{"t":"FCFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-06-10",1.0153,1.0878,1.0153,1.0153,100500.0],["1991-06-11",1.0153,1.0515,1.0153,1.0153,126600.0],["1991-06-12",1.0153,1.0878,1.0153,1.0153,196500.0],["1991-06-13",1.0334,1.0697,1.0334,1.0334,275400.0],["1991-06-14",1.0334,1.0697,1.0334,1.0334,99000.0],["1991-06-17",1.0334,1.0334,0.979,0.979,54000.0],["1991-06-18",0.979,1.0334,0.9609,0.9609,46500.0],["1991-06-19",0.9609,0.9971,0.9609,0.9609,99300.0],["1991-06-20",0.9609,0.9971,0.9609,0.9609,92100.0],["1991-06-21",0.9609,0.9971,0.9609,0.9609,57900.0],["1991-06-24",0.9609,0.979,0.9428,0.9428,31200.0],["1991-06-25",0.9428,0.979,0.9428,0.9428,108300.0],["1991-06-26",0.9428,0.979,0.9246,0.9246,21000.0],["1991-06-27",0.9246,0.979,0.9246,0.9246,21900.0],["1991-06-28",0.9428,0.979,0.9428,0.9428,97200.0],["1991-07-01",0.9428,0.9428,0.9065,0.9065,44700.0],["1991-07-02",0.9246,0.9428,0.9246,0.9246,58200.0],["1991-07-03",0.9246,0.9609,0.9246,0.9246,81600.0],["1991-07-05",0.9428,0.9609,0.9428,0.9428,21900.0],["1991-07-08",0.9971,1.0153,0.9971,0.9971,97800.0],["1991-07-09",0.9971,1.0153,0.9971,0.9971,72600.0],["1991-07-10",1.0334,1.0515,1.0334,1.0334,82800.0],["1991-07-11",1.0334,1.0515,1.0334,1.0334,99000.0],["1991-07-12",1.0515,1.0878,1.0515,1.0515,86400.0],["1991-07-15",1.1603,1.1966,1.1603,1.1603,110100.0],["1991-07-16",1.1966,1.2328,1.1966,1.1966,216900.0],["1991-07-17",1.1422,1.1422,1.1241,1.1241,90300.0],["1991-07-18",1.1422,1.1784,1.1422,1.1422,48600.0],["1991-07-19",1.1422,1.1603,1.1241,1.1241,179400.0],["1991-07-22",1.1241,1.1422,1.0878,1.0878,94500.0],["1991-07-23",1.0878,1.0878,1.0515,1.0515,105000.0],["1991-07-24",1.0878,1.1241,1.0878,1.0878,57300.0],["1991-07-25",1.0878,1.1241,1.0878,1.0878,23700.0],["1991-07-26",1.1241,1.1603,1.1241,1.1241,54000.0],["1991-07-29",1.1241,1.1422,1.1241,1.1241,51600.0],["1991-07-30",1.1241,1.1422,1.1241,1.1241,51300.0],["1991-07-31",1.1966,1.2328,1.1966,1.1966,127200.0],["1991-08-01",1.1966,1.1966,1.1603,1.1603,69300.0],["1991-08-02",1.1241,1.1241,1.0878,1.0878,115200.0],["1991-08-05",1.1059,1.1422,1.1059,1.1059,55500.0],["1991-08-06",1.1422,1.1603,1.1422,1.1422,54000.0],["1991-08-07",1.1422,1.1784,1.1059,1.1059,21300.0],["1991-08-08",1.1059,1.1784,1.1059,1.1059,20700.0],["1991-08-09",1.1059,1.1422,1.1059,1.1059,17700.0],["1991-08-12",1.1059,1.1422,1.1059,1.1059,2100.0],["1991-08-13",1.1241,1.1603,1.1241,1.1241,900.0],["1991-08-14",1.1241,1.1603,1.1059,1.1059,7200.0],["1991-08-15",1.1241,1.1603,1.1241,1.1241,15000.0],["1991-08-16",1.1059,1.1059,1.0697,1.0697,30300.0],["1991-08-19",1.0697,1.1241,1.0697,1.0697,43500.0],["1991-08-20",1.0697,1.1241,1.0697,1.0697,24300.0],["1991-08-21",1.0878,1.1241,1.0878,1.0878,34200.0],["1991-08-22",1.0878,1.0878,1.0153,1.0153,40500.0],["1991-08-23",1.0153,1.0878,1.0153,1.0153,12300.0],["1991-08-26",1.0153,1.0878,1.0153,1.0153,35700.0],["1991-08-27",1.0515,1.1241,1.0515,1.0515,51000.0],["1991-08-28",1.1059,1.1422,1.1059,1.1059,54600.0],["1991-08-29",1.1241,1.1603,1.1241,1.1241,63900.0],["1991-08-30",1.1422,1.1966,1.1422,1.1422,90000.0],["1991-09-03",1.1422,1.1966,1.1422,1.1422,8100.0],["1991-09-04",1.1422,1.1784,1.1422,1.1422,42300.0],["1991-09-05",1.2328,1.3054,1.2328,1.2328,115200.0],["1991-09-06",1.2691,1.3054,1.2691,1.2691,64500.0],["1991-09-09",1.2691,1.3054,1.2691,1.2691,24000.0],["1991-09-10",1.1966,1.1966,1.1241,1.1241,64500.0],["1991-09-11",1.1422,1.1784,1.1422,1.1422,4500.0],["1991-09-12",1.1603,1.2147,1.1603,1.1603,24000.0],["1991-09-13",1.1784,1.2147,1.1784,1.1784,21900.0],["1991-09-16",1.1784,1.2147,1.1784,1.1784,14100.0],["1991-09-17",1.1784,1.1784,1.1784,1.1784,0.0],["1991-09-18",1.1784,1.2147,1.1603,1.1603,3900.0],["1991-09-19",1.1603,1.1966,1.1241,1.1241,69000.0],["1991-09-20",1.1241,1.1241,1.1241,1.1241,0.0],["1991-09-23",1.1241,1.1784,1.1241,1.1241,9000.0],["1991-09-24",1.1241,1.1784,1.1241,1.1241,3000.0],["1991-09-25",1.1241,1.1241,1.1241,1.1241,0.0],["1991-09-26",1.1241,1.1603,1.0878,1.0878,15900.0],["1991-09-27",1.0878,1.1422,1.0878,1.0878,42900.0],["1991-09-30",1.0878,1.1422,1.0878,1.0878,27000.0],["1991-10-01",1.0878,1.1422,1.0878,1.0878,33000.0],["1991-10-02",1.1059,1.1422,1.1059,1.1059,27300.0],["1991-10-03",1.1059,1.1422,1.0878,1.0878,18000.0],["1991-10-04",1.0878,1.1422,1.0878,1.0878,16500.0],["1991-10-07",1.0878,1.1241,1.0697,1.0697,18000.0],["1991-10-08",1.0697,1.0697,1.0697,1.0697,0.0],["1991-10-09",1.0697,1.1422,1.0697,1.0697,3000.0],["1991-10-10",1.0878,1.1241,1.0878,1.0878,41400.0],["1991-10-11",1.1422,1.1784,1.1422,1.1422,75300.0],["1991-10-14",1.1422,1.1422,1.1059,1.1059,15000.0],["1991-10-15",1.1059,1.1422,1.0878,1.0878,1500.0],["1991-10-16",1.1059,1.1422,1.1059,1.1059,32400.0],["1991-10-17",1.1059,1.1422,1.0878,1.0878,33000.0],["1991-10-18",1.0878,1.1422,1.0878,1.0878,10500.0],["1991-10-21",1.0878,1.1422,1.0878,1.0878,1500.0],["1991-10-22",1.0878,1.1422,1.0878,1.0878,8700.0],["1991-10-23",1.0878,1.0878,1.0153,1.0153,66000.0],["1991-10-24",1.0515,1.1241,1.0515,1.0515,27000.0],["1991-10-25",1.0515,1.1241,1.0515,1.0515,33300.0],["1991-10-28",1.0697,1.1241,1.0697,1.0697,32700.0],["1991-10-29",1.1059,1.1422,1.1059,1.1059,69300.0],["1991-10-30",1.1422,1.1966,1.1422,1.1422,74100.0],["1991-10-31",1.2328,1.2872,1.2328,1.2328,67200.0],["1991-11-01",1.251,1.3054,1.251,1.251,89700.0],["1991-11-04",1.251,1.2872,1.2328,1.2328,54000.0],["1991-11-05",1.2328,1.251,1.2328,1.2328,32400.0],["1991-11-06",1.2328,1.2328,1.1966,1.1966,33900.0],["1991-11-07",1.1966,1.2328,1.1966,1.1966,6600.0],["1991-11-08",1.1966,1.2328,1.1966,1.1966,17400.0],["1991-11-11",1.1966,1.2328,1.1966,1.1966,13500.0],["1991-11-12",1.1966,1.2328,1.1966,1.1966,18600.0],["1991-11-13",1.251,1.2872,1.251,1.251,60600.0],["1991-11-14",1.251,1.2872,1.2328,1.2328,69600.0],["1991-11-15",1.2328,1.2328,1.1966,1.1966,45300.0],["1991-11-18",1.1966,1.1966,1.1784,1.1784,12000.0],["1991-11-19",1.2147,1.2328,1.2147,1.2147,38100.0],["1991-11-20",1.2147,1.2328,1.1966,1.1966,86100.0],["1991-11-21",1.1966,1.2147,1.1603,1.1603,134700.0],["1991-11-22",1.1603,1.1784,1.1422,1.1422,37500.0],["1991-11-25",1.1784,1.251,1.1784,1.1784,15000.0],["1991-11-26",1.251,1.3054,1.251,1.251,90300.0],["1991-11-27",1.251,1.2691,1.2147,1.2147,14700.0],["1991-11-29",1.2147,1.2691,1.2147,1.2147,4200.0],["1991-12-02",1.2147,1.2328,1.1966,1.1966,32700.0],["1991-12-03",1.1966,1.1966,1.1784,1.1784,36300.0],["1991-12-04",1.1784,1.1966,1.1603,1.1603,3900.0],["1991-12-05",1.2691,1.3054,1.2691,1.2691,191400.0],["1991-12-06",1.3054,1.3416,1.3054,1.3054,63000.0],["1991-12-09",1.3235,1.3779,1.3235,1.3235,30300.0],["1991-12-10",1.3416,1.4141,1.3416,1.3416,32400.0],["1991-12-11",1.3597,1.4141,1.3597,1.3597,40800.0],["1991-12-12",1.3597,1.3779,1.3416,1.3416,38100.0],["1991-12-13",1.3597,1.396,1.3597,1.3597,53700.0],["1991-12-16",1.3597,1.396,1.3597,1.3597,24600.0],["1991-12-17",1.396,1.4141,1.396,1.396,120600.0],["1991-12-18",1.396,1.396,1.3597,1.3597,59100.0],["1991-12-19",1.3597,1.396,1.3597,1.3597,3600.0],["1991-12-20",1.3779,1.4141,1.3779,1.3779,63000.0],["1991-12-23",1.3779,1.4141,1.3779,1.3779,24000.0],["1991-12-24",1.3779,1.4141,1.3597,1.3597,21900.0],["1991-12-26",1.396,1.4323,1.396,1.396,84000.0],["1991-12-27",1.5592,1.6317,1.5592,1.5592,79500.0],["1991-12-30",1.5954,1.7042,1.5954,1.5954,37200.0],["1991-12-31",1.5954,1.668,1.5954,1.5954,66600.0],["1992-01-02",1.5229,1.5229,1.4504,1.4504,69000.0],["1992-01-03",1.4867,1.5592,1.4867,1.4867,19200.0],["1992-01-06",1.4867,1.4867,1.4141,1.4141,31500.0],["1992-01-07",1.4141,1.4504,1.3779,1.3779,49500.0],["1992-01-08",1.4141,1.4504,1.4141,1.4141,9600.0],["1992-01-09",1.4141,1.4867,1.4141,1.4141,30000.0],["1992-01-10",1.4141,1.4504,1.3779,1.3779,30000.0],["1992-01-13",1.3779,1.4504,1.3779,1.3779,7500.0],["1992-01-14",1.3779,1.4504,1.3779,1.3779,18000.0],["1992-01-15",1.4141,1.4867,1.4141,1.4141,61500.0],["1992-01-16",1.4323,1.4685,1.4323,1.4323,160200.0],["1992-01-17",1.4323,1.4685,1.4323,1.4323,62700.0],["1992-01-20",1.4323,1.4867,1.4323,1.4323,48900.0],["1992-01-21",1.4323,1.4867,1.396,1.396,27000.0],["1992-01-22",1.4141,1.4867,1.4141,1.4141,37200.0],["1992-01-23",1.4141,1.4323,1.3779,1.3779,54000.0],["1992-01-24",1.3779,1.4323,1.3779,1.3779,15000.0],["1992-01-27",1.3779,1.3779,1.3416,1.3416,21000.0],["1992-01-28",1.3416,1.3779,1.3416,1.3416,9900.0],["1992-01-29",1.3597,1.4141,1.3597,1.3597,3000.0],["1992-01-30",1.3597,1.4141,1.3416,1.3416,10200.0],["1992-01-31",1.4504,1.5229,1.4504,1.4504,69000.0],["1992-02-03",1.4867,1.5592,1.4867,1.4867,99300.0],["1992-02-04",1.4867,1.4867,1.4141,1.4141,24900.0],["1992-02-05",1.4141,1.4867,1.4141,1.4141,26100.0],["1992-02-06",1.4141,1.5229,1.4141,1.4141,24300.0],["1992-02-07",1.4504,1.5592,1.4504,1.4504,19500.0],["1992-02-10",1.4504,1.5592,1.4504,1.4504,7500.0],["1992-02-11",1.4504,1.4504,1.3779,1.3779,69000.0],["1992-02-12",1.3779,1.4504,1.3779,1.3779,12000.0],["1992-02-13",1.3779,1.4504,1.3779,1.3779,4500.0],["1992-02-14",1.396,1.4504,1.396,1.396,1500.0],["1992-02-18",1.4141,1.4504,1.4141,1.4141,111000.0],["1992-02-19",1.4323,1.4867,1.4323,1.4323,21600.0],["1992-02-20",1.4323,1.4867,1.4141,1.4141,18000.0],["1992-02-21",1.5592,1.5954,1.5592,1.5592,147000.0],["1992-02-24",1.5773,1.668,1.5773,1.5773,77400.0],["1992-02-25",1.5954,1.668,1.5954,1.5954,112200.0],["1992-02-26",1.6498,1.7042,1.6498,1.6498,57900.0],["1992-02-27",1.6498,1.668,1.6136,1.6136,56100.0],["1992-02-28",1.6136,1.6861,1.6136,1.6136,57600.0],["1992-03-02",1.6317,1.6861,1.6317,1.6317,123300.0],["1992-03-03",1.6498,1.6861,1.6498,1.6498,22200.0],["1992-03-04",1.6498,1.6861,1.6498,1.6498,25500.0],["1992-03-05",1.6498,1.6498,1.5954,1.5954,27000.0],["1992-03-06",1.5954,1.6136,1.5592,1.5592,51600.0],["1992-03-09",1.5592,1.6317,1.5592,1.5592,48600.0],["1992-03-10",1.5592,1.5954,1.5592,1.5592,74700.0],["1992-03-11",1.5954,1.668,1.5954,1.5954,106800.0],["1992-03-12",1.5954,1.6317,1.5592,1.5592,58800.0],["1992-03-13",1.5592,1.5954,1.5229,1.5229,33000.0],["1992-03-16",1.5229,1.6317,1.5229,1.5229,3000.0],["1992-03-17",1.5592,1.6317,1.5592,1.5592,1500.0],["1992-03-18",1.5954,1.6317,1.5954,1.5954,61500.0],["1992-03-19",1.668,1.7405,1.668,1.668,64500.0],["1992-03-20",1.668,1.7405,1.668,1.668,29100.0],["1992-03-23",1.7042,1.7405,1.7042,1.7042,33900.0],["1992-03-24",1.7405,1.813,1.7405,1.7405,54000.0],["1992-03-25",1.9218,1.9943,1.9218,1.9218,67200.0],["1992-03-26",2.1756,2.2481,2.1756,2.1756,176700.0],["1992-03-27",2.1756,2.1756,2.0668,2.0668,65100.0],["1992-03-30",2.0668,2.1031,2.0306,2.0306,104700.0],["1992-03-31",2.2119,2.2481,2.2119,2.2119,94200.0],["1992-04-01",2.1756,2.1756,2.1031,2.1031,100500.0],["1992-04-02",2.1031,2.1393,2.1031,2.1031,70500.0],["1992-04-03",2.1393,2.1756,2.1393,2.1393,88800.0],["1992-04-06",2.1756,2.2844,2.1756,2.1756,65100.0],["1992-04-07",2.2481,2.3569,2.2481,2.2481,46800.0],["1992-04-08",2.2481,2.3206,2.2119,2.2119,39600.0],["1992-04-09",2.2119,2.3206,2.2119,2.2119,70200.0],["1992-04-10",2.2119,2.2481,2.1756,2.1756,18300.0],["1992-04-13",2.1756,2.1756,2.1031,2.1031,43800.0],["1992-04-14",2.1031,2.1756,2.1031,2.1031,12300.0],["1992-04-15",2.1031,2.1031,2.0306,2.0306,39300.0],["1992-04-16",2.0306,2.1031,2.0306,2.0306,99600.0],["1992-04-20",1.958,1.958,1.8855,1.8855,106800.0],["1992-04-21",1.8855,1.958,1.8855,1.8855,213300.0],["1992-04-22",1.958,2.0306,1.958,1.958,80700.0],["1992-04-23",1.9943,2.0668,1.9943,1.9943,233100.0],["1992-04-24",2.0668,2.1393,2.0668,2.0668,43200.0],["1992-04-27",2.1393,2.2481,2.1393,2.1393,76500.0],["1992-04-28",2.1393,2.1756,2.1393,2.1393,91800.0],["1992-04-29",2.1031,2.1031,2.0306,2.0306,54300.0],["1992-04-30",2.0668,2.1393,2.0668,2.0668,32700.0],["1992-05-01",2.1393,2.2119,2.1393,2.1393,48300.0],["1992-05-04",2.1756,2.2119,2.1756,2.1756,95100.0],["1992-05-05",2.2844,2.3206,2.2844,2.2844,30900.0],["1992-05-06",2.2844,2.3569,2.2844,2.2844,41700.0],["1992-05-07",2.2844,2.2844,2.2481,2.2481,54900.0],["1992-05-08",2.2481,2.2481,2.1756,2.1756,39300.0],["1992-05-11",2.1756,2.1756,2.0668,2.0668,56400.0],["1992-05-12",2.0668,2.1031,2.0668,2.0668,600.0],["1992-05-13",2.1031,2.1756,2.1031,2.1031,22800.0],["1992-05-14",2.1031,2.1031,2.0306,2.0306,52200.0],["1992-05-15",2.0306,2.1031,2.0306,2.0306,40500.0],["1992-05-18",2.1393,2.2119,2.1393,2.1393,42000.0],["1992-05-19",2.2119,2.2481,2.2119,2.2119,48600.0],["1992-05-20",2.2844,2.3569,2.2844,2.2844,134400.0],["1992-05-21",2.2844,2.3206,2.2844,2.2844,69000.0],["1992-05-22",2.3932,2.4294,2.3932,2.3932,60900.0],["1992-05-26",2.3932,2.4294,2.3206,2.3206,52800.0],["1992-05-27",2.3206,2.4294,2.3206,2.3206,54600.0],["1992-05-28",2.3206,2.3206,2.2481,2.2481,50700.0],["1992-05-29",2.3206,2.3932,2.3206,2.3206,89700.0],["1992-06-01",2.3206,2.3569,2.3206,2.3206,113400.0],["1992-06-02",2.3206,2.3569,2.2844,2.2844,74100.0],["1992-06-03",2.2844,2.2844,2.2119,2.2119,48900.0],["1992-06-04",2.2119,2.2119,2.2119,2.2119,0.0],["1992-06-05",2.2119,2.2844,2.2119,2.2119,29100.0],["1992-06-08",2.2119,2.2844,2.2119,2.2119,26400.0],["1992-06-09",2.1756,2.1756,2.0668,2.0668,40200.0],["1992-06-10",2.1756,2.2481,2.1756,2.1756,70500.0],["1992-06-11",2.2119,2.2844,2.2119,2.2119,48300.0],["1992-06-12",2.2119,2.2844,2.2119,2.2119,3600.0],["1992-06-15",2.2119,2.2119,2.2119,2.2119,6000.0],["1992-06-16",2.2119,2.2844,2.2119,2.2119,46800.0],["1992-06-17",2.2119,2.2481,2.1393,2.2119,42000.0],["1992-06-18",2.0668,2.0668,2.0668,2.0668,3000.0],["1992-06-19",2.1756,2.1756,2.1393,2.1393,7800.0],["1992-06-22",2.1393,2.2119,2.1031,2.1031,66600.0],["1992-06-23",2.0668,2.0668,1.9943,1.9943,30900.0],["1992-06-24",2.0668,2.0668,1.9943,1.9943,6900.0],["1992-06-25",1.9943,2.1031,1.9943,2.0306,87300.0],["1992-06-26",1.9943,2.0668,1.9943,2.0668,51000.0],["1992-06-29",1.9943,1.9943,1.9943,1.9943,21900.0],["1992-06-30",1.958,1.9943,1.8855,1.9218,20700.0],["1992-07-01",1.9943,1.9943,1.8855,1.8855,13200.0],["1992-07-02",1.9943,1.9943,1.9943,1.9943,46500.0],["1992-07-06",1.9943,1.9943,1.958,1.958,12000.0],["1992-07-07",1.9943,1.9943,1.958,1.958,2100.0],["1992-07-08",1.958,1.958,1.958,1.958,9300.0],["1992-07-09",1.9943,2.0306,1.9943,2.0306,16200.0],["1992-07-10",2.0306,2.0306,2.0306,2.0306,23400.0],["1992-07-13",2.0306,2.0306,1.9943,2.0306,23100.0],["1992-07-14",1.9943,2.0306,1.9943,2.0306,14100.0],["1992-07-15",2.0306,2.0306,1.9943,1.9943,15600.0],["1992-07-16",1.9943,2.0306,1.9943,2.0306,22500.0],["1992-07-17",2.0306,2.0306,1.9943,1.9943,4800.0],["1992-07-20",2.0306,2.0306,1.9943,2.0306,31500.0],["1992-07-21",2.0306,2.0306,1.9218,1.958,51300.0],["1992-07-22",1.9943,1.9943,1.8855,1.9218,98400.0],["1992-07-23",1.8855,1.8855,1.8855,1.8855,35400.0],["1992-07-24",1.9218,1.9218,1.8855,1.8855,14700.0],["1992-07-27",1.8855,1.8855,1.8855,1.8855,6600.0],["1992-07-28",1.8493,1.8855,1.813,1.813,40800.0],["1992-07-29",1.8855,1.8855,1.813,1.813,4800.0],["1992-07-30",1.813,1.813,1.813,1.813,0.0],["1992-07-31",1.8855,1.8855,1.813,1.8855,50700.0],["1992-08-03",1.9218,1.9943,1.9218,1.958,65700.0],["1992-08-04",1.958,1.958,1.8855,1.958,21600.0],["1992-08-05",1.8855,1.8855,1.8855,1.8855,12600.0],["1992-08-06",1.8493,1.958,1.8493,1.958,5100.0],["1992-08-07",1.7405,1.7767,1.7405,1.7767,1687200.0],["1992-08-10",1.7767,1.7767,1.5954,1.7042,348900.0],["1992-08-11",1.668,1.7042,1.6317,1.668,151800.0],["1992-08-12",1.7042,1.7042,1.668,1.668,513600.0],["1992-08-13",1.668,1.7042,1.668,1.668,34500.0],["1992-08-14",1.7042,1.7405,1.668,1.7405,116100.0],["1992-08-17",1.7405,1.7405,1.668,1.668,24600.0],["1992-08-18",1.7405,1.7405,1.668,1.668,49200.0],["1992-08-19",1.668,1.7405,1.668,1.668,22800.0],["1992-08-20",1.7405,1.7405,1.668,1.7405,93300.0],["1992-08-21",1.668,1.7405,1.668,1.7042,18900.0],["1992-08-24",1.668,1.668,1.668,1.668,30000.0],["1992-08-25",1.7042,1.7042,1.7042,1.7042,4200.0],["1992-08-26",1.668,1.7042,1.668,1.668,48600.0],["1992-08-27",1.7042,1.7405,1.668,1.7405,91800.0],["1992-08-28",1.7405,1.7405,1.6317,1.7042,60000.0],["1992-08-31",1.6317,1.668,1.5592,1.5592,165600.0],["1992-09-01",1.668,1.668,1.5592,1.668,38400.0],["1992-09-02",1.5954,1.6317,1.5954,1.5954,34200.0],["1992-09-03",1.5592,1.5592,1.4504,1.4867,168300.0],["1992-09-04",1.5592,1.5592,1.5592,1.5592,10500.0],["1992-09-08",1.4867,1.4867,1.4867,1.4867,8100.0],["1992-09-09",1.5229,1.5229,1.4504,1.5229,8100.0],["1992-09-10",1.5229,1.5592,1.4867,1.5592,21900.0],["1992-09-11",1.4867,1.5592,1.4867,1.4867,9600.0],["1992-09-14",1.4867,1.5229,1.4867,1.4867,17700.0],["1992-09-15",1.5592,1.5592,1.4867,1.4867,37800.0],["1992-09-16",1.4867,1.5229,1.4504,1.4867,303900.0],["1992-09-17",1.5229,1.6317,1.4867,1.6317,276300.0],["1992-09-18",1.6317,1.6317,1.5592,1.6317,87000.0],["1992-09-21",1.6317,1.6317,1.5592,1.6317,69600.0],["1992-09-22",1.5954,1.5954,1.5592,1.5592,9000.0],["1992-09-23",1.6317,1.6317,1.5954,1.6317,63000.0],["1992-09-24",1.668,1.7042,1.6317,1.6317,33000.0],["1992-09-25",1.7042,1.7405,1.6317,1.668,133800.0],["1992-09-28",1.7042,1.7042,1.668,1.7042,5100.0],["1992-09-29",1.668,1.7405,1.668,1.7042,68400.0],["1992-09-30",1.668,1.668,1.6317,1.6317,5100.0],["1992-10-01",1.7042,1.7042,1.7042,1.7042,15300.0],["1992-10-02",1.668,1.668,1.6317,1.6317,7500.0],["1992-10-05",1.6317,1.6317,1.5592,1.6317,26100.0],["1992-10-06",1.5954,1.7042,1.5954,1.7042,56100.0],["1992-10-07",1.7042,1.7042,1.6317,1.7042,4500.0],["1992-10-08",1.7042,1.7042,1.5954,1.6317,9300.0],["1992-10-09",1.6317,1.6317,1.6317,1.6317,1500.0],["1992-10-12",1.6317,1.6317,1.6317,1.6317,600.0],["1992-10-13",1.7042,1.7042,1.6317,1.6317,21600.0],["1992-10-14",1.668,1.668,1.668,1.668,9000.0],["1992-10-15",1.668,1.7042,1.6317,1.668,31800.0],["1992-10-16",1.668,1.7042,1.668,1.668,15900.0],["1992-10-19",1.7042,1.7042,1.6317,1.668,69000.0],["1992-10-20",1.668,1.7042,1.668,1.7042,48000.0],["1992-10-21",1.7042,1.7767,1.7042,1.7767,56700.0],["1992-10-22",1.7405,1.813,1.7042,1.813,137700.0],["1992-10-23",1.813,1.813,1.7405,1.813,12300.0],["1992-10-26",1.7405,1.7767,1.7405,1.7767,27900.0],["1992-10-27",1.7767,1.7767,1.668,1.7042,46800.0],["1992-10-28",1.7767,1.813,1.7042,1.7042,102900.0],["1992-10-29",1.813,1.813,1.7405,1.813,78300.0],["1992-10-30",1.813,1.813,1.7042,1.7042,54900.0],["1992-11-02",1.7405,1.7767,1.7042,1.7042,16800.0],["1992-11-03",1.813,1.813,1.668,1.7405,58500.0],["1992-11-04",1.7042,1.7405,1.7042,1.7405,49800.0],["1992-11-05",1.7042,1.7767,1.7042,1.7767,4800.0],["1992-11-06",1.7767,1.7767,1.7042,1.7042,42900.0],["1992-11-09",1.668,1.7405,1.6317,1.668,27600.0],["1992-11-10",1.668,1.7042,1.5229,1.5229,116700.0],["1992-11-11",1.5954,1.5954,1.4504,1.5954,190200.0],["1992-11-12",1.6317,1.6317,1.5954,1.6317,97800.0],["1992-11-13",1.6317,1.7042,1.5954,1.7042,110700.0],["1992-11-16",1.7042,1.7042,1.6317,1.668,49800.0],["1992-11-17",1.7042,1.7767,1.668,1.7042,360300.0],["1992-11-18",1.7405,1.813,1.7405,1.813,444000.0],["1992-11-19",1.813,1.813,1.7767,1.813,105000.0],["1992-11-20",1.813,1.8493,1.7405,1.7405,320100.0],["1992-11-23",1.813,1.8493,1.7405,1.813,107400.0],["1992-11-24",1.7767,1.8855,1.7767,1.8493,63000.0],["1992-11-25",1.813,1.9218,1.813,1.8855,68700.0],["1992-11-27",1.8855,1.9943,1.8855,1.9943,86400.0],["1992-11-30",1.9943,1.9943,1.9943,1.9943,13500.0],["1992-12-01",1.9943,1.9943,1.8855,1.958,53700.0],["1992-12-02",1.9943,1.9943,1.8855,1.9943,72300.0],["1992-12-03",1.9943,2.0306,1.958,2.0306,82800.0],["1992-12-04",1.9943,2.1393,1.9943,2.0668,52200.0],["1992-12-07",2.0306,2.1393,2.0306,2.1393,43500.0],["1992-12-08",2.1031,2.1756,2.0668,2.1031,99300.0],["1992-12-09",2.1031,2.1031,2.0306,2.0306,39900.0],["1992-12-10",2.0306,2.1031,1.9943,2.0306,30600.0],["1992-12-11",2.0306,2.1031,2.0306,2.0668,62700.0],["1992-12-14",1.9943,2.0306,1.9943,2.0306,27000.0],["1992-12-15",2.0668,2.1031,1.9943,1.9943,81900.0],["1992-12-16",2.0306,2.0668,1.958,1.958,24900.0],["1992-12-17",1.9943,2.0306,1.958,2.0306,32700.0],["1992-12-18",1.9943,2.0306,1.9943,1.9943,9000.0],["1992-12-21",2.0668,2.0668,2.0668,2.0668,1800.0],["1992-12-22",2.0306,2.0668,1.9943,2.0306,19500.0],["1992-12-23",1.9943,1.9943,1.958,1.958,12300.0],["1992-12-24",1.958,2.0668,1.958,1.958,6300.0],["1992-12-28",2.0306,2.0668,1.958,1.958,5400.0],["1992-12-29",1.9943,2.0306,1.958,1.958,13800.0],["1992-12-30",2.0306,2.0306,2.0306,2.0306,300.0],["1992-12-31",2.0668,2.0668,1.9943,2.0668,39900.0],["1993-01-04",1.958,2.0668,1.958,2.0668,1800.0],["1993-01-05",1.9943,1.9943,1.9943,1.9943,15000.0],["1993-01-06",2.0668,2.0668,1.9943,1.9943,7200.0],["1993-01-07",2.0306,2.0306,1.9943,1.9943,19800.0],["1993-01-08",1.9943,2.0306,1.958,1.958,11100.0],["1993-01-11",1.958,2.0306,1.958,2.0306,6900.0],["1993-01-12",2.0306,2.0306,2.0306,2.0306,1200.0],["1993-01-13",1.958,1.9943,1.958,1.958,13800.0],["1993-01-14",1.958,1.9943,1.958,1.9943,26400.0],["1993-01-15",2.0306,2.0306,1.9218,2.0306,92700.0],["1993-01-18",2.0306,2.0306,1.9943,2.0306,48600.0],["1993-01-19",2.0306,2.0306,1.958,1.9943,44100.0],["1993-01-20",1.958,1.9943,1.958,1.9943,9300.0],["1993-01-21",2.0306,2.0668,1.9943,2.0306,148800.0],["1993-01-22",2.0668,2.0668,1.9943,1.9943,81600.0],["1993-01-25",2.0306,2.0306,1.9943,2.0306,30000.0],["1993-01-26",2.0306,2.0306,1.958,1.9943,107100.0],["1993-01-27",2.0306,2.0306,1.8493,1.9218,566700.0],["1993-01-28",1.8855,1.9218,1.8493,1.9218,373800.0],["1993-01-29",1.9218,1.9218,1.8855,1.9218,42900.0],["1993-02-01",1.9218,1.9943,1.9218,1.9943,78000.0],["1993-02-02",1.9943,1.9943,1.958,1.958,128100.0],["1993-02-03",1.958,1.9943,1.958,1.9943,14100.0],["1993-02-04",1.958,2.0306,1.958,2.0306,71100.0],["1993-02-05",1.9943,2.0306,1.958,1.9943,32400.0],["1993-02-08",1.9943,2.0668,1.9943,2.0668,219000.0],["1993-02-09",2.0668,2.0668,1.9943,2.0668,79500.0],["1993-02-10",2.0668,2.0668,1.9943,2.0306,14400.0],["1993-02-11",1.9943,1.9943,1.958,1.958,23700.0],["1993-02-12",1.9943,2.0306,1.958,2.0306,6900.0],["1993-02-16",1.9943,2.0306,1.9218,1.9218,81000.0],["1993-02-17",1.8855,1.8855,1.8493,1.8855,9000.0],["1993-02-18",1.8855,1.8855,1.7767,1.813,123300.0],["1993-02-19",1.7767,1.8493,1.7767,1.7767,66000.0],["1993-02-22",1.8493,1.8493,1.7405,1.7767,83400.0],["1993-02-23",1.7042,1.7767,1.7042,1.7405,117900.0],["1993-02-24",1.7767,1.7767,1.7042,1.7405,33300.0],["1993-02-25",1.7767,1.7767,1.668,1.668,1800.0],["1993-02-26",1.7405,1.7405,1.7042,1.7405,19200.0],["1993-03-01",1.7405,1.7767,1.7405,1.7767,63300.0],["1993-03-02",1.7405,1.7767,1.7405,1.7767,24300.0],["1993-03-03",1.7767,1.7767,1.7767,1.7767,0.0],["1993-03-04",1.7767,1.7767,1.7767,1.7767,0.0],["1993-03-05",1.7405,1.7405,1.7405,1.7405,3000.0],["1993-03-08",1.7405,1.813,1.7405,1.7767,11400.0],["1993-03-09",1.813,1.813,1.7767,1.813,22800.0],["1993-03-10",1.813,1.813,1.7042,1.7042,52200.0],["1993-03-11",1.7042,1.7042,1.7042,1.7042,1200.0],["1993-03-12",1.7042,1.7042,1.668,1.668,10500.0],["1993-03-15",1.7405,1.7405,1.7405,1.7405,300.0],["1993-03-16",1.7405,1.7405,1.7042,1.7042,7200.0],["1993-03-17",1.7042,1.7405,1.7042,1.7405,13500.0],["1993-03-18",1.7405,1.7405,1.668,1.7042,37800.0],