.0],["2021-07-26",132.8348,133.418,130.7741,130.9782,277000.0],["2021-07-27",129.6174,131.2698,128.5579,129.8118,421900.0],["2021-07-28",131.921,137.3643,127.9455,135.984,751100.0],["2021-07-29",137.5782,140.9705,136.3826,138.9292,412300.0],["2021-07-30",138.6182,140.3581,137.1505,137.3643,304000.0],["2021-08-02",137.4324,140.1151,136.6742,136.9172,354200.0],["2021-08-03",137.4518,139.3569,134.9537,139.0847,320500.0],["2021-08-04",137.7337,140.2998,137.4712,138.5988,340300.0],["2021-08-05",138.7251,140.883,138.7251,139.8624,296700.0],["2021-08-06",140.5039,142.2535,140.0373,141.369,311500.0],["2021-08-09",141.7384,142.8465,140.0665,141.2815,228400.0],["2021-08-10",141.476,146.1416,141.4371,145.6848,385600.0],["2021-08-11",146.3554,150.8558,145.8888,150.7294,495000.0],["2021-08-12",151.1279,151.439,148.9604,150.6808,342000.0],["2021-08-13",150.6711,150.7294,148.7174,149.2228,207100.0],["2021-08-16",148.0953,150.3892,146.9483,148.6299,243000.0],["2021-08-17",147.9398,148.5424,144.3045,146.9872,348700.0],["2021-08-18",146.89,149.3297,146.1221,146.8803,262700.0],["2021-08-19",144.7516,146.7345,143.0311,144.9557,474200.0],["2021-08-20",144.7905,146.4623,143.381,146.3651,327300.0],["2021-08-23",147.2982,147.8426,145.5778,147.3954,322700.0],["2021-08-24",148.2119,150.7294,148.0661,149.5339,332300.0],["2021-08-25",149.5338,154.2578,149.4464,152.5568,333700.0],["2021-08-26",152.5568,152.8581,150.6322,151.7306,289200.0],["2021-08-27",152.2068,154.4425,151.8083,152.7609,334900.0],["2021-08-30",155.5215,155.6964,152.6443,152.6638,332400.0],["2021-08-31",152.7027,154.0537,152.1,152.4499,311000.0],["2021-09-01",152.9748,153.1303,150.7198,151.6723,225000.0],["2021-09-02",152.032,153.9274,151.8376,152.9359,358500.0],["2021-09-03",151.993,152.4207,148.1925,150.0393,384500.0],["2021-09-07",149.0673,149.4756,144.1392,145.1404,402200.0],["2021-09-08",144.3725,144.4503,141.6412,141.9133,361200.0],["2021-09-09",141.1843,143.8962,140.3484,141.9619,280600.0],["2021-09-10",142.9826,144.2267,141.3885,141.4565,262200.0],["2021-09-13",143.2449,144.528,141.5537,143.3421,287000.0],["2021-09-14",143.2255,145.0335,139.1625,139.5708,292900.0],["2021-09-15",139.8235,140.9413,139.0653,139.8332,284100.0],["2021-09-16",139.0834,139.4242,131.2841,131.8196,685400.0],["2021-09-17",130.7973,132.3358,129.7944,131.1381,798300.0],["2021-09-20",127.7496,129.697,126.7661,128.7817,463900.0],["2021-09-21",129.0836,129.0836,126.474,127.9638,457000.0],["2021-09-22",129.3562,131.362,128.5675,129.8431,441600.0],["2021-09-23",130.2423,134.2539,130.2423,131.4496,1183300.0],["2021-09-24",131.4204,133.0854,130.7875,131.9852,390700.0],["2021-09-27",132.1702,137.1458,132.1702,136.1721,388200.0],["2021-09-28",135.8508,137.6424,133.1049,133.2997,294500.0],["2021-09-29",133.5139,134.3318,132.1507,132.5597,369700.0],["2021-09-30",132.5597,132.9102,127.6522,127.7107,482300.0],["2021-10-01",128.1001,132.1994,126.2111,131.2646,356700.0],["2021-10-04",130.6804,133.066,130.6415,131.8976,360200.0],["2021-10-05",131.9073,132.3162,130.0475,130.2033,349400.0],["2021-10-06",129.1128,131.1868,128.9472,130.8654,394000.0],["2021-10-07",132.1117,134.2636,132.1117,133.3094,274200.0],["2021-10-08",133.3191,135.1789,132.0923,133.582,238000.0],["2021-10-11",133.6113,134.5363,131.0505,131.1673,154400.0],["2021-10-12",132.2383,133.991,131.4496,133.4944,179000.0],["2021-10-13",134.6044,135.0815,132.2188,134.8965,220600.0],["2021-10-14",135.5878,138.4311,135.5878,137.7105,240700.0],["2021-10-15",139.0153,139.0543,136.9511,137.4185,234400.0],["2021-10-18",137.2918,140.9237,136.8439,140.7485,285100.0],["2021-10-19",138.5771,139.6579,135.5002,136.2987,360500.0],["2021-10-20",136.4934,139.2392,135.51,138.9471,377100.0],["2021-10-21",138.7524,139.0153,137.3503,138.6356,191700.0],["2021-10-22",138.655,140.2616,137.6326,137.6423,236600.0],["2021-10-25",138.2266,142.5693,137.8469,141.6248,305400.0],["2021-10-26",142.3648,142.3648,138.47,138.5674,282800.0],["2021-10-27",138.7719,139.288,134.1371,134.3416,360300.0],["2021-10-28",137.8858,147.0289,137.0484,144.9646,594100.0],["2021-10-29",144.9159,147.7202,144.3804,144.4583,383600.0],["2021-11-01",145.7923,147.9344,142.9685,146.8341,296000.0],["2021-11-02",148.2655,152.6277,147.1165,151.654,359000.0],["2021-11-03",152.0142,152.9685,148.3434,148.47,309400.0],["2021-11-04",148.5284,152.1116,148.3142,148.4212,260300.0],["2021-11-05",149.4242,152.8906,149.4144,151.4982,229800.0],["2021-11-08",155.8116,159.9986,153.7474,156.1914,452900.0],["2021-11-09",156.8145,158.2069,154.3413,157.9051,285200.0],["2021-11-10",157.1748,158.4796,153.3871,153.9519,261400.0],["2021-11-11",154.4971,156.7172,154.4971,155.4124,175300.0],["2021-11-12",156.1817,159.833,155.6169,159.4338,344600.0],["2021-11-15",160.2712,161.3325,156.9217,157.7006,450200.0],["2021-11-16",156.9606,159.2099,155.948,157.9733,244300.0],["2021-11-17",158.0317,158.0706,155.87,156.1135,196100.0],["2021-11-18",156.0356,157.1748,154.1856,156.4251,274800.0],["2021-11-19",156.4543,158.8788,156.1329,156.9606,278200.0],["2021-11-22",157.5643,160.2907,157.1261,157.2138,253900.0],["2021-11-23",158.2654,160.3783,156.2498,160.057,218300.0],["2021-11-24",159.5409,162.0433,158.7425,160.0083,225200.0],["2021-11-26",154.3608,156.3959,153.6305,155.0619,157000.0],["2021-11-29",156.7269,157.9538,154.8866,156.834,221900.0],["2021-11-30",155.3832,155.9772,149.6968,150.1642,327000.0],["2021-12-01",153.1437,156.0259,148.5478,148.5478,283200.0],["2021-12-02",149.3657,155.1787,148.7815,154.3121,297500.0],["2021-12-03",151.2255,153.8156,149.1905,151.4008,340000.0],["2021-12-06",153.7279,155.7435,152.17,153.465,293000.0],["2021-12-07",155.7824,159.8915,155.6656,158.168,322100.0],["2021-12-08",158.5867,160.3978,156.9022,160.0667,169000.0],["2021-12-09",158.8691,160.6509,158.4114,158.723,213900.0],["2021-12-10",160.6802,161.0599,156.4835,160.3686,263500.0],["2021-12-13",159.648,159.648,155.169,155.9772,305500.0],["2021-12-14",155.8019,158.2069,154.5945,156.8243,313400.0],["2021-12-15",156.1135,158.022,154.6237,157.6909,362300.0],["2021-12-16",159.6023,159.6706,156.6767,157.4763,296800.0],["2021-12-17",157.1155,157.5349,154.463,155.799,675800.0],["2021-12-20",153.0489,153.3512,147.7535,150.4646,303000.0],["2021-12-21",152.2882,157.1155,150.6109,157.0472,449200.0],["2021-12-22",157.8177,158.4126,154.9603,157.9054,238000.0],["2021-12-23",158.8611,160.1094,158.7831,159.5243,119000.0],["2021-12-27",159.7876,162.2256,159.1049,162.1086,205100.0],["2021-12-28",162.6644,163.1618,161.0944,162.1281,198600.0],["2021-12-29",162.6547,164.8782,162.6547,163.8152,136600.0],["2021-12-30",164.8196,164.9562,161.4259,161.8453,157700.0],["2021-12-31",161.8063,163.6299,161.0261,162.3329,173000.0],["2022-01-03",162.8497,164.3808,158.7441,160.948,284100.0],["2022-01-04",162.2646,164.0882,160.7433,162.8205,280000.0],["2022-01-05",163.6006,164.4686,158.6759,159.573,358000.0],["2022-01-06",160.5385,161.6698,157.5349,158.5101,362900.0],["2022-01-07",157.7299,159.6023,155.2236,156.9985,268500.0],["2022-01-10",157.9542,157.9542,152.2395,154.8433,375900.0],["2022-01-11",155.1944,157.9737,152.4248,157.9152,282400.0],["2022-01-12",159.6803,160.6555,156.8717,158.6368,206800.0],["2022-01-13",158.5198,160.8896,158.0712,158.7734,244700.0],["2022-01-14",156.5597,158.0225,152.2492,154.9311,273700.0],["2022-01-18",151.4691,152.7174,149.7723,150.962,347900.0],["2022-01-19",152.0932,153.1172,147.1099,147.3537,389100.0],["2022-01-20",147.9973,149.5381,144.6426,144.7109,306800.0],["2022-01-21",142.2729,144.5451,140.3712,141.1319,483200.0],["2022-01-24",137.5139,142.78,135.3489,142.3119,511500.0],["2022-01-25",138.9962,139.5228,135.3879,138.1185,358800.0],["2022-01-26",140.0006,144.0478,137.192,139.279,388700.0],["2022-01-27",146.281,146.554,136.5777,137.7869,449800.0],["2022-01-28",138.4793,140.264,136.3827,140.2542,373300.0],["2022-01-31",139.4935,142.2339,138.5866,142.2339,441700.0],["2022-02-01",144.0673,144.9157,140.9368,143.7357,298300.0],["2022-02-02",144.3793,145.5496,142.6142,144.3501,300800.0],["2022-02-03",142.3021,144.7597,139.6788,139.9714,215400.0],["2022-02-04",138.4988,140.6053,137.8162,139.3473,246700.0],["2022-02-07",139.3765,140.4785,136.919,138.0112,286800.0],["2022-02-08",138.5866,140.5273,137.8357,139.9324,368700.0],["2022-02-09",141.873,143.1993,140.0787,140.8588,476400.0],["2022-02-10",138.7134,143.8332,138.1478,139.513,352800.0],["2022-02-11",140.2542,141.4146,138.1185,138.3232,250900.0],["2022-02-14",138.3818,139.8056,135.1831,136.1778,247000.0],["2022-02-15",138.0015,141.0344,138.0015,140.0397,250300.0],["2022-02-16",139.7666,141.5707,139.1327,140.8685,257500.0],["2022-02-17",139.2692,141.1806,136.1583,136.7727,290900.0],["2022-02-18",136.958,138.0307,134.9198,135.0173,356900.0],["2022-02-22",135.0271,137.2311,132.0332,132.5403,325900.0],["2022-02-23",133.1937,134.5395,127.8691,128.0446,375500.0],["2022-02-24",124.0463,130.3949,123.0028,130.1803,409800.0],["2022-02-25",129.8683,134.3542,128.3177,133.9056,296100.0],["2022-02-28",131.2823,134.2762,130.9605,133.4375,272600.0],["2022-03-01",132.6671,133.5936,126.2308,127.6643,381700.0],["2022-03-02",129.1759,133.3985,128.5615,133.2035,347600.0],["2022-03-03",134.6955,135.0661,130.5704,131.5456,224000.0],["2022-03-04",129.2344,130.8434,128.0934,130.8142,331700.0],["2022-03-07",130.9702,130.9702,122.6517,122.9638,369100.0],["2022-03-08",123.8415,128.5712,122.8468,124.3973,317000.0],["2022-03-09",127.8691,131.7017,127.4498,131.2921,334100.0],["2022-03