["1993-03-19",1.6317,1.668,1.6317,1.668,21000.0],["1993-03-22",1.668,1.668,1.5954,1.668,10500.0],["1993-03-23",1.668,1.668,1.668,1.668,0.0],["1993-03-24",1.5954,1.5954,1.5954,1.5954,9300.0],["1993-03-25",1.668,1.668,1.5954,1.668,12600.0],["1993-03-26",1.668,1.668,1.5954,1.668,35100.0],["1993-03-29",1.668,1.668,1.6317,1.668,17400.0],["1993-03-30",1.668,1.668,1.5954,1.668,80700.0],["1993-03-31",1.5954,1.6317,1.5954,1.6317,16200.0],["1993-04-01",1.6317,1.6317,1.5954,1.6317,17100.0],["1993-04-02",1.6317,1.6317,1.6317,1.6317,5700.0],["1993-04-05",1.6317,1.6317,1.5954,1.6317,52200.0],["1993-04-06",1.6317,1.6317,1.5592,1.5592,38100.0],["1993-04-07",1.6317,1.6317,1.5954,1.5954,2700.0],["1993-04-08",1.5592,1.6317,1.5592,1.5592,31200.0],["1993-04-12",1.6317,1.6317,1.5592,1.5954,29700.0],["1993-04-13",1.6317,1.6317,1.4867,1.4867,53100.0],["1993-04-14",1.5592,1.5592,1.5229,1.5592,42000.0],["1993-04-15",1.5592,1.5592,1.5229,1.5229,32100.0],["1993-04-16",1.5592,1.5592,1.5229,1.5592,31200.0],["1993-04-19",1.5592,1.5592,1.5229,1.5229,18000.0],["1993-04-20",1.5229,1.5229,1.4867,1.4867,29700.0],["1993-04-21",1.4867,1.5229,1.4141,1.4504,68700.0],["1993-04-22",1.4141,1.4504,1.4141,1.4504,29400.0],["1993-04-23",1.4141,1.4504,1.3416,1.3779,48600.0],["1993-04-26",1.4141,1.4141,1.2691,1.2691,24900.0],["1993-04-27",1.2691,1.3054,1.1966,1.1966,115200.0],["1993-04-28",1.1966,1.2691,1.1966,1.2328,64200.0],["1993-04-29",1.2691,1.2872,1.1966,1.2691,62700.0],["1993-04-30",1.3054,1.3054,1.2328,1.2328,19800.0],["1993-05-03",1.2328,1.2691,1.1966,1.2691,144000.0],["1993-05-04",1.2328,1.2691,1.1966,1.2691,76500.0],["1993-05-05",1.2691,1.2691,1.1966,1.1966,126600.0],["1993-05-06",1.2328,1.2691,1.1603,1.1966,133800.0],["1993-05-07",1.2328,1.2328,1.1966,1.2328,35100.0],["1993-05-10",1.2328,1.3054,1.2328,1.3054,39300.0],["1993-05-11",1.3054,1.3054,1.3054,1.3054,9000.0],["1993-05-12",1.2328,1.3054,1.2328,1.3054,61800.0],["1993-05-13",1.3054,1.3054,1.2691,1.2691,6900.0],["1993-05-14",1.2328,1.3054,1.2328,1.3054,33900.0],["1993-05-17",1.2328,1.3054,1.2328,1.2691,22800.0],["1993-05-18",1.3054,1.3054,1.2328,1.2328,10200.0],["1993-05-19",1.3054,1.3054,1.2691,1.3054,20700.0],["1993-05-20",1.2328,1.2328,1.2328,1.2328,8400.0],["1993-05-21",1.2328,1.2328,1.1966,1.1966,12300.0],["1993-05-24",1.2691,1.2691,1.1966,1.1966,5100.0],["1993-05-25",1.2147,1.2691,1.1059,1.1241,191100.0],["1993-05-26",1.1603,1.1966,1.0878,1.1966,421500.0],["1993-05-27",1.1966,1.3779,1.1966,1.3416,348300.0],["1993-05-28",1.2691,1.4504,1.2691,1.4141,80100.0],["1993-06-01",1.4504,1.4867,1.3779,1.4504,115800.0],["1993-06-02",1.4867,1.5229,1.3779,1.3779,195600.0],["1993-06-03",1.3779,1.4504,1.3416,1.3416,297000.0],["1993-06-04",1.3779,1.3779,1.3054,1.3779,549000.0],["1993-06-07",1.3779,1.3779,1.3416,1.3416,38100.0],["1993-06-08",1.3779,1.3779,1.3416,1.3416,20100.0],["1993-06-09",1.3779,1.3779,1.3416,1.3416,8100.0],["1993-06-10",1.3416,1.3779,1.3416,1.3779,69300.0],["1993-06-11",1.3779,1.3779,1.3416,1.3416,7800.0],["1993-06-14",1.3779,1.3779,1.3416,1.3416,90000.0],["1993-06-15",1.3416,1.3779,1.3054,1.3054,183900.0],["1993-06-16",1.2691,1.3054,1.2691,1.2691,73500.0],["1993-06-17",1.2691,1.2691,1.1966,1.2691,140700.0],["1993-06-18",1.2691,1.2691,1.1603,1.2328,210600.0],["1993-06-21",1.1603,1.2328,1.1603,1.2328,47400.0],["1993-06-22",1.2328,1.2691,1.1966,1.1966,24300.0],["1993-06-23",1.2147,1.2691,1.1966,1.2691,25200.0],["1993-06-24",1.2328,1.2691,1.1966,1.2691,134700.0],["1993-06-25",1.2691,1.2691,1.2328,1.2328,59400.0],["1993-06-28",1.2691,1.2691,1.2328,1.2328,9000.0],["1993-06-29",1.1966,1.2691,1.1966,1.1966,68400.0],["1993-06-30",1.2328,1.2328,1.2328,1.2328,3000.0],["1993-07-01",1.2691,1.2691,1.2147,1.2147,30000.0],["1993-07-02",1.2147,1.2147,1.2147,1.2147,19800.0],["1993-07-06",1.2147,1.2147,1.2147,1.2147,5700.0],["1993-07-07",1.2147,1.2691,1.2147,1.2147,149700.0],["1993-07-08",1.1966,1.2691,1.1966,1.1966,52800.0],["1993-07-09",1.1966,1.2328,1.1603,1.1603,17700.0],["1993-07-12",1.1603,1.2328,1.1603,1.1966,42900.0],["1993-07-13",1.1966,1.1966,1.1966,1.1966,6000.0],["1993-07-14",1.1966,1.2328,1.1603,1.1603,174000.0],["1993-07-15",1.2328,1.2328,1.2328,1.2328,3000.0],["1993-07-16",1.1603,1.2328,1.1603,1.1603,5100.0],["1993-07-19",1.2328,1.2328,1.1603,1.1603,1500.0],["1993-07-20",1.2328,1.2328,1.1603,1.1966,66000.0],["1993-07-21",1.1603,1.2328,1.1603,1.1784,61500.0],["1993-07-22",1.1603,1.2328,1.1603,1.1603,44700.0],["1993-07-23",1.1603,1.1966,1.1059,1.1603,181800.0],["1993-07-26",1.0878,1.1603,1.0878,1.1603,24900.0],["1993-07-27",1.1241,1.1966,1.1241,1.1603,53700.0],["1993-07-28",1.1966,1.1966,1.1241,1.1603,78600.0],["1993-07-29",1.1241,1.1966,1.1241,1.1966,55500.0],["1993-07-30",1.1966,1.2328,1.1966,1.2328,13500.0],["1993-08-02",1.1966,1.2328,1.1603,1.1603,111000.0],["1993-08-03",1.1603,1.2328,1.1603,1.1966,66300.0],["1993-08-04",1.1603,1.1784,1.1241,1.1603,176700.0],["1993-08-05",1.1241,1.1966,1.1241,1.1966,17100.0],["1993-08-06",1.1966,1.1966,1.1241,1.1241,161700.0],["1993-08-09",1.1241,1.1966,1.0515,1.0697,447000.0],["1993-08-10",1.1603,1.1603,1.0334,1.0334,263100.0],["1993-08-11",1.1603,1.1603,1.0515,1.1603,105900.0],["1993-08-12",1.0515,1.1603,1.0515,1.1603,43800.0],["1993-08-13",1.1603,1.1603,1.0334,1.1603,82200.0],["1993-08-16",1.0515,1.1603,1.0334,1.1241,122400.0],["1993-08-17",1.1241,1.1241,1.0334,1.1241,612600.0],["1993-08-18",1.1241,1.1603,1.0878,1.1603,110700.0],["1993-08-19",1.1241,1.2328,1.1241,1.1966,186600.0],["1993-08-20",1.1603,1.2328,1.1603,1.2328,80700.0],["1993-08-23",1.2328,1.2328,1.1603,1.1603,66600.0],["1993-08-24",1.2328,1.2328,1.1603,1.1784,43200.0],["1993-08-25",1.2328,1.2328,1.1603,1.2328,15900.0],["1993-08-26",1.1603,1.2328,1.1603,1.1966,23400.0],["1993-08-27",1.2328,1.2328,1.1603,1.1603,29100.0],["1993-08-30",1.1603,1.2328,1.1603,1.1603,27900.0],["1993-08-31",1.1603,1.2328,1.1241,1.1241,91200.0],["1993-09-01",1.1241,1.1966,1.1241,1.1241,44100.0],["1993-09-02",1.1966,1.1966,1.0515,1.0878,164400.0],["1993-09-03",1.0878,1.1603,1.0878,1.1059,294900.0],["1993-09-07",1.1241,1.1603,1.0878,1.1241,138900.0],["1993-09-08",1.1603,1.1603,1.0878,1.1059,165000.0],["1993-09-09",1.1603,1.1603,1.0878,1.0878,120300.0],["1993-09-10",1.0878,1.1422,1.0878,1.1422,31500.0],["1993-09-13",1.0878,1.1603,1.0878,1.1241,27600.0],["1993-09-14",1.0878,1.1603,1.0878,1.0878,66300.0],["1993-09-15",1.1603,1.1603,1.0153,1.0515,103200.0],["1993-09-16",1.0878,1.1059,1.0515,1.1059,111300.0],["1993-09-17",1.1241,1.1241,1.0878,1.1059,55500.0],["1993-09-20",1.1241,1.1603,1.0515,1.1059,312300.0],["1993-09-21",1.0878,1.1241,1.0878,1.0878,23100.0],["1993-09-22",1.0878,1.1241,1.0878,1.0878,22800.0],["1993-09-23",1.1241,1.1241,1.0334,1.0878,64200.0],["1993-09-24",1.0515,1.0878,1.0153,1.0153,207900.0],["1993-09-27",1.0334,1.0515,0.979,0.979,151200.0],["1993-09-28",0.979,1.0153,0.9065,0.9065,153900.0],["1993-09-29",0.9065,0.979,0.9065,0.9065,241500.0],["1993-09-30",0.979,1.0878,0.979,1.0515,97200.0],["1993-10-01",1.0515,1.0515,1.0153,1.0515,126600.0],["1993-10-04",1.0153,1.0878,1.0153,1.0878,113700.0],["1993-10-05",1.0878,1.0878,1.0515,1.0878,143100.0],["1993-10-06",1.0515,1.1241,1.0515,1.0515,89400.0],["1993-10-07",1.0878,1.1241,1.0878,1.1241,59700.0],["1993-10-08",1.1241,1.1241,1.0878,1.1241,50400.0],["1993-10-11",1.1241,1.1241,1.0878,1.1241,31500.0],["1993-10-12",1.0878,1.1241,1.0153,1.0515,163800.0],["1993-10-13",1.0697,1.0878,1.0515,1.0878,97200.0],["1993-10-14",1.0878,1.0878,1.0515,1.0878,81300.0],["1993-10-15",1.0425,1.0878,1.0153,1.0878,33900.0],["1993-10-18",1.0153,1.0878,1.0153,1.0515,20700.0],["1993-10-19",1.0878,1.0878,1.0515,1.0878,23100.0],["1993-10-20",1.0697,1.0878,1.0153,1.0515,132300.0],["1993-10-21",1.0878,1.0878,1.0153,1.0878,178500.0],["1993-10-22",1.0153,1.0969,1.0153,1.0515,66000.0],["1993-10-25",1.0153,1.0878,1.0153,1.0153,161400.0],["1993-10-26",1.0153,1.0153,1.0153,1.0153,31200.0],["1993-10-27",1.0153,1.0515,1.0153,1.0153,85500.0],["1993-10-28",1.0878,1.0878,1.0334,1.0878,99900.0],["1993-10-29",1.0153,1.0878,1.0153,1.0515,252900.0],["1993-11-01",1.0697,1.1241,1.0697,1.1241,42000.0],["1993-11-02",1.0878,1.1603,1.0878,1.0878,82800.0],["1993-11-03",1.1241,1.1603,1.0878,1.1603,54000.0],["1993-11-04",1.0878,1.1603,1.0878,1.1603,112500.0],["1993-11-05",1.1603,1.1603,1.1241,1.1241,15600.0],["1993-11-08",1.0878,1.1603,1.0878,1.1241,180600.0],["1993-11-09",1.1966,1.1966,1.1241,1.1422,197100.0],["1993-11-10",1.1966,1.1966,1.1241,1.1241,47400.0],["1993-11-11",1.1603,1.1966,1.1241,1.1784,54000.0],["1993-11-12",1.1241,1.1966,1.1241,1.1966,3600.0],["1993-11-15",1.1422,1.1966,1.1422,1.1966,51900.0],["1993-11-16",1.1966,1.1966,1.1241,1.1241,59700.0],["1993-11-17",1.1241,1.1603,0.979,1.0878,205800.0],["1993-11-18",1.0515,1.0878,0.979,1.0878,194100.0],["1993-11-19",1.0878,1.0878,0.979,1.0334,69000.0],["1993-11-22",1.0515,1.0515,0.9428,0.979,137100.0],["1993-11-23",0.979,1.0515,0.979,1.0153,15900.0],["1993-11-24",1.0515,1.0697,0.979,1.0153,96300.0],["1993-11-26",1.0153,1.0153,1.0153,1.0153,300.0],["1993-11-29",1.0334,1.0515,1.0153,1.0153,49800.0],["1993-11-30",1.0153,1.0515,0.9971,1.0153,99900.0],["1993-12-01",1.0878,1.0878,1.0515,1.0878,154800.0],["1993-12-02",1.0878,1.0878,1.0153,1.0515,146700.0],["1993-12-03",1.0878,1.0878,1.0153,1.0878,317700.0],["1993-12-06",1.0515,1.1059,1.0515,1.0878,180900.0],["1993-12-07",1.0697,1.1241,1.0697,1.0878,62700.0],["1993-12-08",1.0697,1.0878,1.0697,1.0697,27600.0],["1993-12-09",1.1241,1.1241,1.0515,1.0515,58200.0],["1993-12-10",1.0878,1.0878,1.0515,1.0878,42900.0],["1993-12-13",1.0515,1.1603,1.0515,1.1603,83400.0],["1993-12-14",1.0878,1.1603,1.0878,1.1603,21900.0],["1993-12-15",1.0878,1.1603,1.0515,1.1603,90300.0],["1993-12-16",1.1241,1.1603,1.0878,1.1241,177000.0],["1993-12-17",1.1603,1.1603,1.0878,1.1241,18900.0],["1993-12-20",1.0878,1.1603,1.0878,1.0878,19200.0],["1993-12-21",1.0878,1.1513,1.0515,1.1059,65100.0],["1993-12-22",1.1059,1.1241,1.0515,1.1241,93600.0],["1993-12-23",1.1241,1.1241,1.0515,1.1241,76500.0],["1993-12-27",1.1241,1.1241,1.0515,1.1241,6000.0],["1993-12-28",1.1241,1.1241,1.0515,1.0878,131400.0],["1993-12-29",1.1059,1.1241,1.0878,1.1241,55500.0],["1993-12-30",1.1241,1.1241,1.0878,1.1241,27000.0],["1993-12-31",1.0878,1.1241,1.0878,1.1241,67800.0],["1994-01-03",1.1241,1.1241,1.0878,1.0878,11400.0],["1994-01-04",1.1241,1.1241,1.0515,1.0515,53100.0],["1994-01-05",1.0878,1.1241,1.0515,1.0878,44400.0],["1994-01-06",1.1241,1.1241,1.0878,1.1241,152100.0],["1994-01-07",1.1241,1.1241,1.0515,1.1241,165600.0],["1994-01-10",1.1241,1.1241,1.0878,1.1241,179400.0],["1994-01-11",1.0878,1.1241,1.0515,1.0515,241800.0],["1994-01-12",1.1241,1.1241,1.0515,1.0515,47100.0],["1994-01-13",1.1241,1.1241,1.0878,1.0878,50400.0],["1994-01-14",1.0878,1.1241,1.0878,1.1241,34500.0],["1994-01-17",1.1241,1.1241,1.0878,1.1241,23400.0],["1994-01-18",1.0878,1.1241,1.0878,1.1241,83100.0],["1994-01-19",1.1241,1.1603,1.0878,1.0878,88500.0],["1994-01-20",1.1241,1.251,1.1241,1.251,194400.0],["1994-01-21",1.2147,1.2691,1.1966,1.2328,91200.0],["1994-01-24",1.1966,1.2328,1.1603,1.1966,116100.0],["1994-01-25",1.2328,1.2328,1.1603,1.2328,81900.0],["1994-01-26",1.2328,1.2328,1.1603,1.1603,30600.0],["1994-01-27",1.1603,1.2328,1.1603,1.2328,41700.0],["1994-01-28",1.1966,1.2328,1.1966,1.2328,21300.0],["1994-01-31",1.1966,1.2328,1.1603,1.2328,78000.0],["1994-02-01",1.1966,1.1966,1.1241,1.1966,197700.0],["1994-02-02",1.1603,1.1966,1.0515,1.1784,81600.0],["1994-02-03",1.1603,1.1966,1.1603,1.1784,17100.0],["1994-02-04",1.1603,1.1603,1.1241,1.1241,58500.0],["1994-02-07",1.1241,1.1603,1.1241,1.1241,27300.0],["1994-02-08",1.1241,1.1603,1.1241,1.1241,13800.0],["1994-02-09",1.1241,1.1422,1.1241,1.1241,29100.0],["1994-02-10",1.1241,1.1603,1.1241,1.1241,10200.0],["1994-02-11",1.0878,1.1241,1.0153,1.0153,51900.0],["1994-02-14",1.0878,1.0878,0.9428,1.0878,130800.0],["1994-02-15",1.0878,1.0878,1.0334,1.0878,27000.0],["1994-02-16",1.0153,1.0878,1.0153,1.0878,51600.0],["1994-02-17",1.0515,1.0878,1.0515,1.0697,59100.0],["1994-02-18",1.0515,1.0878,1.0515,1.0878,8400.0],["1994-02-22",1.0878,1.0878,1.0515,1.0515,12300.0],["1994-02-23",1.0878,1.0878,1.0515,1.0878,85200.0],["1994-02-24",1.0697,1.0878,1.0515,1.0697,24900.0],["1994-02-25",1.0878,1.0878,1.0515,1.0878,9900.0],["1994-02-28",1.0515,1.0878,1.0515,1.0697,39000.0],["1994-03-01",1.0878,1.1603,1.0878,1.1603,12900.0],["1994-03-02",1.1603,1.1603,1.0878,1.1603,52200.0],["1994-03-03",1.1603,1.1603,1.0878,1.0878,24000.0],["1994-03-04",1.0878,1.1059,1.0515,1.0515,26100.0],["1994-03-07",1.0515,1.1603,1.0515,1.1241,19800.0],["1994-03-08",1.0697,1.1603,1.0515,1.0515,80700.0],["1994-03-09",1.0878,1.1241,1.0515,1.1241,75300.0],["1994-03-10",1.0515,1.1603,1.0515,1.1603,153300.0],["1994-03-11",1.1603,1.1966,1.1241,1.1966,142500.0],["1994-03-14",1.1603,1.1966,1.1603,1.1966,101400.0],["1994-03-15",1.1603,1.2691,1.1603,1.1966,139800.0],["1994-03-16",1.2328,1.3054,1.2328,1.2872,270000.0],["1994-03-17",1.3054,1.3054,1.2328,1.2872,28200.0],["1994-03-18",1.2872,1.2872,1.2328,1.2691,114900.0],["1994-03-21",1.2328,1.2691,1.2328,1.2691,23400.0],["1994-03-22",1.2691,1.3054,1.2328,1.2691,186000.0],["1994-03-23",1.2691,1.2691,1.1966,1.2691,131100.0],["1994-03-24",1.251,1.2691,1.1966,1.2328,62700.0],["1994-03-25",1.2691,1.2691,1.1966,1.2691,31200.0],["1994-03-28",1.2691,1.2691,1.26,1.2691,23700.0],["1994-03-29",1.2328,1.3054,1.1966,1.2691,132900.0],["1994-03-30",1.2691,1.3054,1.2328,1.3054,96300.0],["1994-03-31",1.3054,1.3054,1.251,1.251,93900.0],["1994-04-04",1.2328,1.2691,1.1603,1.1966,75600.0],["1994-04-05",1.1241,1.2328,1.1241,1.2328,24900.0],["1994-04-06",1.2328,1.2328,1.1241,1.1966,112500.0],["1994-04-07",1.2147,1.2328,1.1603,1.2328,149400.0],["1994-04-08",1.1966,1.2328,1.1966,1.1966,48300.0],["1994-04-11",1.2328,1.2328,1.1603,1.1603,38700.0],["1994-04-12",1.2328,1.2328,1.1603,1.2328,53100.0],["1994-04-13",1.1603,1.2328,1.1603,1.2328,38100.0],["1994-04-14",1.1603,1.2328,1.1241,1.1603,96900.0],["1994-04-15",1.1603,1.2328,1.1603,1.1966,78600.0],["1994-04-18",1.1603,1.2328,1.1603,1.2328,90900.0],["1994-04-19",1.1603,1.2147,1.1241,1.1603,79800.0],["1994-04-20",1.1603,1.1603,1.1241,1.1241,45900.0],["1994-04-21",1.1966,1.1966,1.1241,1.1241,77400.0],["1994-04-22",1.1241,1.1603,1.1241,1.1603,33900.0],["1994-04-25",1.1422,1.1603,1.1241,1.1422,21900.0],["1994-04-26",1.1422,1.1966,1.1241,1.1966,63600.0],["1994-04-28",1.1603,1.2328,1.1558,1.1558,187200.0],["1994-04-29",1.1603,1.2328,1.1603,1.2328,37500.0],["1994-05-02",1.1966,1.2328,1.1603,1.2147,63300.0],["1994-05-03",1.2328,1.2328,1.1603,1.1966,56400.0],["1994-05-04",1.1603,1.2328,1.1603,1.1784,57600.0],["1994-05-05",1.2328,1.2328,1.1603,1.1966,122100.0],["1994-05-06",1.1966,1.1966,1.1603,1.1603,30000.0],["1994-05-09",1.1603,1.1966,1.1603,1.1966,18900.0],["1994-05-10",1.1603,1.1966,1.1603,1.1966,27300.0],["1994-05-11",1.1966,1.1966,1.1603,1.1966,41400.0],["1994-05-12",1.1966,1.2691,1.1966,1.2328,115800.0],["1994-05-13",1.2691,1.2691,1.1966,1.2691,48900.0],["1994-05-16",1.2691,1.2691,1.1603,1.2328,57900.0],["1994-05-17",1.2691,1.2691,1.1603,1.2328,53100.0],["1994-05-18",1.1603,1.2328,1.1603,1.1603,17700.0],["1994-05-19",1.2328,1.2328,1.1603,1.2147,43500.0],["1994-05-20",1.2328,1.2328,1.1603,1.1603,32700.0],["1994-05-23",1.2328,1.2328,1.1603,1.2328,38700.0],["1994-05-24",1.2328,1.2328,1.1603,1.2328,20700.0],["1994-05-25",1.1966,1.2328,1.1603,1.1603,145800.0],["1994-05-26",1.1966,1.2328,1.1784,1.2238,58800.0],["1994-05-27",1.2328,1.2691,1.2328,1.2691,65700.0],["1994-05-31",1.2691,1.3416,1.2328,1.3235,79800.0],["1994-06-01",1.3416,1.3416,1.2691,1.3054,91500.0],["1994-06-02",1.3779,1.3779,1.3054,1.3054,121500.0],["1994-06-03",1.3416,1.3416,1.3054,1.3416,152100.0],["1994-06-06",1.3054,1.3416,1.2691,1.2691,37200.0],["1994-06-07",1.3416,1.3416,1.2691,1.2691,26100.0],["1994-06-08",1.2691,1.3416,1.1966,1.251,121500.0],["1994-06-09",1.1966,1.251,1.1603,1.1603,47700.0],["1994-06-10",1.1966,1.1966,1.1784,1.1966,41100.0],["1994-06-13",1.1966,1.1966,1.1603,1.1966,10800.0],["1994-06-14",1.1966,1.1966,1.1603,1.1603,53700.0],["1994-06-15",1.1603,1.1966,1.1059,1.1241,129600.0],["1994-06-16",1.1059,1.1784,1.1059,1.1059,17700.0],["1994-06-17",1.1422,1.1966,1.1059,1.1966,37500.0],["1994-06-20",1.1966,1.1966,1.1966,1.1966,1800.0],["1994-06-21",1.1966,1.1966,1.1241,1.1966,7200.0],["1994-06-22",1.1966,1.1966,1.1966,1.1966,1500.0],["1994-06-23",1.1966,1.1966,1.1241,1.1966,13200.0],["1994-06-24",1.1241,1.1966,1.1241,1.1966,13200.0],["1994-06-27",1.1966,1.1966,1.1603,1.1603,3600.0],["1994-06-28",1.1603,1.1966,1.0878,1.1603,338400.0],["1994-06-29",1.0878,1.1603,1.0515,1.0878,114900.0],["1994-06-30",1.0153,1.1059,1.0153,1.0515,56100.0],["1994-07-01",1.0878,1.0878,1.0153,1.0697,21000.0],["1994-07-05",1.0878,1.0878,1.0153,1.0515,8100.0],["1994-07-06",1.0153,1.0878,1.0153,1.0878,4800.0],["1994-07-07",1.0153,1.0878,1.0153,1.0878,65100.0],["1994-07-08",1.0153,1.0878,1.0153,1.0878,13500.0],["1994-07-11",1.0878,1.0878,1.0153,1.0878,62400.0],["1994-07-12",1.0153,1.0878,1.0153,1.0878,19500.0],["1994-07-13",1.0878,1.0878,1.0878,1.0878,300.0],["1994-07-14",1.0153,1.0878,1.0153,1.0878,6000.0],["1994-07-15",1.0878,1.0878,1.0878,1.0878,3000.0],["1994-07-18",1.0878,1.0878,0.979,1.0878,105000.0],["1994-07-19",1.0515,1.1241,1.0153,1.1241,191100.0],["1994-07-20",1.1241,1.1241,1.0878,1.1241,15900.0],["1994-07-21",1.0878,1.1241,1.0878,1.1241,13200.0],["1994-07-22",1.0878,1.1241,1.0878,1.1241,12000.0],["1994-07-25",1.0878,1.1603,1.0878,1.1603,46500.0],["1994-07-26",1.1603,1.1966,1.1422,1.1966,108000.0],["1994-07-27",1.1966,1.1966,1.1241,1.1966,20100.0],["1994-07-28",1.1966,1.1966,1.1966,1.1966,4500.0],["1994-07-29",1.1241,1.1966,1.1241,1.1966,19500.0],["1994-08-01",1.1966,1.1966,1.1422,1.1422,12900.0],["1994-08-02",1.1241,1.1966,1.1241,1.1966,22800.0],["1994-08-03",1.1603,1.1966,1.1603,1.1603,22800.0],["1994-08-04",1.1603,1.1784,1.1603,1.1784,12000.0],["1994-08-05",1.1603,1.1966,1.1603,1.1966,19800.0],["1994-08-08",1.1603,1.1966,1.1603,1.1966,19200.0],["1994-08-09",1.1966,1.1966,1.1603,1.1966,33300.0],["1994-08-10",1.1603,1.1784,1.1603,1.1603,16200.0],["1994-08-11",1.1966,1.1966,1.1966,1.1966,2100.0],["1994-08-12",1.1603,1.1966,1.1603,1.1966,5400.0],["1994-08-15",1.1241,1.1966,1.1241,1.1603,3300.0],["1994-08-16",1.1603,1.1603,1.1241,1.1603,15900.0],["1994-08-17",1.1603,1.1603,1.1422,1.1603,2700.0],["1994-08-18",1.1603,1.1603,1.1241,1.1603,33300.0],["1994-08-19",1.1966,1.1966,1.1241,1.1603,17400.0],["1994-08-22",1.1241,1.1603,1.1241,1.1603,9000.0],["1994-08-23",1.1603,1.1603,1.1241,1.1422,16800.0],["1994-08-24",1.1241,1.1603,1.1241,1.1603,9000.0],["1994-08-25",1.1241,1.1966,1.1241,1.1966,8400.0],["1994-08-26",1.0878,1.1966,1.0878,1.1966,1500.0],["1994-08-29",1.0878,1.1603,1.0878,1.1241,36300.0],["1994-08-30",1.1241,1.1241,1.0153,1.0878,19200.0],["1994-08-31",1.0878,1.1603,1.0153,1.1241,136800.0],["1994-09-01",1.0515,1.0878,1.0515,1.0878,12000.0],["1994-09-02",1.0515,1.1241,1.0515,1.1241,6600.0],["1994-09-06",1.0515,1.1241,1.0515,1.1241,14400.0],["1994-09-07",1.0878,1.1603,1.0515,1.1603,29400.0],["1994-09-08",1.1603,1.1603,1.0878,1.1603,42000.0],["1994-09-09",1.1603,1.1603,1.0878,1.1603,57900.0],["1994-09-12",1.0878,1.1603,1.0878,1.1241,68100.0],["1994-09-13",1.1059,1.1241,1.0878,1.0878,66600.0],["1994-09-14",1.0878,1.1241,1.0515,1.1241,48300.0],["1994-09-15",1.0878,1.1603,1.0878,1.1603,15300.0],["1994-09-16",1.0878,1.1603,1.0878,1.1603,85200.0],["1994-09-19",1.0878,1.1603,1.0878,1.1603,21300.0],["1994-09-20",1.0878,1.1603,1.0515,1.1603,87300.0],["1994-09-21",1.1603,1.1603,1.0787,1.1603,84300.0],["1994-09-22",1.0878,1.1603,1.0878,1.1422,68100.0],["1994-09-23",1.0878,1.1422,1.0878,1.1422,21300.0],["1994-09-26",1.0878,1.1422,1.0878,1.1241,9900.0],["1994-09-27",1.1603,1.1603,1.1603,1.1603,3000.0],["1994-09-28",1.0878,1.1603,1.0878,1.0878,47400.0],["1994-09-29",1.1603,1.1603,1.0878,1.1603,33900.0],["1994-09-30",1.1603,1.1603,1.0878,1.1603,100500.0],["1994-10-03",1.1603,1.1603,1.1603,1.1603,6000.0],["1994-10-04",1.1603,1.1603,1.0515,1.1603,157200.0],["1994-10-05",1.1603,1.1603,1.0878,1.1603,31500.0],["1994-10-06",1.0878,1.1603,1.0878,1.1603,27300.0],["1994-10-07",1.1603,1.1603,1.0878,1.1603,7200.0],["1994-10-10",1.0878,1.1603,1.0878,1.1241,9000.0],["1994-10-11",1.0878,1.1241,1.0515,1.1241,48000.0],["1994-10-12",1.1422,1.1422,1.0515,1.1241,5100.0],["1994-10-13",1.0515,1.1603,1.0515,1.1241,29400.0],["1994-10-14",1.0515,1.1241,1.0153,1.0515,39600.0],["1994-10-17",1.1241,1.1241,1.0153,1.0878,34500.0],["1994-10-18",1.0878,1.0878,1.0153,1.0697,26400.0],["1994-10-19",1.0153,1.1241,1.0153,1.0697,8700.0],["1994-10-20",1.1241,1.1241,1.0153,1.0515,21600.0],["1994-10-21",1.0515,1.0878,1.0515,1.0878,42900.0],["1994-10-24",1.0153,1.0878,1.0153,1.0515,195300.0],["1994-10-25",1.0515,1.1241,1.0515,1.1241,21900.0],["1994-10-26",1.1241,1.1241,1.0878,1.0878,6000.0],["1994-10-27",1.1241,1.1241,1.1241,1.1241,900.0],["1994-10-28",1.0878,1.1241,1.0878,1.1241,48300.0],["1994-10-31",1.1241,1.1241,1.1241,1.1241,0.0],["1994-11-01",1.0515,1.1241,1.0515,1.1241,3900.0],["1994-11-02",1.0515,1.1241,1.0515,1.0878,7800.0],["1994-11-03",1.1241,1.1241,1.0515,1.1241,6300.0],["1994-11-04",1.1241,1.1241,1.0878,1.1241,45900.0],["1994-11-07",1.0878,1.1603,1.0878,1.1241,16200.0],["1994-11-08",1.1603,1.1603,1.1241,1.1422,134400.0],["1994-11-09",1.1241,1.1603,1.1241,1.1603,99600.0],["1994-11-10",1.1241,1.1603,1.1241,1.1603,7200.0],["1994-11-11",1.1422,1.1603,1.1241,1.1603,42900.0],["1994-11-14",1.1241,1.1603,1.1241,1.1603,13800.0],["1994-11-15",1.1241,1.1603,1.1241,1.1241,63900.0],["1994-11-16",1.1603,1.1603,1.1603,1.1603,600.0],["1994-11-17",1.1241,1.1603,1.1241,1.1603,18900.0],["1994-11-18",1.1241,1.1603,1.0878,1.1603,150000.0],["1994-11-21",1.1241,1.1241,1.1241,1.1241,3000.0],["1994-11-22",1.1241,1.1241,1.1241,1.1241,0.0],["1994-11-23",1.0878,1.1603,1.0878,1.1603,23700.0],["1994-11-25",1.1603,1.1603,1.1603,1.1603,0.0],["1994-11-28",1.1241,1.1603,1.0878,1.1603,10200.0],["1994-11-29",1.1603,1.1603,1.0878,1.0878,12600.0],["1994-11-30",1.0878,1.1603,1.0878,1.1241,18300.0],["1994-12-01",1.1603,1.1603,1.0878,1.1603,52500.0],["1994-12-02",1.0878,1.1241,1.0515,1.1059,81900.0],["1994-12-05",1.1241,1.1241,1.1241,1.1241,900.0],["1994-12-06",1.0878,1.1059,1.0153,1.1059,19800.0],["1994-12-07",1.0153,1.0697,0.979,1.0107,56100.0],["1994-12-08",1.0515,1.0515,0.979,1.0153,33300.0],["1994-12-09",1.0153,1.0153,1.0153,1.0153,19500.0],["1994-12-12",1.0515,1.0878,1.0153,1.0153,26400.0],["1994-12-13",1.0153,1.0515,1.0153,1.0515,27000.0],["1994-12-14",1.0153,1.0878,1.0153,1.0878,17700.0],["1994-12-15",1.0153,1.0878,1.0153,1.0515,6900.0],["1994-12-16",1.0153,1.0515,1.0153,1.0515,7800.0],["1994-12-19",1.0878,1.0878,1.0515,1.0515,9600.0],["1994-12-20",1.0153,1.0515,1.0153,1.0515,72300.0],["1994-12-21",1.0153,1.0153,0.979,1.0153,29700.0],["1994-12-22",1.0153,1.0515,1.