-10",127.3717,132.9402,127.3717,132.1697,367500.0],["2022-03-11",132.3843,133.4375,129.4392,129.5074,487700.0],["2022-03-14",130.7459,131.7211,129.1271,130.7459,239600.0],["2022-03-15",131.8382,131.9455,128.8346,130.7752,468300.0],["2022-03-16",131.887,133.3205,125.1775,128.9516,543500.0],["2022-03-17",129.2154,130.2803,127.6228,130.2315,757200.0],["2022-03-18",127.4469,129.6355,125.7761,128.7464,1044900.0],["2022-03-21",129.1665,132.2149,127.5544,128.9613,850600.0],["2022-03-22",129.9481,130.8861,125.2583,125.5416,800300.0],["2022-03-23",125.3755,125.8347,122.5909,122.6202,454200.0],["2022-03-24",123.4507,126.5675,123.0599,126.4698,429600.0],["2022-03-25",126.1474,128.3654,124.7698,127.9061,615600.0],["2022-03-28",127.8963,129.5182,126.6066,129.3521,442600.0],["2022-03-29",131.1597,133.2506,130.1924,132.6253,553800.0],["2022-03-30",131.7752,132.6448,126.3526,127.7986,473200.0],["2022-03-31",127.2808,128.1308,125.3169,125.4146,410100.0],["2022-04-01",126.9095,126.9095,120.8029,123.0795,576600.0],["2022-04-04",123.0795,124.3301,122.2001,123.6364,451900.0],["2022-04-05",123.0111,125.1704,121.3989,123.4214,700700.0],["2022-04-06",122.2197,123.3921,119.0247,119.1712,682600.0],["2022-04-07",119.9431,119.9431,116.67,118.4385,706600.0],["2022-04-08",119.0052,123.3433,117.8229,121.311,430600.0],["2022-04-11",120.7443,123.3823,120.7443,121.0374,315400.0],["2022-04-12",122.0438,124.9359,120.246,120.7248,274500.0],["2022-04-13",120.5293,122.0926,120.246,121.8484,217600.0],["2022-04-14",121.9656,123.0209,120.9202,120.9495,230900.0],["2022-04-18",120.7443,122.0438,116.3476,117.4516,570600.0],["2022-04-19",117.8815,120.4903,117.4516,119.904,424500.0],["2022-04-20",121.1449,125.1508,121.1351,124.5744,361600.0],["2022-04-21",126.0009,126.9095,122.1317,123.568,271800.0],["2022-04-22",123.0795,123.5973,118.2626,118.9758,388800.0],["2022-04-25",118.9074,123.4312,115.947,123.0892,407000.0],["2022-04-26",121.8386,122.8157,118.9856,119.6207,200500.0],["2022-04-27",119.5425,121.1156,118.0281,120.2753,265300.0],["2022-04-28",120.93,123.2163,118.1258,122.9231,302900.0],["2022-04-29",121.7311,123.9881,120.3144,120.4903,357000.0],["2022-05-02",120.5684,122.7472,118.0965,121.5259,249300.0],["2022-05-03",120.7541,126.6555,120.5196,126.1377,373500.0],["2022-05-04",126.1181,132.254,125.6198,132.1075,386300.0],["2022-05-05",129.7527,130.0947,123.0599,125.9422,337300.0],["2022-05-06",124.6134,125.4928,120.373,123.7732,299900.0],["2022-05-09",121.8386,123.4214,119.7575,120.4121,257300.0],["2022-05-10",121.7116,122.376,114.0613,116.1522,598800.0],["2022-05-11",116.5821,120.0408,112.7911,113.2405,356500.0],["2022-05-12",112.371,118.2528,111.9215,117.4028,373400.0],["2022-05-13",118.8488,121.2328,118.6925,120.2656,278900.0],["2022-05-16",119.6989,121.0765,116.3573,119.4351,309300.0],["2022-05-17",122.161,124.6525,121.1351,124.4083,310000.0],["2022-05-18",122.8059,124.0175,120.1483,120.4805,346400.0],["2022-05-19",124.0858,131.0815,121.653,123.3237,607500.0],["2022-05-20",125.698,125.7957,115.1262,119.054,418200.0],["2022-05-23",120.1679,123.2651,120.0311,122.63,344300.0],["2022-05-24",121.9656,123.6852,118.4385,122.0926,416100.0],["2022-05-25",122.4835,124.7112,121.995,123.441,313500.0],["2022-05-26",125.0043,128.1308,125.0043,127.3297,222800.0],["2022-05-27",128.2188,131.4528,128.209,131.3942,204600.0],["2022-05-31",129.8505,130.0263,126.636,127.5642,324700.0],["2022-06-01",128.1015,128.6487,124.7796,127.486,389600.0],["2022-06-02",128.5705,132.0391,127.2808,131.9707,222600.0],["2022-06-03",129.4792,130.8568,127.5056,130.6224,267800.0],["2022-06-06",131.1011,132.6155,130.0459,132.1759,235600.0],["2022-06-07",131.6677,134.0908,130.8373,133.0552,385900.0],["2022-06-08",132.9672,132.9672,128.424,128.6975,237500.0],["2022-06-09",127.5251,129.743,127.2808,127.359,221600.0],["2022-06-10",124.1835,126.0106,122.3565,122.8352,203800.0],["2022-06-13",118.8879,119.7673,115.1946,115.5562,423300.0],["2022-06-14",115.8786,118.3603,115.8786,117.6764,312200.0],["2022-06-15",118.9785,120.3297,115.7476,117.6764,409400.0],["2022-06-16",115.072,115.072,106.8281,107.4155,617100.0],["2022-06-17",107.3666,109.6674,106.2994,107.2491,522800.0],["2022-06-21",108.9919,109.4031,105.6532,106.8868,422800.0],["2022-06-22",105.6238,106.3385,103.8321,105.4084,547900.0],["2022-06-23",105.2518,106.8575,103.1369,103.3719,621900.0],["2022-06-24",104.537,107.6505,103.6852,105.4084,1972300.0],["2022-06-27",106.1721,109.9612,105.3301,109.4912,702300.0],["2022-06-28",109.7751,111.6158,107.7093,107.8072,423200.0],["2022-06-29",108.9821,108.9821,105.5161,107.1022,337700.0],["2022-06-30",105.8686,108.4534,104.1454,107.6407,422600.0],["2022-07-01",107.4156,110.627,106.4463,109.9416,303400.0],["2022-07-05",107.582,108.6785,105.4769,108.5513,323300.0],["2022-07-06",108.4436,109.6185,107.2295,108.8058,441900.0],["2022-07-07",109.5401,111.8704,109.3052,110.5976,295000.0],["2022-07-08",111.2634,111.4494,109.452,109.6577,248600.0],["2022-07-11",108.6198,110.7738,108.5317,110.4213,143500.0],["2022-07-12",109.8926,113.9852,109.8926,112.262,329600.0],["2022-07-13",110.0884,111.5081,108.6492,110.7934,236700.0],["2022-07-14",108.9919,110.3724,107.9932,110.2255,403700.0],["2022-07-15",112.7222,112.7222,110.3626,111.6844,252200.0],["2022-07-18",112.9963,114.837,112.2522,113.9852,463500.0],["2022-07-19",115.8357,118.7827,115.8357,117.7351,309600.0],["2022-07-20",113.4663,118.8415,113.4663,117.6274,360300.0],["2022-07-21",116.5015,120.0653,116.5015,119.801,266700.0],["2022-07-22",119.8695,120.7115,117.9799,119.0177,183900.0],["2022-07-25",119.3017,120.1437,118.1561,119.8499,221700.0],["2022-07-26",118.7534,121.113,118.2442,119.9772,300200.0],["2022-07-27",120.6626,124.0208,120.2611,123.3551,308600.0],["2022-07-28",121.0346,124.1677,119.0177,121.2109,438900.0],["2022-07-29",121.5144,124.5398,121.5144,123.8054,231100.0],["2022-08-01",122.7578,123.7271,121.485,123.3159,227400.0],["2022-08-02",122.562,123.7957,120.6919,120.7409,262800.0],["2022-08-03",121.534,123.3257,121.0738,123.1201,335000.0],["2022-08-04",123.1788,126.8896,123.0418,125.0489,246200.0],["2022-08-05",123.1397,126.263,122.7284,125.1566,223500.0],["2022-08-08",125.6657,127.2518,125.5384,126.0671,196300.0],["2022-08-09",125.3034,125.3524,123.2571,124.7356,277300.0],["2022-08-10",127.2714,129.1317,127.056,128.0743,178700.0],["2022-08-11",129.7681,131.7556,128.74,130.1205,217700.0],["2022-08-12",131.0605,132.862,130.2185,132.8522,148200.0],["2022-08-15",131.9515,133.3711,131.1878,132.4508,163900.0],["2022-08-16",131.2857,133.5865,131.2465,132.911,159900.0],["2022-08-17",131.2073,132.3039,130.3262,131.1584,244300.0],["2022-08-18",131.6577,131.9318,130.708,131.6871,110400.0],["2022-08-19",131.0702,131.5108,128.0155,128.4561,252900.0],["2022-08-22",126.3902,126.7623,123.5509,123.7271,283500.0],["2022-08-23",124.3733,126.449,123.4236,124.4516,263100.0],["2022-08-24",124.5691,124.6377,123.1201,123.9425,212300.0],["2022-08-25",124.9118,126.2532,124.295,125.4601,251600.0],["2022-08-26",124.7748,125.4699,119.566,119.8597,229000.0],["2022-08-29",118.6555,121.1423,118.4792,119.7324,186900.0],["2022-08-30",120.7213,121.6123,116.8441,118.0288,232400.0],["2022-08-31",118.2442,118.2932,116.4231,117.1183,223800.0],["2022-09-01",116.6385,116.6385,113.2215,114.4062,375300.0],["2022-09-02",116.3252,116.9029,113.2509,113.8677,253200.0],["2022-09-06",114.1125,114.1125,112.213,112.869,207100.0],["2022-09-07",112.8397,116.1196,112.6635,116.0413,197800.0],["2022-09-08",114.6118,116.6483,113.3977,116.4819,186300.0],["2022-09-09",117.882,119.0863,117.6764,118.5282,189700.0],["2022-09-12",119.7324,120.4178,118.4498,118.91,238500.0],["2022-09-13",115.7084,116.8539,113.7796,114.3475,479700.0],["2022-09-14",114.4552,114.7293,110.2647,112.3403,473200.0],["2022-09-15",111.9478,113.9692,111.3493,111.889,324400.0],["2022-09-16",110.5251,110.9961,107.9739,109.3378,890600.0],["2022-09-19",108.8079,113.4589,108.8079,112.9978,382900.0],["2022-09-20",110.9372,111.2218,108.1996,109.8971,569000.0],["2022-09-21",110.8489,111.8007,108.0131,108.1309,446500.0],["2022-09-22",108.9355,108.9355,106.1096,106.4726,476100.0],["2022-09-23",104.8536,105.619,101.6548,103.6761,705700.0],["2022-09-26",103.1463,104.6083,101.6352,102.4005,267600.0],["2022-09-27",104.0686,104.0686,100.0652,101.3408,265200.0],["2022-09-28",102.587,105.1872,101.9394,104.6868,414800.0],["2022-09-29",102.6557,104.7457,101.4684,104.4513,266700.0],["2022-09-30",104.834,107.1889,104.412,105.1676,301400.0],["2022-10-03",107.2576,109.2004,106.0016,108.5136,254500.0],["2022-10-04",110.9666,114.2439,110.9666,114.0673,300200.0],["2022-10-05",111.9577,115.3723,111.9577,114.45,303600.0],["2022-10-06",112.988,114.4598,111.8694,111.9086,240400.0],["2022-10-07",110.2798,110.633,107.9739,108.5822,257600.0],["2022-10-10",109.7597,110.0443,108.2781,109.5929,203200.0],["2022-10-11",108.9846,112.5464,108.7393,111.0648,301500.0],["2022-10-12",111.3101,112.7034,109.9658,111.4474,315900.0],["2022-10-13",109.2004,114.4794,107.5127,113.2921,406400.0],["2022-10-14",114.0477,114.5775,108.1898,108.9355,353600.0],["2022-10-17",111.104,112.7034,110.8881,112.3207,228700.0],["2022-10-18",114.8915,116.1573,114.5285,115.8335,178200.0],["2022-10-19",114.4009,114.764,110.427,111.1138,249200.0],["2022-10-20",111.3788,113.5374,109.1612,109.171,255400.0],["2022-10-21",109.171,112.3698,109.0042,111.5357,745100.0],["2022-10-24",112.566,115.078,110.9372,114.1851,394500.0],["2022-10-25",112.8898,120.4747