0153,1.0515,77400.0],["1994-12-23",0.979,1.0515,0.979,1.0153,14700.0],["1994-12-27",0.979,1.0515,0.979,1.0153,26100.0],["1994-12-28",0.979,1.0153,0.979,1.0153,35400.0],["1994-12-29",0.979,1.0515,0.979,1.0153,206700.0],["1994-12-30",1.0515,1.0515,1.0153,1.0153,90300.0],["1995-01-03",1.0878,1.0878,1.0153,1.0153,3900.0],["1995-01-04",1.0515,1.0878,1.0153,1.0878,55500.0],["1995-01-05",1.0515,1.0697,1.0515,1.0697,6300.0],["1995-01-06",1.1241,1.1241,1.0515,1.0878,48300.0],["1995-01-09",1.0878,1.1241,1.0515,1.0515,45900.0],["1995-01-10",1.1059,1.1059,1.0515,1.0697,9900.0],["1995-01-11",1.1059,1.1059,1.0515,1.0697,43200.0],["1995-01-12",1.0697,1.1241,1.0697,1.0697,24900.0],["1995-01-13",1.0697,1.1241,1.0697,1.1241,58500.0],["1995-01-16",1.1241,1.1422,1.0878,1.1422,68400.0],["1995-01-17",1.1422,1.1603,1.1059,1.1422,40800.0],["1995-01-18",1.1241,1.1603,1.1059,1.1241,88800.0],["1995-01-19",1.1603,1.1603,1.1059,1.1059,9300.0],["1995-01-20",1.1603,1.1603,1.1059,1.1059,5700.0],["1995-01-23",1.1059,1.1603,1.1059,1.1603,15000.0],["1995-01-24",1.1059,1.1603,1.0878,1.1059,93000.0],["1995-01-25",1.1241,1.1241,1.0878,1.1059,7200.0],["1995-01-26",1.1241,1.1241,1.0697,1.1241,6600.0],["1995-01-27",1.0878,1.1241,1.0878,1.1241,9300.0],["1995-01-30",1.0697,1.1241,1.0697,1.0878,42000.0],["1995-01-31",1.0697,1.0697,1.0697,1.0697,3000.0],["1995-02-01",1.0878,1.1241,1.0697,1.1059,80400.0],["1995-02-02",1.1241,1.1241,1.0515,1.1059,138300.0],["1995-02-03",1.1059,1.1059,1.0515,1.1059,2400.0],["1995-02-06",1.1241,1.1241,1.1241,1.1241,4800.0],["1995-02-07",1.1241,1.1241,1.0878,1.0878,4200.0],["1995-02-08",1.0515,1.1241,1.0515,1.1241,2700.0],["1995-02-09",1.0515,1.1241,1.0515,1.1241,5700.0],["1995-02-10",1.0878,1.1059,1.0697,1.1059,21900.0],["1995-02-13",1.0515,1.1059,1.0515,1.0878,12300.0],["1995-02-14",1.0697,1.0878,1.0697,1.0878,7800.0],["1995-02-15",1.0878,1.0878,1.0515,1.0697,19500.0],["1995-02-16",1.0878,1.0878,1.0697,1.0697,6000.0],["1995-02-17",1.0878,1.1059,1.0515,1.1059,192300.0],["1995-02-21",1.0697,1.1059,1.0697,1.0878,9900.0],["1995-02-22",1.0878,1.1422,1.0878,1.1422,98100.0],["1995-02-23",1.1241,1.1603,1.1241,1.1241,115200.0],["1995-02-24",1.0878,1.1603,1.0878,1.1422,14400.0],["1995-02-27",1.1059,1.1059,1.1059,1.1059,10200.0],["1995-02-28",1.1603,1.1603,1.1603,1.1603,1200.0],["1995-03-01",1.1422,1.1422,1.0878,1.0878,2100.0],["1995-03-02",1.0878,1.1603,1.0878,1.1603,4800.0],["1995-03-03",1.0878,1.1603,1.0878,1.1467,8700.0],["1995-03-06",1.1603,1.1603,1.1603,1.1603,1200.0],["1995-03-07",1.1059,1.1422,1.0878,1.1422,18600.0],["1995-03-08",1.1422,1.1422,1.0878,1.1422,18600.0],["1995-03-09",1.0878,1.1422,1.0878,1.0878,9900.0],["1995-03-10",1.0878,1.1422,1.0334,1.0515,124200.0],["1995-03-13",1.0515,1.0515,1.0515,1.0515,900.0],["1995-03-14",1.0697,1.1241,1.0153,1.1241,32700.0],["1995-03-15",1.1241,1.1241,1.0515,1.0515,62100.0],["1995-03-16",1.0153,1.0153,1.0153,1.0153,10800.0],["1995-03-17",1.0878,1.0878,1.0878,1.0878,1800.0],["1995-03-20",1.0878,1.0878,1.0153,1.0153,6300.0],["1995-03-21",1.0153,1.0515,0.979,1.0515,25500.0],["1995-03-22",0.979,1.0697,0.979,1.0697,6600.0],["1995-03-23",0.979,1.0515,0.979,1.0515,7500.0],["1995-03-24",0.979,1.0878,0.979,1.0878,11700.0],["1995-03-27",1.0878,1.0878,0.979,1.0153,15000.0],["1995-03-28",0.979,1.0153,0.9065,0.979,67800.0],["1995-03-29",0.9065,0.979,0.9065,0.979,24000.0],["1995-03-30",0.979,0.979,0.979,0.979,15600.0],["1995-03-31",0.9065,0.979,0.9065,0.9428,44700.0],["1995-04-03",0.9609,0.9971,0.9609,0.9971,16800.0],["1995-04-04",0.9971,1.0153,0.9428,1.0153,67500.0],["1995-04-05",0.9609,0.9609,0.9428,0.9428,16200.0],["1995-04-06",0.9881,0.9881,0.9065,0.9065,55500.0],["1995-04-07",0.9065,0.979,0.9065,0.979,36600.0],["1995-04-10",0.9065,0.9246,0.9065,0.9246,8700.0],["1995-04-11",0.979,0.979,0.9065,0.9428,21900.0],["1995-04-12",0.9065,0.979,0.9065,0.979,8100.0],["1995-04-13",0.9428,0.9428,0.8702,0.9428,80400.0],["1995-04-17",0.9428,0.9428,0.9428,0.9428,0.0],["1995-04-18",0.9428,0.9428,0.8884,0.8884,16200.0],["1995-04-19",0.9065,0.9065,0.9065,0.9065,3000.0],["1995-04-20",0.8884,0.8884,0.8884,0.8884,1500.0],["1995-04-21",0.9428,0.9428,0.8884,0.8884,23700.0],["1995-04-24",0.8884,0.8884,0.8884,0.8884,1500.0],["1995-04-25",0.9428,0.979,0.9246,0.9609,65100.0],["1995-04-26",0.979,0.979,0.9609,0.9609,99300.0],["1995-04-27",0.9609,0.9971,0.9609,0.9971,4200.0],["1995-04-28",0.9609,0.9609,0.9609,0.9609,121500.0],["1995-05-01",0.9428,0.979,0.9428,0.979,8700.0],["1995-05-02",0.9428,0.9428,0.9428,0.9428,13200.0],["1995-05-03",0.9428,0.979,0.9428,0.979,24600.0],["1995-05-04",0.9428,0.9971,0.9428,0.979,27300.0],["1995-05-05",0.9428,0.979,0.9428,0.9428,34800.0],["1995-05-08",0.9428,0.9428,0.9065,0.9065,6600.0],["1995-05-09",0.9428,0.9428,0.9428,0.9428,3000.0],["1995-05-10",0.9065,0.979,0.9065,0.979,94800.0],["1995-05-11",0.9428,0.979,0.9065,0.979,20400.0],["1995-05-12",0.9065,0.979,0.9065,0.9428,13200.0],["1995-05-15",0.979,0.9971,0.9065,0.9428,71100.0],["1995-05-16",0.9428,0.9971,0.9428,0.9971,9600.0],["1995-05-17",0.9428,0.9971,0.9428,0.9971,6900.0],["1995-05-18",0.9428,0.9971,0.9428,0.9428,9300.0],["1995-05-19",0.9428,0.9428,0.9428,0.9428,1500.0],["1995-05-22",0.9428,0.9609,0.9428,0.9428,23700.0],["1995-05-23",0.9428,0.9428,0.9065,0.9065,42000.0],["1995-05-24",0.9609,0.9609,0.9428,0.9428,14100.0],["1995-05-25",0.979,0.979,0.9065,0.979,33600.0],["1995-05-26",0.979,0.979,0.9065,0.9428,19800.0],["1995-05-30",0.9428,0.979,0.9428,0.979,45900.0],["1995-05-31",0.979,0.979,0.9065,0.9065,7800.0],["1995-06-01",0.9065,0.9428,0.9065,0.9428,26700.0],["1995-06-02",0.9428,0.9971,0.9065,0.9971,170100.0],["1995-06-05",0.9971,0.9971,0.9428,0.9428,67200.0],["1995-06-06",0.9428,0.9971,0.9428,0.9428,157500.0],["1995-06-07",0.9428,0.9971,0.9428,0.9971,53100.0],["1995-06-08",0.9971,0.9971,0.9609,0.9971,24600.0],["1995-06-09",0.9609,0.9971,0.9609,0.9971,8700.0],["1995-06-12",0.9971,0.9971,0.9609,0.9971,62100.0],["1995-06-13",0.9971,0.9971,0.9971,0.9971,6000.0],["1995-06-14",1.0153,1.0153,0.979,0.979,114000.0],["1995-06-15",1.0153,1.0153,0.979,1.0153,18600.0],["1995-06-16",1.0153,1.0243,0.979,0.9971,74700.0],["1995-06-19",1.0334,1.0334,1.0334,1.0334,1500.0],["1995-06-20",0.9971,1.0334,0.9971,0.9971,28500.0],["1995-06-21",1.0515,1.0878,1.0153,1.0878,49500.0],["1995-06-22",1.0153,1.0878,1.0153,1.0334,60000.0],["1995-06-23",1.0153,1.0878,1.0153,1.0697,10200.0],["1995-06-26",1.0153,1.0515,0.9971,0.9971,79500.0],["1995-06-27",1.0515,1.0515,0.9971,1.0153,29400.0],["1995-06-28",1.0153,1.0153,0.9971,0.9971,18300.0],["1995-06-29",1.0153,1.0153,0.979,1.0153,15000.0],["1995-06-30",0.9971,1.0153,0.9971,1.0153,3600.0],["1995-07-03",0.979,1.0153,0.9609,0.979,48900.0],["1995-07-05",0.9609,1.0153,0.9609,1.0153,11700.0],["1995-07-06",1.0153,1.0153,0.9428,0.9428,18900.0],["1995-07-07",0.9428,1.0153,0.9428,0.9428,10500.0],["1995-07-10",0.979,1.0153,0.979,1.0153,29400.0],["1995-07-11",0.9428,1.0153,0.9428,0.9428,16500.0],["1995-07-12",0.9428,1.0153,0.9428,0.979,55800.0],["1995-07-13",0.9971,1.0153,0.9428,0.9428,44400.0],["1995-07-14",0.9428,1.0153,0.9428,0.9428,24000.0],["1995-07-17",0.9428,0.979,0.9065,0.979,30600.0],["1995-07-18",0.9065,0.9428,0.9065,0.9065,26100.0],["1995-07-19",0.979,0.979,0.979,0.979,900.0],["1995-07-20",0.9065,0.9065,0.8702,0.9065,97200.0],["1995-07-21",0.9065,0.9428,0.9065,0.9428,63000.0],["1995-07-24",0.9428,0.9428,0.9065,0.9065,39000.0],["1995-07-25",0.9609,0.9609,0.9065,0.9428,27000.0],["1995-07-26",0.9337,0.9609,0.9065,0.9065,8700.0],["1995-07-27",0.9609,0.9971,0.9065,0.9971,59400.0],["1995-07-28",1.0153,1.0153,0.9609,1.0153,19500.0],["1995-07-31",0.9609,1.0153,0.9428,1.0153,86100.0],["1995-08-01",0.9428,1.0153,0.9428,0.9428,9600.0],["1995-08-02",0.9428,1.0153,0.9428,1.0153,9300.0],["1995-08-03",0.9428,1.0153,0.9428,1.0153,3300.0],["1995-08-04",0.9428,0.979,0.9428,0.979,10200.0],["1995-08-07",0.9609,1.0153,0.9428,0.9428,55500.0],["1995-08-08",1.0153,1.0153,0.9428,0.979,51900.0],["1995-08-09",0.9246,1.0153,0.9246,1.0153,9600.0],["1995-08-10",0.979,1.0153,0.9428,1.0153,45300.0],["1995-08-11",0.9428,1.0153,0.9428,1.0153,25200.0],["1995-08-14",1.0153,1.0153,1.0153,1.0153,0.0],["1995-08-15",0.9428,0.9428,0.9428,0.9428,1500.0],["1995-08-16",1.0153,1.0153,0.9428,1.0153,4500.0],["1995-08-17",0.9428,0.9428,0.9428,0.9428,9300.0],["1995-08-18",0.9428,0.9428,0.9065,0.9065,14100.0],["1995-08-21",0.9065,1.0153,0.9065,0.9065,9000.0],["1995-08-22",1.0153,1.0153,0.9065,0.9609,39600.0],["1995-08-23",1.0153,1.0153,0.9428,0.9428,10800.0],["1995-08-24",1.0153,1.0153,0.979,0.979,5400.0],["1995-08-25",1.0153,1.0153,0.9428,1.0153,17100.0],["1995-08-28",1.0153,1.0153,1.0153,1.0153,3300.0],["1995-08-29",0.9428,0.9428,0.9428,0.9428,17400.0],["1995-08-30",1.0153,1.0153,0.9065,0.979,15900.0],["1995-08-31",0.9065,0.9065,0.9065,0.9065,1500.0],["1995-09-01",0.979,0.979,0.9065,0.9428,41400.0],["1995-09-05",0.9428,0.9428,0.9428,0.9428,0.0],["1995-09-06",0.9428,0.979,0.9065,0.9065,9600.0],["1995-09-07",0.9428,0.9609,0.9428,0.9609,133200.0],["1995-09-08",0.9971,0.9971,0.9971,0.9971,9300.0],["1995-09-11",1.0153,1.0153,0.9246,0.9428,72300.0],["1995-09-12",0.979,1.1241,0.9065,1.1241,324000.0],["1995-09-13",1.1241,1.3416,1.0878,1.3054,967500.0],["1995-09-14",1.3054,1.3054,1.1603,1.2691,592800.0],["1995-09-15",1.1966,1.251,1.1603,1.2328,171000.0],["1995-09-18",1.251,1.251,1.1603,1.1966,158100.0],["1995-09-19",1.1603,1.1966,1.1241,1.1966,163800.0],["1995-09-20",1.1966,1.1966,1.1603,1.1966,25200.0],["1995-09-21",1.1603,1.1966,1.1603,1.1603,24600.0],["1995-09-22",1.1241,1.1603,1.1241,1.1241,35400.0],["1995-09-25",1.1603,1.1603,1.0515,1.1241,87000.0],["1995-09-26",1.1603,1.1603,0.979,0.979,123900.0],["1995-09-27",1.0153,1.0153,0.9065,0.9971,95100.0],["1995-09-28",0.9971,0.9971,0.9428,0.9971,24300.0],["1995-09-29",0.9971,0.9971,0.9971,0.9971,600.0],["1995-10-02",0.9971,0.9971,0.9971,0.9971,0.0],["1995-10-03",0.9428,0.979,0.9065,0.9246,23700.0],["1995-10-04",0.9428,0.979,0.9428,0.9609,12000.0],["1995-10-05",0.9518,0.9518,0.9428,0.9428,26100.0],["1995-10-06",0.9428,0.9971,0.9428,0.9428,61200.0],["1995-10-09",0.9971,0.9971,0.9609,0.979,38400.0],["1995-10-10",0.9609,1.0515,0.9609,1.0515,80400.0],["1995-10-11",1.0515,1.0515,0.979,1.0515,11400.0],["1995-10-12",1.0515,1.0515,0.979,1.0515,30300.0],["1995-10-13",1.0515,1.0515,0.9971,0.9971,5400.0],["1995-10-16",1.0515,1.0515,1.0515,1.0515,4500.0],["1995-10-17",1.0515,1.0878,1.0153,1.0878,19500.0],["1995-10-18",1.0153,1.0878,1.0153,1.0515,37200.0],["1995-10-19",1.0153,1.0878,1.0153,1.0515,25800.0],["1995-10-20",1.0878,1.1603,1.0515,1.0878,134700.0],["1995-10-23",1.0878,1.1603,1.0878,1.0878,134100.0],["1995-10-24",1.1603,1.1966,1.1241,1.1603,100800.0],["1995-10-25",1.1241,1.1966,1.0878,1.1966,102600.0],["1995-10-26",1.1966,1.1966,1.0878,1.1422,23400.0],["1995-10-27",1.1966,1.1966,1.0878,1.1241,39000.0],["1995-10-30",1.1784,1.1784,1.0878,1.0878,44100.0],["1995-10-31",1.0878,1.1241,1.0515,1.1241,42300.0],["1995-11-01",1.1241,1.1241,1.0515,1.0515,3900.0],["1995-11-02",1.0515,1.1241,1.0515,1.1241,21300.0],["1995-11-03",1.0878,1.1603,1.0878,1.1241,23700.0],["1995-11-06",1.0878,1.1603,1.0515,1.0878,41100.0],["1995-11-07",1.0515,1.1241,1.0515,1.0515,10200.0],["1995-11-08",1.0515,1.1784,1.0515,1.1241,179700.0],["1995-11-09",1.1784,1.1966,1.0878,1.1422,144000.0],["1995-11-10",1.1603,1.1603,1.0878,1.1603,18600.0],["1995-11-13",1.0878,1.1603,1.0878,1.1603,6300.0],["1995-11-14",1.0878,1.1603,1.0878,1.0878,18600.0],["1995-11-15",1.1603,1.1603,1.0878,1.1603,50100.0],["1995-11-16",1.1603,1.1603,1.0878,1.1241,37800.0],["1995-11-17",1.1603,1.1603,1.0878,1.1603,20100.0],["1995-11-20",1.0878,1.1603,1.0878,1.1603,53700.0],["1995-11-21",1.1603,1.1603,1.0697,1.1603,28200.0],["1995-11-22",1.1603,1.1603,1.1603,1.1603,6000.0],["1995-11-24",1.1784,1.1966,1.1603,1.1966,10200.0],["1995-11-27",1.1603,1.1784,1.0878,1.0878,29400.0],["1995-11-28",1.0878,1.1603,1.0878,1.1603,35400.0],["1995-11-29",1.1603,1.1784,1.0515,1.1784,24000.0],["1995-11-30",1.0878,1.0878,1.0878,1.0878,4200.0],["1995-12-01",1.0878,1.1603,1.0878,1.1241,19200.0],["1995-12-04",1.1784,1.1784,1.1241,1.1241,20400.0],["1995-12-05",1.1784,1.1784,1.0878,1.1059,99300.0],["1995-12-06",1.0878,1.1422,1.0878,1.0878,18300.0],["1995-12-07",1.1422,1.1603,1.0878,1.1241,30000.0],["1995-12-08",1.1241,1.1603,1.0878,1.1603,25200.0],["1995-12-11",1.0878,1.1603,1.0878,1.1241,24600.0],["1995-12-12",1.1603,1.1603,1.0878,1.0878,30300.0],["1995-12-13",1.0878,1.1241,1.0878,1.1241,15300.0],["1995-12-14",1.1241,1.1784,1.1241,1.1422,99000.0],["1995-12-15",1.1241,1.1784,1.1241,1.1784,154800.0],["1995-12-18",1.1241,1.1784,1.1241,1.1784,17700.0],["1995-12-19",1.1241,1.1784,1.1241,1.1784,89700.0],["1995-12-20",1.1784,1.1966,1.1241,1.1966,37500.0],["1995-12-21",1.1966,1.2328,1.1603,1.1966,127800.0],["1995-12-22",1.1603,1.2328,1.1603,1.2328,106800.0],["1995-12-26",1.2328,1.2328,1.1603,1.1966,30600.0],["1995-12-27",1.1966,1.2328,1.1603,1.2328,57600.0],["1995-12-28",1.2328,1.2328,1.1966,1.1966,76200.0],["1995-12-29",1.1966,1.2328,1.1603,1.2328,65700.0],["1996-01-02",1.2328,1.2328,1.1603,1.1603,28500.0],["1996-01-03",1.2328,1.2328,1.1784,1.1784,24600.0],["1996-01-04",1.2328,1.2328,1.1784,1.1784,73800.0],["1996-01-05",1.2328,1.2328,1.1784,1.1784,13500.0],["1996-01-08",1.2328,1.2328,1.1784,1.2328,12600.0],["1996-01-09",1.1784,1.2328,1.1784,1.2328,10500.0],["1996-01-10",1.2328,1.2328,1.1603,1.1784,55200.0],["1996-01-11",1.1603,1.2328,1.1603,1.2328,31800.0],["1996-01-12",1.1422,1.1603,1.1422,1.1513,43800.0],["1996-01-15",1.2328,1.2328,1.1422,1.1422,8400.0],["1996-01-16",1.1422,1.2328,1.1241,1.1241,45000.0],["1996-01-17",1.1059,1.1059,1.0878,1.0878,45600.0],["1996-01-18",1.1241,1.1241,1.0515,1.0515,7800.0],["1996-01-19",1.0515,1.1241,1.0515,1.0515,6000.0],["1996-01-22",1.1241,1.1241,1.0515,1.0515,4200.0],["1996-01-23",1.1241,1.1241,1.0515,1.0515,3600.0],["1996-01-24",1.0515,1.0515,1.0515,1.0515,3000.0],["1996-01-25",1.0697,1.0697,1.0515,1.0515,5100.0],["1996-01-26",1.0878,1.0878,1.0515,1.0878,8700.0],["1996-01-29",1.0878,1.0878,1.0515,1.0878,55800.0],["1996-01-30",1.0515,1.0878,1.0515,1.0515,13500.0],["1996-01-31",1.0878,1.0878,1.0515,1.0697,45900.0],["1996-02-01",1.0878,1.0878,1.0515,1.0878,12900.0],["1996-02-02",1.0515,1.1059,1.0515,1.1059,108900.0],["1996-02-05",1.1603,1.1966,1.1241,1.1241,27900.0],["1996-02-06",1.1966,1.1966,1.1241,1.1603,102600.0],["1996-02-07",1.1966,1.1966,1.1603,1.1603,21600.0],["1996-02-08",1.1966,1.2328,1.1784,1.2328,413400.0],["1996-02-09",1.2328,1.3779,1.2328,1.3779,453600.0],["1996-02-12",1.3779,1.4141,1.3054,1.3235,433500.0],["1996-02-13",1.3779,1.3779,1.2328,1.2328,266100.0],["1996-02-14",1.251,1.3597,1.251,1.3597,293400.0],["1996-02-15",1.3235,1.7767,1.3235,1.7405,1947900.0],["1996-02-16",1.7767,1.813,1.5592,1.5954,1544700.0],["1996-02-20",1.5954,1.7042,1.5229,1.5954,399000.0],["1996-02-21",1.5954,1.6317,1.4867,1.5048,135600.0],["1996-02-22",1.5048,1.5954,1.5048,1.5592,367500.0],["1996-02-23",1.541,1.5954,1.5229,1.5229,138600.0],["1996-02-26",1.5229,1.5592,1.4867,1.5592,353700.0],["1996-02-27",1.5592,1.5592,1.4867,1.5048,134400.0],["1996-02-28",1.541,1.7405,1.5229,1.6498,551700.0],["1996-02-29",1.668,1.668,1.5773,1.5954,234900.0],["1996-03-01",1.5773,1.6317,1.5592,1.6317,242400.0],["1996-03-04",1.5954,1.668,1.5954,1.6498,462900.0],["1996-03-05",1.6498,1.7405,1.6136,1.7405,480000.0],["1996-03-06",1.7042,1.7042,1.5592,1.6136,361500.0],["1996-03-07",1.6498,1.7586,1.5954,1.7405,354600.0],["1996-03-08",1.6498,1.7405,1.4504,1.5229,708000.0],["1996-03-11",1.4867,1.6861,1.4867,1.6136,197400.0],["1996-03-12",1.5954,1.6498,1.5229,1.5229,131400.0],["1996-03-13",1.5773,1.6136,1.5229,1.5229,102600.0],["1996-03-14",1.5954,1.5954,1.5229,1.5773,124200.0],["1996-03-15",1.5592,1.5954,1.5592,1.5592,126900.0],["1996-03-18",1.5592,1.5954,1.5229,1.5229,49800.0],["1996-03-19",1.5229,1.5229,1.4504,1.4685,255300.0],["1996-03-20",1.5048,1.5048,1.4141,1.4504,121200.0],["1996-03-21",1.5048,1.5048,1.396,1.4685,101100.0],["1996-03-22",1.4504,1.4685,1.396,1.4504,106800.0],["1996-03-25",1.4685,1.4685,1.4323,1.4504,86400.0],["1996-03-26",1.4685,1.5048,1.4323,1.5048,68100.0],["1996-03-27",1.5048,1.5954,1.5048,1.5229,59400.0],["1996-03-28",1.5229,1.5592,1.4867,1.5048,96300.0],["1996-03-29",1.4867,1.5592,1.4867,1.5048,51000.0],["1996-04-01",1.4867,1.5592,1.4867,1.5592,43800.0],["1996-04-02",1.4867,1.5048,1.4867,1.4867,43500.0],["1996-04-03",1.4504,1.5229,1.4504,1.4867,85500.0],["1996-04-04",1.4867,1.5229,1.4867,1.5048,33300.0],["1996-04-08",1.4685,1.541,1.4141,1.4867,140700.0],["1996-04-09",1.4867,1.4867,1.3779,1.4504,54000.0],["1996-04-10",1.4504,1.4504,1.4504,1.4504,0.0],["1996-04-11",1.396,1.4685,1.3779,1.4685,25800.0],["1996-04-12",1.4141,1.4685,1.4141,1.4685,62400.0],["1996-04-15",1.4141,1.4685,1.4141,1.4141,17400.0],["1996-04-16",1.4504,1.4504,1.3779,1.3779,72900.0],["1996-04-17",1.3779,1.4141,1.3416,1.4141,44100.0],["1996-04-18",1.4141,1.4141,1.2328,1.3416,217200.0],["1996-04-19",1.3779,1.4141,1.3416,1.3779,86100.0],["1996-04-22",1.4141,1.4141,1.3054,1.3779,68400.0],["1996-04-23",1.3779,1.4504,1.3054,1.4504,111900.0],["1996-04-24",1.4141,1.5229,1.4141,1.5229,143400.0],["1996-04-25",1.5592,1.5954,1.4685,1.5592,265500.0],["1996-04-26",1.5773,1.5954,1.5229,1.5229,108300.0],["1996-04-29",1.5592,1.5954,1.5048,1.5954,75300.0],["1996-04-30",1.5954,1.6317,1.5048,1.6317,219000.0],["1996-05-01",1.6317,1.6317,1.5954,1.5954,51600.0],["1996-05-02",1.5592,1.6317,1.541,1.541,96000.0],["1996-05-03",1.5229,1.5954,1.5229,1.5229,21900.0],["1996-05-06",1.5954,1.5954,1.4504,1.4867,95100.0],["1996-05-07",1.5592,1.5592,1.4867,1.4867,43800.0],["1996-05-08",1.4504,1.4867,1.4504,1.4504,31800.0],["1996-05-09",1.4504,1.4867,1.4141,1.4504,86700.0],["1996-05-10",1.4504,1.4867,1.4504,1.4685,24300.0],["1996-05-13",1.4867,1.4867,1.3779,1.4323,57300.0],["1996-05-14",1.4504,1.5048,1.4504,1.5048,84300.0],["1996-05-15",1.5048,1.5048,1.4323,1.4685,39600.0],["1996-05-16",1.5048,1.5048,1.4323,1.4867,55200.0],["1996-05-17",1.4141,1.5592,1.4141,1.4504,230100.0],["1996-05-20",1.4504,1.541,1.4504,1.5229,90900.0],["1996-05-21",1.5229,1.7042,1.5229,1.6861,274200.0],["1996-05-22",1.7042,1.7042,1.5592,1.6317,210600.0],["1996-05-23",1.6317,1.6498,1.5773,1.6498,102900.0],["1996-05-24",1.6589,1.668,1.5773,1.5773,141300.0],["1996-05-28",1.668,1.668,1.5773,1.6317,135900.0],["1996-05-29",1.5954,1.7405,1.5954,1.668,284700.0],["1996-05-30",1.7042,1.7405,1.668,1.7405,140100.0],["1996-05-31",1.7405,1.7767,1.668,1.7405,631200.0],["1996-06-03",1.7042,1.7405,1.7042,1.7223,183600.0],["1996-06-04",1.7405,1.8493,1.7042,1.7405,611400.0],["1996-06-05",1.7405,1.7405,1.5954,1.5954,207000.0],["1996-06-06",1.5954,1.5954,1.5229,1.5592,259200.0],["1996-06-07",1.5229,1.5954,1.5229,1.5954,10500.0],["1996-06-10",1.5954,1.668,1.5592,1.5954,31800.0],["1996-06-11",1.668,1.7042,1.5954,1.7042,309600.0],["1996-06-12",1.7042,1.7767,1.668,1.7586,294600.0],["1996-06-13",1.7767,1.7767,1.668,1.6861,74400.0],["1996-06-14",1.7405,1.7405,1.668,1.6861,18900.0],["1996-06-17",1.6861,1.7405,1.668,1.7223,162600.0],["1996-06-18",1.7223,1.7223,1.668,1.668,114600.0],["1996-06-19",1.6861,1.6861,1.5954,1.6317,51900.0],["1996-06-20",1.5954,1.668,1.5592,1.5592,57000.0],["1996-06-21",1.6317,1.668,1.5592,1.5592,34500.0],["1996-06-24",1.5954,1.5954,1.5592,1.5954,57600.0],["1996-06-25",1.5592,1.6317,1.5592,1.5773,59400.0],["1996-06-26",1.5954,1.5954,1.5592,1.5773,128100.0],["1996-06-27",1.5773,1.6317,1.5592,1.5954,129000.0],["1996-06-28",1.6317,1.6317,1.5954,1.5954,32100.0],["1996-07-01",1.6317,1.6317,1.5954,1.5954,19800.0],["1996-07-02",1.6317,1.7042,1.6317,1.7042,95400.0],["1996-07-03",1.6317,1.7042,1.6317,1.7042,29100.0],["1996-07-05",1.6317,1.668,1.6226,1.6498,120300.0],["1996-07-08",1.6317,1.6317,1.4867,1.4867,102000.0],["1996-07-09",1.4867,1.5954,1.4867,1.5229,35700.0],["1996-07-10",1.5592,1.5592,1.4141,1.4867,84300.0],["1996-07-11",1.4867,1.4867,1.3779,1.4867,58800.0],["1996-07-12",1.4867,1.4867,1.4141,1.4141,75300.0],["1996-07-15",1.4867,1.4867,1.3779,1.3779,61800.0],["1996-07-16",1.3779,1.4867,1.3416,1.4504,154500.0],["1996-07-17",1.3779,1.4504,1.3779,1.4504,58500.0],["1996-07-18",1.4504,1.4867,1.3779,1.4867,32400.0],["1996-07-19",1.3779,1.4867,1.3779,1.4141,20700.0],["1996-07-22",1.4867,1.4867,1.4141,1.4504,30000.0],["1996-07-23",1.4141,1.4504,1.4141,1.4141,44400.0],["1996-07-24",1.4141,1.4504,1.4141,1.4141,108900.0],["1996-07-25",1.4141,1.4867,1.4141,1.4504,11100.0],["1996-07-26",1.4141,1.4141,1.4141,1.4141,8400.0],["1996-07-29",1.4141,1.4867,1.4141,1.4141,30900.0],["1996-07-30",1.4141,1.4685,1.396,1.396,99900.0],["1996-07-31",1.4232,1.4867,1.3779,1.3779,4200.0],["1996-08-01",1.3779,1.4867,1.3779,1.4504,23400.0],["1996-08-02",1.4141,1.4867,1.4141,1.4867,20100.0],["1996-08-05",1.4867,1.4867,1.4141,1.4141,93600.0],["1996-08-06",1.4867,1.4867,1.4141,1.4141,6300.0],["1996-08-07",1.4504,1.4504,1.396,1.396,129600.0],["1996-08-08",1.4323,1.4323,1.396,1.4141,25500.0],["1996-08-09",1.396,1.4323,1.396,1.396,81900.0],["1996-08-12",1.4141,1.4141,1.3779,1.3779,57000.0],["1996-08-13",1.3779,1.3779,1.3779,1.3779,9900.0],["1996-08-14",1.3779,1.4323,1.3779,1.3779,51900.0],["1996-08-15",1.4323,1.4323,1.3597,1.3597,102300.0],["1996-08-16",1.3779,1.4141,1.3597,1.4141,82500.0],["1996-08-19",1.3597,1.3597,1.3597,1.3597,15300.0],["1996-08-20",1.3597,1.4141,1.3597,1.3597,29700.0],["1996-08-21",1.3597,1.4141,1.3597,1.3779,74100.0],["1996-08-22",1.4141,1.4323,1.396,1.4141,161100.0],["1996-08-23",1.4323,1.4685,1.4323,1.4685,140100.0],["1996-08-26",1.4685,1.4867,1.4323,1.4867,52500.0],["1996-08-27",1.4867,1.4867,1.4141,1.4141,86700.0],["1996-08-28",1.4504,1.4504,1.3779,1.4504,34800.0],["1996-08-29",1.3779,1.4504,1.3779,1.4323,6900.0],["1996-08-30",1.4141,1.4504,1.3779,1.4504,69000.0],["1996-09-03",1.3779,1.4141,1.3779,1.3779,10500.0],["1996-09-04",1.3779,1.5229,1.3779,1.5229,151500.0],["1996-09-05",1.5229,1.5229,1.4504,1.4867,82500.0],["1996-09-06",1.5229,1.5229,1.4504,1.5048,205500.0],["1996-09-09",1.5229,1.5954,1.5048,1.5954,338400.0],["1996-09-10",1.5592,1.668,1.5592,1.6544,151800.0],["1996-09-11",1.668,1.668,1.5773,1.6136,111900.0],["1996-09-12",1.6317,1.6317,1.5954,1.5954,46500.0],["1996-09-13",1.5954,1.6317,1.541,1.541,74400.0],["1996-09-16",1.541,1.5592,1.541,1.541,15900.0],["1996-09-17",1.5229,1.5592,1.4504,1.4685,157500.0],["1996-09-18",1.4504,1.5229,1.4504,1.4867,39900.0],["1996-09-19",1.4867,1.5954,1.4867,1.5592,121200.0],["1996-09-20",1.5954,1.6317,1.5773,1.5954,23400.0],["1996-09-23",1.6317,1.6317,1.5954,1.6136,82200.0],["1996-09-24",1.5954,1.6317,1.4685,1.4685,188700.0],["1996-09-25",1.4867,1.5592,1.4867,1.5592,76800.0],["1996-09-26",1.5048,1.5592,1.4867,1.5229,82800.0],["1996-09-27",1.5048,1.6317,1.5048,1.5954,148800.0],["1996-09-30",1.5954,1.7042,1.5954,1.6498,179700.0],["1996-10-01",1.7042,1.7042,1.6498,1.668,282900.0],["1996-10-02",1.7042,1.7042,1.6317,1.668,239100.0],["1996-10-03",1.6861,1.7405,1.668,1.6725,342900.0],["1996-10-04",1.6498,1.7042,1.5954,1.5954,122400.0],["1996-10-07",1.668,1.7042,1.5954,1.5954,30900.0],["1996-10-08",1.5954,1.668,1.5229,1.5592,81600.0],["1996-10-09",1.5773,1.5954,1.5229,1.5229,122100.0],["1996-10-10",1.5229,1.6136,1.5229,1.609,101100.0],["1996-10-11",1.668,1.668,1.5954,1.5954,14100.0],["1996-10-14",1.5954,1.6317,1.5954,1.5954,6000.0],["1996-10-15",1.6317,1.7042,1.5954,1.6317,197100.0],["1996-10-16",1.6317,1.668,1.5592,1.668,92100.0],["1996-10-17",1.668,1.668,1.5229,1.5229,78900.0],["1996-10-18",1.5229,1.6317,1.5229,1.6317,48900.0],["1996-10-21",1.5592,1.6317,1.5229,1.5229,49800.0],["1996-10-22",1.5229,1.5954,1.5229,1.5954,32700.0],["1996-10-23",1.5229,1.5592,1.5048,1.5592,202500.0],["1996-10-24",1.5229,1.5954,1.5229,1.5954,56100.0],["1996-10-25",1.5954,1.5954,1.5229,1.5229,23400.0],["1996-10-28",1.5954,1.6136,1.5773,1.5773,16800.0],["1996-10-29",1.5773,1.5954,1.5773,1.5773,22800.0],["1996-10-30",1.5773,1.6136,1.5592,1.6136,59700.0],["1996-10-31",1.6136,1.6136,1.5229,1.5229,46800.0],["1996-11-01",1.5592,1.5954,1.5229,1.5592,11400.0],["1996-11-04",1.5048,1.5773,1.5048,1.5773,42000.0],["1996-11-05",1.5048,1.5773,1.5048,1.5592,69600.0],["1996-11-06",1.5048,1.5592,1.5048,1.5229,28800.0],["1996-11-07",1.5048,1.5592,1.4867,1.5592,39300.0],["1996-11-08",1.5954,1.5954,1.541,1.541,63300.0],["1996-11-11",1.5954,1.668,1.5954,1.6136,85800.0],["1996-11-12",1.6136,1.6861,1.6136,1.6498,179700.0],["1996-11-13",1.6498,1.6861,1.6498,1.677,188700.0],["1996-11-14",1.6861,1.6861,1.6317,1.668,60900.0],["1996-11-15",1.5954,1.668,1.5954,1.5954,30900.0],["1996-11-18",1.5954,1.6498,1.5592,1.5954,99000.0],["1996-11-19",1.668,1.6861,1.6317,1.668,329100.0],["1996-11-20",1.6861,1.7042,1.6498,1.7042,194100.0],["1996-11-21",1.6317,1.7042,1.5954,1.6861,214500.0],["1996-11-22",1.7042,1.7042,1.6317,1.6317,46500.0],["1996-11-25",1.668,1.668,1.5592,1.6136,105900.0],["1996-11-26",1.5592,1.5954,1.5592,1.5592,18300.0],["1996-11-27",1.5592,1.6136,1.5592,1.5592,87300.0],["1996-11-29",1.5229,1.5954,1.5229,1.5229,42600.0],["1996-12-02",1.4867,1.5592,1.4867,1.5592,43500.0],["1996-12-03",1.5229,1.6498,1.5229,1.6136,237900.0],["1996-12-04",1.5954,1.6317,1.5773,1.5773,85500.0],["1996-12-05",1.6317,1.6317,1.5954,1.5954,76800.0],["1996-12-06",1.5954,1.7767,1.5954,1.7767,244800.0],["1996-12-09",1.7767,1.9399,1.7405,1.813,598800.0],["1996-12-10",1.8085,1.8493,1.7405,1.7767,154800.0],["1996-12-11",1.7405,1.7767,1.7042,1.7042,19200.0],["1996-12-12",1.7767,1.7767,1.6317,1.7042,108000.0],["1996-12-13",1.7405,1.7405,1.668,1.6725,17700.0],["1996-12-16",1.668,1.7405,1.668,1.7405,9000.0],["1996-12-17",1.7405,1.7405,1.6317,1.7042,33600.0],["1996-12-18",1.6317,1.7405,1.6317,1.668,28500.0],["1996-12-19",1.7405,1.7586,1.668,1.7586,2400.0],["1996-12-20",1.668,1.7586,1.668,1.7405,28800.0],["1996-12-23",1.7586,1.7586,1.7042,1.7405,22500.0],["1996-12-24",1.7586,1.7586,1.7586,1.7586,3300.0],["1996-12-26",1.7042,1.7586,1.7042,1.7586,20700.0],["1996-12-27",1.7042,1.7767,1.7042,1.7767,19500.0],["1996-12-30",1.7767,1.7767,1.7042,1.7042,32100.0],["1996-12-31",1.7767,1.9218,1.7405,1.7767,311400.0],["1997-01-02",1.7405,1.7767,1.668,1.7042,95100.0],["1997-01-03",1.7042,1.7042,1.6317,1.7042,6600.0],["1997-01-06",1.7042,1.7042,1.668,1.668,43500.0],["1997-01-07",1.7042,1.7042,1.6317,1.6317,92700.0],["1997-01-08",1.668,1.668,1.5954,1.6317,63000.0],["1997-01-09",1.6317,1.668,1.5954,1.668,73800.0],["1997-01-10",1.668,1.7405,1.5954,1.7405,64200.0],["1997-01-13",1.7405,1.7405,1.668,1.7042,51300.0],["1997-01-14",1.668,1.7405,1.668,1.7405,15000.0],["1997-01-15",1.7405,1.7405,1.668,1.668,6300.0],["1997-01-16",1.668,1.7405,1.668,1.7405,2100.0],["1997-01-17",1.7405,1.7767,1.7042,1.7405,65100.0],["1997-01-20",1.7405,1.813,1.7042,1.7405,55200.0],["1997-01-21",1.7042,1.7767,1.7042,1.7767,16800.0],["1997-01-22",1.7767,1.7767,1.6861,1.6861,65100.0],["1997-01-23",1.6861,1.7767,1.6861,1.7042,21300.0],["1997-01-24",1.7949,1.8855,1.7405,1.8674,1310700.0],["1997-01-27",1.8855,2.0124,1.7767,1.7767,653400.0],["1997-01-28",1.8493,1.9036,1.8493,1.8855,147600.0],["1997-01-29",1.8493,1.9218,1.8493,1.8674,90300.0],["1997-01-30",1.9218,1.9218,1.8493,1.8855,140400.0],["1997-01-31",1.9218,1.958,1.8493,1.9535,88800.0],["1997-02-03",1.958,1.958,1.8855,1.9036,24300.0],["1997-02-04",1.8855,1.9218,1.8493,1.9036,45900.0],["1997-02-05",1.8493,1.9218,1.8493,1.8855,53700.0],["1997-02-06",1.8493,1.9399,1.8493,1.9399,24000.0],["1997-02-07",1.9218,1.9218,1.8493,1.9218,38700.0],["1997-02-10",1.8855,1.9399,1.8493,1.8855,79200.0],["1997-02-11",1.8855,1.9036,1.8855,1.9036,19800.0],["1997-02-12",1.9218,2.0306,1.9036,1.958,474600.0],["1997-02-13",2.0306,2.0306,1.8855,1.9399,88800.0],["1997-02-14",1.958,2.0306,1.8855,1.9762,166500.0],["1997-02-18",2.0306,2.0306,1.9036,1.9036,58200.0],["1997-02-19",1.9399,1.9399,1.8855,1.9218,76200.0],["1997-02-20",1.8855,1.9399,1.8493,1.8493,294300.0],["1997-02-21",1.8493,1.8855,1.8493,1.8493,165900.0],["1997-02-24",1.8855,1.9036,1.8493,1.8855,81300.0],["1997-02-25",1.9218,1.9218,1.8674,1.9218,43800.0],["1997-02-26",1.9218,1.9218,1.8493,1.8855,166500.0],["1997-02-27",1.9218,1.9218,1.8493,1.8674,67500.0],["1997-02-28",1.8493,1.8855,1.8493,1.8855,21300.0],["1997-03-03",1.8855,1.8855,1.8493,1.8855,67800.0],["1997-03-04",1.8855,1.8855,1.8402,1.8402,73200.0],["1997-03-05",1.8855,1.9218,1.881,1.881,129300.0],["1997-03-06",1.8855,1.958,1.8855,1.8855,35400.0],["1997-03-07",1.8855,1.958,1.8855,1.8855,84600.0],["1997-03-10",1.8855,1.958,1.8855,1.958,17400.0],["1997-03-11",1.8855,1.958,1.8855,1.8855,37200.0],["1997-03-12",1.958,1.958,1.8855,1.8855,42300.0],["1997-03-13",1.9399,1.9399,1.8855,1.8855,178200.0],["1997-03-14",1.8855,1.9399,1.8855,1.8855,23700.0],["1997-03-17",1.9399,1.9399,1.8493,1.8855,235200.0],["1997-03-18",1.9036,1.9218,1.7586,1.7767,161400.0],["1997-03-19",1.7405,1.7767,1.7405,1.7767,40800.0],["1997-03-20",1.7767,1.7767,1.7042,1.7042,80700.0],["1997-03-21",1.7223,1.7223,1.7042,1.7042,15600.0],["1997-03-24",1.7405,1.7405,1.7042,1.7042,9000.0],["1997-03-25",1.7042,1.7042,1.7042,1.7042,0.0],["1997-03-26",1.7223,1.7767,1.7223,1.7767,7800.0],["1997-03-27",1.7767,1.7767,1.7042,1.7586,5400.0],["1997-03-31",1.7767,1.7767,1.668,1.668,58800.0],["1997-04-01",1.668,1.668,1.668,1.668,900.0],["1997-04-02",1.668,1.7042,1.5773,1.5954,86400.0],["1997-04-03",1.5954,1.6317,1.5592,1.5954,39900.0],["1997-04-04",1.5773,1.5773,1.4957,1.4957,39300.0],["1997-04-07",1.5773,1.5954,1.4957,1.5954,36900.0],["1997-04-08",1.5954,1.5954,1.5048,1.5139,48000.0],["1997-04-09",1.5139,1.5139,1.5139,1.5139,0.0],["1997-04-10",1.5229,1.6317,1.5048,1.6317,108300.0],["1997-04-11",1.6498,1.7042,1.5592,1.668,33300.0],["1997-04-14",1.6317,1.6317,1.6136,1.6136,10800.0],["1997-04-15",1.5954,1.5954,1.5954,1.5954,1500.0],["1997-04-16",1.7042,1.7042,1.6136,1.7042,15000.0],["1997-04-17",1.7042,1.7767,1.668,1.668,124200.0],["1997-04-18",1.668,1.7405,1.668,1.7042,12000.0],["1997-04-21",1.668,1.7405,1.668,1.7042,7500.0],["1997-04-22",1.7042,1.813,1.7042,1.7586,93000.0],["1997-04-23",1.7405,1.7949,1.7405,1.7405,26400.0],["1997-04-24",1.7767,1.7767,1.668,1.668,50100.0],["1997-04-25",1.7042,1.7405,1.668,1.7405,43800.0],["1997-04-28",1.6861,1.7042,1.668,1.6861,77700.0],["1997-04-29",1.6861,1.7133,1.668,1.7042,73500.0],["1997-04-30",1.668,1.7042,1.668,1.7042,33600.0],["1997-05-01",1.668,1.7405,1.668,1.668,23100.0],["1997-05-02",1.7405,1.7405,1.6861,1.7042,16200.0],["1997-05-05",1.7223,1.7767,1.7223,1.7767,5400.0],["1997-05-06",1.7767,1.813,1.7223,1.7223,15300.0],["1997-05-07",1.7223,1.813,1.7223,1.7586,27900.0],["1997-05-08",1.7223,1.7405,1.7223,1.7405,33300.0],["1997-05-09",1.7223,1.7223,1.7223,1.7223,11400.0],["1997-05-12",1.7405,1.7767,1.668,1.7042,80400.0],["1997-05-13",1.6861,1.6861,1.668,1.6861,34500.0],["1997-05-14",1.668,1.7042,1.668,1.7042,15000.0],["1997-05-15",1.668,1.668,1.668,1.668,20700.0],["1997-05-16",1.668,1.668,1.668,1.668,3000.0],["1997-05-19",1.668,1.7405,1.668,1.7405,9600.0],["1997-05-20",1.668,1.7042,1.668,1.668,19800.0],["1997-05-21",1.668,1.7405,1.668,1.7405,71100.0],["1997-05-22",1.7042,1.813,1.7042,1.813,97500.0],["1997-05-23",1.7586,1.8493,1.7586,1.8493,600.0],["1997-05-27",1.7586,1.8493,1.7586,1.8493,18600.0],["1997-05-28",1.813,1.813,1.7405,1.7405,131100.0],["1997-05-29",1.7405,1.7767,1.7223,1.7586,176100.0],["1997-05-30",1.7767,1.7767,1.7042,1.7405,86400.0],["1997-06-02",1.7223,1.7405,1.6861,1.6861,50100.0],["1997-06-03",1.6861,1.6861,1.6861,1.6861,7500.0],["1997-06-04",1.6861,1.7586,1.6861,1.7586,1800.0],["1997-06-05",1.6861,1.7405,1.6861,1.7405,3600.0],["1997-06-06",1.7586,1.7767,1.7223,1.7405,75000.0],["1997-06-09",1.7405,1.7586,1.7405,1.7586,93000.0],["1997-06-10",1.7586,1.7767,1.7223,1.7405,102900.0],["1997-06-11",1.7586,1.7586,1.7042,1.7042,177300.0],["1997-06-12",1.7042,1.7405,1.7042,1.7223,36300.0],["1997-06-13",1.7586,1.7586,1.7223,1.7223,56100.0],["1997-06-16",1.7223,1.7586,1.668,1.7223,61800.0],["1997-06-17",1.7586,1.7586,1.7042,1.7586,108000.0],["1997-06-18",1.7586,1.7586,1.7223,1.7495,114000.0],["1997-06-19",1.7586,1.7586,1.7223,1.7586,57300.0],["1997-06-20",1.7586,1.7767,1.7223,1.7405,256800.0],["1997-06-23",1.7767,1.7767,1.7405,1.7767,564000.0],["1997-06-24",1.7405,1.7767,1.7405,1.7767,39600.0],["1997-06-25",1.7405,1.7767,1.7223,1.7767,102600.0],["1997-06-26",1.7405,1.7586,1.7405,1.7405,53400.0],["1997-06-27",1.7133,1.745,1.7042,1.7042,66900.0],["1997-06-30",1.813,1.813,1.6498,1.677,95700.0],["1997-07-01",1.6498,1.668,1.5954,1.5954,162600.0],["1997-07-02",1.6317,1.668,1.5954,1.6317,36900.0],["1997-07-03",1.668,1.7405,1.6589,1.7223,69000.0],["1997-07-07",1.6861,1.8311,1.6861,1.7586,738900.0],["1997-07-08",1.813,1.8311,1.7586,1.7586,118800.0],["1997-07-09",1.7586,1.8311,1.7586,1.8311,38700.0],["1997-07-10",1.8311,1.8311,1.7586,1.8311,41100.0],["1997-07-11",1.8311,1.8311,1.7767,1.7949,9000.0],["1997-07-14",1.7767,1.8311,1.7586,1.7767,43500.0],["1997-07-15",1.7405,1.813,1.7405,1.7405,104400.0],["1997-07-16",1.7405,1.8311,1.7405,1.8311,24300.0],["1997-07-17",1.7767,1.8311,1.7767,1.813,84000.0],["1997-07-18",1.7767,1.813,1.7767,1.7949,15600.0],["1997-07-21",1.813,1.813,1.7767,1.7767,5100.0],["1997-07-22",1.8311,1.8311,1.668,1.7042,80400.0],["1997-07-23",1.7042,1.7405,1.7042,1.7042,16800.0],["1997-07-24",1.7405,1.7405,1.668,1.6861,3900.0],["1997-07-25",1.6861,1.7405,1.6861,1.7042,48600.0],["1997-07-28",1.7042,1.7405,1.668,1.668,83100.0],["1997-07-29",1.668,1.7586,1.668,1.7223,40500.0],["1997-07-30",1.7405,1.7767,1.7042,1.7677,141300.0],["1997-07-31",1.7767,1.7767,1.7042,1.7405,61500.0],["1997-08-01",1.7042,1.7405,1.7042,1.7042,19800.0],["1997-08-04",1.6861,1.7767,1.6861,1.7405,10500.0],["1997-08-05",1.6861,1.7767,1.6861,1.7042,40800.0],["1997-08-06",1.8493,2.1393,1.8311,1.9943,657900.0],["1997-08-07",1.9943,2.0668,1.9218,1.9399,161400.0],["1997-08-08",1.9762,1.9762,1.8855,1.9036,96300.0],["1997-08-11",1.9036,1.9036,1.8674,1.8674,45000.0],["1997-08-12",1.9036,1.9399,1.8674,1.8764,18000.0],["1997-08-13",1.9399,1.958,1.8674,1.9036,19200.0],["1997-08-14",1.958,1.958,1.8674,1.958,12600.0],["1997-08-15",1.8855,1.958,1.8674,1.8855,26700.0],["1997-08-18",1.8674,1.9218,1.8674,1.8855,20400.0],["1997-08-19",1.8855,1.9218,1.813,1.8493,139800.0],["1997-08-20",1.9218,1.9218,1.813,1.8674,29700.0],["1997-08-21",1.813,1.8674,1.7405,1.7949,86100.0],["1997-08-22",1.813,1.813,1.7405,1.813,5100.0],["1997-08-25",1.813,1.813,1.7405,1.813,10800.0],["1997-08-26",1.813,1.8493,1.7949,1.813,48300.0],["1997-08-27",1.7949,1.8674,1.7949,1.8674,94800.0],["1997-08-28",1.8855,1.9762,1.813,1.9399,87300.0],["1997-08-29",1.8674,1.9943,1.8674,1.9943,14400.0],["1997-09-02",1.9036,1.9943,1.9036,1.958,48000.0],["1997-09-03",1.9036,1.9762,1.8855,1.9762,84000.0],["1997-09-04",1.9218,2.0668,1.9218,2.0306,198000.0],["1997-09-05",2.0306,2.0668,1.9762,2.0124,185400.0],["1997-09-08",2.0124,2.0124,1.9399,1.958,106800.0],["1997-09-09",1.9762,2.0306,1.9399,1.958,182100.0],["1997-09-10",2.0306,2.0668,1.958,2.0306,148200.0],["1997-09-11",2.0668,2.0668,1.9943,2.0396,42600.0],["1997-09-12",2.0487,2.0487,2.0306,2.0487,55800.0],["1997-09-15",2.0306,2.0668,2.0306,2.0668,66300.0],["1997-09-16",2.0668,2.0668,2.0487,2.0487,14400.0],["1997-09-17",2.0306,2.2119,2.0306,2.2119,234600.0],["1997-09-18",2.2481,2.2481,2.1575,2.1756,61200.0],["1997-09-19",2.1575,2.1756,2.1575,2.1756,9300.0],["1997-09-22",2.2119,2.2481,2.1575,2.1575,10800.0],["1997-09-23",2.1756,2.2481,2.1575,2.23,12000.0],["1997-09-24",2.23,2.3569,2.23,2.2844,177300.0],["1997-09-25",2.3206,2.4294,2.2844,2.3932,94800.0],["1997-09-26",2.4475,2.4475,2.3932,2.3932,30900.0],["1997-09-29",2.4657,2.4657,2.3206,2.3206,30600.0],["1997-09-30",2.3206,2.3206,2.2844,2.2844,70500.0],["1997-10-01",2.2844,2.3206,2.2844,2.3206,10500.0],["1997-10-02",2.3206,2.3206,2.2844,2.3206,66600.0],["1997-10-03",2.3206,2.3206,2.2844,2.3206,21600.0],["1997-10-06",2.2481,2.4294,2.2481,2.3569,77700.0],["1997-10-07",2.3569,2.4294,2.3569,2.4294,18000.0],["1997-10-08",2.4294,2.4294,2.3569,2.3569,18600.0],["1997-10-09",2.3932,2.4294,2.3206,2.3932,30600.0],["1997-10-10",2.3932,2.5019,2.3932,2.4294,205800.0],["1997-10-13",2.5201,2.5201,2.4294,2.4294,70200.0],["1997-10-14",2.4657,2.5019,2.4475,2.4657,79500.0],["1997-10-15",2.4294,2.4657,2.3569,2.4294,45900.0],["1997-10-16",2.3932,2.4475,2.3569,2.4294,43500.0],["1997-10-17",2.3932,2.4294,2.3932,2.4294,35400.0],["1997-10-20",2.3932,2.3932,2.3932,2.3932,7800.0],["1997-10-21",2.3932,2.4657,2.3932,2.3932,45300.0],["1997-10-22",2.3932,2.4294,2.3932,2.3932,22500.0],["1997-10-23",2.4294,2.4294,2.2844,2.3569,41400.0],["1997-10-24",2.375,2.3932,2.3569,2.3932,44400.0],["1997-10-27",2.3569,2.3932,2.2119,2.2481,144900.0],["1997-10-28",2.2119,2.3932,2.1031,2.2844,140700.0],["1997-10-29",2.2844,2.3206,2.2844,2.3206,15300.0],["1997-10-30",2.2844,2.3569,2.2844,2.3206,37200.0],["1997-10-31",2.3206,2.3569,2.3206,2.3206,34800.0],["1997-11-03",2.3569,2.3569,2.2844,2.2844,18900.0],["1997-11-04",2.3206,2.3932,2.3206,2.3569,52500.0],["1997-11-05",2.4294,2.4838,2.3932,2.4657,126600.0],["1997-11-06",2.4657,2.4657,2.3569,2.4113,75000.0],["1997-11-07",2.4294,2.4657,2.3932,2.4657,42300.0],["1997-11-10",2.4657,2.5019,2.3932,2.3932,47400.0],["1997-11-11",2.3932,2.4294,2.3206,2.4294,23700.0],["1997-11-12",2.3932,2.3932,2.3388,2.3932,36600.0],["1997-11-13",2.4294,2.4294,2.375,2.375,20400.0],["1997-11-14",2.3388,2.375,2.3388,2.375,33600.0],["1997-11-17",2.3388,2.4294,2.3388,2.4294,8400.0],["1997-11-18",2.3388,2.3932,2.3388,2.3932,14400.0],["1997-11-19",2.3932,2.3932,2.3932,2.3932,0.0],["1997-11-20",2.4566,2.4566,2.3569,2.3569,2100.0],["1997-11-21",2.3569,2.4566,2.3569,2.375,13200.0],["1997-11-24",2.375,2.4566,2.3388,2.3569,27600.0],["1997-11-25",2.3569,2.375,2.3388,2.375,52200.0],["1997-11-26",2.3388,2.366,2.3388,2.366,14400.0],["1997-11-28",2.3388,2.3569,2.3388,2.3569,39300.0],["1997-12-01",2.3932,2.3932,2.3388,2.3932,7200.0],["1997-12-02",2.3932,2.3932,2.3388,2.3932,5700.0],["1997-12-03",2.3932,2.3932,2.3569,2.3569,13200.0],["1997-12-04",2.3932,2.3932,2.3569,2.3569,6900.0],["1997-12-05",2.3388,2.3932,2.3388,2.3932,11100.0],["1997-12-08",2.3569,2.3569,2.3569,2.3569,6000.0],["1997-12-09",2.3569,2.3932,2.3206,2.3932,23100.0],["1997-12-10",2.3206,2.3932,2.3206,2.3932,9900.0],["1997-12-11",2.3569,2.3569,2.3206,2.3388,34800.0],["1997-12-12",2.3932,2.3932,2.3932,2.3932,600.0],["1997-12-15",2.3206,2.3388,2.2844,2.3206,33300.0],["1997-12-16",2.3388,2.3388,2.2662,2.2662,31800.0],["1997-12-17",2.2481,2.2481,2.1393,2.2119,74100.0],["1997-12-18",2.1756,2.1756,2.1393,2.1393,70500.0],["1997-12-19",2.1756,2.1756,2.1393,2.1756,17100.0],["1997-12-22",2.1756,2.1756,2.1756,2.1756,9300.0],["1997-12-23",2.1937,2.1937,2.1393,2.1393,11700.0],["1997-12-24",2.1393,2.1393,2.1393,2.1393,3300.0],["1997-12-26",2.2119,2.2481,2.2119,2.2481,10800.0],["1997-12-29",2.2481,2.2662,2.1756,2.2481,25800.0],["1997-12-30",2.2119,2.2481,2.2119,2.2119,10200.0],["1997-12-31",2.2481,2.2481,2.1937,2.2481,28500.0],["1998-01-02",2.1756,2.2481,2.1756,2.2481,29700.0],["1998-01-05",2.1937,2.2481,2.1937,2.1937,13500.0],["1998-01-06",2.1756,2.2119,2.1393,2.2119,42000.0],["1998-01-07",2.2119,2.2119,2.2119,2.2119,0.0],["1998-01-08",2.2119,2.2119,2.1212,2.1756,6900.0],["1998-01-09",2.1393,2.2119,2.1393,2.2119,118500.0],["1998-01-12",2.1393,2.1756,2.1393,2.1575,16800.0],["1998-01-13",2.1393,2.1756,2.0668,2.0668,38700.0],["1998-01-14",2.0306,2.1031,2.0306,2.0668,12000.0],["1998-01-15",2.0306,2.0849,1.9399,1.9399,909600.0],["1998-01-16",2.0668,2.0849,2.0306,2.0306,23700.0],["1998-01-20",2.0306,2.0668,2.0306,2.0668,44400.0],["1998-01-21",2.0668,2.0668,1.958,2.0306,65700.0],["1998-01-22",1.958,1.9943,1.958,1.958,165900.0],["1998-01-23",2.0124,2.0306,1.958,1.958,16200.0],["1998-01-26",1.958,2.0124,1.958,1.9943,75000.0],["1998-01-27",1.958,2.0306,1.958,2.0124,82800.0],["1998-01-28",2.0668,2.0668,2.0306,2.0668,71100.0],["1998-01-29",2.1031,2.1031,2.0306,2.0668,30600.0],["1998-01-30",2.1031,2.1031,2.0668,2.0759,40500.0],["1998-02-02",2.1031,2.1393,2.0985,2.0985,56400.0],["1998-02-03",2.1031,2.1575,2.0668,2.0668,83700.0],["1998-02-04",2.0668,2.1665,2.0668,2.1665,18600.0],["1998-02-05",2.1212,2.1756,2.1212,2.1665,60900.0],["1998-02-06",2.1756,2.1756,2.1393,2.1393,24000.0],["1998-02-09",2.1393,2.1575,2.1393,2.1393,41700.0],["1998-02-10",2.1665,2.1756,2.1393,2.1756,51900.0],["1998-02-11",2.1756,2.2119,2.1756,2.1937,99900.0],["1998-02-12",2.1756,2.1756,2.1756,2.1756,900.0],["1998-02-13",2.1847,2.2119,2.1847,2.2119,93900.0],["1998-02-17",2.2119,2.2119,2.1756,2.1756,6000.0],["1998-02-18",2.2119,2.2119,2.1756,2.1756,10200.0],["1998-02-19",2.1847,2.1847,2.1756,2.1756,2100.0],["1998-02-20",2.2119,2.2119,2.1756,2.1756,10800.0],["1998-02-23",2.1756,2.1937,2.1393,2.1393,5100.0],["1998-02-24",2.1393,2.2119,2.1393,2.1756,23100.0],["1998-02-25",2.2119,2.2844,2.1575,2.2844,59100.0],["1998-02-26",2.2844,2.3206,2.2119,2.2481,76200.0],["1998-02-27",2.2844,2.2844,2.2119,2.2119,5100.0],["1998-03-02",2.2481,2.3206,2.2481,2.3206,45300.0],["1998-03-03",2.2844,2.3206,2.2481,2.2481,20400.0],["1998-03-04",2.2844,2.3206,2.2844,2.3206,19500.0],["1998-03-05",2.3206,2.3206,2.2481,2.3025,10800.0],["1998-03-06",2.3025,2.3206,2.2662,2.2844,24000.0],["1998-03-09",2.3206,2.3206,2.23,2.2844,40500.0],["1998-03-10",2.23,2.2844,2.23,2.2844,4500.0],["1998-03-11",2.3025,2.3206,2.3025,2.3206,77400.0],["1998-03-12",2.2844,2.4294,2.2844,2.4294,46800.0],["1998-03-13",2.4294,2.4294,2.3932,2.3932,24900.0],["1998-03-16",2.3569,2.375,2.3569,2.375,18300.0],["1998-03-17",2.3569,2.3932,2.3388,2.3569,46500.0],["1998-03-18",2.3388,2.3932,2.3388,2.3932,16800.0],["1998-03-19",2.3388,2.4113,2.3388,2.3569,34800.0],["1998-03-20",2.3569,2.3569,2.3569,2.3569,9300.0],["1998-03-23",2.3569,2.3932,2.3569,2.3569,61800.0],["1998-03-24",2.3569,2.3932,2.3569,2.3932,438000.0],["1998-03-25",2.4294,2.4294,2.3569,2.3569,5100.0],["1998-03-26",2.3569,2.3932,2.3569,2.3569,98700.0],["1998-03-27",2.3569,2.375,2.3569,2.3569,22200.0],["1998-03-30",2.3932,2.3932,2.3388,2.375,83700.0],["1998-03-31",2.3932,2.3932,2.3569,2.3569,4500.0],["1998-04-01",2.3932,2.4657,2.3932,2.4657,53400.0],["1998-04-02",2.4657,2.647,2.4611,2.647,213900.0],["1998-04-03",2.647,2.7195,2.647,2.647,160800.0],["1998-04-06",2.6107,2.647,2.5745,2.5745,18000.0],["1998-04-07",2.5563,2.5563,2.5201,2.5382,12000.0],["1998-04-08",2.5563,2.5563,2.5019,2.5019,40500.0],["1998-04-09",2.5382,2.6107,2.5019,2.5926,55800.0],["1998-04-13",2.5382,2.5745,2.4838,2.4838,96300.0],["1998-04-14",2.5382,2.6832,2.5019,2.6107,134700.0],["1998-04-15",2.6107,2.647,2.6107,2.647,42900.0],["1998-04-16",2.6107,2.6107,2.5019,2.5019,79200.0],["1998-04-17",2.5382,2.5382,2.5019,2.5382,15300.0],["1998-04-20",2.5745,2.6107,2.5745,2.5745,107700.0],["1998-04-21",2.5382,2.6107,2.5382,2.5745,3900.0],["1998-04-22",2.5745,2.6107,2.5382,2.5382,33900.0],["1998-04-23",2.5745,2.6107,2.5745,2.6107,4500.0],["1998-04-24",2.6107,2.6107,2.5745,2.5745,17100.0],["1998-04-27",2.5382,2.6107,2.5382,2.6107,17100.0],["1998-04-28",2.6107,2.6107,2.5201,2.5201,13800.0],["1998-04-29",2.4838,2.4838,2.4838,2.4838,3000.0],["1998-04-30",2.5382,2.6651,2.5382,2.6107,46200.0],["1998-05-01",2.6107,2.647,2.6107,2.6107,14700.0],["1998-05-04",2.6107,2.7195,2.6107,2.6832,51600.0],["1998-05-05",2.7195,2.7558,2.7195,2.7558,162600.0],["1998-05-06",2.6832,2.7558,2.6832,2.7195,51600.0],["1998-05-07",2.7376,2.7558,2.7195,2.7376,55500.0],["1998-05-08",2.7558,2.7558,2.7376,2.7558,183300.0],["1998-05-11",2.7739,2.792,2.7195,2.7558,84300.0],["1998-05-12",2.792,2.792,2.7558,2.7739,15900.0],["1998-05-13",2.7739,2.8283,2.7739,2.8283,56100.0],["1998-05-14",2.8283,2.8464,2.792,2.8192,51000.0],["1998-05-15",2.8192,2.8645,2.8192,2.8645,62400.0],["1998-05-18",2.9371,2.9733,2.8283,2.8827,93000.0],["1998-05-19",2.9733,3.1184,2.9733,3.0096,143700.0],["1998-05-20",3.1909,3.1909,3.0096,3.0821,199200.0],["1998-05-21",3.1184,3.2271,3.0821,3.2271,135300.0],["1998-05-22",3.2997,3.5172,3.2997,3.3903,275400.0],["1998-05-26",3.4447,3.7529,3.3722,3.3722,299400.0],["1998-05-27",3.2997,3.4266,3.0458,3.2634,211500.0],["1998-05-28",3.209,3.3722,3.209,3.3722,32100.0],["1998-05-29",3.2271,3.4628,3.2271,3.2271,48000.0],["1998-06-01",3.3722,3.3722,3.0821,3.2815,102900.0],["1998-06-02",3.2271,3.2997,3.1184,3.1184,115200.0],["1998-06-03",3.1909,3.1909,3.1184,3.1184,98400.0],["1998-06-04",3.1184,3.1184,2.9733,3.064,66000.0],["1998-06-05",3.064,3.064,2.9371,2.9733,62100.0],["1998-06-08",2.9371,2.9733,2.8827,2.9733,18000.0],["1998-06-09",3.0458,3.0458,2.9008,3.0458,86100.0],["1998-06-10",2.9008,3.209,2.9008,3.209,99300.0],["1998-06-11",3.1909,3.2271,3.0458,3.1546,106800.0],["1998-06-12",2.9371,3.1002,2.9371,3.0096,63600.0],["1998-06-15",2.9371,3.1002,2.9371,2.9552,13200.0],["1998-06-16",3.1184,3.1184,3.0096,3.0821,36300.0],["1998-06-17",3.0821,3.1184,3.0096,3.0277,6900.0],["1998-06-18",3.0458,3.2271,3.0458,3.1546,22800.0],["1998-06-19",3.2634,3.2634,3.1909,3.2453,6900.0],["1998-06-22",3.2997,3.3722,3.1909,3.2997,15000.0],["1998-06-23",3.3722,3.4084,3.2634,3.4084,65100.0],["1998-06-24",3.4447,3.481,3.3359,3.481,60300.0],["1998-06-25",3.4447,3.4447,3.3722,3.3722,25200.0],["1998-06-26",3.4447,3.4447,3.3722,3.3722,5100.0],["1998-06-29",3.4447,3.481,3.0096,3.481,188400.0],["1998-06-30",3.4084,3.6985,3.4084,3.626,241500.0],["1998-07-01",3.771,3.8798,3.6985,3.8073,165600.0],["1998-07-02",3.8436,3.8436,3.7348,3.771,48000.0],["1998-07-06",3.8436,3.9523,3.771,3.9161,214500.0],["1998-07-07",3.8073,3.9342,3.8073,3.8436,126900.0],["1998-07-08",3.8436,3.9161,3.8073,3.9161,222900.0],["1998-07-09",3.8436,3.8798,3.8436,3.8436,66300.0],["1998-07-10",3.9886,3.9886,3.8436,3.8798,36000.0],["1998-07-13",3.8254,3.9886,3.8254,3.8617,34500.0],["1998-07-14",3.8617,4.0974,3.8617,4.0974,104700.0],["1998-07-15",4.1336,4.3512,4.0974,4.2787,276900.0],["1998-07-16