,112.8898,120.3079,485900.0],["2022-10-26",119.0323,120.5532,117.2268,117.8548,320700.0],["2022-10-27",119.0912,120.5924,117.7665,119.0617,317800.0],["2022-10-28",119.258,121.1518,118.4043,121.0242,242100.0],["2022-10-31",120.2,121.6718,119.0814,120.0135,282600.0],["2022-11-01",121.348,121.348,118.9538,119.778,287600.0],["2022-11-02",119.5033,121.2793,115.6569,115.706,308700.0],["2022-11-03",114.185,119.0813,114.185,117.4525,305200.0],["2022-11-04",119.4738,121.2204,117.7076,120.1509,248400.0],["2022-11-07",121.6129,121.6718,119.0127,121.3872,217600.0],["2022-11-08",121.9367,123.9678,121.348,122.6824,269700.0],["2022-11-09",120.8181,122.3586,118.8262,119.2482,238200.0],["2022-11-10",125.8518,128.9426,124.7332,128.3441,297000.0],["2022-11-11",129.4431,132.7007,128.9721,131.2485,246400.0],["2022-11-14",129.8258,131.2485,125.7341,126.0873,228400.0],["2022-11-15",128.2754,130.3851,126.2443,126.5779,251800.0],["2022-11-16",125.8027,127.4316,125.8027,126.3522,278100.0],["2022-11-17",124.3309,125.4593,123.2123,125.3121,207500.0],["2022-11-18",127.2353,128.6974,126.1265,128.3539,205200.0],["2022-11-21",127.9614,129.4038,127.7456,129.1193,180000.0],["2022-11-22",130.3164,132.1415,129.7277,132.0237,351800.0],["2022-11-23",131.8961,132.9853,131.4938,131.8176,142500.0],["2022-11-25",131.0621,132.897,131.0621,132.0924,70200.0],["2022-11-28",130.5028,131.9059,129.5216,130.179,164100.0],["2022-11-29",129.7571,131.3172,129.6982,130.4047,155900.0],["2022-11-30",130.2771,133.8586,128.6777,133.7801,216800.0],["2022-12-01",134.8594,135.2912,133.4661,134.4571,211700.0],["2022-12-02",133.26,134.4767,132.8479,134.0646,158500.0],["2022-12-05",132.1513,132.3671,129.0604,130.5911,457200.0],["2022-12-06",130.8463,132.7106,129.1487,131.435,250200.0],["2022-12-07",130.7383,132.8577,130.6009,131.2878,169200.0],["2022-12-08",132.377,133.6329,131.7588,133.3582,161900.0],["2022-12-09",132.946,135.2421,132.946,134.5454,246300.0],["2022-12-12",134.83,135.4089,131.9059,134.4865,422300.0],["2022-12-13",139.216,139.5595,136.0172,138.2446,290000.0],["2022-12-14",137.8816,138.7843,135.4776,136.9592,269500.0],["2022-12-15",134.5117,135.0228,132.7521,132.8111,244000.0],["2022-12-16",131.3956,133.1158,130.1668,132.8012,494500.0],["2022-12-19",133.0175,133.6171,128.132,129.1347,294200.0],["2022-12-20",129.0364,130.6092,128.6531,129.7343,232300.0],["2022-12-21",131.3759,132.4375,131.1793,131.425,166400.0],["2022-12-22",130.0587,130.6976,127.0508,129.1642,586600.0],["2022-12-23",129.292,131.4545,128.4761,131.1891,139200.0],["2022-12-27",131.4349,132.4572,131.081,131.8477,157100.0],["2022-12-28",132.2704,132.6538,129.6556,129.695,118600.0],["2022-12-29",130.216,132.1918,130.1079,131.6905,165500.0],["2022-12-30",130.216,131.022,129.3706,130.5895,125000.0],["2023-01-03",132.6341,133.8334,131.3071,132.5751,201600.0],["2023-01-04",134.5214,136.2122,133.6957,135.8779,304300.0],["2023-01-05",134.6689,135.819,133.9218,135.1702,394100.0],["2023-01-06",136.684,140.6847,136.2908,140.6159,160800.0],["2023-01-09",141.2844,141.4417,137.4114,137.5589,332900.0],["2023-01-10",137.8537,138.0503,134.3445,137.3131,253200.0],["2023-01-11",138.4829,141.1566,137.1165,140.9501,265600.0],["2023-01-12",141.4122,141.4122,138.5517,139.9279,192800.0],["2023-01-13",139.0628,142.3853,138.8957,141.7366,186100.0],["2023-01-17",141.2057,141.6186,138.8073,139.918,184200.0],["2023-01-18",140.0655,142.4344,138.9154,139.0333,143100.0],["2023-01-19",137.9816,138.2273,134.7082,135.1506,200200.0],["2023-01-20",135.5535,138.3354,134.1381,138.0405,326100.0],["2023-01-23",137.9521,141.4613,137.6965,139.7607,258200.0],["2023-01-24",137.6375,141.943,137.6375,140.7536,203400.0],["2023-01-25",139.5445,142.6802,139.1808,142.2674,245000.0],["2023-01-26",141.1861,142.0413,131.3071,136.6741,604500.0],["2023-01-27",136.6054,139.8394,135.4749,138.709,352700.0],["2023-01-30",138.532,140.8224,137.4901,139.1218,358700.0],["2023-01-31",140.5766,143.6829,140.3014,143.5944,345700.0],["2023-02-01",142.6311,146.9857,142.5426,145.5604,292200.0],["2023-02-02",145.9634,149.5611,145.757,148.588,286700.0],["2023-02-03",147.0742,149.2367,145.295,146.1108,292600.0],["2023-02-06",144.8919,145.4915,143.1717,144.774,238500.0],["2023-02-07",144.2923,148.1063,142.6507,147.3494,299300.0],["2023-02-08",146.7596,146.8972,143.5649,144.4692,265600.0],["2023-02-09",145.5997,146.3074,141.8152,141.8545,154200.0],["2023-02-10",141.019,142.4738,140.0556,141.3434,265800.0],["2023-02-13",141.0779,142.6704,139.9377,142.5819,207300.0],["2023-02-14",142.1101,143.732,140.2719,141.7956,164000.0],["2023-02-15",141.1664,145.2556,141.1664,143.8401,247100.0],["2023-02-16",141.4712,144.1547,140.2031,141.0681,244000.0],["2023-02-17",140.6258,142.6507,139.8984,141.363,237800.0],["2023-02-21",139.1611,140.2031,135.298,135.298,240400.0],["2023-02-22",136.1237,137.4606,135.8682,137.1755,230600.0],["2023-02-23",137.7751,138.6893,135.0916,137.4704,155100.0],["2023-02-24",135.5831,136.6938,134.5509,136.3989,295200.0],["2023-02-27",138.0504,139.4855,137.323,137.4704,247800.0],["2023-02-28",137.3033,138.8859,137.3033,137.9324,196200.0],["2023-03-01",137.6375,140.9109,137.6179,140.8519,332000.0],["2023-03-02",139.8984,143.5452,138.6106,143.1226,314300.0],["2023-03-03",143.8008,145.3736,142.3362,145.0197,257300.0],["2023-03-06",144.9214,144.9214,141.9627,142.7785,592400.0],["2023-03-07",143.0734,143.7123,141.1074,141.9135,264300.0],["2023-03-08",142.0708,143.6632,140.3014,142.2379,231800.0],["2023-03-09",142.0315,143.2012,138.0405,138.1094,171900.0],["2023-03-10",137.5982,138.4043,131.7396,133.6859,300500.0],["2023-03-13",131.0122,134.5215,130.2946,131.6217,260700.0],["2023-03-14",134.9146,136.4579,133.1059,134.4723,296100.0],["2023-03-15",131.4152,131.8477,127.5521,129.3804,318500.0],["2023-03-16",128.5335,133.6055,127.8244,133.5168,259100.0],["2023-03-17",132.7782,133.3986,129.5971,129.9221,724800.0],["2023-03-20",131.882,134.0093,131.0941,133.3199,194400.0],["2023-03-21",135.8706,138.8744,135.8706,138.057,360400.0],["2023-03-22",137.7911,139.8987,136.3926,136.4123,409000.0],["2023-03-23",136.5896,139.3078,135.6441,136.954,361400.0],["2023-03-24",134.9547,136.9343,133.4381,136.7866,204400.0],["2023-03-27",138.1456,139.4062,137.21,138.3721,145400.0],["2023-03-28",138.8153,141.2282,138.0964,140.8244,164100.0],["2023-03-29",141.9472,142.3805,141.1199,141.9669,159000.0],["2023-03-30",143.2078,145.2662,141.957,142.5381,184000.0],["2023-03-31",143.454,145.5715,142.9518,144.5275,202300.0],["2023-04-03",144.2813,145.4533,142.8336,145.148,244200.0],["2023-04-04",145.4631,145.4631,140.2138,141.0017,240700.0],["2023-04-05",139.1601,139.7707,134.8169,135.3487,275800.0],["2023-04-06",134.9941,136.1464,133.1229,134.2259,273200.0],["2023-04-10",133.2608,137.8995,133.2608,137.7911,263200.0],["2023-04-11",138.3722,140.4207,138.2441,139.6032,201100.0],["2023-04-12",141.1691,141.829,140.2926,140.8146,237100.0],["2023-04-13",140.7063,142.6662,139.948,142.5874,214800.0],["2023-04-14",142.0949,143.7889,141.1298,141.5631,230600.0],["2023-04-17",140.854,141.701,139.9676,141.4941,190400.0],["2023-04-18",142.5283,143.2768,141.0608,141.5336,203300.0],["2023-04-19",141.632,144.0351,141.2184,143.9267,275900.0],["2023-04-20",142.8533,147.5806,142.804,146.0245,352500.0],["2023-04-21",146.3495,146.5662,143.0404,143.6707,274900.0],["2023-04-24",143.5033,145.5911,143.5033,145.0002,204300.0],["2023-04-25",143.9268,144.4881,142.9025,143.2669,186300.0],["2023-04-26",142.3707,144.0646,141.2676,141.3464,296700.0],["2023-04-27",141.7699,145.1086,141.7699,144.6556,255900.0],["2023-04-28",144.6556,147.4033,144.2321,145.9654,306400.0],["2023-05-01",145.4927,147.9154,145.4927,146.6942,236600.0],["2023-05-02",146.448,147.9056,144.0252,147.5215,251600.0],["2023-05-03",148.2699,151.1753,148.2699,148.4571,333300.0],["2023-05-04",148.9101,155.8928,148.9101,154.0314,675500.0],["2023-05-05",156.0306,159.0443,154.9177,157.6556,546400.0],["2023-05-08",157.695,159.2413,156.592,157.5572,335200.0],["2023-05-09",156.789,157.4193,155.8041,156.3556,264000.0],["2023-05-10",158.0102,158.5912,155.5579,156.4837,265300.0],["2023-05-11",155.4397,156.5723,154.5139,155.4299,320300.0],["2023-05-12",155.4692,156.4442,154.3268,155.9124,306800.0],["2023-05-15",155.942,157.3306,154.573,157.2223,353200.0],["2023-05-16",156.395,156.7299,154.1988,155.9518,197700.0],["2023-05-17",156.7299,158.5223,155.4299,158.1874,392300.0],["2023-05-18",159.8716,164.1951,158.2859,163.5155,642000.0],["2023-05-19",165.7019,166.6277,163.1807,164.6777,513500.0],["2023-05-22",165.239,165.7905,163.0526,164.5792,419100.0],["2023-05-23",163.6238,164.8943,162.6882,164.2246,446400.0],["2023-05-24",162.7375,163.5746,161.6542,162.3928,486600.0],["2023-05-25",162.767,164.5693,162.767,164.0375,262400.0],["2023-05-26",164.2246,164.9731,162.4519,163.6633,236700.0],["2023-05-30",163.6731,164.2443,161.4473,162.1268,229000.0],["2023-05-31",161.6246,163.0329,160.0784,160.4625,294700.0],["2023-06-01",160.6791,161.6935,159.6253,160.62,407300.0],["2023-06-02",162.4912,166.6178,162.4912,166.5095,364100.0],["2023-06-05",165.6526,165.6526,161.6443,163.8504,358900.0],["2023-06-06",163.811,166.283,162.3239,163.8898,356700.0],["2023-06-07",163.3481,167.1004,163.3481,164.136,545800.0],["2023-06-08",163.7617,165.958,162.7276,165.8693,253700.0],["2023-06-09",165.1602,165.5345,163.161,163.8996,234100.0],["2023-06-12",163.7322,164.7761,162.9443,163.0133,208300.0],["2023-06-13",163.4761,165.692,163.4761,164.264,321400.0],["