",4.2787,4.3512,4.2061,4.2424,126000.0],["1998-07-17",4.2787,4.3512,4.1699,4.2605,88200.0],["1998-07-20",4.4056,4.7319,4.2968,4.5506,377400.0],["1998-07-21",4.6413,5.1126,4.6413,4.9313,734100.0],["1998-07-22",5.1126,5.2214,4.5506,4.7682,232500.0],["1998-07-23",4.7863,4.7863,4.4237,4.4962,136800.0],["1998-07-24",4.4237,4.6775,4.2062,4.2787,134100.0],["1998-07-27",4.4237,4.46,4.2424,4.4237,51600.0],["1998-07-28",4.605,4.605,4.3149,4.3874,102300.0],["1998-07-29",4.46,4.46,4.2787,4.3149,27300.0],["1998-07-30",4.2787,4.2787,4.0974,4.0974,54900.0],["1998-07-31",3.8435,4.0974,3.8435,3.9523,93000.0],["1998-08-03",3.9523,4.0249,3.8436,3.8436,80700.0],["1998-08-04",3.771,3.8436,3.5535,3.6985,157500.0],["1998-08-05",3.6623,3.6985,3.5353,3.6441,104700.0],["1998-08-06",3.481,3.7348,3.4084,3.6079,37500.0],["1998-08-07",3.626,3.8436,3.626,3.8436,9900.0],["1998-08-10",3.9523,3.9523,3.626,3.7348,97200.0],["1998-08-11",3.6985,3.7348,3.4447,3.6985,123300.0],["1998-08-12",3.7166,3.8617,3.7166,3.771,14400.0],["1998-08-13",3.8436,4.0611,3.8254,4.0248,48000.0],["1998-08-14",4.0248,4.0611,3.8798,3.8979,93300.0],["1998-08-17",3.8798,3.9161,3.8436,3.8436,32100.0],["1998-08-18",3.9161,3.9705,3.7348,3.771,143100.0],["1998-08-19",3.771,3.771,3.481,3.5535,163200.0],["1998-08-20",3.5535,3.5897,3.4447,3.481,63900.0],["1998-08-21",3.4447,3.5535,3.2634,3.3722,68400.0],["1998-08-24",3.2997,3.4084,3.1184,3.2634,77400.0],["1998-08-25",3.2634,3.481,3.2634,3.3722,36600.0],["1998-08-26",3.3722,3.4084,3.3359,3.3359,23700.0],["1998-08-27",3.2815,3.481,3.2815,3.481,73800.0],["1998-08-28",3.481,3.5535,3.3722,3.5535,27000.0],["1998-08-31",3.4084,3.626,3.0096,3.0458,132000.0],["1998-09-01",3.1909,3.6622,3.0458,3.481,163500.0],["1998-09-02",3.5172,3.8435,3.481,3.7529,147000.0],["1998-09-03",3.7348,3.8073,3.626,3.6622,18000.0],["1998-09-04",3.626,3.626,3.5172,3.5172,7800.0],["1998-09-08",3.6985,3.6985,3.626,3.6985,27900.0],["1998-09-09",3.626,3.626,3.4084,3.4084,54900.0],["1998-09-10",3.4084,3.5172,3.4084,3.481,27300.0],["1998-09-11",3.3722,3.5535,3.2634,3.3722,67200.0],["1998-09-14",3.4084,3.6985,3.2634,3.3359,51600.0],["1998-09-15",3.481,3.5535,3.481,3.481,10800.0],["1998-09-16",3.5535,3.5535,3.4447,3.4447,4200.0],["1998-09-17",3.4084,3.4084,3.3359,3.3359,6600.0],["1998-09-18",3.3359,3.3359,3.3359,3.3359,0.0],["1998-09-21",3.4447,3.6441,3.4447,3.6441,69600.0],["1998-09-22",3.6623,3.771,3.6623,3.7348,37500.0],["1998-09-23",3.7348,3.7348,3.6985,3.7348,7200.0],["1998-09-24",3.481,3.6623,3.481,3.5172,80400.0],["1998-09-25",3.481,3.5535,3.481,3.5535,6900.0],["1998-09-28",3.4447,3.4447,3.4447,3.4447,3300.0],["1998-09-29",3.481,3.481,3.0458,3.2634,181800.0],["1998-09-30",3.4084,3.4084,3.209,3.3722,26400.0],["1998-10-01",3.1909,3.1909,3.1184,3.1546,55500.0],["1998-10-02",3.1546,3.4084,3.1365,3.4084,51000.0],["1998-10-05",3.3359,3.4084,3.2271,3.3903,21300.0],["1998-10-06",3.2997,3.3359,3.1184,3.1184,24900.0],["1998-10-07",3.1365,3.4084,3.1184,3.1546,45000.0],["1998-10-08",3.0277,3.4084,2.9733,3.0096,151800.0],["1998-10-09",3.1909,3.1909,3.0096,3.0277,7500.0],["1998-10-12",3.0821,3.0821,3.0096,3.0458,19200.0],["1998-10-13",3.0458,3.1184,2.9733,3.0096,124500.0],["1998-10-14",3.1184,3.1184,2.5745,2.8283,114900.0],["1998-10-15",2.7014,2.7014,2.5563,2.647,32400.0],["1998-10-16",2.6832,2.9008,2.6832,2.9008,10800.0],["1998-10-19",2.9733,3.0005,2.9733,3.0005,16800.0],["1998-10-20",3.0821,3.1909,2.9733,2.9733,57900.0],["1998-10-21",2.9371,3.0458,2.8464,2.9008,19200.0],["1998-10-22",2.8283,2.9733,2.5382,2.6107,185700.0],["1998-10-23",2.6107,2.6651,2.5745,2.6651,132900.0],["1998-10-26",2.6651,2.792,2.6651,2.792,18900.0],["1998-10-27",2.792,2.8283,2.647,2.6651,37800.0],["1998-10-28",2.647,2.792,2.6107,2.7195,189300.0],["1998-10-29",2.8283,2.8283,2.7195,2.7739,11700.0],["1998-10-30",2.792,2.792,2.7195,2.792,21000.0],["1998-11-02",2.7558,2.8283,2.7014,2.7014,97800.0],["1998-11-03",2.7376,2.8283,2.7376,2.7558,305100.0],["1998-11-04",2.8283,2.8283,2.7558,2.7558,133800.0],["1998-11-05",2.8283,2.8283,2.7558,2.8283,133800.0],["1998-11-06",2.9008,3.3359,2.8464,3.3359,107400.0],["1998-11-09",3.4447,3.626,3.354,3.481,113700.0],["1998-11-10",3.481,3.481,3.4084,3.4084,4200.0],["1998-11-11",3.3903,3.481,3.3722,3.3722,96300.0],["1998-11-12",3.4447,3.4447,3.354,3.3722,8700.0],["1998-11-13",3.3722,3.4447,3.2271,3.2271,20400.0],["1998-11-16",3.2271,3.2271,3.2271,3.2271,0.0],["1998-11-17",3.2271,3.626,3.2271,3.4084,64500.0],["1998-11-18",3.3903,3.5897,3.3903,3.5897,16200.0],["1998-11-19",3.5897,3.5897,3.481,3.5897,5700.0],["1998-11-20",3.5897,3.6623,3.5172,3.5897,82800.0],["1998-11-23",3.6622,3.6985,3.481,3.481,31800.0],["1998-11-24",3.4447,3.4447,3.3359,3.3722,53400.0],["1998-11-25",3.2815,3.2815,3.2815,3.2815,300.0],["1998-11-27",3.3903,3.4084,3.2815,3.2815,6900.0],["1998-11-30",3.4084,3.4084,3.1909,3.2997,27900.0],["1998-12-01",3.1002,3.5535,3.1002,3.5172,101400.0],["1998-12-02",3.5172,3.5172,3.4447,3.481,177300.0],["1998-12-03",3.5535,3.5535,3.4447,3.4447,10500.0],["1998-12-04",3.4447,3.4447,3.3359,3.3722,15600.0],["1998-12-07",3.4447,3.481,3.3722,3.3722,13500.0],["1998-12-08",3.3722,3.4084,3.3722,3.3722,14700.0],["1998-12-09",3.3722,3.4084,3.3178,3.3178,16200.0],["1998-12-10",3.2271,3.4084,3.1909,3.1909,70500.0],["1998-12-11",3.1909,3.1909,3.0821,3.1909,34800.0],["1998-12-14",3.0458,3.3178,3.0458,3.1184,3900.0],["1998-12-15",3.1184,3.1909,3.1184,3.1909,9300.0],["1998-12-16",3.0821,3.1546,3.0458,3.1002,11700.0],["1998-12-17",3.0458,3.1546,3.0458,3.1002,30000.0],["1998-12-18",3.1184,3.1909,3.1184,3.1365,57900.0],["1998-12-21",3.1002,3.1184,2.9008,3.1184,69000.0],["1998-12-22",3.1184,3.2997,3.064,3.2634,63900.0],["1998-12-23",3.1184,3.1365,2.9733,3.0458,264300.0],["1998-12-24",3.0458,3.0821,3.0458,3.0821,600.0],["1998-12-28",3.1546,3.4628,3.1546,3.4628,61200.0],["1998-12-29",3.4628,3.4628,3.1546,3.2997,33900.0],["1998-12-30",3.1365,3.8436,3.1365,3.8436,158700.0],["1998-12-31",3.8798,4.2787,3.6985,4.1518,245700.0],["1999-01-04",4.1699,4.1699,3.8254,3.8979,53400.0],["1999-01-05",3.771,3.9161,3.771,3.9161,6600.0],["1999-01-06",3.9161,3.9161,3.7892,3.8073,365400.0],["1999-01-07",3.8073,3.9161,3.8073,3.8073,12600.0],["1999-01-08",3.8073,3.9523,3.7348,3.8436,62400.0],["1999-01-11",3.7892,3.8979,3.7892,3.8073,5400.0],["1999-01-12",3.8073,3.8073,3.626,3.6622,27000.0],["1999-01-13",3.5535,3.6622,3.5172,3.6622,64800.0],["1999-01-14",3.6623,3.6623,3.481,3.5535,53400.0],["1999-01-15",3.5535,3.6804,3.5535,3.6804,49800.0],["1999-01-19",3.5716,3.8073,3.5716,3.8073,77100.0],["1999-01-20",3.771,3.9886,3.7348,3.8254,29700.0],["1999-01-21",3.771,3.771,3.6985,3.771,11400.0],["1999-01-22",3.6985,3.9523,3.6985,3.9161,12900.0],["1999-01-25",3.771,3.8979,3.6985,3.8073,24900.0],["1999-01-26",3.8436,4.0611,3.8436,4.0248,73500.0],["1999-01-27",4.0249,4.0611,3.7348,3.7348,39300.0],["1999-01-28",3.9161,3.9161,3.6985,3.6985,7200.0],["1999-01-29",3.7348,3.771,3.5535,3.771,79800.0],["1999-02-01",3.481,3.626,3.481,3.5535,39600.0],["1999-02-02",3.626,3.771,3.5535,3.6985,54000.0],["1999-02-03",3.5535,3.6985,3.5535,3.5897,23100.0],["1999-02-04",3.771,3.771,3.6441,3.6985,58200.0],["1999-02-05",3.6622,3.6622,3.5897,3.626,83400.0],["1999-02-08",3.771,3.771,3.626,3.626,10500.0],["1999-02-09",3.5897,3.6622,3.5897,3.6622,51000.0],["1999-02-10",3.6623,3.6623,3.5172,3.5671,32400.0],["1999-02-11",3.6079,3.6079,3.481,3.5172,29100.0],["1999-02-12",3.6079,3.6079,3.481,3.481,45300.0],["1999-02-16",3.481,3.5172,3.4447,3.4447,6300.0],["1999-02-17",3.3722,3.5535,3.3722,3.4266,55200.0],["1999-02-18",3.4266,3.4266,3.3722,3.3722,18900.0],["1999-02-19",3.2997,3.4266,3.2997,3.4266,9900.0],["1999-02-22",3.3903,3.4447,3.3903,3.4447,38400.0],["1999-02-23",3.5172,3.5716,3.3722,3.481,79500.0],["1999-02-24",3.3722,3.5535,3.2997,3.5535,10500.0],["1999-02-25",3.5535,3.5535,3.5535,3.5535,1500.0],["1999-02-26",3.481,3.5535,3.2634,3.3359,16200.0],["1999-03-01",3.2271,3.2634,3.0821,3.0821,30000.0],["1999-03-02",3.0821,3.1365,3.0821,3.1184,15900.0],["1999-03-03",3.0458,3.5535,2.8283,3.0821,321900.0],["1999-03-04",3.0821,3.0821,2.8645,3.0096,37200.0],["1999-03-05",2.9733,3.0821,2.9008,3.0821,31200.0],["1999-03-08",3.0821,3.1184,2.9733,3.0458,18300.0],["1999-03-09",2.9733,3.0458,2.9733,3.0458,48900.0],["1999-03-10",3.0821,3.0821,3.0096,3.0458,28800.0],["1999-03-11",3.0458,3.0821,2.9914,3.0821,55500.0],["1999-03-12",3.0096,3.0821,3.0096,3.0821,26400.0],["1999-03-15",2.9552,3.0458,2.9552,3.0458,9300.0],["1999-03-16",2.9733,3.1184,2.9371,3.0096,70500.0],["1999-03-17",2.9914,3.0096,2.9371,2.9733,25500.0],["1999-03-18",2.9371,2.9733,2.9371,2.9733,167400.0],["1999-03-19",2.9733,2.9733,2.647,2.7558,66600.0],["1999-03-22",2.9371,2.9733,2.9008,2.9008,26400.0],["1999-03-23",2.7558,2.9733,2.7558,2.7558,24900.0],["1999-03-24",2.8283,2.9733,2.7376,2.9008,80100.0],["1999-03-25",2.9008,2.9552,2.7558,2.7558,38400.0],["1999-03-26",2.9733,2.9733,2.7558,2.9552,33600.0],["1999-03-29",2.9371,2.9371,2.7558,2.7558,900.0],["1999-03-30",2.9008,2.9008,2.7195,2.8101,9600.0],["1999-03-31",2.7558,2.8283,2.647,2.647,22800.0],["1999-04-01",2.7195,2.8645,2.7195,2.8645,34800.0],["1999-04-05",2.7195,2.9008,2.7195,2.9008,18600.0],["1999-04-06",2.7195,2.9008,2.7195,2.8283,38700.0],["1999-04-07",2.8645,2.9733,2.7558,2.8101,81600.0],["1999-04-08",2.7558,2.8645,2.6832,2.8283,226200.0],["1999-04-09",2.8645,2.8645,2.6832,2.6832,23400.0],["1999-04-12",2.6832,2.8464,2.6107,2.6832,9600.0],["1999-04-13",2.6832,2.8283,2.6288,2.6288,64500.0],["1999-04-14",2.7739,2.8283,2.6107,2.6832,144000.0],["1999-04-15",2.6832,3.0458,2.6107,3.0277,72900.0],["1999-04-16",3.0096,3.0458,2.7558,3.0458,108600.0],["1999-04-19",2.8283,2.9733,2.6832,2.7739,89100.0],["1999-04-20",2.8283,3.0458,2.8283,3.0458,48000.0],["1999-04-21",3.1909,3.3359,3.1909,3.2634,142200.0],["1999-04-22",3.2634,3.2634,3.0821,3.0821,124500.0],["1999-04-23",3.0821,3.1727,3.064,3.1184,12000.0],["1999-04-26",3.1184,3.1546,3.064,3.0821,18900.0],["1999-04-27",3.1546,3.1727,3.0821,3.1727,270000.0],["1999-04-28",3.1365,3.1909,3.1184,3.1909,60000.0],["1999-04-29",3.2634,3.3359,3.1909,3.1909,72000.0],["1999-04-30",3.1909,3.3722,3.1727,3.1727,113400.0],["1999-05-03",3.1909,3.1909,3.1002,3.1002,40200.0],["1999-05-04",3.0458,3.1909,3.0458,3.064,97500.0],["1999-05-05",3.1365,3.2634,3.064,3.1909,25200.0],["1999-05-06",3.064,3.1184,3.064,3.1184,13200.0],["1999-05-07",3.0821,3.2634,3.0821,3.2634,113400.0],["1999-05-10",3.2634,3.2634,3.2271,3.2271,16500.0],["1999-05-11",3.2271,3.2634,3.0821,3.2271,68100.0],["1999-05-12",3.1909,3.2634,3.0821,3.1546,99900.0],["1999-05-13",3.1002,3.1002,3.1002,3.1002,3000.0],["1999-05-14",3.1184,3.1546,3.0458,3.1546,24300.0],["1999-05-17",3.0821,3.1002,3.0277,3.0458,29100.0],["1999-05-18",3.0277,3.0277,2.9733,2.9733,9900.0],["1999-05-19",2.9552,3.064,2.9371,3.064,111300.0],["1999-05-20",3.0096,3.0096,2.9552,2.9733,22500.0],["1999-05-21",2.9914,3.064,2.9914,3.0458,10500.0],["1999-05-24",2.9914,2.9914,2.7558,2.9008,99900.0],["1999-05-25",2.7558,3.1184,2.7558,2.9371,45900.0],["1999-05-26",2.9371,3.0821,2.9371,2.9733,9300.0],["1999-05-27",3.0458,3.1546,2.9371,3.0096,14400.0],["1999-05-28",2.9371,3.0821,2.9008,2.9008,39000.0],["1999-06-01",2.9099,2.9099,2.8645,2.8645,12900.0],["1999-06-02",2.9733,2.9733,2.9008,2.9189,900.0],["1999-06-03",2.9008,2.9371,2.8283,2.8283,22200.0],["1999-06-04",2.8283,2.9733,2.8283,2.9733,9900.0],["1999-06-07",2.8283,2.9733,2.8283,2.9189,20400.0],["1999-06-08",2.9552,3.0277,2.9552,3.0096,25500.0],["1999-06-09",3.0458,3.0458,2.9189,2.9189,16200.0],["1999-06-10",2.928,2.9733,2.9008,2.9733,2400.0],["1999-06-11",2.9008,2.9733,2.9008,2.9008,2100.0],["1999-06-14",2.8917,2.9008,2.8917,2.9008,24900.0],["1999-06-15",2.9008,2.9008,2.9008,2.9008,2400.0],["1999-06-16",2.8645,2.9008,2.8283,2.8645,11700.0],["1999-06-17",2.8283,2.9552,2.8283,2.8645,12900.0],["1999-06-18",2.8645,2.9552,2.8645,2.9552,43200.0],["1999-06-21",2.9189,2.9371,2.8827,2.9008,34500.0],["1999-06-22",2.8645,2.8645,2.8645,2.8645,1500.0],["1999-06-23",2.9008,2.9371,2.9008,2.9371,23100.0],["1999-06-24",2.9189,2.9371,2.8645,2.8827,116100.0],["1999-06-25",2.792,2.9552,2.792,2.9552,26400.0],["1999-06-28",2.8645,2.8645,2.8283,2.8283,66000.0],["1999-06-29",2.8283,2.8645,2.792,2.8645,11400.0],["1999-06-30",2.8464,2.8464,2.792,2.792,15600.0],["1999-07-01",2.792,2.9189,2.792,2.8283,24300.0],["1999-07-02",2.792,2.9008,2.7739,2.9008,36000.0],["1999-07-06",2.9371,2.9371,2.792,2.8827,79500.0],["1999-07-07",2.792,2.9552,2.792,2.9008,36600.0],["1999-07-08",2.9008,2.9371,2.792,2.9371,42000.0],["1999-07-09",2.8645,3.0096,2.8645,3.0096,244500.0],["1999-07-12",3.0096,3.481,3.0096,3.2815,171000.0],["1999-07-13",3.3087,3.6623,3.2271,3.5353,280800.0],["1999-07-14",3.5535,3.6079,3.481,3.5716,84000.0],["1999-07-15",3.5716,3.626,3.5716,3.5897,59100.0],["1999-07-16",3.6441,3.6985,3.5535,3.6441,262800.0],["1999-07-19",3.5897,3.6985,3.5897,3.6622,15900.0],["1999-07-20",3.5535,3.5897,3.4266,3.4447,101400.0],["1999-07-21",3.4084,3.4084,3.0458,3.3722,98100.0],["1999-07-22",3.1909,3.5172,3.1909,3.4447,85500.0],["1999-07-23",3.4447,3.5535,3.4447,3.5535,76500.0],["1999-07-26",3.4991,3.626,3.4084,3.626,92100.0],["1999-07-27",3.626,3.626,3.4447,3.481,58500.0],["1999-07-28",3.3359,3.7892,3.3359,3.6622,170700.0],["1999-07-29",3.7892,3.7892,3.6079,3.6079,204600.0],["1999-07-30",3.6804,3.6804,3.5897,3.6622,17700.0],["1999-08-02",3.6351,3.6985,3.5897,3.6985,33600.0],["1999-08-03",3.6623,3.6623,3.2634,3.3359,63900.0],["1999-08-04",3.4447,3.481,3.4447,3.481,4500.0],["1999-08-05",3.4447,3.4991,3.2634,3.481,134400.0],["1999-08-06",3.481,3.6079,3.3722,3.3722,61200.0],["1999-08-09",3.354,3.3903,3.3359,3.354,78000.0],["1999-08-10",3.2815,3.2997,3.209,3.2453,101400.0],["1999-08-11",3.3359,3.3359,3.1909,3.2634,10500.0],["1999-08-12",3.1727,3.1909,3.1727,3.1909,23400.0],["1999-08-13",3.1909,3.1909,3.1909,3.1909,0.0],["1999-08-16",3.2271,3.3722,3.209,3.3722,73800.0],["1999-08-17",3.2815,3.3359,3.2634,3.2815,36600.0],["1999-08-18",3.2815,3.3178,3.2453,3.2997,11400.0],["1999-08-19",3.3178,3.3359,2.9371,3.0821,102600.0],["1999-08-20",3.0096,3.2271,2.9733,3.1909,317100.0],["1999-08-23",3.1002,3.3722,3.1002,3.2997,135300.0],["1999-08-24",3.3178,3.3359,3.0096,3.0458,15900.0],["1999-08-25",3.0458,3.0458,3.0096,3.0458,13800.0],["1999-08-26",3.0821,3.0821,3.0096,3.0458,11400.0],["1999-08-27",3.0458,3.0458,2.9914,3.0277,48900.0],["1999-08-30",3.0821,3.0821,2.9733,3.0821,7200.0],["1999-08-31",3.0096,3.1184,2.9371,3.0096,61200.0],["1999-09-01",2.9733,3.1727,2.9733,3.1727,5700.0],["1999-09-02",3.0821,3.0821,2.9008,3.0096,6000.0],["1999-09-03",2.9733,3.1909,2.9733,3.1909,66000.0],["1999-09-07",3.1546,3.1546,3.0277,3.0277,2400.0],["1999-09-08",3.0277,3.1002,2.9733,3.1002,118200.0],["1999-09-09",2.9733,2.9914,2.9733,2.9914,4800.0],["1999-09-10",2.9552,2.9733,2.9371,2.9371,62700.0],["1999-09-13",2.9371,3.0096,2.9371,2.9552,14700.0],["1999-09-14",2.9371,3.1365,2.9371,3.1365,18900.0],["1999-09-15",3.1365,3.3359,3.1365,3.1365,79200.0],["1999-09-16",3.1546,3.1727,3.0277,3.1365,100800.0],["1999-09-17",3.0821,3.0821,3.0096,3.0458,7800.0],["1999-09-20",3.0458,3.0458,3.0458,3.0458,2100.0],["1999-09-21",3.0458,3.0458,3.0458,3.0458,1500.0],["1999-09-22",3.0458,3.3722,3.0096,3.3722,196200.0],["1999-09-23",3.2634,3.3359,3.0821,3.0821,74700.0],["1999-09-24",3.1184,3.1909,2.9733,3.1909,48600.0],["1999-09-27",3.0096,3.1546,2.9733,3.0277,15000.0],["1999-09-28",3.064,3.064,2.9733,2.9733,17700.0],["1999-09-29",2.9733,3.0821,2.9733,3.0458,10500.0],["1999-09-30",3.0458,3.2634,2.9914,3.1909,72900.0],["1999-10-01",3.0277,3.0277,3.0277,3.0277,300.0],["1999-10-04",3.0277,3.1184,3.0277,3.1184,600.0],["1999-10-05",3.1184,3.1546,3.1184,3.1546,12300.0],["1999-10-06",3.1365,3.1909,3.1365,3.1909,56700.0],["1999-10-07",3.1909,3.1909,3.0096,3.1909,65700.0],["1999-10-08",3.0821,3.1727,3.0096,3.1184,90600.0],["1999-10-11",3.1909,3.2997,3.1184,3.1184,42000.0],["1999-10-12",3.1002,3.1002,2.9733,2.9733,6600.0],["1999-10-13",2.9189,3.0458,2.9189,3.0458,24900.0],["1999-10-14",3.0458,3.0821,2.9733,3.0096,52200.0],["1999-10-15",2.9189,2.9552,2.9008,2.9371,47100.0],["1999-10-18",2.9371,2.9371,2.8645,2.8827,40200.0],["1999-10-19",2.8645,2.8645,2.7558,2.8464,11400.0],["1999-10-20",2.8464,3.0821,2.6107,3.0458,284100.0],["1999-10-21",2.9824,3.0458,2.8645,3.0458,24300.0],["1999-10-22",2.9189,2.9733,2.7558,2.792,99300.0],["1999-10-25",2.8192,2.8192,2.5563,2.5563,90300.0],["1999-10-26",2.6832,2.7014,2.5745,2.7014,54600.0],["1999-10-27",2.7014,2.7739,2.647,2.6651,110700.0],["1999-10-28",2.7558,2.7558,2.647,2.6832,80700.0],["1999-10-29",2.7558,2.792,2.7014,2.7195,20700.0],["1999-11-01",2.6832,2.7558,2.6832,2.6832,102300.0],["1999-11-02",2.647,2.7014,2.6107,2.6832,18900.0],["1999-11-03",2.6832,2.7558,2.5382,2.6107,181200.0],["1999-11-04",2.5382,2.647,2.5019,2.5201,371700.0],["1999-11-05",2.5473,2.5473,2.5019,2.5019,9300.0],["1999-11-08",2.5382,2.5382,2.4294,2.4475,201000.0],["1999-11-09",2.4475,2.4475,2.375,2.3932,136500.0],["1999-11-10",2.3569,2.375,2.2844,2.3388,208500.0],["1999-11-11",2.3388,2.3388,2.2844,2.3025,127200.0],["1999-11-12",2.307,2.3206,2.2844,2.2844,31800.0],["1999-11-15",2.2753,2.375,2.2662,2.2844,63000.0],["1999-11-16",2.375,2.4475,2.3206,2.3206,104400.0],["1999-11-17",2.3388,2.3388,2.1393,2.2481,164100.0],["1999-11-18",2.2572,2.2572,2.1756,2.1937,277200.0],["1999-11-19",2.3206,2.7195,2.3206,2.5563,92700.0],["1999-11-22",2.4838,2.4838,2.2844,2.2844,28500.0],["1999-11-23",2.2844,2.2844,2.2481,2.2481,6600.0],["1999-11-24",2.2662,2.2844,2.2481,2.2481,40200.0],["1999-11-26",2.2481,2.2662,2.0849,2.1212,45600.0],["1999-11-29",2.1031,2.23,2.0849,2.0849,162600.0],["1999-11-30",2.1393,2.1937,1.9943,2.1393,295200.0],["1999-12-01",2.1575,2.6107,2.0668,2.3206,177900.0],["1999-12-02",2.4113,2.4294,2.2119,2.2119,61800.0],["1999-12-03",2.2119,2.3206,2.1393,2.2844,13800.0],["1999-12-06",2.647,2.7195,2.3206,2.5201,142800.0],["1999-12-07",2.4657,2.4657,2.3569,2.3569,36300.0],["1999-12-08",2.4294,2.5745,2.0849,2.1756,35700.0],["1999-12-09",2.3388,2.5382,2.0487,2.1575,51000.0],["1999-12-10",2.2119,2.6107,2.1575,2.3388,101700.0],["1999-12-13",2.3025,2.4294,2.3025,2.3206,108600.0],["1999-12-14",2.3569,2.3569,2.2119,2.3206,183000.0],["1999-12-15",2.3206,2.3206,2.2481,2.2481,15300.0],["1999-12-16",2.2119,2.2481,2.1575,2.2481,42300.0],["1999-12-17",2.23,2.3569,2.23,2.3206,249300.0],["1999-12-20",2.3569,2.375,2.2844,2.2844,106500.0],["1999-12-21",2.2844,2.3206,2.2662,2.2662,48000.0],["1999-12-22",2.2662,2.2662,1.9036,2.0849,82500.0],["1999-12-23",2.0487,2.1756,1.9218,2.1665,356400.0],["1999-12-27",2.1031,2.1031,2.0306,2.0306,12000.0],["1999-12-28",2.0306,2.0668,1.9943,2.0487,33000.0],["1999-12-29",2.1031,2.2119,2.0668,2.1031,81900.0],["1999-12-30",2.0849,2.5019,2.0849,2.4294,87600.0],["1999-12-31",2.2844,2.4657,2.2119,2.3932,45900.0],["2000-01-03",2.2119,2.3206,2.1937,2.3206,16200.0],["2000-01-04",2.2119,2.2844,2.2119,2.2119,11700.0],["2000-01-05",2.3206,2.3206,2.1031,2.1756,26700.0],["2000-01-06",2.1756,2.2844,2.1756,2.2481,20700.0],["2000-01-07",2.1756,2.3206,2.1756,2.2481,102300.0],["2000-01-10",2.1756,2.3206,2.1756,2.2662,84900.0],["2000-01-11",2.2481,2.3206,2.2481,2.3206,33600.0],["2000-01-12",2.2481,2.2844,2.1756,2.1756,30000.0],["2000-01-13",2.3206,2.3206,2.23,2.239,26100.0],["2000-01-14",2.2572,2.3206,2.2572,2.2572,36300.0],["2000-01-18",2.1937,2.3932,2.1756,2.3206,28500.0],["2000-01-19",2.3932,2.3932,2.2481,2.2934,24600.0],["2000-01-20",2.2481,2.3206,2.1756,2.2119,48900.0],["2000-01-21",2.1937,2.6107,2.1756,2.4294,102900.0],["2000-01-24",2.4838,2.5745,2.3206,2.4294,12300.0],["2000-01-25",2.6107,2.6107,2.3206,2.3569,95100.0],["2000-01-26",2.3569,2.3932,2.1756,2.1756,22200.0],["2000-01-27",2.1756,2.2844,2.1393,2.2119,67200.0],["2000-01-28",2.1756,2.1756,2.1031,2.1212,18000.0],["2000-01-31",2.1031,2.1756,2.0849,2.1212,20400.0],["2000-02-01",2.0668,2.0668,1.9943,2.0306,63600.0],["2000-02-02",2.1212,2.1393,2.0487,2.094,24600.0],["2000-02-03",2.0668,2.1756,2.0124,2.0668,142800.0],["2000-02-04",2.0306,2.1393,2.0306,2.0668,58800.0],["2000-02-07",2.2844,2.2844,2.0306,2.1756,17700.0],["2000-02-08",2.2617,2.5019,2.2481,2.3206,51600.0],["2000-02-09",2.3025,2.4294,2.2844,2.2844,87900.0],["2000-02-10",2.4657,2.4657,2.3025,2.3025,47100.0],["2000-02-11",2.3932,2.3932,2.1756,2.2119,46200.0],["2000-02-14",2.1756,2.3388,2.1756,2.1756,46200.0],["2000-02-15",2.1575,2.2119,1.668,2.0306,415200.0],["2000-02-16",1.9399,2.3206,1.9399,2.1847,140400.0],["2000-02-17",2.1756,2.2844,2.1756,2.2844,25800.0],["2000-02-18",2.3206,2.375,2.1756,2.2119,25800.0],["2000-02-22",2.2662,2.3569,2.1756,2.2119,114300.0],["2000-02-23",2.2481,2.2481,2.1031,2.2481,107700.0],["2000-02-24",2.2119,2.2119,2.0487,2.0487,59700.0],["2000-02-25",2.1756,2.1756,1.9943,2.0306,91200.0],["2000-02-28",1.9762,2.1393,1.9762,2.0306,40200.0],["2000-02-29",2.0034,2.1756,2.0034,2.0306,57300.0],["2000-03-01",1.958,2.0306,1.958,2.0215,130500.0],["2000-03-02",1.9943,2.1756,1.9852,2.0306,58200.0],["2000-03-03",1.9943,2.0668,1.958,1.9943,97200.0],["2000-03-06",1.9762,1.9943,1.958,1.958,112500.0],["2000-03-07",1.958,1.9943,1.9218,1.9762,96000.0],["2000-03-08",1.958,1.958,1.958,1.958,46200.0],["2000-03-09",1.9943,2.0306,1.9218,1.9762,184200.0],["2000-03-10",1.9943,2.0306,1.8855,2.0306,18000.0],["2000-03-13",1.9218,1.9943,1.8493,1.9762,57900.0],["2000-03-14",2.0306,2.0306,1.958,1.958,53700.0],["2000-03-15",1.958,1.958,1.958,1.958,46200.0],["2000-03-16",2.0124,2.0668,1.9762,2.0306,74400.0],["2000-03-17",1.9943,2.0668,1.9943,2.0306,191400.0],["2000-03-20",2.1303,2.3206,2.0487,2.0487,54600.0],["2000-03-21",2.0306,2.3206,2.0306,2.3206,64200.0],["2000-03-22",2.1393,2.1393,2.0306,2.0306,62700.0],["2000-03-23",2.0396,2.0487,1.9943,2.0487,5700.0],["2000-03-24",2.0849,2.1393,2.0849,2.1031,21000.0],["2000-03-27",2.1121,2.1121,2.0487,2.0487,9900.0],["2000-03-28",2.0487,2.0487,1.8855,1.8855,112800.0],["2000-03-29",2.0306,2.0668,1.8493,1.9943,183000.0],["2000-03-30",1.8855,1.8855,1.813,1.8855,88800.0],["2000-03-31",1.9399,2.0668,1.7042,1.7767,417300.0],["2000-04-03",1.7767,1.9762,1.7767,1.8493,138900.0],["2000-04-04",1.813,1.8311,1.7586,1.7586,327600.0],["2000-04-05",1.813,1.8493,1.7223,1.7586,39600.0],["2000-04-06",1.8311,1.8311,1.7223,1.7223,46800.0],["2000-04-07",1.8855,1.8855,1.7042,1.8493,56400.0],["2000-04-10",1.8493,1.8493,1.7042,1.7042,72300.0],["2000-04-11",1.7042,1.7042,1.4141,1.4141,227400.0],["2000-04-12",1.4323,1.6136,1.3779,1.532,118800.0],["2000-04-13",1.6226,1.668,1.532,1.5592,80400.0],["2000-04-14",1.6317,1.6317,0.834,1.4504,152100.0],["2000-04-17",1.4413,1.4413,1.1603,1.3779,63600.0],["2000-04-18",1.2691,1.396,1.1966,1.2419,217800.0],["2000-04-19",1.2419,1.2691,1.2147,1.2328,575400.0],["2000-04-20",1.26,1.26,1.2147,1.251,353400.0],["2000-04-24",1.2147,1.396,1.2147,1.396,83700.0],["2000-04-25",1.396,1.4141,1.2328,1.3235,23100.0],["2000-04-26",1.4141,1.4141,1.2328,1.2691,34800.0],["2000-04-27",1.2691,1.2691,1.2147,1.251,299700.0],["2000-04-28",1.251,1.2963,1.251,1.2963,294000.0],["2000-05-01",1.251,1.3054,1.251,1.3054,15600.0],["2000-05-02",1.3416,1.3416,1.251,1.3235,110700.0],["2000-05-03",1.3416,1.3416,1.3416,1.3416,6300.0],["2000-05-04",1.3779,1.5229,1.3597,1.4368,146400.0],["2000-05-05",1.4504,1.5773,1.4504,1.4731,158700.0],["2000-05-08",1.4957,1.5592,1.4141,1.4141,33000.0],["2000-05-09",1.4504,1.5229,1.4141,1.4867,87000.0],["2000-05-10",1.5048,1.541,1.4685,1.4685,3000.0],["2000-05-11",1.5592,1.5592,1.5592,1.5592,1200.0],["2000-05-12",1.4504,1.4504,1.4504,1.4504,18600.0],["2000-05-15",1.4504,1.5592,1.396,1.5229,56100.0],["2000-05-16",1.5592,1.5592,1.4504,1.4504,1800.0],["2000-05-17",1.5592,1.5773,1.4867,1.4867,2100.0],["2000-05-18",1.5229,1.5954,1.4867,1.4867,9900.0],["2000-05-19",1.5048,1.5048,1.4504,1.4504,42900.0],["2000-05-22",1.4504,1.4867,1.3779,1.3779,27300.0],["2000-05-23",1.3779,1.396,1.3779,1.396,900.0],["2000-05-24",1.4051,1.4323,1.4051,1.4323,8100.0],["2000-05-25",1.396,1.4504,1.3416,1.3597,69000.0],["2000-05-26",1.3416,1.3779,1.3054,1.3054,12900.0],["2000-05-30",1.3054,1.3054,1.251,1.251,6900.0],["2000-05-31",1.251,1.251,1.251,1.251,0.0],["2000-06-01",1.3054,1.3054,1.1784,1.1784,19500.0],["2000-06-02",1.1784,1.1966,1.1784,1.1784,6900.0],["2000-06-05",1.1784,1.2328,1.1784,1.1784,47100.0],["2000-06-06",1.1603,1.1603,1.1241,1.1603,63900.0],["2000-06-07",1.0153,1.1603,0.979,1.1422,61200.0],["2000-06-08",1.1241,1.1422,1.1059,1.1422,14100.0],["2000-06-09",1.1422,1.1422,1.1059,1.1241,18900.0],["2000-06-12",1.1422,1.1422,1.1422,1.1422,27000.0],["2000-06-13",1.1422,1.1422,1.0153,1.1422,80700.0],["2000-06-14",1.1603,1.1603,1.0697,1.1059,90900.0],["2000-06-15",1.0878,1.0878,1.0515,1.0515,21300.0],["2000-06-16",1.0515,1.1966,1.0425,1.0425,6300.0],["2000-06-19",1.0515,1.0515,1.0153,1.0153,26700.0],["2000-06-20",1.1059,1.1059,1.0878,1.0878,7200.0],["2000-06-21",1.0878,1.0969,1.0515,1.0697,21000.0],["2000-06-22",1.0878,1.0878,1.0697,1.0697,2100.0],["2000-06-23",1.0697,1.0697,1.0153,1.0515,4500.0],["2000-06-26",1.0697,1.0697,1.0515,1.0515,900.0],["2000-06-27",1.0515,1.0515,0.834,0.8702,210300.0],["2000-06-28",0.8702,0.8884,0.8249,0.8702,363600.0],["2000-06-29",0.8884,1.0153,0.8884,0.9609,78300.0],["2000-06-30",1.0515,1.0515,0.9065,0.979,18900.0],["2000-07-03",0.97,0.97,0.8884,0.8884,600.0],["2000-07-05",1.0153,1.0153,0.8702,0.8702,40500.0],["2000-07-06",0.8702,0.8884,0.8702,0.8702,229800.0],["2000-07-07",0.8702,0.8974,0.8702,0.8702,351900.0],["2000-07-10",0.8793,0.8793,0.8521,0.8702,33300.0],["2000-07-11",0.8521,0.8884,0.8521,0.8884,47400.0],["2000-07-12",0.8974,0.9065,0.8793,0.9065,8100.0],["2000-07-13",0.8702,0.9246,0.8702,0.9065,55500.0],["2000-07-14",0.8702,0.9292,0.8702,0.9292,39000.0],["2000-07-17",0.9065,0.9065,0.8702,0.9065,118800.0],["2000-07-18",0.8702,0.9246,0.8702,0.9065,55500.0],["2000-07-19",0.9065,0.9246,0.8702,0.8884,45300.0],["2000-07-20",0.9246,0.9246,0.8884,0.8884,42600.0],["2000-07-21",0.8884,0.8884,0.8702,0.8702,56700.0],["2000-07-24",0.8884,0.9246,0.8884,0.9156,28200.0],["2000-07-25",0.9428,0.9428,0.8702,0.8702,18000.0],["2000-07-26",0.9065,0.9428,0.8702,0.9065,44100.0],["2000-07-27",0.9065,0.9065,0.9065,0.9065,6000.0],["2000-07-28",0.9065,0.9065,0.8702,0.8884,53400.0],["2000-07-31",0.8929,0.8929,0.8793,0.8793,43800.0],["2000-08-01",0.8702,0.8974,0.8702,0.8702,12000.0],["2000-08-02",0.8838,0.8838,0.8702,0.8702,59700.0],["2000-08-03",0.8884,0.8884,0.8884,0.8884,6000.0],["2000-08-04",0.8702,0.8702,0.8702,0.8702,15900.0],["2000-08-07",0.8748,0.8748,0.8521,0.8702,28200.0],["2000-08-08",0.8793,0.8793,0.8702,0.8793,202800.0],["2000-08-09",0.8702,0.8702,0.8702,0.8702,91200.0],["2000-08-10",0.8521,0.8793,0.8521,0.8702,8100.0],["2000-08-11",0.8702,0.8702,0.8521,0.8521,22500.0],["2000-08-14",0.8566,0.8748,0.8566,0.8702,18300.0],["2000-08-15",0.8702,0.8702,0.8521,0.8521,74400.0],["2000-08-16",0.8702,0.8702,0.8702,0.8702,4200.0],["2000-08-17",0.8521,0.8884,0.8521,0.8884,5700.0],["2000-08-18",0.8521,0.8884,0.8521,0.8521,1200.0],["2000-08-21",0.8521,0.8884,0.8521,0.8884,2400.0],["2000-08-22",0.8521,0.8884,0.8521,0.8884,51600.0],["2000-08-23",0.8521,0.8884,0.834,0.8521,14100.0],["2000-08-24",0.8521,0.8521,0.8521,0.8521,600.0],["2000-08-25",0.8521,0.8702,0.8521,0.8612,30600.0],["2000-08-28",0.8793,0.8793,0.8521,0.8521,22800.0],["2000-08-29",0.8521,0.8702,0.8158,0.8158,39300.0],["2000-08-30",0.843,0.8702,0.7796,0.7796,38100.0],["2000-08-31",0.8521,0.8702,0.7796,0.7796,32700.0],["2000-09-01",0.834,0.8884,0.7977,0.8521,48900.0],["2000-09-05",0.7977,0.7977,0.7796,0.7796,32400.0],["2000-09-06",0.7796,0.7796,0.7796,0.7796,7200.0],["2000-09-07",0.7977,0.8702,0.7977,0.8702,56400.0],["2000-09-08",0.7977,0.834,0.7977,0.834,3300.0],["2000-09-11",0.8657,0.8657,0.7977,0.7977,16200.0],["2000-09-12",0.8702,0.8702,0.7615,0.7615,44100.0],["2000-09-13",0.7977,0.7977,0.7977,0.7977,36300.0],["2000-09-14",0.8158,0.8158,0.7615,0.7615,72900.0],["2000-09-15",0.834,0.834,0.834,0.834,300.0],["2000-09-18",0.8158,0.8158,0.7977,0.7977,2400.0],["2000-09-19",0.7977,0.7977,0.7977,0.7977,11100.0],["2000-09-20",0.7977,0.7977,0.7252,0.7252,42000.0],["2000-09-21",0.7977,0.8521,0.7615,0.8521,51900.0],["2000-09-22",0.8521,0.8521,0.7615,0.7977,30300.0],["2000-09-25",0.7796,0.7977,0.7615,0.7615,19200.0],["2000-09-26",0.8521,0.8521,0.7433,0.7433,9600.0],["2000-09-27",0.7796,0.7796,0.7343,0.7343,4500.0],["2000-09-28",0.7343,0.7343,0.5802,0.5802,164100.0],["2000-09-29",0.6527,0.8158,0.5892,0.7071,158100.0],["2000-10-02",0.7977,0.7977,0.6345,0.6345,30300.0],["2000-10-03",0.6527,0.6708,0.6345,0.6527,178200.0],["2000-10-04",0.6527,0.7252,0.6527,0.7252,27000.0],["2000-10-05",0.7071,0.7071,0.6889,0.7071,15300.0],["2000-10-06",0.7252,0.7252,0.6708,0.6708,7800.0],["2000-10-09",0.6889,0.7252,0.6889,0.6889,5400.0],["2000-10-10",0.7071,0.7071,0.6527,0.6527,78000.0],["2000-10-11",0.7252,0.8521,0.6527,0.7615,85800.0],["2000-10-12",0.7252,0.7252,0.6527,0.6527,111600.0],["2000-10-13",0.6708,0.7252,0.6708,0.6889,24000.0],["2000-10-16",0.6889,0.6889,0.6889,0.6889,1500.0],["2000-10-17",0.7252,0.7252,0.6708,0.6708,17700.0],["2000-10-18",0.7071,0.7071,0.6889,0.7071,54000.0],["2000-10-19",0.7071,0.7071,0.698,0.7071,38100.0],["2000-10-20",0.7071,0.7071,0.6889,0.6889,92400.0],["2000-10-23",0.698,0.7071,0.6708,0.6889,99900.0],["2000-10-24",0.6753,0.6889,0.6708,0.6889,25500.0],["2000-10-25",0.7252,0.7433,0.6889,0.7252,100200.0],["2000-10-26",0.7071,0.7615,0.6889,0.6889,177900.0],["2000-10-27",0.7433,0.7433,0.6889,0.7252,108000.0],["2000-10-30",0.7433,0.7433,0.7252,0.7252,149100.0],["2000-10-31",0.7615,0.7615,0.6889,0.7071,18600.0],["2000-11-01",0.7252,0.7433,0.7161,0.7433,43200.0],["2000-11-02",0.7433,0.7524,0.7252,0.7252,98100.0],["2000-11-03",0.7252,0.7433,0.6345,0.6345,161400.0],["2000-11-06",0.7071,0.7252,0.6617,0.6708,118800.0],["2000-11-07",0.6617,0.6708,0.6436,0.6436,96900.0],["2000-11-08",0.6345,0.6345,0.6345,0.6345,22200.0],["2000-11-09",0.7071,0.7071,0.5802,0.6164,87000.0],["2000-11-10",0.6074,0.6345,0.5892,0.5983,91500.0],["2000-11-13",0.6527,0.6527,0.562,0.562,192300.0],["2000-11-14",0.5802,0.5802,0.5258,0.5802,208800.0],["2000-11-15",0.5802,0.5802,0.4804,0.4804,1405500.0],["2000-11-16",0.562,0.5802,0.562,0.5802,21300.0],["2000-11-17",0.5802,0.5802,0.562,0.5802,141900.0],["2000-11-20",0.5802,0.5802,0.553,0.5802,152400.0],["2000-11-21",0.5802,0.6164,0.562,0.6164,234600.0],["2000-11-22",0.5892,0.6164,0.5802,0.5983,173400.0],["2000-11-24",0.6164,0.6527,0.5802,0.5802,103200.0],["2000-11-27",0.6164,0.7433,0.5802,0.7161,479700.0],["2000-11-28",0.7252,0.7615,0.6889,0.7433,207300.0],["2000-11-29",0.7615,0.8702,0.7615,0.834,222900.0],["2000-11-30",0.8249,0.8702,0.7433,0.8158,231300.0],["2000-12-01",0.8204,0.8702,0.7796,0.8158,81600.0],["2000-12-04",0.834,0.8702,0.7252,0.7615,70200.0],["2000-12-05",0.7796,0.834,0.7433,0.7796,78600.0],["2000-12-06",0.8294,0.834,0.7252,0.7252,97500.0],["2000-12-07",0.7252,0.7433,0.6527,0.6527,40200.0],["2000-12-08",0.6799,0.7433,0.6345,0.6527,67500.0],["2000-12-11",0.6527,0.6889,0.5439,0.5802,91500.0],["2000-12-12",0.5983,0.6436,0.5983,0.6074,44400.0],["2000-12-13",0.5802,0.6345,0.5076,0.6164,64200.0],["2000-12-14",0.5983,0.6527,0.5802,0.5983,55200.0],["2000-12-15",0.5892,0.6889,0.5802,0.5802,10500.0],["2000-12-18",0.6708,0.6708,0.5983,0.5983,187200.0],["2000-12-19",0.5983,0.6527,0.5802,0.6164,57900.0],["2000-12-20",0.5802,0.6164,0.5802,0.5983,86700.0],["2000-12-21",0.5983,0.6527,0.5983,0.5983,94800.0],["2000-12-22",0.5983,0.6436,0.5802,0.6391,167100.0],["2000-12-26",0.6345,0.6527,0.5983,0.6164,234600.0],["2000-12-27",0.6345,0.6481,0.6164,0.6255,238800.0],["2000-12-28",0.6799,0.7252,0.5892,0.7252,189300.0],["2000-12-29",0.6391,0.698,0.5983,0.6527,48300.0],["2001-01-02",0.6617,0.6617,0.6345,0.6345,15000.0],["2001-01-03",0.6527,0.7071,0.6527,0.6527,18600.0],["2001-01-04",0.7071,0.7252,0.6345,0.6889,78000.0],["2001-01-05",0.7433,0.7433,0.6889,0.6889,32100.0],["2001-01-08",0.7071,0.7796,0.7071,0.7433,33900.0],["2001-01-09",0.7615,0.8158,0.7252,0.7615,91200.0],["2001-01-10",0.7615,0.7977,0.7433,0.7433,13800.0],["2001-01-11",0.7252,0.7977,0.7252,0.7977,11700.0],["2001-01-12",0.8158,0.9428,0.8158,0.8884,88200.0],["2001-01-16",0.8702,0.9428,0.8702,0.9428,27600.0],["2001-01-17",0.8884,0.97,0.8884,0.97,2400.0],["2001-01-18",0.9428,0.9428,0.9428,0.9428,4500.0],["2001-01-19",0.9382,0.97,0.9065,0.97,18600.0],["2001-01-22",0.9654,0.9654,0.9428,0.9428,12900.0],["2001-01-23",0.9428,1.0153,0.9428,1.0153,127800.0],["2001-01-24",0.979,1.1059,0.979,1.0878,65100.0],["2001-01-25",1.0515,1.1241,1.0334,1.1059,62400.0],["2001-01-26",1.1241,1.1603,1.1059,1.1422,110100.0],["2001-01-29",1.1603,1.1966,1.0878,1.0878,54600.0],["2001-01-30",1.0878,1.0878,1.0334,1.0697,34500.0],["2001-01-31",1.0878,1.1784,0.9065,0.9428,50100.0],["2001-02-01",0.9428,1.1513,0.9428,1.0878,10200.0],["2001-02-02",1.1875,1.1875,1.0697,1.1241,28800.0],["2001-02-05",1.1241,1.1241,1.0878,1.0878,600.0],["2001-02-06",1.0878,1.1241,1.0334,1.1241,12300.0],["2001-02-07",1.0878,1.2147,1.0515,1.1603,49500.0],["2001-02-08",1.0878,1.1966,1.0878,1.1422,37800.0],["2001-02-09",1.1422,1.1422,1.0878,1.1059,55200.0],["2001-02-12",1.0878,1.1422,1.0878,1.1241,77400.0],["2001-02-13",1.0878,1.1059,1.0878,1.1059,33000.0],["2001-02-14",1.1241,1.1422,1.1059,1.1241,120000.0],["2001-02-15",1.1241,1.1422,1.1241,1.1241,57900.0],["2001-02-16",1.1286,1.1422,1.1059,1.1059,90300.0],["2001-02-20",1.1422,1.1422,1.0878,1.1241,68100.0],["2001-02-21",1.1331,1.1422,1.1241,1.1241,39900.0],["2001-02-22",1.1331,1.1603,1.1331,1.1422,55800.0],["2001-02-23",1.1331,1.1422,1.1241,1.1331,102600.0],["2001-02-26",1.0742,1.1422,1.0742,1.1241,41100.0],["2001-02-27",1.1286,1.1966,1.1286,1.1603,216900.0],["2001-02-28",1.1966,1.251,1.1784,1.2147,216300.0],["2001-03-01",1.4413,1.5954,1.3099,1.3779,534000.0],["2001-03-02",1.4323,1.4413,1.3416,1.3597,265800.0],["2001-03-05",1.3552,1.4141,1.3552,1.3779,61200.0],["2001-03-06",1.3461,1.3779,1.3416,1.3779,93300.0],["2001-03-07",1.3643,1.396,1.3416,1.396,194700.0],["2001-03-08",1.3597,1.4685,1.3597,1.4685,171900.0],["2001-03-09",1.4595,1.5229,1.3235,1.4504,456300.0],["2001-03-12",1.3779,1.4323,1.3597,1.3597,107100.0],["2001-03-13",1.3779,1.4504,1.3597,1.4051,132000.0],["2001-03-14",1.4323,1.4867,1.4141,1.4504,188400.0],["2001-03-15",1.4867,1.4867,1.4323,1.4413,86700.0],["2001-03-16",1.4368,1.4413,1.3597,1.396,137400.0],["2001-03-19",1.3416,1.4141,1.2872,1.3416,51000.0],["2001-03-20",1.396,1.4504,1.396,1.4323,82500.0],["2001-03-21",1.4141,1.4141,1.3779,1.4141,92400.0],["2001-03-22",1.396,1.4504,1.3779,1.4504,439500.0],["2001-03-23",1.4141,1.4504,1.396,1.4141,369900.0],["2001-03-26",1.4504,1.4685,1.4141,1.4323,52800.0],["2001-03-27",1.4141,1.4867,1.4141,1.4504,113700.0],["2001-03-28",1.4413,1.4504,1.4141,1.4504,201900.0],["2001-03-29",1.4504,1.4504,1.4323,1.4504,261900.0],["2001-03-30",1.4459,1.4504,1.4413,1.4413,111000.0],["2001-04-02",1.4549,1.4685,1.4323,1.4323,114300.0],["2001-04-03",1.4323,1.4323,1.3779,1.4323,68100.0],["2001-04-04",1.4504,1.4685,1.4504,1.4595,54000.0],["2001-04-05",1.4595,1.4685,1.4323,1.4685,41700.0],["2001-04-06",1.4504,1.6498,1.4504,1.5592,152400.0],["2001-04-09",1.5055,1.5055,1.4678,1.5055,18600.0],["2001-04-10",1.52,1.5374,1.4939,1.5374,93300.0],["2001-04-11",1.5635,1.5664,1.549,1.5577,103200.0],["2001-04-12",1.5635,1.5722,1.5519,1.5519,61800.0],["2001-04-16",1.5809,1.6331,1.4562,1.5374,278400.0],["2001-04-17",1.5374,1.5519,1.52,1.5229,85500.0],["2001-04-18",1.5461,1.5896,1.5229,1.5809,151800.0],["2001-04-19",1.5925,1.607,1.5316,1.5316,193200.0],["2001-04-20",1.5374,1.549,1.5374,1.5374,37200.0],["2001-04-23",1.5664,1.5664,1.5084,1.5084,60600.0],["2001-04-24",1.6331,1.668,1.5606,1.6564,369600.0],["2001-04-25",1.697,1.813,1.6941,1.7608,255600.0],["2001-04-26",1.8014,1.9493,1.7985,1.8884,120300.0],["2001-04-27",1.929,1.958,1.871,1.8942,166800.0],["2001-04-30",2.0073,2.0102,1.8855,1.929,36000.0],["2001-05-01",1.9841,1.9841,1.929,1.9435,21600.0],["2001-05-02",1.9058,1.9899,1.9,1.9783,95700.0],["2001-05-03",1.9899,1.9899,1.9725,1.9725,6600.0],["2001-05-04",1.9986,2.0393,1.9725,2.0306,50700.0],["2001-05-07",2.0277,2.0306,1.9754,2.0161,30900.0],["2001-05-08",2.0131,2.0131,1.9696,1.9696,47400.0],["2001-05-09",1.9696,2.0277,1.9696,1.9696,35400.0],["2001-05-10",1.9696,2.0364,1.9696,2.0364,94800.0],["2001-05-11",2.0306,2.0306,2.0015,2.0219,166200.0],["2001-05-14",2.0248,2.0364,2.0219,2.0219,17100.0],["2001-05-15",2.0219,2.0335,1.987,1.987,107700.0],["2001-05-16",2.0219,2.0219,1.987,1.9899,7200.0],["2001-05-17",2.0277,2.0277,1.9899,1.9957,26100.0],["2001-05-18",2.0393,2.0422,1.9899,1.9928,16200.0],["2001-05-21",2.0451,2.0451,1.9725,2.0248,86700.0],["2001-05-22",2.0248,2.0248,1.987,2.0044,33300.0],["2001-05-23",2.0044,2.1495,2.0044,2.1321,223500.0],["2001-05-24",2.1031,2.1176,2.0567,2.1176,73800.0],["2001-05-25",2.135,2.135,2.1002,2.1321,57300.0],["2001-05-29",2.1292,2.1321,2.106,2.106,9000.0],["2001-05-30",2.1176,2.1321,2.1176,2.1205,15300.0],["2001-05-31",2.1205,2.1582,2.1205,2.1379,31800.0],["2001-06-01",2.1379,2.1669,2.1321,2.1466,180900.0],["2001-06-04",2.1466,2.2365,2.1408,2.164,92700.0],["2001-06-05",2.1959,2.1959,2.1524,2.164,118800.0],["2001-06-06",2.1611,2.164,2.1437,2.1495,59400.0],["2001-06-07",2.1466,2.164,2.1321,2.1321,36600.0],["2001-06-08",2.1466,2.1466,2.1176,2.1176,51600.0],["2001-06-11",2.1205,2.1872,2.1176,2.1176,22500.0],["2001-06-12",2.1176,2.1176,2.0741,2.0799,121200.0],["2001-06-13",2.0799,2.0799,2.0625,2.0625,39300.0],["2001-06-14",2.0538,2.0712,2.0015,2.0015,98700.0],["2001-06-15",2.0044,2.0044,1.8565,2.0015,164100.0],["2001-06-18",2.0073,2.0073,1.9435,1.9435,3900.0],["2001-06-19",1.9725,1.9725,1.9435,1.9435,5700.0],["2001-06-20",1.9435,2.0161,1.9435,2.0161,9300.0],["2001-06-21",2.0248,2.0248,1.9725,2.0073,344100.0],["2001-06-22",2.0073,2.0073,1.9754,1.9754,23700.0],["2001-06-25",1.9783,2.0015,1.9754,1.9754,9600.0],["2001-06-26",1.9986,1.9986,1.9754,1.9754,33000.0],["2001-06-27",1.9754,2.0364,1.9754,1.987,30900.0],["2001-06-28",1.9725,1.9986,1.9435,1.9725,45000.0],["2001-06-29",1.9464,1.9899,1.9145,1.9725,52800.0],["2001-07-02",1.8449,1.9116,1.813,1.8652,17700.0],["2001-07-03",1.8797,1.8797,1.871,1.871,11400.0],["2001-07-05",1.8797,1.8797,1.871,1.871,12900.0],["2001-07-06",1.871,1.8797,1.871,1.8797,7500.0],["2001-07-09",1.871,1.8826,1.871,1.8797,93600.0],["2001-07-10",1.8797,1.9522,1.8797,1.929,127200.0],["2001-07-11",1.929,1.9551,1.9232,1.9435,105900.0],["2001-07-12",1.9696,2.0741,1.9696,2.0741,135900.0],["2001-07-13",2.0857,2.0886,2.0567,2.0741,246600.0],["2001-07-16",2.0741,2.2481,2.0741,2.2046,294600.0],["2001-07-17",2.2336,2.3554,2.2336,2.3467,318000.0],["2001-07-18",2.3554,2.3554,2.3148,2.3235,330000.0],["2001-07-19",2.367,2.3699,2.3206,2.3699,1090500.0],["2001-07-20",2.367,2.4048,2.3641,2.3641,140400.0],["2001-07-23",2.3787,2.3932,2.3061,2.3061,105000.0],["2001-07-24",2.3061,2.309,2.2481,2.251,123900.0],["2001-07-25",2.2336,2.2771,2.1379,2.1872,131700.0],["2001-07-26",2.1843,2.2481,2.1466,2.2423,61800.0],["2001-07-27",2.193,2.2771,2.193,2.2655,43500.0],["2001-07-30",2.2626,2.3061,2.2626,2.2858,52200.0],["2001-07-31",2.2858,2.3206,2.2684,2.2742,58500.0],["2001-08-01",2.2684,2.3032,2.2481,2.3032,40500.0],["2001-08-02",2.3003,2.3206,2.28,2.2916,192900.0],["2001-08-03",2.2858,2.3351,2.2858,2.3206,463800.0],["2001-08-06",2.3351,2.3351,2.2858,2.2858,111900.0],["2001-08-07",2.2887,2.3061,2.2858,2.2887,79500.0],["2001-08-08",2.2858,2.2916,2.2858,2.2858,76800.0],["2001-08-09",2.2858,2.4338,2.2858,2.3786,234000.0],["2001-08-10",2.4367,2.4367,2.3612,2.3612,97200.0],["2001-08-13",2.4193,2.4657,2.3903,2.4367,84000.0],["2001-08-14",2.4367,2.5092,2.4222,2.5092,193500.0],["2001-08-15",2.5382,2.5382,2.4715,2.4947,243000.0],["2001-08-16",2.5498,2.6107,2.5237,2.6078,840900.0],["2001-08-17",2.6078,2.6832,2.3351,2.5092,280800.0],["2001-08-20",2.4947,2.5904,2.4744,2.5382,157800.0],["2001-08-21",2.5962,2.5962,2.4802,2.4947,92400.0],["2001-08-22",2.4947,2.6252,2.4802,2.5179,110100.0],["2001-08-23",2.5382,2.6542,2.5266,2.6252,248400.0],["2001-08-24",2.5962,2.6078,2.4947,2.4947,142500.0],["2001-08-27",2.4686,2.4976,2.3496,2.4222,108600.0],["2001-08-28",2.4657,2.515,2.3641,2.4367,125100.0],["2001-08-29",2.4918,2.4918,2.3612,2.4019,55800.0],["2001-08-30",2.4077,2.4367,2.3757,2.4077,59700.0],["2001-08-31",2.4077,2.4483,2.4077,2.4483,7500.0],["2001-09-04",2.4077,2.4918,2.3961,2.4222,51900.0],["2001-09-05",2.4077,2.4106,2.3932,2.3932,98700.0],["2001-09-06",2.4077,2.4802,2.3932,2.4773,77700.0],["2001-09-07",2.4918,2.5179,2.3961,2.4425,57600.0],["2001-09-10",2.4686,2.5208,2.4512,2.4686,232200.0],["2001-09-17",2.4483,2.4918,2.3932,2.4628,118800.0],["2001-09-18",2.4599,2.4599,2.3554,2.3554,39900.0],["2001-09-19",2.3786,2.4396,2.3496,2.3583,65700.0],["2001-09-20",2.3322,2.3583,2.251,2.251,110100.0],["2001-09-21",2.2423,2.2452,2.0306,2.0596,236700.0],["2001-09-24",2.0915,2.2191,2.0451,2.0886,43500.0],["2001-09-25",2.1031,2.2452,2.0596,2.1466,49800.0],["2001-09-26",2.1234,2.2336,2.1205,2.1727,36600.0],["2001-09-27",2.1756,2.2046,2.1582,2.1698,126900.0],["2001-09-28",2.2162,2.2336,2.1901,2.2336,188100.0],["2001-10-01",2.2452,2.367,2.2336,2.3206,290100.0],["2001-10-02",2.3845,2.3845,2.3061,2.3235,121800.0],["2001-10-03",2.3583,2.3612,2.3264,2.3496,16500.0],["2001-10-04",2.3757,2.3757,2.3293,2.3351,108900.0],["2001-10-05",2.3641,2.3641,2.3351,2.3641,13800.0],["2001-10-08",2.3351,2.3641,2.3061,2.3148,219000.0],["2001-10-09",2.3206,2.3496,2.3119,2.3206,117900.0],["2001-10-10",2.3351,2.3351,2.2626,2.3206,65700.0],["2001-10-11",2.3061,2.3351,2.2771,2.3061,119400.0],["2001-10-12",2.2916,2.3322,2.2771,2.3322,20700.0],["2001-10-15",2.3786,2.3786,2.2945,2.3206,43200.0],["2001-10-16",2.3177,2.3206,2.2829,2.2916,67500.0],["2001-10-17",2.3119,2.3641,2.2916,2.3496,148200.0],["2001-10-18",2.2945,2.3583,2.2945,2.3119,25800.0],["2001-10-19",2.309,2.3641,2.2626,2.3496,145200.0],["2001-10-22",2.3612,2.3612,2.3293,2.3293,65700.0],["2001-10-23",2.3351,2.5788,2.3351,2.3496,378900.0],["2001-10-24",2.4686,2.5527,2.3816,2.3816,302700.0],["2001-10-25",2.4019,2.4077,2.3264,2.3264,281100.0],["2001-10-26",2.3641,2.3641,2.2481,2.2481,90600.0],["2001-10-29",2.2916,2.3148,2.2626,2.3148,45000.0],["2001-10-30",2.3119,2.3148,2.2336,2.2365,65100.0],["2001-10-31",2.3322,2.3322,2.2365,2.3206,31500.0],["2001-11-01",2.28,2.3932,2.28,2.367,197700.0],["2001-11-02",2.3525,2.3874,2.3177,2.3845,95100.0],["2001-11-05",2.3786,2.3786,2.3206,2.3612,90600.0],["2001-11-06",2.3351,2.3496,2.2626,2.2626,97800.0],["2001-11-07",2.2423,2.3032,2.2046,2.2046,91200.0],["2001-11-08",2.2133,2.2133,2.1611,2.2104,50400.0],["2001-11-09",2.2597,2.2771,2.1901,2.2742,65100.0],["2001-11-12",2.2771,2.3786,2.2771,2.3003,16800.0],["2001-11-13",2.3003,2.3177,2.2916,2.309,32100.0],["2001-11-14",2.3351,2.3351,2.2916,2.3061,84600.0],["2001-11-15",2.3148,2.3177,2.28,2.28,64800.0],["2001-11-16",2.2771,2.2771,2.2626,2.2626,10500.0],["2001-11-19",2.2626,2.3119,2.1785,2.1901,67800.0],["2001-11-20",2.1785,2.2046,2.1756,2.1756,44100.0],["2001-11-21",2.1785,2.1785,2.1611,2.1611,20700.0],["2001-11-23",2.2046,2.2307,2.2046,2.2307,900.0],["2001-11-26",2.1785,2.2481,2.1756,2.2336,26400.0],["2001-11-27",2.1756,2.1959,2.1553,2.1582,74400.0],["2001-11-28",2.1698,2.1698,2.0944,2.1292,64800.0],["2001-11-29",2.1437,2.1437,1.9725,2.0915,63000.0],["2001-11-30",2.0741,2.1669,2.0161,2.1669,80100.0],["2001-12-03",2.1756,2.1756,2.106,2.1292,233700.0],["2001-12-04",2.1321,2.1669,2.1321,2.1466,143400.0],["2001-12-05",2.135,2.1611,2.1234,2.1611,9900.0],["2001-12-06",2.1611,2.1669,2.0044,2.0741,233400.0],["2001-12-07",2.1002,2.1002,1.958,1.9609,116700.0],["2001-12-10",1.929,1.9609,1.7173,1.7869,175200.0],["2001-12-11",1.7724,1.8536,1.7724,1.7898,61200.0],["2001-12-12",1.9145,2.0886,1.8855,2.0567,599100.0],["2001-12-13",2.0973,2.0973,2.0161,2.0567,65400.0],["2001-12-14",2.0828,2.0886,2.0306,2.0306,108600.0],["2001-12-17",2.0857,2.1002,2.0102,2.0161,120900.0],["2001-12-18",2.0131,2.0248,1.958,1.9609,123600.0],["2001-12-19",1.958,2.0015,1.9435,1.9986,54300.0],["2001-12-20",2.0161,2.0161,1.9435,1.9638,66000.0],["2001-12-21",1.9435,1.9522,1.8536,1.9406,366300.0],["2001-12-24",1.8594,1.929,1.8594,1.929,13200.0],["2001-12-26",1.929,1.9638,1.929,1.929,40800.0],["2001-12-27",1.9145,1.9638,1.9087,1.958,42300.0],["2001-12-28",1.929,1.9899,1.9,1.9609,22200.0],["2001-12-31",1.9493,2.0306,1.9493,1.9725,87000.0],["2002-01-02",1.987,2.1031,1.987,2.1031,29700.0],["2002-01-03",2.0451,2.1466,2.0306,2.1408,24900.0],["2002-01-04",2.1466,2.1466,2.0306,2.0596,119400.0],["2002-01-07",2.0422,2.1263,2.0422,2.077,67800.0],["2002-01-08",2.1031,2.1466,2.0596,2.1466,91800.0],["2002-01-09",2.1466,2.1901,2.1437,2.1756,158700.0],["2002-01-10",2.1756,2.2481,2.1756,2.2481,82500.0],["2002-01-11",2.2481,2.2568,2.2133,2.2191,12600.0],["2002-01-14",2.2191,2.3032,2.2104,2.2133,32700.0],["2002-01-15",2.2249,2.2626,2.1756,2.1785,261300.0],["2002-01-16",2.3206,2.3351,2.1756,2.1756,29100.0],["2002-01-17",2.1611,2.1611,2.1466,2.1524,15000.0],["2002-01-18",2.1524,2.2046,2.1176,2.2046,87900.0],["2002-01-22",2.1524,2.1524,2.1176,2.1176,6000.0],["2002-01-23",2.1176,2.1872,2.1176,2.1756,14400.0],["2002-01-24",2.1756,2.4077,2.1524,2.3438,327300.0],["2002-01-25",2.3322,2.3351,2.2916,2.3206,38100.0],["2002-01-28",2.2191,2.3496,2.2191,2.3206,105600.0],["2002-01-29",2.3293,2.3496,2.2655,2.3351,88800.0],["2002-01-30",2.3438,2.3641,2.1466,2.3061,211800.0],["2002-01-31",2.3351,2.4512,2.3206,2.399,372000.0],["2002-02-01",2.4367,2.4367,2.3787,2.4077,78300.0],["2002-02-04",2.4367,2.486,2.3206,2.3206,177900.0],["2002-02-05",2.2916,2.3496,2.2916,2.3351,20700.0],["2002-02-06",2.3496,2.367,2.3496,2.367,128100.0],["2002-02-07",2.338,2.3496,2.338,2.3409,34200.0],["2002-02-08",2.3351,2.338,2.2771,2.2771,12