2023-06-14",164.8057,165.2489,162.0973,164.2345,429700.0],["2023-06-15",163.1199,167.6669,163.1199,167.154,337800.0],["2023-06-16",167.6768,170.616,167.0948,168.091,936300.0],["2023-06-20",167.1639,170.0144,166.1085,169.6988,503100.0],["2023-06-21",169.3733,173.9006,169.1859,172.1844,410700.0],["2023-06-22",171.632,172.7071,169.0083,171.5728,411400.0],["2023-06-23",169.9059,173.8709,169.9059,171.987,631600.0],["2023-06-26",171.6024,173.506,171.6024,172.4309,309500.0],["2023-06-27",172.8254,177.9149,172.5394,177.5697,409500.0],["2023-06-28",177.6388,179.5226,177.185,179.4733,351900.0],["2023-06-29",179.1281,182.4619,179.1281,182.3929,244100.0],["2023-06-30",183.7836,184.405,182.2351,183.8724,251100.0],["2023-07-03",182.9058,184.2965,182.4619,183.103,157600.0],["2023-07-05",181.7912,182.8367,180.3117,181.515,328700.0],["2023-07-06",176.8694,178.5758,174.7685,176.2184,342300.0],["2023-07-07",176.5143,178.9505,176.5143,177.1456,324600.0],["2023-07-10",177.1456,180.4695,176.2184,179.6903,236000.0],["2023-07-11",180.7457,182.3633,179.3056,181.0317,243300.0],["2023-07-12",182.4718,183.2905,179.5621,180.9726,285800.0],["2023-07-13",183.2313,185.204,181.446,185.1448,315800.0],["2023-07-14",185.9733,186.3481,183.2017,185.2236,379600.0],["2023-07-17",185.4308,189.3663,185.3519,189.0506,346800.0],["2023-07-18",188.2813,190.8261,188.2813,190.3033,363200.0],["2023-07-19",189.82,190.7274,187.8374,189.9087,335100.0],["2023-07-20",191.3981,191.3981,188.2616,189.9087,318000.0],["2023-07-21",189.889,190.5696,187.1667,188.301,337800.0],["2023-07-24",188.0446,189.7115,186.1212,186.861,294400.0],["2023-07-25",185.924,188.804,185.924,187.7191,291400.0],["2023-07-26",187.6402,189.1986,186.93,187.2062,388200.0],["2023-07-27",183.6554,186.2297,179.0393,180.7753,493700.0],["2023-07-28",181.4854,181.6038,178.556,179.8481,366800.0],["2023-07-31",181.0712,182.2252,179.8087,181.8504,383900.0],["2023-08-01",182.3633,185.5787,182.0279,184.7502,236600.0],["2023-08-02",183.32,186.861,183.32,185.0067,388500.0],["2023-08-03",183.4877,184.7009,180.6668,184.4938,339800.0],["2023-08-04",185.8056,188.4884,183.5864,185.4998,265800.0],["2023-08-07",185.993,189.0408,184.7995,188.3602,223700.0],["2023-08-08",186.7032,187.3936,185.1546,186.93,250100.0],["2023-08-09",187.7191,188.0051,183.9907,184.4839,208800.0],["2023-08-10",183.5666,184.9672,181.4164,181.949,304800.0],["2023-08-11",181.8602,183.1721,180.864,181.0712,170800.0],["2023-08-14",181.2093,182.6493,180.1539,182.531,126300.0],["2023-08-15",182.0477,182.4816,180.4695,181.6235,176800.0],["2023-08-16",181.9786,182.9452,180.2032,180.2427,185400.0],["2023-08-17",180.8246,182.6197,174.088,174.226,773700.0],["2023-08-18",172.6084,173.9104,171.2966,173.0523,297800.0],["2023-08-21",173.6046,174.6206,170.4385,174.0189,265100.0],["2023-08-22",173.0128,176.2776,173.0128,175.6858,183000.0],["2023-08-23",175.2814,178.0333,174.9658,177.9642,187300.0],["2023-08-24",176.8596,177.9149,174.5121,174.591,210400.0],["2023-08-25",174.7389,177.6585,171.9574,177.1456,435700.0],["2023-08-28",177.4513,181.0219,177.4513,179.138,350400.0],["2023-08-29",178.7829,183.9217,177.3626,183.7047,249700.0],["2023-08-30",184.0795,187.0977,184.0795,185.2829,299700.0],["2023-08-31",186.0028,188.2813,185.1447,186.7327,343800.0],["2023-09-01",187.5317,193.282,187.5317,192.1181,302100.0],["2023-09-05",190.1751,191.26,180.8937,181.5446,462300.0],["2023-09-06",181.4953,183.8822,178.5363,181.2684,287800.0],["2023-09-07",179.0788,181.1205,176.2973,178.201,472100.0],["2023-09-08",177.3922,179.9862,176.9582,177.9445,186800.0],["2023-09-11",179.4043,180.2526,178.2799,179.6115,183300.0],["2023-09-12",178.2503,179.6213,177.0568,177.7275,167800.0],["2023-09-13",176.8398,177.7275,173.3482,174.6008,307700.0],["2023-09-14",176.1318,177.3467,174.1564,175.7762,295000.0],["2023-09-15",174.4823,175.312,170.8277,171.8154,683200.0],["2023-09-18",172.1414,172.8624,169.3363,171.8451,405000.0],["2023-09-19",171.608,171.9537,169.1387,171.4006,248000.0],["2023-09-20",172.5365,173.4649,168.7831,169.0399,286800.0],["2023-09-21",167.5188,167.5188,161.7406,162.0764,423200.0],["2023-09-22",162.2937,163.2617,159.6466,160.5059,523800.0],["2023-09-25",159.8442,162.5505,159.6664,161.5628,330700.0],["2023-09-26",160.8813,163.2815,160.4467,160.8121,260800.0],["2023-09-27",162.2147,165.6421,161.3356,164.526,413600.0],["2023-09-28",164.7038,168.3386,164.7038,166.7978,219000.0],["2023-09-29",168.1213,168.23,164.368,164.4766,300600.0],["2023-10-02",164.4766,165.6421,161.9085,162.9456,243900.0],["2023-10-03",161.632,163.3111,158.3428,159.5182,382000.0],["2023-10-04",160.5158,165.731,160.1602,165.3853,296900.0],["2023-10-05",165.0001,166.7385,163.9235,165.4347,209800.0],["2023-10-06",164.6445,169.0597,164.2297,167.1633,191500.0],["2023-10-09",165.9483,167.667,164.3285,167.0842,172300.0],["2023-10-10",167.6373,169.9289,166.6002,167.5978,204400.0],["2023-10-11",167.8744,169.9388,167.8744,169.6819,163100.0],["2023-10-12",170.1462,170.1462,163.2024,164.121,271400.0],["2023-10-13",164.2494,165.168,161.6912,162.511,247700.0],["2023-10-16",164.7433,166.3731,164.2692,164.931,138100.0],["2023-10-17",163.7556,166.1261,163.7556,164.9507,350300.0],["2023-10-18",162.8666,162.8666,157.286,157.3551,246100.0],["2023-10-19",157.444,159.3503,154.8364,155.429,377500.0],["2023-10-20",155.7155,156.3476,152.1596,153.1276,539200.0],["2023-10-23",152.0016,156.0217,152.0016,152.4461,490800.0],["2023-10-24",154.2042,155.2315,152.8708,153.7104,252300.0],["2023-10-25",152.209,152.7819,149.9274,150.2435,392200.0],["2023-10-26",148.9396,148.9396,144.6134,145.8381,481400.0],["2023-10-27",146.6185,147.6753,143.2503,145.937,382600.0],["2023-10-30",146.9148,151.7843,146.3814,151.1225,414800.0],["2023-10-31",150.7176,152.8214,150.7176,152.0214,306000.0],["2023-11-01",152.2189,157.118,151.7744,156.7328,285700.0],["2023-11-02",159.696,161.4838,159.0737,159.4392,396300.0],["2023-11-03",161.9085,164.0124,161.0393,163.0543,264700.0],["2023-11-06",163.4296,164.2791,162.6098,162.8469,221400.0],["2023-11-07",161.9579,163.2321,161.1974,162.5308,222200.0],["2023-11-08",163.3308,164.3581,162.1357,164.042,226000.0],["2023-11-09",165.3557,165.3557,162.432,163.0938,172200.0],["2023-11-10",164.3383,165.7508,163.0938,165.731,154000.0],["2023-11-13",164.6939,166.857,164.6939,165.7409,231100.0],["2023-11-14",169.0893,174.3539,169.0893,172.3488,252400.0],["2023-11-15",172.5562,174.4724,170.3931,170.887,352100.0],["2023-11-16",171.3907,172.9217,170.0869,170.7191,299500.0],["2023-11-17",171.8945,173.8107,171.0055,173.7316,211200.0],["2023-11-20",173.1687,174.028,170.9265,173.6526,260500.0],["2023-11-21",173.781,177.811,173.781,174.8379,315900.0],["2023-11-22",175.8948,177.6727,175.6182,176.2108,173500.0],["2023-11-24",175.47,177.8603,175.47,177.1196,82500.0],["2023-11-27",176.1911,179.2629,175.9935,178.7197,180300.0],["2023-11-28",178.5913,179.6679,175.4898,175.5886,223300.0],["2023-11-29",176.3985,179.0456,176.3985,177.8208,238700.0],["2023-11-30",177.6134,179.7666,176.2306,178.8283,266400.0],["2023-12-01",178.8184,183.0756,178.8184,182.8583,187600.0],["2023-12-04",181.9989,183.9546,181.5742,183.0163,207300.0],["2023-12-05",182.3545,182.3545,180.1519,180.2013,215700.0],["2023-12-06",181.7717,184.2312,181.6631,182.4928,240900.0],["2023-12-07",183.0064,185.8708,182.4138,185.8511,157000.0],["2023-12-08",184.8634,188.4784,184.8634,186.74,210600.0],["2023-12-11",186.582,188.5278,185.9103,186.0486,159000.0],["2023-12-12",187.708,188.9525,186.0388,188.3105,179000.0],["2023-12-13",188.2513,190.3749,184.4287,189.9501,451300.0],["2023-12-14",192.9172,201.6106,191.8194,201.2249,608800.0],["2023-12-15",200.6909,203.4008,199.326,201.3238,460600.0],["2023-12-18",201.7194,202.1052,198.5842,201.0766,261500.0],["2023-12-19",202.9854,203.6678,200.3546,202.0161,215400.0],["2023-12-20",201.2249,204.2018,199.2469,199.3359,255400.0],["2023-12-21",201.5315,202.0656,197.6348,199.3656,254800.0],["2023-12-22",200.8194,201.8183,199.3458,201.1656,135500.0],["2023-12-26",201.9073,204.1128,201.0766,202.8667,114100.0],["2023-12-27",202.9952,203.559,202.1842,203.5392,97400.0],["2023-12-28",202.9458,203.4008,201.2744,201.9964,104900.0],["2023-12-29",201.1458,202.1546,200.1963,200.6117,105500.0],["2024-01-02",198.8414,201.1557,196.7546,198.2678,200800.0],["2024-01-03",196.0029,197.4963,194.1139,194.3018,227700.0],["2024-01-04",194.3612,196.9623,193.7776,195.2809,228100.0],["2024-01-05",194.4007,198.4458,194.4007,197.9216,219200.0],["2024-01-08",199.9095,202.0458,198.6139,201.6996,248300.0],["2024-01-09",199.7908,201.4227,197.8722,201.3337,146400.0],["2024-01-10",200.9183,203.4898,200.2755,203.2821,160200.0],["2024-01-11",202.7975,203.0942,199.6227,202.4216,116900.0],["2024-01-12",202.748,202.926,199.4941,200.6809,132600.0],["2024-01-16",199.781,200.2656,197.526,198.0403,207400.0],["2024-01-17",195.8249,197.5161,195.4095,196.6161,196600.0],["2024-01-18",197.3875,199.7612,196.7051,199.4645,202300.0],["2024-01-19",200.048,202.4216,197.8821,202.2041,171400.0],["2024-01-22",203.3315,208.692,203.3315,207.2579,261400.0],["2024-01-23",207.07,207.07,201.7392,204.1524,321600.0],["2024-01-24",206.4667,207.0997,203.6579,205.1414,437700.0],["2024-01-25",207.693,210.5513,202.026,210.0667,417300.0],["2024-01-26",213.5085,214.6063,212.0052,213.5382,365100.0],["2024-01-29",214.537,222.8942,212.7271,221.9151,532200.0],["2024-01-30",222.2415,227.2063,221.292,226.3459,632500.0],["2024-01-31",224.8525,227.4931,223.5173,223.7942