600.0],["2002-02-11",2.3177,2.3177,2.2916,2.2916,78600.0],["2002-02-12",2.3903,2.4657,2.2916,2.3003,62100.0],["2002-02-13",2.3003,2.4222,2.2945,2.3641,40200.0],["2002-02-14",2.3786,2.3786,2.3496,2.3496,38700.0],["2002-02-15",2.3525,2.3932,2.3496,2.3641,62400.0],["2002-02-19",2.3699,2.3786,2.3554,2.3554,108300.0],["2002-02-20",2.3206,2.3699,2.3206,2.3641,40200.0],["2002-02-21",2.367,2.4077,2.3496,2.3699,112500.0],["2002-02-22",2.4048,2.4077,2.3641,2.4077,39000.0],["2002-02-25",2.3554,2.3932,2.3554,2.3786,24900.0],["2002-02-26",2.3903,2.4106,2.2945,2.4077,83400.0],["2002-02-27",2.3787,2.3932,2.3641,2.3641,25500.0],["2002-02-28",2.3641,2.3786,2.3641,2.3786,27000.0],["2002-03-01",2.3786,2.3786,2.3699,2.3786,13800.0],["2002-03-04",2.367,2.367,2.2916,2.3496,88800.0],["2002-03-05",2.3612,2.3786,2.3496,2.3786,9600.0],["2002-03-06",2.3641,2.3787,2.3641,2.3641,48300.0],["2002-03-07",2.3932,2.4048,2.3641,2.3816,30900.0],["2002-03-08",2.3699,2.3786,2.3699,2.3728,13800.0],["2002-03-11",2.3757,2.4164,2.367,2.367,20100.0],["2002-03-12",2.367,2.4048,2.3554,2.4048,67800.0],["2002-03-13",2.3641,2.3757,2.3641,2.3757,7200.0],["2002-03-14",2.367,2.4077,2.367,2.3932,49500.0],["2002-03-15",2.3816,2.4048,2.367,2.4048,22500.0],["2002-03-18",2.4077,2.4077,2.3699,2.3816,28800.0],["2002-03-19",2.3816,2.3932,2.3699,2.3932,119400.0],["2002-03-20",2.3932,2.3932,2.3641,2.3932,104700.0],["2002-03-21",2.3641,2.3932,2.3641,2.3903,36600.0],["2002-03-22",2.3816,2.3816,2.3786,2.3786,41400.0],["2002-03-25",2.3932,2.3932,2.3786,2.3786,73200.0],["2002-03-26",2.3787,2.3903,2.3641,2.3641,93300.0],["2002-03-27",2.3874,2.3874,2.3641,2.3641,22800.0],["2002-03-28",2.3641,2.3903,2.3641,2.3786,11700.0],["2002-04-01",2.3786,2.3786,2.3496,2.3496,83700.0],["2002-04-02",2.3496,2.3903,2.3177,2.3496,32400.0],["2002-04-03",2.3525,2.3903,2.3119,2.3206,25800.0],["2002-04-04",2.3496,2.3932,2.3206,2.3932,72900.0],["2002-04-05",2.3786,2.4077,2.3786,2.3786,14100.0],["2002-04-08",2.3961,2.399,2.3961,2.399,4200.0],["2002-04-09",2.3699,2.399,2.3699,2.3961,15300.0],["2002-04-10",2.399,2.457,2.3932,2.457,110100.0],["2002-04-11",2.4628,2.6397,2.4628,2.6252,312600.0],["2002-04-12",2.6223,2.7703,2.5817,2.6687,173100.0],["2002-04-15",2.7209,2.7935,2.6745,2.7122,62400.0],["2002-04-16",2.75,2.7558,2.6832,2.6832,143100.0],["2002-04-17",2.7093,2.7267,2.6977,2.7267,47700.0],["2002-04-18",2.6977,2.7558,2.6716,2.7558,189300.0],["2002-04-19",2.7935,2.8863,2.7412,2.8283,176400.0],["2002-04-22",2.8544,2.8863,2.8283,2.8863,171300.0],["2002-04-23",2.9849,3.0313,2.9008,2.9936,614700.0],["2002-04-24",3.0139,3.0168,2.7471,2.9443,166200.0],["2002-04-25",2.9008,2.9588,2.7993,2.8428,72300.0],["2002-04-26",2.8283,2.9414,2.8283,2.8718,41100.0],["2002-04-29",2.9153,2.9298,2.8718,2.9008,97200.0],["2002-04-30",2.9298,2.9298,2.8863,2.9008,19200.0],["2002-05-01",2.895,2.9704,2.895,2.9704,138900.0],["2002-05-02",2.9588,2.9588,2.9298,2.9298,30300.0],["2002-05-03",2.9385,2.9443,2.8718,2.9443,65400.0],["2002-05-06",2.9588,2.9588,2.9095,2.9327,140700.0],["2002-05-07",2.9443,3.0023,2.9008,2.9153,210600.0],["2002-05-08",2.8892,2.9646,2.8892,2.9356,47700.0],["2002-05-09",2.9617,2.9675,2.9298,2.9588,143700.0],["2002-05-10",2.9675,2.9675,2.8863,2.9472,69600.0],["2002-05-13",2.9501,2.9501,2.8863,2.9298,49200.0],["2002-05-14",2.9269,2.9675,2.8892,2.9588,38700.0],["2002-05-15",2.9675,2.9675,2.9008,2.9443,48900.0],["2002-05-16",2.9356,2.9675,2.8457,2.9182,51000.0],["2002-05-17",2.9182,2.9298,2.9008,2.9182,42600.0],["2002-05-20",2.9153,2.9182,2.9008,2.9153,48000.0],["2002-05-21",2.9066,2.9182,2.8892,2.9008,59400.0],["2002-05-22",2.8892,2.9095,2.7848,2.8283,81300.0],["2002-05-23",2.8312,2.8428,2.8167,2.8283,33600.0],["2002-05-24",2.8573,2.9182,2.8138,2.8138,70200.0],["2002-05-28",2.8428,2.8863,2.8254,2.8718,32400.0],["2002-05-29",2.8225,2.8718,2.8225,2.8718,9000.0],["2002-05-30",2.8834,2.9182,2.8312,2.9153,97500.0],["2002-05-31",2.9182,3.0748,2.9008,3.0255,811800.0],["2002-06-03",3.0603,3.2779,3.0458,3.0748,579900.0],["2002-06-04",3.0864,3.0864,2.9153,3.0458,215700.0],["2002-06-05",3.0458,3.0458,2.9008,2.9965,237300.0],["2002-06-06",2.9762,2.9762,2.7558,2.9008,173100.0],["2002-06-07",2.8979,2.953,2.8457,2.9385,89400.0],["2002-06-10",2.8718,2.9472,2.8602,2.9443,62400.0],["2002-06-11",2.9443,3.0313,2.9008,3.0284,153600.0],["2002-06-12",3.0052,3.0748,2.9907,3.0458,150300.0],["2002-06-13",3.0458,3.0748,3.011,3.0748,178800.0],["2002-06-14",3.0516,3.0516,2.8979,3.0458,58800.0],["2002-06-17",3.0226,3.0342,2.5237,2.7296,342000.0],["2002-06-18",2.7848,2.9791,2.7848,2.8863,277500.0],["2002-06-19",2.9936,2.9965,2.8805,2.9008,103500.0],["2002-06-20",2.9182,2.9298,2.9066,2.9298,37800.0],["2002-06-21",2.9443,2.9443,2.8283,2.8283,60900.0],["2002-06-24",2.8138,2.8312,2.6107,2.7819,132300.0],["2002-06-25",2.7819,2.7819,2.6629,2.7006,94800.0],["2002-06-26",2.5005,2.6948,2.4657,2.6194,65700.0],["2002-06-27",2.6194,2.7819,2.5991,2.6977,60300.0],["2002-06-28",2.7935,2.7935,2.5266,2.6571,66900.0],["2002-07-01",2.6658,2.7383,2.6658,2.6687,77100.0],["2002-07-02",2.6368,2.6687,2.5324,2.6107,109200.0],["2002-07-03",2.6194,2.6368,2.5527,2.6368,31200.0],["2002-07-05",2.5817,2.6977,2.5817,2.6919,21900.0],["2002-07-08",2.7035,2.7761,2.6832,2.7761,107100.0],["2002-07-09",2.66,2.7993,2.66,2.7616,52800.0],["2002-07-10",2.7558,2.7558,2.6716,2.7383,108300.0],["2002-07-11",2.6745,2.7267,2.6629,2.6832,73200.0],["2002-07-12",2.6716,2.6832,2.5527,2.6136,55800.0],["2002-07-15",2.6107,2.6368,2.5672,2.6107,139500.0],["2002-07-16",2.5788,2.6397,2.5643,2.5875,61500.0],["2002-07-17",2.5643,2.6049,2.5121,2.5498,128100.0],["2002-07-18",2.5237,2.5933,2.5237,2.5933,36000.0],["2002-07-19",2.573,2.573,2.4976,2.5672,21300.0],["2002-07-22",2.544,2.544,2.1814,2.2046,396300.0],["2002-07-23",2.2945,2.4454,2.2046,2.3496,264900.0],["2002-07-24",2.251,2.3786,2.0654,2.3786,52500.0],["2002-07-25",2.2771,2.4048,2.2191,2.2191,24600.0],["2002-07-26",2.2336,2.3496,2.2336,2.3264,17400.0],["2002-07-29",2.3351,2.4193,2.3351,2.4164,74400.0],["2002-07-30",2.3932,2.4193,2.3932,2.3932,16200.0],["2002-07-31",2.3583,2.4077,2.3583,2.3932,20400.0],["2002-08-01",2.367,2.457,2.367,2.4222,80100.0],["2002-08-02",2.3845,2.4106,2.3845,2.4077,41100.0],["2002-08-05",2.3583,2.3903,2.3061,2.3061,190500.0],["2002-08-06",2.3206,2.3322,2.2974,2.3322,138000.0],["2002-08-07",2.2974,2.3641,2.2829,2.3351,135300.0],["2002-08-08",2.3206,2.3409,2.2974,2.2974,5100.0],["2002-08-09",2.2829,2.3235,2.2829,2.3206,8400.0],["2002-08-12",2.2974,2.2974,2.1466,2.2046,62100.0],["2002-08-13",2.2075,2.2307,2.1756,2.2278,36900.0],["2002-08-14",2.2307,2.2307,2.1756,2.2104,14400.0],["2002-08-15",2.2191,2.2336,2.106,2.1321,71100.0],["2002-08-16",2.1089,2.1089,1.9493,2.0277,76800.0],["2002-08-19",2.0277,2.1756,2.0277,2.1756,71100.0],["2002-08-20",2.1756,2.1843,2.1031,2.1843,32400.0],["2002-08-21",2.1785,2.3409,2.1785,2.3351,142800.0],["2002-08-22",2.3206,2.3351,2.1756,2.2655,218700.0],["2002-08-23",2.2104,2.2829,2.2046,2.2713,184200.0],["2002-08-26",2.3467,2.3496,2.2365,2.3235,214800.0],["2002-08-27",2.3467,2.3467,2.28,2.3061,40200.0],["2002-08-28",2.3206,2.338,2.2481,2.2481,152100.0],["2002-08-29",2.1756,2.2481,2.1756,2.2191,154800.0],["2002-08-30",2.2133,2.3293,2.2133,2.2626,52800.0],["2002-09-03",2.2162,2.2655,2.2046,2.2423,83400.0],["2002-09-04",2.2394,2.3496,2.2104,2.2133,18600.0],["2002-09-05",2.2162,2.222,2.2046,2.2162,61200.0],["2002-09-06",2.2191,2.2597,2.2104,2.2162,46200.0],["2002-09-09",2.2075,2.2336,2.2046,2.2191,9300.0],["2002-09-10",2.2336,2.2568,2.2133,2.2481,26100.0],["2002-09-11",2.2916,2.3554,2.2771,2.3554,101100.0],["2002-09-12",2.3235,2.3612,2.3235,2.3293,35100.0],["2002-09-13",2.3641,2.5237,2.3641,2.4773,84600.0],["2002-09-16",2.5382,2.5817,2.4802,2.5817,26700.0],["2002-09-17",2.544,2.5788,2.4831,2.5788,29700.0],["2002-09-18",2.5817,2.6107,2.5556,2.5904,123300.0],["2002-09-19",2.6049,2.6107,2.5237,2.544,36300.0],["2002-09-20",2.5411,2.5411,2.4802,2.4947,18600.0],["2002-09-23",2.4947,2.4947,2.3641,2.4309,15900.0],["2002-09-24",2.3932,2.5005,2.2916,2.5005,33900.0],["2002-09-25",2.515,2.5353,2.4019,2.4019,71700.0],["2002-09-26",2.5237,2.5817,2.4367,2.5034,169800.0],["2002-09-27",2.4541,2.5817,2.4541,2.5237,38700.0],["2002-09-30",2.5092,2.7558,2.4657,2.7529,61500.0],["2002-10-01",2.7354,2.7819,2.6136,2.6513,132300.0],["2002-10-02",2.6687,2.6687,2.544,2.5527,246600.0],["2002-10-03",2.6629,2.6629,2.544,2.5788,12300.0],["2002-10-04",2.573,2.6513,2.4947,2.5034,77400.0],["2002-10-07",2.5237,2.5237,2.4367,2.4396,123000.0],["2002-10-08",2.5382,2.5527,2.2423,2.2916,47400.0],["2002-10-09",2.3438,2.3757,2.2771,2.2771,24300.0],["2002-10-10",2.1814,2.3322,2.0451,2.3322,108000.0],["2002-10-11",2.2945,2.3467,2.2655,2.3322,18000.0],["2002-10-14",2.2597,2.3932,2.2597,2.3932,9300.0],["2002-10-15",2.3903,2.3932,2.3206,2.3932,135000.0],["2002-10-16",2.3932,2.4077,2.3728,2.4077,36300.0],["2002-10-17",2.4077,2.4077,2.3641,2.3932,98100.0],["2002-10-18",2.4048,2.4077,2.3061,2.4077,70500.0],["2002-10-21",2.3932,2.3932,2.3061,2.3206,19200.0],["2002-10-22",2.2916,2.4309,2.2916,2.4309,50100.0],["2002-10-23",2.457,2.4657,2.4077,2.4657,56100.0],["2002-10-24",2.4802,2.5469,2.3786,2.5353,113700.0],["2002-10-25",2.5237,2.6107,2.4947,2.6107,44100.0],["2002-10-28",2.4657,2.6107,2.4657,2.5817,54300.0],["2002-10-29",2.4715,2.5904,2.3932,2.5092,152700.0],["2002-10-30",2.4628,2.5063,2.4483,2.5063,57000.0],["2002-10-31",2.5121,2.5962,2.4802,2.5962,29100.0],["2002-11-01",2.5788,2.5788,2.4686,2.5527,38400.0],["2002-11-04",2.5527,2.6078,2.5527,2.6049,86100.0],["2002-11-05",2.602,2.602,2.5237,2.5382,20700.0],["2002-11-06",2.602,2.6049,2.5266,2.5962,7800.0],["2002-11-07",2.5904,2.6078,2.5266,2.5933,52500.0],["2002-11-08",2.5962,2.6107,2.5875,2.6049,35700.0],["2002-11-11",2.6078,2.6078,2.515,2.5382,37200.0],["2002-11-12",2.515,2.5382,2.5121,2.5382,37200.0],["2002-11-13",2.5382,2.6078,2.5121,2.5179,23700.0],["2002-11-14",2.6049,2.6049,2.4686,2.5063,30300.0],["2002-11-15",2.4657,2.5353,2.4657,2.515,22200.0],["2002-11-18",2.7964,2.9298,2.6832,2.7471,579000.0],["2002-11-19",2.7819,2.7819,2.6107,2.6977,179100.0],["2002-11-20",2.6716,2.7558,2.6716,2.75,83700.0],["2002-11-21",2.7819,2.8428,2.7558,2.8428,143100.0],["2002-11-22",2.8515,2.9008,2.8109,2.8921,378300.0],["2002-11-25",2.9124,2.9733,2.8834,2.9704,148200.0],["2002-11-26",2.9385,2.982,2.8805,2.9414,120600.0],["2002-11-27",2.9588,2.9588,2.8892,2.9298,79800.0],["2002-11-29",2.9298,2.9588,2.9298,2.9298,19800.0],["2002-12-02",2.9443,2.9733,2.8863,2.9095,92100.0],["2002-12-03",2.9066,2.9704,2.9037,2.9153,44700.0],["2002-12-04",2.9153,2.9153,2.8428,2.8834,94500.0],["2002-12-05",2.8921,2.9037,2.8457,2.8921,51300.0],["2002-12-06",2.8486,2.9588,2.8486,2.924,107700.0],["2002-12-09",2.9095,2.924,2.8428,2.924,123300.0],["2002-12-10",2.924,2.924,2.8428,2.9008,56700.0],["2002-12-11",2.9037,2.9385,2.8689,2.9385,181800.0],["2002-12-12",2.9037,2.9733,2.9037,2.9298,146700.0],["2002-12-13",2.9298,2.9298,2.9153,2.9182,17400.0],["2002-12-16",2.9182,2.9356,2.9095,2.9298,85800.0],["2002-12-17",2.9878,3.2257,2.9327,3.1909,352500.0],["2002-12-18",3.2315,3.2315,3.1619,3.1764,190800.0],["2002-12-19",3.0458,3.1619,3.0458,3.1038,454500.0],["2002-12-20",3.1126,3.1329,3.0487,3.0487,227400.0],["2002-12-23",3.0458,3.1155,2.9617,3.0313,110700.0],["2002-12-24",3.0313,3.0313,2.9878,2.9936,17100.0],["2002-12-26",3.0284,3.0545,2.9733,3.0458,60600.0],["2002-12-27",3.0284,3.0284,2.9878,3.0052,22200.0],["2002-12-30",3.0081,3.0168,2.9733,2.9733,67200.0],["2002-12-31",2.9762,3.0168,2.9617,2.9617,40500.0],["2003-01-02",2.9617,3.098,2.9617,3.0893,87300.0],["2003-01-03",3.069,3.0719,2.9733,3.0371,72300.0],["2003-01-06",3.0313,3.098,2.9733,3.0603,60600.0],["2003-01-07",3.04,3.04,2.9066,2.9965,96000.0],["2003-01-08",2.9588,3.0458,2.924,3.0458,71100.0],["2003-01-09",3.0342,3.0429,2.9762,2.9762,44100.0],["2003-01-10",2.9994,2.9994,2.9008,2.9501,53700.0],["2003-01-13",2.9588,2.9907,2.9414,2.9907,35400.0],["2003-01-14",2.9878,3.0487,2.8283,2.9878,84900.0],["2003-01-15",2.9907,2.9936,2.9008,2.9936,35100.0],["2003-01-16",2.9994,3.0226,2.9298,3.0139,47700.0],["2003-01-17",3.0168,3.1096,2.9907,3.1096,102600.0],["2003-01-21",3.1126,3.1416,3.011,3.0603,84900.0],["2003-01-22",3.0603,3.0603,2.9472,2.9704,56100.0],["2003-01-23",2.9907,2.9936,2.9066,2.9124,64500.0],["2003-01-24",2.9646,2.9733,2.9327,2.9588,29100.0],["2003-01-27",2.9327,2.9327,2.8718,2.9298,121800.0],["2003-01-28",2.8776,2.9095,2.8486,2.9095,120300.0],["2003-01-29",2.8834,2.8863,2.8718,2.8718,41700.0],["2003-01-30",2.9588,2.9588,2.8544,2.8718,52500.0],["2003-01-31",2.8689,2.8805,2.8225,2.8602,51600.0],["2003-02-03",2.8689,2.9008,2.8631,2.866,23400.0],["2003-02-04",2.866,2.9008,2.8544,2.9008,13800.0],["2003-02-05",2.9037,2.9037,2.8428,2.8573,32400.0],["2003-02-06",2.7848,2.7848,2.5469,2.6368,231000.0],["2003-02-07",2.6426,2.6803,2.5556,2.6484,123300.0],["2003-02-10",2.6165,2.75,2.4686,2.4831,246600.0],["2003-02-11",2.5208,2.5904,2.3845,2.5904,170400.0],["2003-02-12",2.5527,2.6368,2.5527,2.6165,63300.0],["2003-02-13",2.6194,2.6252,2.6107,2.6165,63900.0],["2003-02-14",2.6281,2.6716,2.6107,2.6687,102900.0],["2003-02-18",2.6948,2.6948,2.6281,2.6803,76200.0],["2003-02-19",2.66,2.7558,2.66,2.7122,57600.0],["2003-02-20",2.7122,2.7122,2.6832,2.6977,8400.0],["2003-02-21",2.6745,2.7819,2.6165,2.6977,105600.0],["2003-02-24",2.7238,2.7296,2.6658,2.6919,24900.0],["2003-02-25",2.6716,2.7848,2.6716,2.7471,29700.0],["2003-02-26",2.7412,2.8399,2.6977,2.7761,65100.0],["2003-02-27",2.7935,2.866,2.6977,2.7703,47400.0],["2003-02-28",2.7761,2.7964,2.7412,2.7558,10800.0],["2003-03-03",2.7703,2.7993,2.6455,2.718,41700.0],["2003-03-04",2.6281,2.8283,2.6281,2.6571,26100.0],["2003-03-05",2.6716,2.6716,2.5788,2.5788,95700.0],["2003-03-06",2.5817,2.6658,2.5614,2.6658,205800.0],["2003-03-07",2.6397,2.7122,2.6397,2.6803,13200.0],["2003-03-10",2.66,2.6803,2.6136,2.6223,37500.0],["2003-03-11",2.6165,2.7848,2.5875,2.6368,26700.0],["2003-03-12",2.6803,2.6803,2.631,2.631,15300.0],["2003-03-13",2.6629,2.6774,2.6281,2.6484,25800.0],["2003-03-14",2.6252,2.6629,2.6252,2.6397,19800.0],["2003-03-17",2.6252,2.6687,2.5701,2.6107,94200.0],["2003-03-18",2.6571,2.6658,2.6107,2.6455,71700.0],["2003-03-19",2.6542,2.7093,2.6426,2.6832,117000.0],["2003-03-20",2.689,2.7383,2.6832,2.7006,20100.0],["2003-03-21",2.6919,2.779,2.6919,2.779,53400.0],["2003-03-24",2.7848,2.7848,2.718,2.718,24300.0],["2003-03-25",2.7819,2.8109,2.7238,2.7529,290100.0],["2003-03-26",2.7848,2.9298,2.7267,2.8689,89100.0],["2003-03-27",2.8515,2.9153,2.8515,2.9066,98400.0],["2003-03-28",2.9153,2.9153,2.8979,2.9153,158100.0],["2003-03-31",2.9211,2.9269,2.8747,2.9124,456900.0],["2003-04-01",2.9269,2.9298,2.8689,2.8863,65700.0],["2003-04-02",2.9095,2.924,2.9008,2.9008,214200.0],["2003-04-03",2.9153,2.9269,2.8892,2.9153,80700.0],["2003-04-04",2.9153,2.9443,2.9008,2.9153,111300.0],["2003-04-07",2.9356,3.0197,2.9298,2.9878,171300.0],["2003-04-08",2.9008,2.9936,2.8863,2.9704,95400.0],["2003-04-09",2.9472,3.0197,2.9443,3.0023,54300.0],["2003-04-10",3.0922,3.1271,3.0023,3.0516,164700.0],["2003-04-11",3.0168,3.2199,3.0168,3.1822,166800.0],["2003-04-14",3.1909,3.3069,3.1474,3.1909,166800.0],["2003-04-15",3.1967,3.2112,3.1764,3.1909,105300.0],["2003-04-16",3.2257,3.2257,3.1619,3.1909,19200.0],["2003-04-17",3.1706,3.2489,3.1706,3.2489,69300.0],["2003-04-21",3.2953,3.3214,3.2373,3.3156,116100.0],["2003-04-22",3.3214,3.3997,3.3069,3.3185,96300.0],["2003-04-23",3.3417,3.3707,3.3301,3.3475,68700.0],["2003-04-24",3.2199,3.3794,3.1909,3.3475,219900.0],["2003-04-25",3.3649,3.3649,3.2866,3.3069,56400.0],["2003-04-28",3.2576,3.3504,3.2344,3.2489,123600.0],["2003-04-29",3.3185,3.3185,3.2286,3.2373,43500.0],["2003-04-30",3.2489,3.2489,3.2344,3.2373,29400.0],["2003-05-01",3.2286,3.2286,3.1474,3.1561,111900.0],["2003-05-02",3.1561,3.2054,3.0661,3.1909,204900.0],["2003-05-05",3.1619,3.2315,3.1067,3.1096,215400.0],["2003-05-06",3.1213,3.2315,3.1213,3.2315,97500.0],["2003-05-07",3.2054,3.3069,3.1561,3.304,95100.0],["2003-05-08",3.2199,3.3185,3.2199,3.2663,264000.0],["2003-05-09",3.3214,3.3214,3.2489,3.3098,505500.0],["2003-05-12",3.3301,3.4751,3.2837,3.4374,513600.0],["2003-05-13",3.4781,3.4781,3.4142,3.4374,145800.0],["2003-05-14",3.4374,3.4374,3.3794,3.4374,60900.0],["2003-05-15",3.3823,3.4519,3.3823,3.4258,84300.0],["2003-05-16",3.4287,3.4519,3.4142,3.449,115800.0],["2003-05-19",3.4635,3.4635,3.4316,3.4432,58200.0],["2003-05-20",3.4781,3.4781,3.3823,3.4142,54300.0],["2003-05-21",3.4229,3.4229,3.362,3.3765,38400.0],["2003-05-22",3.391,3.4374,3.3475,3.4374,114600.0],["2003-05-23",3.4345,3.4345,3.3968,3.4084,69900.0],["2003-05-27",3.3939,3.4142,3.3707,3.3968,47700.0],["2003-05-28",3.3649,3.4026,3.3359,3.3446,79500.0],["2003-05-29",3.3417,3.4519,3.3417,3.449,139500.0],["2003-05-30",3.4548,3.655,3.4345,3.5303,304800.0],["2003-06-02",3.626,3.771,3.5535,3.6724,539100.0],["2003-06-03",3.684,3.713,3.6637,3.684,351600.0],["2003-06-04",3.7478,3.7855,3.6869,3.7623,200100.0],["2003-06-05",3.7478,3.7855,3.7014,3.771,240900.0],["2003-06-06",3.829,3.9625,3.771,3.8087,492600.0],["2003-06-09",3.8436,3.9103,3.6985,3.7565,239100.0],["2003-06-10",3.7536,3.7536,3.568,3.6376,180600.0],["2003-06-11",3.6985,3.7536,3.597,3.7275,45900.0],["2003-06-12",3.7565,3.9016,3.7507,3.89,201900.0],["2003-06-13",3.9741,4.0292,3.89,4.0031,169500.0],["2003-06-16",4.0611,4.0698,3.9161,4.0611,424500.0],["2003-06-17",4.0814,4.3918,4.0611,4.3918,331500.0],["2003-06-18",4.4063,4.4237,3.9161,4.0176,289200.0],["2003-06-19",4.0901,4.1452,4.0408,4.093,102300.0],["2003-06-20",4.1336,4.2468,4.1133,4.1829,61800.0],["2003-06-23",4.1481,4.2207,4.1336,4.1365,107100.0],["2003-06-24",4.093,4.209,4.0669,4.1916,57900.0],["2003-06-25",4.0669,4.3367,4.0669,4.2932,144300.0],["2003-06-26",4.2961,4.3338,4.2207,4.2729,102900.0],["2003-06-27",4.2758,4.3309,4.2032,4.2207,253200.0],["2003-06-30",4.2207,4.3222,4.1191,4.1249,148800.0],["2003-07-01",4.2323,4.2323,4.0669,4.0901,78300.0],["2003-07-02",4.0669,4.3512,3.9915,4.3309,295200.0],["2003-07-03",4.0901,4.3338,4.0495,4.2497,127200.0],["2003-07-07",4.2497,4.5949,4.2497,4.5833,354000.0],["2003-07-08",4.6094,4.7283,4.4614,4.7283,346800.0],["2003-07-09",4.8878,5.0387,4.7718,4.8878,388200.0],["2003-07-10",4.8878,4.9604,4.7863,4.8617,241800.0],["2003-07-11",4.8965,4.9604,4.8733,4.9052,98700.0],["2003-07-14",4.9604,5.3665,4.9371,5.3026,832200.0],["2003-07-15",5.5115,5.5115,5.2214,5.3375,825900.0],["2003-07-16",5.3955,5.3955,5.0068,5.2359,333300.0],["2003-07-17",5.233,5.233,4.7863,5.1112,509700.0],["2003-07-18",5.0764,5.2939,4.9923,5.2562,321300.0],["2003-07-21",5.291,5.3114,4.9662,5.2504,382200.0],["2003-07-22",5.3114,5.7291,5.2823,5.555,877200.0],["2003-07-23",5.5608,5.6565,5.323,5.526,2123700.0],["2003-07-24",5.4419,5.5666,5.4419,5.5231,1701900.0],["2003-07-25",5.5115,5.671,5.439,5.671,936900.0],["2003-07-28",6.0046,6.2802,5.8016,6.141,1553700.0],["2003-07-29",6.2918,6.2947,5.8045,5.9814,729300.0],["2003-07-30",5.9756,6.1207,5.9553,6.0917,267900.0],["2003-07-31",6.0191,6.1062,5.9901,6.0888,369600.0],["2003-08-01",6.0888,6.0888,5.8741,6.0162,201300.0],["2003-08-04",6.0046,6.0337,5.2214,5.5231,784500.0],["2003-08-05",5.584,5.6827,5.3665,5.4738,324300.0],["2003-08-06",5.2997,5.7204,5.2939,5.5434,361800.0],["2003-08-07",5.4854,5.642,5.4825,5.5231,161400.0],["2003-08-08",5.5231,5.6101,5.4738,5.5289,114000.0],["2003-08-11",5.5289,5.5956,5.2359,5.555,209700.0],["2003-08-12",5.5521,5.5521,5.3839,5.4912,73500.0],["2003-08-13",5.4158,5.5057,5.2214,5.4303,159600.0],["2003-08-14",5.3694,5.4361,5.2359,5.3085,159000.0],["2003-08-15",5.2243,5.2794,5.1663,5.2127,171000.0],["2003-08-18",5.0677,5.2359,5.0184,5.233,474900.0],["2003-08-19",5.262,5.6565,5.2185,5.584,390300.0],["2003-08-20",5.6072,5.8016,5.4738,5.7146,358200.0],["2003-08-21",5.7871,5.9031,5.7291,5.9031,288600.0],["2003-08-22",5.8596,6.1352,5.8596,5.9176,388500.0],["2003-08-25",5.9756,5.9756,5.5521,5.7146,334200.0],["2003-08-26",5.6769,5.7871,5.5144,5.613,143700.0],["2003-08-27",5.7001,5.7291,5.5608,5.7001,83700.0],["2003-08-28",5.6072,5.7291,5.5869,5.7233,87600.0],["2003-08-29",5.6188,5.8451,5.6188,5.8306,212100.0],["2003-09-02",6.0453,6.4427,5.8016,6.3237,818400.0],["2003-09-03",6.3817,6.4833,6.2889,6.3585,1251300.0],["2003-09-04",6.3759,6.3817,6.2512,6.3527,267900.0],["2003-09-05",6.3382,6.3527,6.2541,6.3498,428400.0],["2003-09-08",6.7559,7.0344,6.6051,6.7966,1118700.0],["2003-09-09",6.8459,6.9474,6.6312,6.7385,465600.0],["2003-09-10",6.6747,6.843,6.3208,6.3846,427800.0],["2003-09-11",6.5964,6.7443,6.3817,6.521,349800.0],["2003-09-12",6.7095,6.7095,6.4572,6.5413,149700.0],["2003-09-15",6.5268,6.5848,6.3991,6.4456,237300.0],["2003-09-16",6.3875,6.5703,6.3875,6.4978,363900.0],["2003-09-17",6.6138,6.6283,6.4804,6.5123,338400.0],["2003-09-18",6.5732,6.5964,6.4978,6.5471,233100.0],["2003-09-19",6.4833,6.8314,6.4833,6.7966,678900.0],["2003-09-22",6.8604,6.8604,6.5268,6.6254,577200.0],["2003-09-23",6.6718,6.7327,6.6022,6.6341,478200.0],["2003-09-24",6.8459,7.0257,6.7037,6.959,1089000.0],["2003-09-25",6.9677,6.9764,5.993,6.2889,1278300.0],["2003-09-26",6.2889,6.3527,5.3723,5.8016,1845000.0],["2003-09-29",5.5811,5.9437,5.3665,5.7987,1003500.0],["2003-09-30",5.7929,5.8741,5.584,5.8741,337200.0],["2003-10-01",5.8683,5.906,5.6943,5.8132,225900.0],["2003-10-02",5.8103,5.9437,5.7436,5.9176,245700.0],["2003-10-03",5.9756,6.083,5.9031,6.0191,350700.0],["2003-10-06",6.1497,6.521,6.0336,6.4427,633300.0],["2003-10-07",6.5094,6.5645,6.1294,6.2396,444900.0],["2003-10-08",6.3208,6.3208,6.1236,6.1961,177000.0],["2003-10-09",6.228,6.3759,6.0366,6.1932,265200.0],["2003-10-10",6.0336,6.3527,5.9901,6.2512,146700.0],["2003-10-13",6.2947,6.4398,6.2367,6.4253,215400.0],["2003-10-14",6.4543,6.7763,6.4253,6.6486,366900.0],["2003-10-15",6.7588,6.7879,6.4688,6.4688,227400.0],["2003-10-16",6.5239,6.5239,6.3817,6.5123,119700.0],["2003-10-17",6.521,6.5326,6.4108,6.4978,122700.0],["2003-10-20",6.521,6.5239,6.4108,6.4427,192900.0],["2003-10-21",6.4108,6.6225,6.4108,6.5181,117600.0],["2003-10-22",6.6196,7.2259,6.6196,7.0315,1130100.0],["2003-10-23",7.0344,7.0344,6.6747,6.753,340500.0],["2003-10-24",6.7588,6.8285,6.4049,6.6602,379500.0],["2003-10-27",6.6718,7.4202,6.6486,7.2056,1226400.0],["2003-10-28",7.3825,7.5218,7.1127,7.484,1325700.0],["2003-10-29",7.484,7.5392,7.2868,7.4579,303900.0],["2003-10-30",7.5131,7.5131,7.339,7.3941,541200.0],["2003-10-31",7.2984,7.397,7.2578,7.281,299700.0],["2003-11-03",7.2839,7.5421,7.252,7.455,787500.0],["2003-11-04",7.455,7.4985,7.3274,7.3854,381000.0],["2003-11-05",7.368,7.6755,7.368,7.4869,523500.0],["2003-11-06",7.5421,7.7103,7.426,7.5653,297600.0],["2003-11-07",7.5972,7.6871,7.484,7.5885,357600.0],["2003-11-10",7.6436,7.6581,7.2114,7.3825,412800.0],["2003-11-11",7.397,7.397,6.6167,6.8778,618900.0],["2003-11-12",6.8314,7.223,6.7763,7.133,391200.0],["2003-11-13",7.223,7.252,7.1505,7.165