,451500.0],["2024-02-01",225.6832,231.8943,224.1404,231.3008,393300.0],["2024-02-02",229.0953,234.8217,227.2657,233.6349,293000.0],["2024-02-05",230.8657,232.7448,228.5019,230.9943,335800.0],["2024-02-06",231.0437,234.4261,230.7074,233.2294,311800.0],["2024-02-07",236.0877,239.3514,234.9108,237.6404,343400.0],["2024-02-08",237.6503,240.9932,236.8888,240.7064,327700.0],["2024-02-09",241.7449,242.0317,240.1624,240.5482,371300.0],["2024-02-12",241.8042,246.2745,241.4976,243.6635,334700.0],["2024-02-13",236.6019,237.8778,231.4294,237.7492,485600.0],["2024-02-14",240.736,244.6921,238.7283,242.6152,328000.0],["2024-02-15",244.8899,246.6207,240.4888,246.3042,319400.0],["2024-02-16",247.2537,249.5383,243.6635,243.802,356700.0],["2024-02-20",241.5965,243.0207,237.7097,239.4701,340700.0],["2024-02-21",239.4108,240.3405,238.6888,239.6383,214500.0],["2024-02-22",241.3195,247.3426,241.3195,246.769,286200.0],["2024-02-23",248.0844,248.48,245.2064,245.9382,223300.0],["2024-02-26",245.6811,249.2317,245.3251,248.2328,215600.0],["2024-02-27",248.7174,250.3493,247.8273,248.3119,247300.0],["2024-02-28",247.402,250.2405,247.402,247.9559,207900.0],["2024-02-29",250.5273,252.5548,249.6668,250.7646,271000.0],["2024-03-01",250.2009,253.8009,250.2009,253.3856,247600.0],["2024-03-04",255.0273,258.5383,254.7899,255.8383,275800.0],["2024-03-05",254.3153,256.9065,251.6053,252.1889,264000.0],["2024-03-06",254.1668,255.5515,250.28,253.4053,296100.0],["2024-03-07",254.8295,259.5174,254.8295,256.7185,169700.0],["2024-03-08",256.5801,258.7757,253.0789,254.1669,174600.0],["2024-03-11",252.9504,253.5636,244.5042,248.846,312300.0],["2024-03-12",249.6075,252.3965,249.4493,251.6647,303800.0],["2024-03-13",251.0218,253.8603,246.7987,247.2537,662600.0],["2024-03-14",246.6498,250.6494,245.4321,247.8576,669000.0],["2024-03-15",245.5509,249.7089,245.5509,247.0755,518200.0],["2024-03-18",248.4021,249.4911,246.422,247.3824,237300.0],["2024-03-19",247.0656,251.7483,246.9567,251.6295,209100.0],["2024-03-20",251.6393,259.0446,251.6393,258.906,323600.0],["2024-03-21",260.0742,262.272,258.3318,262.0839,248500.0],["2024-03-22",263.6877,265.1826,260.6187,264.8955,284800.0],["2024-03-25",264.7867,266.2123,263.6878,265.4698,263700.0],["2024-03-26",266.3112,267.4696,264.7569,267.3705,360200.0],["2024-03-27",268.5981,269.9941,263.4897,266.4399,249500.0],["2024-03-28",266.9746,269.5882,264.549,269.0338,278800.0],["2024-04-01",269.6277,269.697,265.737,267.123,229900.0],["2024-04-02",265.7469,266.0835,259.9455,261.381,310900.0],["2024-04-03",259.896,264.648,259.896,263.2719,321900.0],["2024-04-04",265.7272,267.7864,257.0943,257.4012,253000.0],["2024-04-05",258.7674,264.351,258.7674,264.0738,231800.0],["2024-04-08",265.1232,267.2715,262.965,263.6085,172800.0],["2024-04-09",263.9946,265.0935,254.9955,256.5993,249900.0],["2024-04-10",250.887,255.5004,249.8177,250.59,343500.0],["2024-04-11",252.6392,256.1537,252.164,254.6589,273300.0],["2024-04-12",252.3522,253.56,249.6791,252.3522,258200.0],["2024-04-15",257.4903,257.4903,247.3131,247.4616,302500.0],["2024-04-16",247.2735,247.6695,244.2044,246.2934,197800.0],["2024-04-17",247.5012,248.7783,242.1254,242.4026,312900.0],["2024-04-18",244.9568,246.2042,239.4029,239.9573,241400.0],["2024-04-19",240.2246,241.9868,234.5618,235.8092,525300.0],["2024-04-22",237.2051,244.4618,235.8785,242.4521,324000.0],["2024-04-23",243.1451,251.3523,243.1451,250.9167,339400.0],["2024-04-24",251.4414,254.3322,247.4021,250.5999,262000.0],["2024-04-25",245.2934,251.9067,243.6698,251.3919,208800.0],["2024-04-26",252.6789,254.5104,251.3325,254.1342,150300.0],["2024-04-29",255.0252,256.1835,253.4313,255.7281,148300.0],["2024-04-30",253.6788,255.9162,247.9665,248.2041,173800.0],["2024-05-01",248.3526,255.7479,245.8479,250.0752,234500.0],["2024-05-02",253.8966,254.4312,246.036,254.3619,278700.0],["2024-05-03",258.8664,263.8857,257.7279,258.51,393300.0],["2024-05-06",260.9454,264.0243,260.9454,264.0243,171500.0],["2024-05-07",263.5293,267.5883,260.6385,265.6479,285500.0],["2024-05-08",263.7966,266.3112,261.7077,264.6876,183500.0],["2024-05-09",264.8362,266.3311,264.1234,264.6085,208000.0],["2024-05-10",266.2716,268.4992,265.9846,266.4597,195300.0],["2024-05-13",266.9547,268.9446,264.0243,265.0341,176900.0],["2024-05-14",264.8857,266.2618,263.1829,266.0143,136700.0],["2024-05-15",268.0834,273.8452,268.0834,271.2118,297800.0],["2024-05-16",269.598,270.1722,255.3717,255.6192,319600.0],["2024-05-17",256.9458,258.5694,252.5799,253.7382,300200.0],["2024-05-20",253.4412,256.0647,252.9759,254.4015,356300.0],["2024-05-21",227.8298,241.2146,226.0379,239.8682,1072000.0],["2024-05-22",238.1555,239.5811,233.6411,236.4131,454500.0],["2024-05-23",238.898,238.898,230.5028,233.2352,333800.0],["2024-05-24",235.4726,236.126,232.562,235.8884,216700.0],["2024-05-28",236.6111,236.6111,228.9287,229.9088,298500.0],["2024-05-29",227.7011,228.998,224.0084,226.4537,463900.0],["2024-05-30",227.5328,231.7502,227.5328,231.1958,279100.0],["2024-05-31",231.4928,232.2452,222.3649,230.0672,478500.0],["2024-06-03",231.5522,231.5522,223.7707,224.7706,335600.0],["2024-06-04",223.3154,225.2855,220.5829,221.9887,320900.0],["2024-06-05",223.3946,228.1961,221.2759,227.5526,242100.0],["2024-06-06",226.6913,228.3446,224.345,225.1172,212800.0],["2024-06-07",224.3747,225.3548,221.8204,222.4442,237000.0],["2024-06-10",220.8502,225.0479,219.9295,223.3351,236800.0],["2024-06-11",222.1174,222.8698,219.0583,221.0185,263800.0],["2024-06-12",226.4042,233.3144,225.5924,226.9289,281600.0],["2024-06-13",226.1072,230.2454,224.6815,228.6119,260000.0],["2024-06-14",225.7211,225.7904,221.5927,224.3152,448300.0],["2024-06-17",223.8593,228.3787,222.6006,227.9625,294400.0],["2024-06-18",228.131,229.7266,224.345,226.4461,260000.0],["2024-06-20",224.1567,224.1666,211.1733,214.8899,497400.0],["2024-06-21",213.0365,214.8701,210.3209,214.5529,616400.0],["2024-06-24",214.5529,217.8434,213.0464,215.4647,358600.0],["2024-06-25",213.5519,214.543,209.7659,211.3814,355200.0],["2024-06-26",210.0831,213.5024,210.0831,212.6698,313200.0],["2024-06-27",213.4231,214.4142,211.6986,213.0861,355500.0],["2024-06-28",214.9593,218.0713,213.542,215.5242,643600.0],["2024-07-01",216.1585,216.7333,210.5291,212.3824,302300.0],["2024-07-02",211.4706,212.6302,210.0632,212.4815,382000.0],["2024-07-03",212.2139,216.3765,212.2139,215.5837,167200.0],["2024-07-05",214.1565,215.2665,211.1733,212.8879,288900.0],["2024-07-08",214.6917,215.9702,211.322,211.5202,354300.0],["2024-07-09",211.5202,213.0266,209.5578,210.4993,232600.0],["2024-07-10",210.9453,215.8414,210.2516,215.2368,418600.0],["2024-07-11",218.0912,225.792,217.4569,225.3262,343200.0],["2024-07-12",226.9218,232.5513,226.6047,227.4174,460500.0],["2024-07-15",229.2509,232.5215,228.3788,231.0745,417500.0],["2024-07-16",233.5225,244.5336,232.5612,243.5128,524200.0],["2024-07-17",239.2313,239.6079,228.5572,228.5572,501700.0],["2024-07-18",228.686,233.1856,225.2469,227.8832,349800.0],["2024-07-19",228.7851,229.8059,224.3351,227.8733,228200.0],["2024-07-22",229.5383,233.0964,227.1993,232.6999,268800.0],["2024-07-23",231.8872,238.3987,230.7772,237.9329,398100.0],["2024-07-24",234.8903,237.4176,225.2469,225.3757,317900.0],["2024-07-25",226.5055,239.8755,226.1884,233.5225,409700.0],["2024-07-26",237.9329,245.9807,237.2986,243.8795,597900.0],["2024-07-29",244.4444,249.172,243.9786,246.5158,627300.0],["2024-07-30",267.5965,273.1466,259.856,263.2357,813500.0],["2024-07-31",264.3853,277.2002,262.4329,269.876,552400.0],["2024-08-01",269.6382,271.2735,256.6152,259.4299,319200.0],["2024-08-02",250.4703,251.7687,242.4226,251.3326,495100.0],["2024-08-05",232.8882,245.2671,229.1815,241.5901,327000.0],["2024-08-06",239.1619,247.7151,236.5355,243.5822,278200.0],["2024-08-07",247.6259,250.2721,235.5047,235.8913,276600.0],["2024-08-08",239.5781,245.3364,239.5682,242.5514,209700.0],["2024-08-09",243.7209,243.9885,238.3987,240.3413,193200.0],["2024-08-12",240.3512,241.6991,235.7723,237.2193,182700.0],["2024-08-13",239.9251,244.1372,237.3879,243.2849,195100.0],["2024-08-14",245.7131,247.7349,240.6485,241.7685,551900.0],["2024-08-15",245.6932,249.9451,244.0381,248.944,318000.0],["2024-08-16",248.7657,249.6081,244.7319,244.9499,218800.0],["2024-08-19",245.4058,247.7547,244.0083,247.497,185200.0],["2024-08-20",247.943,248.8152,245.1283,246.724,196000.0],["2024-08-21",250.7478,254.8906,248.8648,253.0769,170800.0],["2024-08-22",253.1364,254.4149,250.3415,252.2741,144900.0],["2024-08-23",256.3971,265.2575,255.1681,263.4735,181400.0],["2024-08-26",265.8026,269.3309,262.086,263.3249,196300.0],["2024-08-27",261.0453,261.0453,251.838,253.6517,185700.0],["2024-08-28",253.4337,255.8222,249.6774,249.8063,271900.0],["2024-08-29",251.5803,254.7717,247.6457,252.5219,219300.0],["2024-08-30",254.6528,255.6042,250.0541,255.4556,270800.0],["2024-09-03",253.85,254.0184,241.5802,242.5316,253000.0],["2024-09-04",242.4226,242.4226,236.2481,238.8547,187500.0],["2024-09-05",239.2015,240.5792,233.6415,236.258,179900.0],["2024-09-06",237.5761,240.5593,235.1281,238.7159,390600.0],["2024-09-09",239.8259,244.0579,239.7664,240.5791,369300.0],["2024-09-10",243.0173,248.7557,242.8983,248.1016,397100.0],["2024-09-11",246.9222,250.956,239.5088,250.5001,297200.0],["2024-09-12",251.6696,264.2169,250.6289,263.2852,577200.0],["2024-09-13",265.4954,271.1546,265.4954,268.2705,362200.0],["2024-09-16",270.2725,277.2201,268.1416,276.0902,468900.0],["2024-09-17",276.2688,280.9113,273.3721,278.471,416600.0],["2024-09-18",282.1612,289.8689,276.5068,281.4866,306700.0],["2024-09-19",290.0277,290.3947,282.3001,289.7301,370600.0],["2024-09-20",290.6526,290.6526,284.0063,285.3653,712600.0],["2024-09-23",287.131,289.4423,279.5324,285.6331,316800.0],["2024-09-24",285.5439,287.4485,281.1394,283.0937,168500.0],["2024-09-25",284.2146,284.3832,278.7983,280.2863,183600.0],["2024-09-26",285.3455,287.2897,281.1494,281.9628,160800.0],["2024-09-27",283.0639,286.2779,280.7526,283.9369,220400.0],["2024-09-30",282.9944,285.7323,280.5442,285.3454,262000.0],["2024-10-01",282.4588,284.5916,277.8658,281.5957,173500.0],["2024-10-02",279.1158,281.2089,278.0147,279.2844,180000.0],["2024-10-03",280.4053,285.9406,277.5484,282.7067,328900.0],["2024-10-04",286.516,286.7541,278.6892,280.5145,196400.0],["2024-10-07",276.983,283.8476,276.1299,282.439,284900.0],["2024-10-08",284.3634,286.8731,279.7308,286.2085,180800.0],["2024-10-09",288.1032,292.9738,287.6766,290.8014,297500.0],["2024-10-10",287.4981,289.6308,285.7918,287.1112,174600.0],["2024-10-11",287.7758,290.5435,284.7899,289.5912,235400.0],["2024-10-14",290.1467,295.6324,289.5516,295.0174,199200.0],["2024-10-15",296.9517,302.5366,293.1723,293.331,209100.0],["2024-10-16",294.4916,300.4832,294.4916,298.2215,208000.0],["2024-10-17",299.0944,302.4572,298.3802,301.9117,218900.0],["2024-10-18",302.0109,303.9056,298.5191,300.4634,205700.0],["2024-10-21",300.523,300.642,294.1841,294.7496,228500.0],["2024-10-22",291.9026,291.9026,286.645,286.6649,264800.0],["2024-10-23",286.6846,289.2936,281.1692,284.2444,264300.0],["2024-10-24",283.9567,288.252,281.5561,287.1311,397500.0],["2024-10-25",289.859,292.5969,284.1947,285.8514,223100.0],["2024-10-28",288.0238,288.9464,284.8296,286.7243,368200.0],["2024-10-29",275.4752,281.566,275.4752,280.6534,517300.0],["2024-10-30",281.3577,289.5118,281.06,286.02,293700.0],["2024-10-31",286.6351,286.6351,280.6236,283.173,240000.0],["2024-11-01",286.0993,289.7399,282.5877,285.1867,224500.0],["2024-11-04",283.4706,289.8193,283.4706,285.9406,155300.0],["2024-11-05",285.4645,293.45,285.4645,293.3508,292800.0],["2024-11-06",306.078,313.3294,304.9273,310.2543,545500.0],["2024-11-07",310.175,310.9289,303.9552,309.054,238500.0],["2024-11-08",308.2704,311.2761,306.2566,309.3814,330100.0],["2024-11-11",312.1788,314.4603,307.7446,311.0776,153700.0],["2024-11-12",309.9865,311.7324,306.2169,307.8835,251700.0],["2024-11-13",309.3317,309.7682,303.8956,305.7804,230500.0],["2024-11-14",306.5244,310.5717,301.8819,303.1417,255400.0],["2024-11-15",303.0624,305.3241,297.1501,298.8662,230400.0],["2024-11-18",298.5389,300.1856,294.7694,297.795,189200.0],["2024-11-19",294.0849,298.9159,293.2715,297.2493,169500.0],["2024-11-20",298.0032,299.2234,295.9002,297.8643,242200.0],["2024-11-21",299.382,307.3179,299.382,306.6335,248300.0],["2024-11-22",307.5164,312.0002,306.5046,311.8315,241900.0],["2024-11-25",309.8873,319.3509,309.6988,312.7641,578400.0],["2024-11-26",311.3455,311.3455,304.5504,307.4767,244900.0],["2024-11-27",308.0422,310.165,302.0307,303.479,137500.0],["2024-11-29",306.7923,307.4767,303.9056,306.4451,117400.0],["2024-12-02",306.7526,306.7526,300.2749,301.2173,231800.0],["2024-12-03",301.9315,302.1299,298.6083,300.1757,172800.0],["2024-12-04",298.3901,300.8701,295.7415,299.4218,221900.0],["2024-12-05",296.6045,297.7453,290.0773,297.5965,324400.0],["2024-12-06",298.8563,298.9357,293.1425,294.3229,287000.0],["2024-12-09",294.194,296.5351,282.2108,282.6969,500000.0],["2024-12-10",280.1475,282.4588,272.6778,275.3264,515100.0],["2024-12-11",280.941,280.941,274.0467,276.1894,369100.0],["2024-12-12",276.2886,280.7327,273.8086,275.376,256100.0],["2024-12-13",275.0288,275.5843,268.9678,271.1303,365900.0],["2024-12-16",271.1601,271.3586,265.1431,266.0665,426900.0],["2024-12-17",263.6339,267.0892,262.3928,264.5077,305600.0],["2024-12-18",266.0566,267.6849,254.946,255.2737,335200.0],["2024-12-19",256.1872,259.1063,247.7575,248.4227,468000.0],["2024-12-20",247.8568,252.0567,245.2752,246.5362,651900.0],["2024-12-23",245.4639,249.1376,245.0866,247.1419,290000.0],["2024-12-24",246.3476,249.227,245.9603,248.4525,87900.0],["2024-12-26",246.9334,251.0142,246.1887,250.1305,218700.0],["2024-12-27",247.6681,251.6199,246.0497,247.6582,237500.0],["2024-12-30",245.0866,246.5958,240.837,244.7291,178800.0],["2024-12-31",246.0894,247.2908,244.1036,245.0072,243500.0],["2025-01-02",247.0228,249.6043,240.4498,242.4157,199900.0],["2025-01-03",243.3292,246.8341,242.8327,245.6823,201800.0],["2025-01-06",246.4171,247.8468,241.4426,242.3561,370200.0],["2025-01-07",241.1249,241.3136,234.3534,237.3618,329800.0],["2025-01-08",236.9448,239.2086,234.7009,237.2228,261300.0],["2025-01-10",232.9534,236.3094,232.4768,233.3307,254800.0],["2025-01-13",231.8314,238.4044,231.5336,237.7789,264900.0],["2025-01-14",242.2568,242.2668,238.1363,241.1845,245700.0],["2025-01-15",248.2142,250.0114,246.5362,249.1774,304600.0],["2025-01-16",248.9986,253.3177,247.7575,252.6227,230300.0],["2025-01-17",255.8496,257.2595,253.4766,255.0255,302900.0],["2025-01-21",260.1985,260.834,255.3631,256.1177,292900.0],["2025-01-22",254.9461,257.4879,254.7475,255.929,267700.0],["2025-01-23",255.9588,260.5857,255.2638,259.3645,380000.0],["2025-01-24",260.0793,260.8438,257.5077,260.268,283600.0],["2025-01-27",258.1531,263.5346,256.4553,257.8255,361600.0],["2025-01-28",258.2127,260.2878,254.9163,256.5148,381600.0],["2025-01-29",258.1531,263.0282,251.9475,251.9574,620500.0],["2025-01-30",252.5333,260.2978,252.3943,257.6269,370600.0],["2025-01-31",257.2794,257.8354,253.6454,254.9163,291700.0],["2025-02-03",250.3291,257.3588,249.1376,252.027,334800.0],["2025-02-04",251.7589,254.0624,250.7064,251.5305,242000.0],["2025-02-05",254.5886,254.7475,251.9177,253.5461,313900.0],["2025-02-06",255.8198,260.9431,255.8198,258.0935,386000.0],["2025-02-07",257.5078,259.3247,252.9503,254.0822,291600.0],["2025-02-10",255.7205,256.0184,252.5532,254.1617,278200.0],["2025-02-11",251.8284,255.1347,251.8284,253.1886,276400.0],["2025-02-12",243.2597,248.5717,234.7307,244.5107,585400.0],["2025-02-13",248.8695,249.5844,246.8738,248.7206,343200.0],["2025-02-14",250.6568,250.8752,248.2242,250.627,239500.0],["2025-02-18",252.6922,257.0212,246.8043,248.7405,521400.0],["2025-02-19",244.3022,246.2682,238.047,238.7221,440700.0],["2025-02-20",238.176,238.9902,230.9279,231.2754,466000.0],["2025-02-21",234.0456,234.0456,220.5521,222.5875,528700.0],["2025-02-24",222.3989,227.9194,219.033,225.2684,497500.0],["2025-02-25",226.2513,229.0811,223.3422,226.1521,323100.0],["2025-02-26",227.1648,230.2031,224.2953,226.7676,235600.0],["2025-02-27",225.5364,227.6811,221.9918,222.6868,297900.0],["2025-02-28",223.4514,225.457,219.4103,224.6031,272100.0],["2025-03-03",227.0655,228.9719,216.7096,217.216,367600.0],["2025-03-04",213.1054,218.6557,206.5523,213.5224,379500.0],["2025-03-05",215.538,220.1152,211.9238,219.3209,435600.0],["2025-03-06",217.5635,220.6216,215.1607,219.2216,511200.0],["2025-03-07",218.0302,218.338,203.9807,212.0927,690400.0],["2025-03-10",208.0913,217.1564,207.7537,214.2969,567700.0],["2025-03-11",213.5026,215.1309,209.2827,209.948,438400.0],["2025-03-12",212.8373,216.4217,207.5154,208.0714,428200.0],["2025-03-13",207.3665,208.8161,204.4573,206.0161,388800.0],["2025-03-14",208.7664,212.5394,207.1778,211.7948,346900.0],["2025-03-17",211.0393,216.7154,210.3931,215.3138,264400.0],["2025-03-18",214.4887,215.7313,210.9101,213.8425,370000.0],["2025-03-19",211.3773,217.2721,210.761,216.8347,324600.0],["2025-03-20",214.2799,219.0216,213.1268,215.9996,304900.0],["2025-03-21",213.5145,216.9142,211.0095,216.8645,640700.0],["2025-03-24",220.0753,226.825,219.29,226.5268,398700.0],["2025-03-25",224.5983,229.0418,223.8627,227.3618,402300.0],["2025-03-26",226.8548,230.7018,225.6719,227.491,348100.0],["2025-03-27",226.7753,227.3916,221.8646,224.479,273800.0],["2025-03-28",223.1768,224.3398,215.6418,219.6578,204400.0],["2025-03-31",215.8108,220.801,211.5065,220.6121,472300.0],["2025-04-01",219.2801,226.5963,216.6955,226.1291,391000.0],["2025-04-02",221.7752,234.5986,221.7752,233.8033,482500.0],["2025-04-03",223.8627,232.6403,219.6976,227.2922,893500.0],["2025-04-04",218.8327,221.1191,210.9399,215.9996,914300.0],["2025-04-07",208.9319,223.6539,204.4785,210.8604,614400.0],["2025-04-08",217.6995,221.2384,201.874,204.6972,524200.0],["2025-04-09",202.3413,227.998,200.4128,223.8329,784900.0],["2025-04-10",218.6339,223.0873,211.7351,215.2442,598300.0],["2025-04-11",212.7292,224.2106,212.6298,222.4511,330000.0],["2025-04-14",225.6221,226.5764,217.2621,225.6023,309600.0],["2025-04-15",226.3081,227.5407,221.7155,222.4412,256400.0],["2025-04-16",220.6817,222.0435,211.9041,215.1845,531600.0],["2025-04-17",214.8267,218.1766,214.6279,215.0951,352400.0],["2025-04-21",213.2958,213.5045,204.9755,207.6197,336900.0],["2025-04-22",212.0532,214.4092,209.7172,212.262,291500.0],["2025-04-23",217.3218,222.6698,211.7053,214.9658,438400.0],["2025-04-24",214.2103,220.9898,213.2362,219.9759,236700.0],["2025-04-25",219.0415,219.7671,216.1189,217.5802,233700.0],["2025-04-28",217.282,220.7612,216.4669,220.0455,305200.0],["2025-04-29",219.0017,222.2523,215.6816,220.4232,224200.0],["2025-04-30",219.131,225.7613,215.6517,225.0456,333100.0],["2025-05-01",226.1987,231.517,224.7275,226.3876,242300.0],["2025-05-02",228.664,236.0897,228.664,232.5806,254900.0],["2025-05-05",230.9504,237.372,230.4633,233.5051,206100.0],["2025-05-06",229.4593,232.5607,228.9722,229.0417,223700.0],["2025-05-07",230.7018,230.9603,221.0396,223.5943,405900.0],["2025-05-08",226.5466,231.5965,222.7692,228.4652,302400.0],["2025-05-09",228.664,230.672,227.2226,228.8628,213500.0],["2025-05-12",238.6841,240.384,233.0577,238.1374,245100.0],["2025-05-13",240.4536,240.4536,236.527,236.537,161200.0],["2025-05-14",237.0042,239.3104,232.521,233.0478,412100.0],["2025-05-15",231.2486,233.9126,230.4135,233.1671,296400.0],["2025-05-16",234.5687,238.6245,233.6045,238.5052,366100.0],["2025-05-19",235.5628,241.557,233.515,240.5132,577500.0],["2025-05-20",227.3419,231.5766,218.2363,219.3795,1031400.0],["2025-05-21",215.7114,219.4093,212.7292,213.4648,515200.0],["2025-05-22",212.7292,214.6776,210.8604,212.3912,448200.0],["2025-05-23",209.6774,215.1846,207.739,213.097,316800.0],["2025-05-27",217.0136,218.4749,210.9896,216.7452,455100.0],["2025-05-28",216.3675,218.5842,202.0728,202.0828,650000.0],["2025-05-29",202.8184,205.3334,199.5877,203.7528,844000.0],["2025-05-30",202.878,204.2101,198.4744,201.0092,752500.0],["2025-06-02",199.2895,200.4426,194.6373,196.7347,438700.0],["2025-06-03",196.9634,202.8283,195.691,200.1245,508200.0],["2025-06-04",200.3929,201.2577,199.0509,199.7468,385900.0],["2025-06-05",199.7467,202.0331,197.689,199.9456,370800.0],["2025-06-06",202.381,202.381,197.2218,199.1404,498600.0],["2025-06-09",201.2875,202.1325,197.7089,200.6911,419300.0],["2025-06-10",200.9694,204.5679,199.2895,202.3412,377400.0],["2025-06-11",204.5481,204.5481,196.3471,196.9932,422900.0],["2025-06-12",195.3828,201.4566,194.2496,201.3671,450900.0],["2025-06-13",198.7428,200.6911,193.4643,194.7864,282800.0],["2025-06-16",196.0902,199.2853,195.7518,196.349,571400.0],["2025-06-17",194.7764,196.2296,192.3478,192.7758,320500.0],["2025-06-18",191.4023,199.1957,191.0141,194.6271,490500.0],["2025-06-20",196.0903,197.6529,193.8906,195.8315,470100.0],["2025-06-23",195.2343,201.0271,194.876,200.5593,347200.0],["2025-06-24",202.2514,205.1776,199.9721,204.9587,418000.0],["2025-06-25",205.0682,205.5459,198.3497,199.992,432200.0],["2025-06-26",200.6489,202.7689,199.0763,202.0424,323100.0],["2025-06-27",203.9832,204.4511,201.0072,203.814,1028000.0],["2025-06-30",203.7742,204.0231,200.0616,201.1665,324900.0],["2025-07-01",200.0218,213.6678,199.2056,208.1437,514800.0],["2025-07-02",208.3528,213.7475,208.3528,212.7422,389000.0],["2025-07-03",212.573,214.056,211.4781,213.1801,347000.0],["2025-07-07",211.717,214.6532,210.6321,210.9008,401700.0],["2025-07-08",211.488,215.2803,210.3932,214.2053,392400.0],["2025-07-09",215.6485,219.5502,214.0361,218.4554,390700.0],["2025-07-10",218.0473,227.7518,215.7381,225.6018,632200.0],["2025-07-11",221.8495,224.0392,221.1726,222.377,433000.0],["2025-07-14",221.4016,223.3723,217.9776,219.5701,457800.0],["2025-07-15",221.9589,222.2675,212.1947,212.5829,413400.0],["2025-07-16",212.2744,212.7023,206.3422,210.8809,464700.0],["2025-07-17",210.8411,215.3997,210.1643,214.9916,278300.0],["2025-07-18",215.987,216.2258,212.9114,214.1157,253400.0],["2025-07-21",216.0268,217.0719,211.3686,211.5577,318500.0],["2025-07-22",213.3095,217.9378,212.6824,216.6439,396500.0],["2025-07-23",219.4905,222.2874,216.5244,220.4361,349200.0],["2025-07-24",219.2317,221.521,218.5748,219.0128,293100.0],["2025-07-25",219.1222,225.4526,219.1222,225.1739,345900.0],["2025-07-28",225.4525,225.4525,218.5748,219.8886,861100.0],["2025-07-29",230.1107,237.3866,226.5175,226.5175,767800.0],["2025-07-30",229.0059,230.9866,225.2833,226.8858,529700.0],["2025-07-31",223.6012,228.349,221.8793,223.2429,419700.0],["2025-08-01",220.4062,221.6205,215.8874,219.4109,484100.0],["2025-08-04",221.1229,223.6012,219.61,221.9888,469500.0],["2025-08-05",222.0684,225.2634,219.3512,224.3975,448200.0],["2025-08-06",223.87,224.3975,217.3505,219.6995,399300.0],["2025-08-07",222.4566,227.702,220.0678,223.2031,370800.0],["2025-08-08",221.5508,225.8905,221.1726,224.1088,268400.0],["2025-08-11",224.0392,224.2283,219.6,221.2224,302900.0],["2025-08-12",222.7652,232.6388,220.7845,232.6388,397100.0],["2025-08-13",233.9925,240.4323,232.5692,240.0939,383300.0],["2025-08-14",235.9334,237.7747,233.0867,233.7437,294600.0],["2025-08-15",235.167,235.2665,231.4146,232.3801,264300.0],["2025-08-18",232.0616,233.6342,228.4585,229.0955,234400.0],["2025-08-19",229.7922,234.1617,229.7922,232.1013,169400.0],["2025-08-20",229.4737,231.1757,223.9496,225.1639,272300.0],["2025-08-21",223.9496,226.5076,223.4221,225.7711,208100.0],["2025-08-22",226.9356,239.1185,226.2488,237.9539,430900.0],["2025-08-25",235.6149,237.4562,234.1219,235.6348,269700.0],["2025-08-26",235.7244,237.8842,234.8983,236.0727,243200.0],["2025-08-27",233.9626,236.6003,233.4053,234.4305,276000.0],["2025-08-28",235.9334,235.9334,227.6323,229.414,251000.0],["2025-08-29",229.7225,230.7676,228.339,229.822,275000.0],["2025-09-02",225.0942,228.6675,223.1434,223.9197,330900.0],["2025-09-03",222.9742,225.6516,220.5455,222.9045,323200.0],["2025-09-04",224.5468,231.6733,223.5315,231.534,306500.0],["2025-09-05",233.8731,241.766,233.1564,241.129,667400.0],["2025-09-08",240.2133,240.5915,235.3163,236.3713,440000.0],["2025-09-09",234.958,235.4656,226.0298,227.6522,326000.0],["2025-09-10",227.8215,232.7185,227.8215,229.7623,305100.0],["2025-09-11",231.3051,237.088,230.8472,236.2618,251100.0],["2025-09-12",234.4205,236.2519,231.8028,232.1412,273600.0],["2025-09-15",232.9881,235.5987,231.1547,233.9347,332300.0],["2025-09-16",234.5524,235.2898,230.5967,233.1973,401000.0],["2025-09-17",233.9247,242.0255,228.315,229.1918,470300.0],["2025-09-18",230.3277,237.2328,229.1819,235.3795,383400.0],["2025-09-19",235.509,235.509,230.1384,230.3975,794000.0],["2025-09-22",229.1719,229.7797,226.7407,227.2887,401300.0],["2025-09-23",228.1058,232.3305,226.9001,227.767,347900.0],["2025-09-24",226.9201,230.7163,224.9572,225.8141,268400.0],["2025-09-25",223.2633,227.1791,223.2633,227.0197,253600.0],["2025-09-26",228.305,232.3803,228.0858,231.4238,227100.0],["2025-09-29",233.7852,235.5688,230.4971,232.1711,359700.0],["2025-09-30",233.0678,236.3858,228.6538,232.2009,377900.0],["2025-10-01",231.8024,234.1738,229.2715,230.1583,317900.0],["2025-10-02",229.9491,233.7653,229.6502,232.8785,221100.0],["2025-10-03",233.7653,235.8976,231.4935,233.7554,344100.0],["2025-10-06",234.672,237.5915,229.4708,235.2898,336300.0],["2025-10-07",236.5253,237.5417,230.9355,231.4238,239600.0],["2025-10-08",236.0969,238.269,232.9782,237.7609,303300.0],["2025-10-09",236.5154,237.5217,232.759,233.1675,221700.0],["2025-10-10",234.6123,235.5489,227.2389,227.488,373600.0],["2025-10-13",229.431,232.5597,228.6538,228.7933,226900.0],["2025-10-14",227.1891,239.1459,226.7507,238.0498,344300.0],["2025-10-15",238.2591,242.703,237.3025,240.9693,543500.0],["2025-10-16",242.3044,242.3044,236.7944,237.6214,357000.0],["2025-10-17",236.4356,238.0199,234.5425,236.3858,261200.0],["2025-10-20",238.289,239.3053,235.5887,236.8442,184400.0],["2025-10-21",235.4393,240.3814,235.4393,239.5345,362800.0],["2025-10-22",238.9566,242.7628,232.1711,233.3369,338600.0],["2025-10-23",233.3368,235.2699,231.922,233.1575,215500.0],["2025-10-24",236.1467,237.721,231.8921,232.3006,295700.0],["2025-10-27",232.9084,235.9076,231.1647,232.6593,278700.0],["2025-10-28",231.5832,233.3767,229.3413,229.8096,422200.0],["2025-10-29",229.9093,236.9737,228.4246,232.3006,730700.0],["2025-10-30",222.2569,225.1863,213.0003,213.8672,858200.0],["2025-10-31",212.3826,213.7078,209.1941,211.5556,571900.0],["2025-11-03",210.0909,211.5257,202.4186,205.0591,702900.0],["2025-11-04",205.5871,209.2041,202.2691,207.6497,754400.0],["2025-11-05",205.358,210.051,204.0527,206.4739,424200.0],["2025-11-06",205.617,207.2312,202.6876,204.81,368200.0],["2025-11-07",203.0563,206.2747,202.6976,206.2149,327700.0],["2025-11-10",207.5401,208.377,204.232,206.1053,459200.0],["2025-11-11",207.271,209.3435,204.3416,204.9494,368800.0],["2025-11-12",205.906,209.1841,205.4476,206.5536,575900.0],["2025-11-13",206.3743,208.7956,201.1233,202.1795,482700.0],["2025-11-14",200.9937,204.3715,199.2899,201.3325,454100.0],["2025-11-17",201.0934,201.9104,197.2772,198.2935,527300.0],["2025-11-18",197.2971,201.3325,197.2174,200.4158,434200.0],["2025-11-19",201.9204,204.9893,200.0571,202.9865,293200.0],["2025-11-20",205.3081,205.9857,200.9937,201.7908,456600.0],["2025-11-21",203.7338,209.9912,202.9567,208.9849,522300.0],["2025-11-24",208.0881,211.167,207.2412,210.3898,528700.0],["2025-11-25",211.6453,219.8357,211.3264,218.6898,418000.0],["2025-11-26",218.4208,222.6455,218.4108,220.4036,318800.0],["2025-11-28",221.679,223.5024,220.3737,222.9145,168200.0],["2025-12-01",220.1147,225.5251,219.2079,220.3339,330200.0],["2025-12-02",221.1509,222.1174,218.5104,220.6826,355200.0],["2025-12-03",221.4199,226.392,221.0114,223.2035,410100.0],["2025-12-04",221.958,225.0269,219.9851,221.0911,295400.0],["2025-12-05",220.3438,222.0078,218.2115,221.2904,302700.0],["2025-12-08",222.0576,223.5024,218.2414,218.7795,403000.0],["2025-12-09",217.8229,220.5431,215.3618,215.3917,365800.0],["2025-12-10",215.6607,224.3792,215.6607,223.7714,401000.0],["2025-12-11",224.8077,228.6538,224.2696,224.3095,275300.0],["2025-12-12",226.0233,226.4418,223.9807,225.9236,350300.0],["2025-12-15",226.5122,228.9062,220.6967,222.3925,407700.0],["2025-12-16",223.6394,223.6394,218.0933,222.203,373700.0],["2025-12-17",220.4973,223.9486,214.7616,219.6095,448600.0],["2025-12-18",222.4324,226.2628,221.2853,223.1306,457300.0],["2025-12-19",221.0558,221.6643,214.3626,217.006,1783800.0],["2025-12-22",217.7741,217.7741,212.218,213.834,536300.0],["2025-12-23",214.223,215.5197,212.5971,213.1058,420400.0],["2025-12-24",213.4549,214.8514,212.3078,213.3651,170200.0],["2025-12-26",212.8863,214.8115,211.7791,214.3726,267100.0],["2025-12-29",215.0808,215.0808,210.1432,212.0385,455000.0],["2025-12-30",211.1307,213.1457,209.5048,209.6445,401800.0],["2025-12-31",209.4749,211.2205,205.7741,206.1632,232100.0],["2026-01-02",206.1831,211.6095,205.3652,210.9212,521300.0],["2026-01-05",209.7043,218.1731,209.5647,215.6594,393300.0],["2026-01-06",214.6818,216.6569,212.5771,216.188,382800.0],["2026-01-07",216.9561,216.9561,206.7716,207.9986,465800.0],["2026-01-08",207.021,221.4349,207.021,220.3975,446500.0],["2026-01-09",222.991,235.5296,222.9411,235.0707,654300.0],["2026-01-12",233.8538,241.9235,233.0957,239.6393,632000.0],["2026-01-13",239.1505,241.3949,234.5021,237.2652,398800.0],["2026-01-14",235.4797,237.4248,230.3625,231.2303,484400.0],["2026-01-15",234.0134,235.2303,230.1331,230.183,418000.0],["2026-01-16",229.0159,234.2129,228.7865,231.2503,336500.0],["2026-01-20",226.4224,228.0882,220.1381,225.6144,393300.0],["2026-01-21",228.0583,229.1056,220.2977,224.5571,566100.0],["2026-01-22",227.8588,230.8114,222.8513,225.7042,376100.0],["2026-01-23",224.4274,225.5047,220.3177,223.1805,363000.0],["2026-01-26",223.9685,224.567,218.9711,221.1755,341300.0],["2026-01-27",220.0384,221.9935,218.4025,218.9611,320600.0],["2026-01-28",217.7741,220.188,215.9686,217.3751,616400.0],["2026-01-29",214.3227,218.2429,205.455,211.44,1205000.0],["2026-01-30",209.1058,209.9736,202.6221,203.3004,832300.0],["2026-02-02",204.1981,210.2529,203.9387,208.9462,734400.0],["2026-02-03",207.0809,223.4798,207.0809,219.011,934600.0],["2026-02-04",220.6668,232.5869,220.1282,228.7565,836200.0],["2026-02-05",227.2004,231.0209,215.5596,222.6618,643500.0],["2026-02-06",225.5645,230.2229,224.5571,225.2852,546500.0],["2026-02-09",225.1356,228.986,224.9461,226.4423,361200.0],["2026-02-10",226.6419,230.8214,225.6543,229.6842,265200.0],["2026-02-11",228.4274,229.6443,223.6793,229.1356,421900.0],["2026-02-12",230.4224,236.5071,229.9137,232.0882,548600.0],["2026-02-13",234.0433,237.2253,231.2603,234.5221,445600.0],["2026-02-17",226.4324,231.2104,222.6319,229.1456,677100.0],["2026-02-18",230.3126,233.4947,226.4922,230.9111,426900.0],["2026-02-19",227.779,234.1829,227.779,233.8139,413000.0],["2026-02-20",234.1231,238.143,232.2378,234.7116,444200.0],["2026-02-23",233.8538,234.8513,222.1631,224.6369,428400.0],["2026-02-24",224.587,233.5146,224.587,231.1106,660900.0],["2026-02-25",234.2927,236.2178,221.006,221.7142,1023700.0],["2026-02-26",223.3002,226.9211,219.6294,225.6244,305000.0],["2026-02-27",222.7715,225.5047,218.7815,223.2404,262600.0],["2026-03-02",218.5821,221.3152,214.7117,218.602,321400.0],["2026-03-03",212.1681,215.6295,209.4749,213.3452,386100.0],["2026-03-04",213.4549,213.4549,209.7841,210.9212,340600.0],["2026-03-05",211.2804,211.2804,202.3128,205.0659,406400.0],["2026-03-06",201.5048,202.5423,194.8815,196.2979,510000.0],["2026-03-09",192.7967,197.1258,188.288,195.9987,487800.0],["2026-03-10",194.2929,198.0435,191.8491,193.3353,348300.0],["2026-03-11",193.076,193.076,189.904,190.7518,389900.0],["2026-03-12",187.3204,190.8416,185.0361,185.9638,544600.0],["2026-03-13",187.4102,188.2182,183.6197,186.0037,352900.0],["2026-03-16",187.8116,190.3087,185.754,187.0125,393300.0],["2026-03-17",189.3299,191.0179,185.754,188.2811,663700.0],["2026-03-18",185.1947,187.442,183.3168,183.3368,392600.0],["2026-03-19",180.0706,180.8497,175.3861,176.7844,655700.0],["2026-03-20",178.2327,178.2327,171.7902,172.869,665300.0],["2026-03-23",179.3315,184.1459,177.134,182.2481,499100.0],["2026-03-24",179.5013,184.3456,179.4613,182.6276,479800.0],["2026-03-25",184.4555,188.1412,183.0571,186.4732,691500.0],["2026-03-26",184.7252,189.7893,183.3368,183.7064,425600.0],["2026-03-27",184.3257,184.6453,180.3103,182.1082,408700.0],["2026-03-30",184.7851,184.7851,180.7698,181.2892,429900.0],["2026-03-31",184.056,190.2288,181.9584,189.23,497100.0],["2026-04-01",190.3587,194.4739,190.2588,190.7382,449500.0],["2026-04-02",186.1635,194.2142,183.3967,187.7417,473500.0],["2026-04-06",186.8128,187.8715,183.2469,185.4444,621700.0],["2026-04-07",183.3968,189.7693,182.6676,184.925,476400.0],["2026-04-08",195.3429,198.3394,189.6595,195.4927,606900.0],["2026-04-09",193.9445,198.4492,193.8246,197.0609,275000.0],["2026-04-10",198.4093,200.8564,197.0908,199.2383,293000.0],["2026-04-13",197.4504,202.1549,193.8546,201.5956,279800.0],["2026-04-14",202.5045,204.7519,201.3159,201.3359,247900.0],["2026-04-15",201.3659,201.3659,195.7124,196.8711,396900.0],["2026-04-16",198.2994,199.5679,194.9533,197.3305,305100.0],["2026-04-17",201.4358,208.7573,200.8864,201.0462,477200.0],["2026-04-20",200.1473,206.4599,199.9475,205.8107,375300.0],["2026-04-21",207.7384,210.2455,204.1226,205.511,512600.0],["2026-04-22",207.8783,208.4876,203.2037,203.833,256000.0],["2026-04-23",206.0904,209.7361,204.4223,208.1579,210400.0],["2026-04-24",207.6885,210.8548,207.6885,208.5175,308700.0],["2026-04-27",207.4288,211.8936,205.9006,209.6462,340600.0],["2026-04-28",210.1057,210.5352,205.5909,207.1991,273000.0],["2026-04-29",208.6374,210.1556,202.8341,204.3224,313400.0],["2026-04-30",207.7584,211.8736,205.2413,209.866,400300.0],["2026-05-01",210.3254,212.7626,205.9705,210.5751,319300.0],["2026-05-04",208.6674,209.7561,203.1138,204.5422,436200.0],["2026-05-05",206.7096,210.4153,204.1226,209.4864,214600.0],["2026-05-06",214.4806,219.4948,211.9635,216.8079,383400.0],["2026-05-07",219.9043,220.6534,209.8759,211.4641,353500.0],["2026-05-08",212.5928,212.6228,208.2379,210.2056,242700.0],["2026-05-11",209.7561,210.6251,204.5422,204.692,335400.0],["2026-05-12",207.0093,207.0093,199.0785,201.7953,330800.0],["2026-05-13",204.5022,204.5022,197.3705,199.1284,284600.0],["2026-05-14",201.0962,203.6032,200.347,201.8753,263700.0],["2026-05-15",199.1484,199.1484,192.6759,194.4339,347400.0],["2026-05-18",194.6137,198.669,194.6137,196.4016,571400.0],["2026-05-19",204.5422,209.3566,193.7747,199.6479,1188100.0],["2026-05-20",200.357,200.357,188.5707,200.0174,658600.0],["2026-05-21",197.2007,201.1761,192.8258,198.8987,432900.0],["2026-05-22",199.518,200.9863,197.9998,199.1984,304400.0],["2026-05-26",200.2871,207.0992,200.2871,206.3201,353200.0],["2026-05-27",208.5475,215.1898,208.5475,214.4906,427100.0],["2026-05-28",213.8014,219.7744,210.8548,218.7057,304500.0],["2026-05-29",219.0453,225.4478,216.3484,220.9231,556600.0],["2026-06-01",219.0952,223.0606,215.2996,220.7533,384100.0],["2026-06-02",222.9607,223.8297,217.2773,218.0265,603500.0],["2026-06-03",215.6892,220.154,215.6892,218.2362,312900.0],["2026-06-04",219.6846,221.7422,216.0588,217.2474,295500.0],["2026-06-05",216.6381,218.6857,210.2855,212.4729,428600.0],["2026-06-08",211.2843,211.3043,206.4899,206.5498,475700.0],["2026-06-09",209.6462,217.4671,208.6674,217.1275,433900.0],["2026-06-10",216.6681,220.4537,210.8149,212.9424,417900.0],["2026-06-11",213.9512,218.0165,209.6163,216.8079,469100.0],["2026-06-12",219.5247,221.7422,214.5106,215.0,379200.0],["2026-06-15",219.94,224.12,217.21,217.96,402000.0],["2026-06-16",219.72,224.37,218.85,219.9,511500.0],["2026-06-17",218.82,223.26,212.82,213.24,631100.0],["2026-06-18",214.07,225.33,214.07,224.58,880700.0],["2026-06-22",222.8,227.1,221.44,223.5,352400.0],["2026-06-23",220.75,226.49,219.69,221.09,358300.0],["2026-06-24",223.41,236.66,223.41,233.65,461000.0],["2026-06-25",235.2,245.53,233.58,235.44,527600.0],["2026-06-26",234.73,236.63,231.25,233.83,689400.0],["2026-06-29",230.68,234.0,224.27,227.54,558000.0],["2026-06-30",228.71,228.71,223.79,225.0,487600.0],["2026-07-01",223.04,225.33,217.73,219.15,448100.0],["2026-07-02",221.57,224.25,217.45,220.15,315200.0],["2026-07-06",219.56,221.335,215.2,217.54,317471.902675],["2026-07-07",216.73,216.785,211.73,213.02,447551.714511],["2026-07-08",208.12,208.12,201.77,203.63,425711.268891],["2026-07-09",203.93,207.8,202.18,205.62,279807.302524],["2026-07-10",207.08,211.4,207.08,209.75,287233.769003],["2026-07-13",209.33,211.38,204.17,205.14,371439.748983],["2026-07-14",208.59,212.1,204.1,204.99,409904.997971],["2026-07-15",205.41,209.1,203.48,206.53,862078.360772],["2026-07-16",206.08,214.13,206.08,214,434528.658023],["2026-07-17",212.99,217.03,204.92,205.93,349715.550807],["2026-07-20",206.42,207.95,200.3,201.77,537998.35706],["2026-07-21",202.95,207.935,201.94,205.01,495610.043832],["2026-07-22",206.04,209.76,203.14,203.37,319837.667443],["2026-07-23",200.57,207.525,197.79,207.11,365952.549973],["2026-07-24",208.38,213.69,205.8,213.55,485497.58126],["2026-07-27",215.9,219.01,214.195,216.69,672053.042774],["2026-07-28",219.48,225.21,219.095,222.05,972383.862285],["2026-07-29",221.4,221.4,206.115,209.91,1123422.236622],["2026-07-30",211.11,211.11,201.05,205.48,644558.992902],["2026-07-31",203.77,211.625,200.92,204.94,641156.610593],["2026-08-03",207.09,214.88,207.09,214.74,409541.365707],["2026-08-04",215.29,216.74,211.8473,215.99,417895.897115],["2026-08-05",215.57,219.96,214.655,218.27,529931.245702],["2026-08-06",218.46,218.46,210.09,211.34,320887.38747],["2026-08-07",211.63,217.93,211.33,214.29,328885.379605],["2026-08-10",212.01,213.79,209.67,209.93,59034.689108],["2026-08-11",212.79,214.46,209.13,214.31,454152.867121],["2026-08-12",214.66,214.66,207.16,210.98,360483.425252],["2026-08-13",212.8,214,208.29,208.82,300825.776261],["2026-08-14",210.92,210.92,205.375,208.52,282048.308311]]}