,215100.0],["2003-11-14",7.1331,7.223,6.9619,7.0808,233400.0],["2003-11-17",7.0721,7.1301,6.7879,6.8053,228900.0],["2003-11-18",6.8749,6.8836,6.724,6.724,189000.0],["2003-11-19",6.6254,6.7908,6.608,6.6109,232800.0],["2003-11-20",6.6428,6.9474,6.5123,6.8053,314100.0],["2003-11-21",6.8053,7.0489,6.7588,6.8894,249300.0],["2003-11-24",6.9619,7.2259,6.9561,7.0982,481800.0],["2003-11-25",7.3216,7.455,7.1795,7.4057,486900.0],["2003-11-26",8.0468,8.0497,7.6175,7.8466,967800.0],["2003-11-28",7.8437,7.8611,7.5711,7.69,277500.0],["2003-12-01",7.7741,7.8408,7.6291,7.7306,500400.0],["2003-12-02",7.7741,7.8466,7.7306,7.8437,325500.0],["2003-12-03",7.8466,7.8611,7.4695,7.6407,299700.0],["2003-12-04",7.6349,7.6552,7.1389,7.1998,466200.0],["2003-12-05",7.1098,7.5131,7.0344,7.3941,303300.0],["2003-12-08",7.2201,7.4811,6.9619,7.4492,364500.0],["2003-12-09",7.4608,7.6262,7.2694,7.368,327000.0],["2003-12-10",7.3448,7.603,7.1214,7.2781,192000.0],["2003-12-11",7.165,7.5044,7.1098,7.2984,158400.0],["2003-12-12",7.4637,7.5131,7.1214,7.4202,261000.0],["2003-12-15",7.7741,7.7741,7.31,7.3651,305700.0],["2003-12-16",7.3042,7.3187,6.6022,7.1853,651600.0],["2003-12-17",7.0895,7.165,6.988,6.9996,135300.0],["2003-12-18",7.0025,7.397,7.0025,7.3912,209100.0],["2003-12-19",7.426,7.5014,7.2665,7.368,119100.0],["2003-12-22",7.4434,7.4434,7.1911,7.2404,126600.0],["2003-12-23",7.2375,7.3941,7.2375,7.3883,58800.0],["2003-12-24",7.2752,7.3245,7.1824,7.2984,70800.0],["2003-12-26",7.2172,7.3361,7.1476,7.1911,64500.0],["2003-12-29",7.1708,7.455,7.1534,7.3738,209700.0],["2003-12-30",7.281,7.3709,7.2085,7.2549,236700.0],["2003-12-31",7.3216,7.4405,7.252,7.4376,180600.0],["2004-01-02",7.4608,7.6726,7.4115,7.5827,525600.0],["2004-01-05",7.6001,7.6581,7.3448,7.4115,535500.0],["2004-01-06",7.281,7.4115,7.2665,7.368,169800.0],["2004-01-07",7.3013,7.4115,7.3013,7.397,141600.0],["2004-01-08",7.4115,7.5421,7.3419,7.5218,183000.0],["2004-01-09",7.6639,7.6987,7.4986,7.5856,388800.0],["2004-01-12",7.6291,8.4442,7.5972,8.4007,1494900.0],["2004-01-13",8.4993,8.5225,7.9134,8.2963,927300.0],["2004-01-14",8.3108,8.3253,8.0729,8.1106,408000.0],["2004-01-15",8.1512,8.305,8.1106,8.305,296700.0],["2004-01-16",8.3224,8.3253,8.1773,8.2963,214200.0],["2004-01-20",8.3253,8.6299,8.2818,8.4819,399600.0],["2004-01-21",8.5573,8.6734,8.5022,8.5892,371400.0],["2004-01-22",8.9054,9.065,8.7343,8.8851,583800.0],["2004-01-23",8.8909,9.065,8.5573,8.8648,709200.0],["2004-01-26",8.9344,9.0766,8.6502,8.9635,447000.0],["2004-01-27",8.9518,9.0157,8.8242,8.9867,315000.0],["2004-01-28",8.9925,9.007,8.6966,8.6966,254400.0],["2004-01-29",8.8474,8.8764,7.661,8.3456,899100.0],["2004-01-30",8.2586,8.4935,8.1425,8.4413,337200.0],["2004-02-02",8.4935,8.8474,8.3688,8.7546,372300.0],["2004-02-03",8.6299,8.9489,8.6299,8.9257,458400.0],["2004-02-04",8.7111,8.8213,8.598,8.598,330300.0],["2004-02-05",8.656,8.685,8.1657,8.2673,353400.0],["2004-02-06",8.2673,8.6937,8.2121,8.3978,281700.0],["2004-02-09",8.5805,8.8126,8.3862,8.7053,313200.0],["2004-02-10",8.6763,8.8967,8.6763,8.8474,191700.0],["2004-02-11",8.888,9.3725,8.8764,9.297,1659900.0],["2004-02-12",9.297,9.3406,9.1955,9.2651,559800.0],["2004-02-13",9.297,9.297,9.1433,9.239,567000.0],["2004-02-17",9.239,9.4914,9.152,9.3057,968700.0],["2004-02-18",9.3057,9.6451,9.2825,9.5958,641700.0],["2004-02-19",9.5813,9.7409,9.3725,9.5175,298800.0],["2004-02-20",9.4479,9.5842,9.094,9.5813,345900.0],["2004-02-23",9.5726,9.5726,9.1114,9.3173,484200.0],["2004-02-24",9.1549,9.3696,8.9489,9.3696,421800.0],["2004-02-25",9.2564,9.6451,9.2564,9.561,270600.0],["2004-02-26",9.5668,10.1238,9.5001,10.0803,600900.0],["2004-02-27",10.089,10.1383,9.8337,9.8395,348000.0],["2004-03-01",10.0135,10.4516,9.8395,10.321,760200.0],["2004-03-02",10.3355,10.5879,10.1673,10.263,381000.0],["2004-03-03",10.3094,10.4022,10.1528,10.3906,507600.0],["2004-03-04",10.2746,10.5473,10.2166,10.4574,702000.0],["2004-03-05",10.4574,10.4864,10.4284,10.4545,351000.0],["2004-03-08",10.4429,10.7764,10.4283,10.4429,303000.0],["2004-03-09",10.5589,10.5879,10.2195,10.2978,260700.0],["2004-03-10",10.2543,10.2833,9.59,9.9294,519600.0],["2004-03-11",9.6422,9.9787,9.2274,9.8685,545700.0],["2004-03-12",9.9294,10.1963,9.883,10.1586,379200.0],["2004-03-15",10.3413,10.6517,10.1847,10.5212,706800.0],["2004-03-16",10.5241,10.7619,10.3065,10.4951,469800.0],["2004-03-17",10.4429,10.7097,10.4429,10.5009,380700.0],["2004-03-18",10.5299,10.6981,10.4574,10.5734,315000.0],["2004-03-19",10.6024,10.6517,10.4777,10.5212,242400.0],["2004-03-22",10.4429,10.5444,10.089,10.1557,401400.0],["2004-03-23",10.0948,10.2978,10.0832,10.1615,314700.0],["2004-03-24",10.0687,10.2079,9.648,9.7989,414000.0],["2004-03-25",9.8163,10.1238,9.6916,10.028,204900.0],["2004-03-26",10.2224,10.2949,10.0716,10.0948,276000.0],["2004-03-29",10.0977,10.1615,9.8366,10.0222,522600.0],["2004-03-30",10.0861,10.0861,9.8627,10.0338,434400.0],["2004-03-31",10.0309,10.0687,9.7554,9.796,407700.0],["2004-04-01",9.6654,10.2688,9.6654,10.1035,417900.0],["2004-04-02",10.1557,10.2601,9.738,10.1093,459900.0],["2004-04-05",10.1847,10.1876,9.8656,10.147,379800.0],["2004-04-06",10.234,10.4864,10.0077,10.3993,422200.0],["2004-04-07",10.5734,10.6387,10.308,10.4254,318600.0],["2004-04-08",10.891,10.891,10.4864,10.7605,696000.0],["2004-04-12",10.7692,10.7692,10.4646,10.6126,480000.0],["2004-04-13",10.5125,10.6343,10.0077,10.0121,432000.0],["2004-04-14",9.899,9.9425,8.5936,8.9112,1482400.0],["2004-04-15",9.1593,9.5639,8.9286,9.3289,730600.0],["2004-04-16",9.5509,9.5639,9.3551,9.429,361800.0],["2004-04-19",9.3551,9.677,9.2767,9.6596,291200.0],["2004-04-20",9.9642,10.3384,9.2898,9.3333,595200.0],["2004-04-21",9.4943,9.9425,9.3377,9.6466,744800.0],["2004-04-22",9.7293,10.3993,9.6205,10.3645,567800.0],["2004-04-23",10.3341,10.6517,10.2166,10.469,529400.0],["2004-04-26",10.469,10.5125,9.9599,9.986,267600.0],["2004-04-27",9.8337,10.63,9.8163,10.4907,465600.0],["2004-04-28",10.5299,10.5299,9.9033,10.0556,322000.0],["2004-04-29",10.0512,10.073,9.4682,10.0121,253200.0],["2004-04-30",9.8772,10.1426,9.7684,9.8728,189000.0],["2004-05-03",9.6074,10.0643,9.5726,9.9512,250000.0],["2004-05-04",10.0904,10.0904,8.9417,9.738,641000.0],["2004-05-05",9.5857,9.825,9.5857,9.7206,166400.0],["2004-05-06",9.59,9.8032,8.8808,9.2071,419600.0],["2004-05-07",9.2158,9.3899,9.1375,9.2028,145600.0],["2004-05-10",8.9591,9.1288,8.0453,8.7763,921200.0],["2004-05-11",8.7241,9.3551,8.7241,8.9852,307400.0],["2004-05-12",9.1244,9.1244,8.376,8.9025,380600.0],["2004-05-13",8.8112,9.007,8.7372,8.8938,194600.0],["2004-05-14",8.7981,8.9765,8.7285,8.859,177800.0],["2004-05-17",8.6197,8.785,8.4544,8.6067,151800.0],["2004-05-18",8.4892,8.8634,8.4892,8.7851,237200.0],["2004-05-19",8.6197,8.9635,8.5283,8.5283,177800.0],["2004-05-20",8.5066,8.7241,8.4848,8.6589,264600.0],["2004-05-21",8.6893,9.0722,8.6415,8.933,171000.0],["2004-05-24",8.9199,8.9199,8.4848,8.6937,658600.0],["2004-05-25",8.6589,8.8329,8.5022,8.8068,311400.0],["2004-05-26",8.8677,9.2637,8.7111,9.1767,168400.0],["2004-05-27",9.3115,9.3202,9.0331,9.1201,157200.0],["2004-05-28",9.0244,9.1244,8.933,8.9635,133000.0],["2004-06-01",8.8721,8.9809,8.8112,8.9156,303800.0],["2004-06-02",8.7154,9.094,8.7154,9.0331,281600.0],["2004-06-03",8.9156,9.3377,8.9156,9.2245,250200.0],["2004-06-04",9.1984,9.4638,9.0374,9.1984,357200.0],["2004-06-07",9.2941,9.6335,9.2854,9.6248,335600.0],["2004-06-08",9.6379,9.7249,9.416,9.4769,122800.0],["2004-06-09",9.3986,9.5987,9.3551,9.3986,76200.0],["2004-06-10",9.5248,9.5639,9.4464,9.5596,70200.0],["2004-06-14",9.5291,9.5291,9.2854,9.4986,96000.0],["2004-06-15",9.4943,9.5726,9.3594,9.5509,176200.0],["2004-06-16",9.6161,9.8598,9.4508,9.8293,180800.0],["2004-06-17",9.6857,9.9425,9.6857,9.8598,207200.0],["2004-06-18",9.8728,9.9164,9.7032,9.8772,138400.0],["2004-06-21",9.9207,9.9207,9.5726,9.6596,122200.0],["2004-06-22",9.6596,9.8337,9.5335,9.8076,74600.0],["2004-06-23",9.9164,9.9164,9.6596,9.7728,108600.0],["2004-06-24",9.8772,9.9164,9.738,9.7858,175200.0],["2004-06-25",9.9599,9.9599,9.268,9.7554,1562600.0],["2004-06-28",9.5726,9.8598,9.2941,9.5335,255800.0],["2004-06-29",9.4247,9.6205,9.3768,9.3899,151400.0],["2004-06-30",9.3986,9.4247,9.1897,9.2593,268200.0],["2004-07-01",9.1593,9.3115,9.0983,9.1636,120200.0],["2004-07-02",8.9939,9.3333,8.8329,9.3202,229600.0],["2004-07-06",9.3333,9.3377,9.1767,9.2985,279200.0],["2004-07-07",9.3072,9.3115,8.9634,8.9939,123800.0],["2004-07-08",8.9286,8.9635,8.4892,8.4892,342800.0],["2004-07-09",8.4892,8.6241,8.3847,8.4892,148600.0],["2004-07-12",8.3586,8.3934,7.3231,7.5754,844600.0],["2004-07-13",7.545,7.7886,7.545,7.5711,661200.0],["2004-07-14",7.5493,7.6581,7.2969,7.3318,670200.0],["2004-07-15",7.9061,8.8503,7.8757,8.6023,1457200.0],["2004-07-16",8.5588,9.0287,8.4021,8.4413,539000.0],["2004-07-19",8.3804,8.9939,8.3804,8.9112,327000.0],["2004-07-20",8.9286,8.9722,8.8155,8.946,310400.0],["2004-07-21",9.0722,9.0722,8.859,8.9025,227800.0],["2004-07-22",8.8112,8.8938,8.376,8.5022,382000.0],["2004-07-23",8.4196,8.4674,8.3804,8.3847,140400.0],["2004-07-26",8.3499,8.7415,8.3499,8.7328,216800.0],["2004-07-27",8.6154,8.6893,8.5283,8.6067,285800.0],["2004-07-28",8.4892,8.7764,8.4892,8.685,177800.0],["2004-07-29",8.6763,8.7981,8.5892,8.6676,157200.0],["2004-07-30",8.7198,8.8503,8.5892,8.7241,140200.0],["2004-08-02",8.7198,8.7459,8.5892,8.7024,215000.0],["2004-08-03",8.7328,8.9373,8.5327,8.7198,375200.0],["2004-08-04",8.7067,8.8938,8.5892,8.7807,186400.0],["2004-08-05",8.7067,8.7328,8.4196,8.4457,238000.0],["2004-08-06",8.3195,8.3717,8.0584,8.2673,274400.0],["2004-08-09",8.2673,8.3282,8.2629,8.2673,126600.0],["2004-08-10",8.2673,8.524,8.2673,8.4457,95400.0],["2004-08-11",8.2716,8.3847,8.2673,8.3021,100200.0],["2004-08-12",8.2716,8.3978,8.2673,8.2673,92600.0],["2004-08-13",8.2237,8.4109,8.1628,8.1976,303000.0],["2004-08-16",8.1324,8.4021,8.1324,8.3151,257800.0],["2004-08-17",8.3934,8.5283,8.2629,8.3847,143600.0],["2004-08-18",8.3238,8.5544,8.2673,8.3543,170600.0],["2004-08-19",8.3934,8.4326,8.1889,8.2412,152400.0],["2004-08-20",8.2934,8.3021,8.2325,8.2368,130000.0],["2004-08-23",8.2412,8.4152,7.8365,7.88,212200.0],["2004-08-24",7.8147,8.041,7.7886,7.9801,246400.0],["2004-08-25",8.0192,8.0236,7.8147,7.8539,182800.0],["2004-08-26",7.8365,8.0062,7.8365,8.0018,158400.0],["2004-08-27",7.9018,8.1976,7.9018,8.1193,102600.0],["2004-08-30",8.115,8.2063,8.0279,8.128,142400.0],["2004-08-31",8.0584,8.3891,8.0497,8.3717,167000.0],["2004-09-01",8.215,8.8112,8.215,8.2368,164800.0],["2004-09-02",8.1193,8.3717,8.1193,8.363,86800.0],["2004-09-03",8.4021,8.4718,8.1976,8.3543,68400.0],["2004-09-07",8.2716,8.6893,8.2716,8.6328,177600.0],["2004-09-08",8.4848,8.6893,8.4413,8.5066,83000.0],["2004-09-09",8.5718,8.6371,8.3978,8.6023,151800.0],["2004-09-10",8.6328,8.6632,8.4239,8.6371,107200.0],["2004-09-13",8.6937,8.7502,8.611,8.7024,79400.0],["2004-09-14",8.7633,8.7633,8.4848,8.6023,58800.0],["2004-09-15",8.6937,8.6937,8.4413,8.4413,62400.0],["2004-09-16",8.4413,8.7633,8.4413,8.7328,71200.0],["2004-09-17",8.8068,8.846,8.6458,8.7633,340600.0],["2004-09-20",8.6197,8.8068,8.524,8.7676,231000.0],["2004-09-21",8.6632,8.8416,8.598,8.7546,45400.0],["2004-09-22",8.8025,8.8025,8.5327,8.5718,121800.0],["2004-09-23",8.5196,8.7285,8.4892,8.5066,61600.0],["2004-09-24",8.4892,8.6067,8.4848,8.5153,47400.0],["2004-09-27",8.6502,8.6545,8.4892,8.5718,94000.0],["2004-09-28",8.5762,8.6719,8.5718,8.6241,55800.0],["2004-09-29",8.5327,8.7111,8.5327,8.6589,73000.0],["2004-09-30",8.5718,8.7328,8.5718,8.7154,65200.0],["2004-10-01",8.6806,8.9591,8.6806,8.8503,96200.0],["2004-10-04",8.8982,9.4029,8.8547,9.4029,352000.0],["2004-10-05",9.3115,10.0295,9.2593,10.0077,287800.0],["2004-10-06",9.7467,10.0034,9.7467,9.9642,297200.0],["2004-10-07",10.0295,10.0295,9.5378,9.7206,112600.0],["2004-10-08",9.5465,9.6553,8.9243,9.6248,243600.0],["2004-10-11",9.6596,9.6596,9.1723,9.4899,114000.0],["2004-10-12",9.5726,9.6988,9.2767,9.6074,60200.0],["2004-10-13",9.7162,9.7162,9.3899,9.3986,54000.0],["2004-10-14",9.3681,9.6161,9.3028,9.4334,126600.0],["2004-10-15",9.59,9.59,9.2637,9.4638,90600.0],["2004-10-18",9.6248,9.6248,9.2637,9.5117,94400.0],["2004-10-19",9.416,10.1383,9.3899,10.1383,367000.0],["2004-10-20",10.2035,10.6387,9.986,10.5734,820400.0],["2004-10-21",10.6082,10.6604,10.3297,10.4429,845800.0],["2004-10-22",10.4429,10.4864,9.912,10.0643,236600.0],["2004-10-25",10.1165,10.2949,9.9816,10.2949,118800.0],["2004-10-26",10.3515,10.3602,10.1774,10.3428,167400.0],["2004-10-27",10.3993,10.4864,10.16,10.4864,102200.0],["2004-10-28",10.5081,10.5081,10.2253,10.3167,211000.0],["2004-10-29",10.3819,10.4298,10.1513,10.2601,99000.0],["2004-11-01",10.1818,10.5081,10.1818,10.3906,171000.0],["2004-11-02",10.5212,10.5212,10.1731,10.1818,101600.0],["2004-11-03",10.247,10.4907,10.247,10.408,361600.0],["2004-11-04",10.4907,10.6169,10.2993,10.5908,245600.0],["2004-11-05",10.6561,10.6604,10.3428,10.4342,124800.0],["2004-11-08",10.5777,10.8388,10.3776,10.73,179400.0],["2004-11-09",10.7257,10.7474,10.5951,10.6213,146000.0],["2004-11-10",10.5734,11.0651,10.5734,10.8432,587000.0],["2004-11-11",10.965,11.0085,10.8475,10.8954,296800.0],["2004-11-12",10.8954,11.0216,10.7909,11.0216,153600.0],["2004-11-15",10.9911,11.0738,10.878,11.0042,129200.0],["2004-11-16",10.878,11.0303,10.0295,10.3863,302400.0],["2004-11-17",10.5255,10.9868,10.469,10.7387,229200.0],["2004-11-18",10.9868,11.0346,10.7126,10.8649,92200.0],["2004-11-19",10.7692,10.9302,10.7692,10.8736,116400.0],["2004-11-22",10.7735,11.1826,10.7431,10.9693,228000.0],["2004-11-23",10.9737,11.4132,10.7909,11.2783,256000.0],["2004-11-24",11.0042,11.3566,10.965,11.3261,231000.0],["2004-11-26",11.3131,11.4219,11.1608,11.3305,119000.0],["2004-11-29",11.3827,11.3827,11.2261,11.2783,338200.0],["2004-11-30",11.2913,11.3435,11.2087,11.3305,182800.0],["2004-12-01",11.4567,11.5568,11.3871,11.5219,340600.0],["2004-12-02",11.5742,11.7091,11.4697,11.6655,125600.0],["2004-12-03",11.7395,11.7482,11.5568,11.6438,199600.0],["2004-12-06",11.5742,11.7047,11.5742,11.609,190600.0],["2004-12-07",11.6829,11.6873,11.052,11.1477,185000.0],["2004-12-08",11.0564,11.3392,10.9476,11.3131,136400.0],["2004-12-09",11.1565,11.4175,11.1173,11.2217,88400.0],["2004-12-10",11.374,11.374,11.1564,11.2174,63600.0],["2004-12-13",11.1739,11.2609,11.0999,11.2261,118000.0],["2004-12-14",11.139,11.287,11.1303,11.2826,69200.0],["2004-12-15",11.1477,11.1826,10.9868,11.1129,469800.0],["2004-12-16",11.0564,11.1782,10.6648,10.9519,275000.0],["2004-12-17",10.8823,11.2913,10.8823,11.2826,166800.0],["2004-12-20",10.8867,11.6264,10.8867,11.3523,187600.0],["2004-12-21",11.4828,11.6612,11.4349,11.6307,183600.0],["2004-12-22",11.6612,11.8831,11.6525,11.8178,182600.0],["2004-12-23",11.9571,11.9658,11.8787,11.9005,122600.0],["2004-12-27",11.9745,12.0049,11.3784,11.5785,277800.0],["2004-12-28",11.7178,11.9745,11.7003,11.8744,61600.0],["2004-12-29",11.8744,11.9005,11.5568,11.6568,116200.0],["2004-12-30",11.6786,11.8091,11.6264,11.6568,58600.0],["2004-12-31",11.622,11.7395,11.5307,11.622,75800.0],["2005-01-03",11.8048,12.0528,11.4784,11.5742,231400.0],["2005-01-04",11.696,11.8526,11.5176,11.5916,275800.0],["2005-01-05",11.535,11.6177,10.7344,10.9389,551200.0],["2005-01-06",10.6778,10.9215,10.0643,10.6604,670600.0],["2005-01-07",10.804,10.9171,10.5995,10.6778,225000.0],["2005-01-10",10.8345,11.3871,10.6604,11.139,280000.0],["2005-01-11",11.2913,11.2913,10.6604,10.7909,251000.0],["2005-01-12",10.9563,10.9563,10.6604,10.7213,214800.0],["2005-01-13",10.9345,10.9345,10.5951,10.63,254000.0],["2005-01-14",10.8301,10.8301,10.5125,10.7474,289800.0],["2005-01-18",10.9171,10.965,10.6343,10.9432,255200.0],["2005-01-19",11.0216,11.0216,10.6387,10.6604,210400.0],["2005-01-20",10.7474,10.7692,10.5386,10.5864,217600.0],["2005-01-21",10.4907,10.6387,10.1209,10.2079,340400.0],["2005-01-24",10.3993,10.3993,9.838,9.9903,343000.0],["2005-01-25",10.3732,11.0477,10.3036,10.7692,535600.0],["2005-01-26",10.7822,11.0433,10.7213,11.0346,268000.0],["2005-01-27",11.0303,11.0477,10.878,10.9781,124800.0],["2005-01-28",11.0912,11.0955,10.5908,10.8867,162800.0],["2005-01-31",11.052,11.287,10.9781,11.2783,173400.0],["2005-02-01",11.3131,11.374,10.9868,11.2348,392600.0],["2005-02-02",11.3566,11.3566,11.0477,11.1477,123800.0],["2005-02-03",11.1913,11.2,10.7822,10.9432,104400.0],["2005-02-04",10.9693,11.0651,10.878,11.0651,102800.0],["2005-02-07",11.1739,11.2217,11.0129,11.1564,155200.0],["2005-02-08",11.2609,11.3566,11.0607,11.3566,156200.0],["2005-02-09",11.5176,11.6133,11.1477,11.4349,643600.0],["2005-02-10",11.5524,11.5698,11.1303,11.2913,149400.0],["2005-02-11",11.4001,11.5307,11.2,11.4654,109200.0],["2005-02-14",11.4132,11.4784,11.2609,11.3697,73600.0],["2005-02-15",11.5872,11.5916,11.3218,11.5524,124600.0],["2005-02-16",11.3522,11.3958,11.2913,11.2913,189400.0],["2005-02-17",11.2913,11.3827,11.1477,11.2348,184800.0],["2005-02-18",11.361,11.361,10.878,10.9215,267000.0],["2005-02-22",10.8388,10.9128,10.1513,10.3471,330800.0],["2005-02-23",10.5168,10.7605,10.4167,10.73,123400.0],["2005-02-24",10.7909,10.878,10.5821,10.878,90800.0],["2005-02-25",10.9215,10.9955,10.7953,10.9737,126200.0],["2005-02-28",11.0564,11.0564,10.4255,10.5168,156400.0],["2005-03-01",10.5516,10.6213,10.1209,10.3993,235600.0],["2005-03-02",10.4429,10.5647,9.0374,9.4421,1271600.0],["2005-03-03",9.094,9.3899,8.7067,9.3202,1567200.0],["2005-03-04",9.4638,10.1992,9.4464,10.1122,520400.0],["2005-03-07",10.1165,10.2993,9.8076,9.9555,514400.0],["2005-03-08",9.8293,9.9773,9.6553,9.8728,409400.0],["2005-03-09",9.7902,9.7902,9.2332,9.4812,891600.0],["2005-03-10",9.2898,9.3333,9.0461,9.2245,416000.0],["2005-03-11",9.0461,9.255,9.0461,9.1375,249800.0],["2005-03-14",9.1984,9.2202,8.9199,9.0287,225200.0],["2005-03-15",8.9199,9.181,8.8416,8.9678,166200.0],["2005-03-16",8.8938,8.9112,8.7459,8.772,273800.0],["2005-03-17",8.7676,8.8068,8.6371,8.7894,712600.0],["2005-03-18",8.9069,9.4421,8.7546,9.4203,532600.0],["2005-03-21",9.5073,9.738,9.4203,9.677,443800.0],["2005-03-22",9.7119,9.8206,9.5987,9.7641,439000.0],["2005-03-23",9.7858,9.7858,9.2898,9.3115,293600.0],["2005-03-24",9.4247,9.4247,8.9896,9.0287,187600.0],["2005-03-28",9.1462,9.4334,9.0592,9.3333,256000.0],["2005-03-29",9.3551,9.4073,9.2767,9.3246,287600.0],["2005-03-30",9.416,9.503,9.329,9.3333,191000.0],["2005-03-31",9.4073,9.4377,9.1027,9.2115,428000.0],["2005-04-01",9.1027,9.3768,9.1027,9.2941,353800.0],["2005-04-04",9.2245,9.9816,9.1593,9.8424,807600.0],["2005-04-05",9.899,10.0034,9.6814,9.8903,391400.0],["2005-04-06",10.0077,10.0208,9.7989,9.8641,285600.0],["2005-04-07",9.7902,9.9381,9.6901,9.7771,197800.0],["2005-04-08",9.7032,9.8076,9.5509,9.6945,200000.0],["2005-04-11",9.6596,9.7119,9.3115,9.3115,195000.0],["2005-04-12",9.3725,9.6857,9.2245,9.5509,280200.0],["2005-04-13",9.5509,9.59,9.2898,9.2898,160200.0],["2005-04-14",9.255,9.2767,9.1418,9.1505,358600.0],["2005-04-15",9.107,9.107,7.6059,7.6799,1644800.0],["2005-04-18",7.6973,7.9366,7.6798,7.9235,1453000.0],["2005-04-19",8.0932,8.3021,8.0584,8.2673,513000.0],["2005-04-20",8.3891,8.859,8.3151,8.5109,639000.0],["2005-04-21",8.5414,8.6284,8.4195,8.5849,342000.0],["2005-04-22",8.6545,8.8938,8.5718,8.6632,442800.0],["2005-04-25",8.7894,9.02,8.6719,8.9983,369200.0],["2005-04-26",9.0418,9.1027,8.6893,8.7024,395400.0],["2005-04-27",8.5936,8.8112,8.5588,8.7024,240400.0],["2005-04-28",8.6589,8.8068,8.3151,8.3151,530600.0],["2005-04-29",8.3238,8.5066,8.1976,8.5022,447200.0],["2005-05-02",8.45,8.772,8.45,8.772,231000.0],["2005-05-03",8.8286,9.0679,8.5849,8.8112,374800.0],["2005-05-04",8.7851,8.9199,8.7459,8.8112,145400.0],["2005-05-05",8.7328,8.8547,8.611,8.8416,120800.0],["2005-05-06",8.772,8.8547,8.6676,8.6676,88600.0],["2005-05-09",8.6589,8.8547,8.6589,8.8547,185200.0],["2005-05-10",8.7676,8.7764,8.363,8.4718,207400.0],["2005-05-11",7.8321,7.8321,7.1229,7.5885,1649200.0],["2005-05-12",7.6146,7.9801,7.4971,7.6929,282800.0],["2005-05-13",7.7103,7.8234,7.4188,7.6189,145800.0],["2005-05-16",7.5058,7.6494,7.2273,7.5014,352800.0],["2005-05-17",7.484,7.9453,7.4579,7.7147,249800.0],["2005-05-18",7.8321,8.0366,7.8321,7.9148,182600.0],["2005-05-19",7.8974,8.0497,7.6798,7.7234,199800.0],["2005-05-20",7.6407,7.8234,7.5624,7.6973,132600.0],["2005-05-23",7.6189,7.9148,7.6189,7.7451,205800.0],["2005-05-24",7.6537,7.7756,7.6276,7.645,97400.0],["2005-05-25",7.719,7.719,7.5189,7.5885,73600.0],["2005-05-26",7.6059,7.6929,7.4797,7.6276,151000.0],["2005-05-27",7.5493,7.6668,7.4971,7.5493,118200.0],["2005-05-31",7.6015,7.6537,7.5537,7.5711,232800.0],["2005-06-01",7.5624,7.632,7.4971,7.5711,252000.0],["2005-06-02",7.5928,7.6146,7.4971,7.5711,186000.0],["2005-06-03",7.6146,7.7364,7.5276,7.7016,103000.0],["2005-06-06",7.6711,7.7364,7.5624,7.5885,209800.0],["2005-06-07",7.6146,7.6755,7.2621,7.3753,426000.0],["2005-06-08",7.3492,7.5406,7.3492,7.3579,427200.0],["2005-06-09",7.3318,7.3883,7.3318,7.3709,163000.0],["2005-06-10",7.397,7.5189,7.3318,7.5189,443400.0],["2005-06-13",7.558,7.9583,7.558,7.9105,211200.0],["2005-06-14",7.9931,8.2194,7.9235,8.0628,177200.0],["2005-06-15",8.041,8.2281,8.041,8.1672,158200.0],["2005-06-16",8.2368,8.5109,8.1976,8.3021,162200.0],["2005-06-17",8.376,8.376,8.0584,8.0758,353400.0],["2005-06-20",8.0845,8.115,7.8365,7.8365,182600.0],["2005-06-21",7.8321,7.88,7.7364,7.7451,183200.0],["2005-06-22",7.8539,7.8757,7.7495,7.7843,327600.0],["2005-06-23",7.8278,7.8278,7.6189,7.6189,126800.0],["2005-06-24",7.6755,7.9322,7.6146,7.9148,508200.0],["2005-06-27",7.9235,8.1846,7.8974,8.1628,328200.0],["2005-06-28",8.2499,8.6893,8.2368,8.6371,338400.0],["2005-06-29",8.6371,8.6371,8.4021,8.611,176600.0],["2005-06-30",8.8982,9.8206,8.8982,9.2985,1375000.0],["2005-07-01",9.3551,9.6118,9.3333,9.3986,431800.0],["2005-07-05",9.5073,9.5248,9.3159,9.4812,277400.0],["2005-07-06",9.5509,9.5944,9.2506,9.4769,162400.0],["2005-07-07",9.2811,9.5726,9.2463,9.3377,167400.0],["2005-07-08",9.3377,9.5552,9.2289,9.4856,183200.0],["2005-07-11",9.5552,9.5552,9.3681,9.4464,107400.0],["2005-07-12",9.3986,9.5726,9.3507,9.429,168800.0],["2005-07-13",9.4856,9.5683,9.3159,9.3289,195400.0],["2005-07-14",9.3768,9.5073,9.1375,9.1636,197600.0],["2005-07-15",9.0983,9.5726,9.094,9.3725,301200.0],["2005-07-18",9.4769,9.5117,9.2637,9.3246,157200.0],["2005-07-19",9.5987,9.7858,9.4986,9.6118,723000.0],["2005-07-20",9.6248,10.1513,9.6248,10.1165,496400.0],["2005-07-21",10.1383,10.3341,9.899,9.999,263000.0],["2005-07-22",10.0077,10.4211,10.0077,10.3776,211200.0],["2005-07-25",10.3776,10.4255,10.0817,10.2558,221600.0],["2005-07-26",10.2558,10.5908,10.2035,10.2993,355000.0],["2005-07-27",10.2993,10.5038,10.2209,10.2601,154800.0],["2005-07-28",10.2688,10.4429,10.1992,10.4385,236200.0],["2005-07-29",10.4429,10.6038,10.1818,10.3776,158600.0],["2005-08-01",10.3776,10.4994,10.2993,10.3602,180400.0],["2005-08-02",10.4124,10.4603,10.1687,10.4124,125600.0],["2005-08-03",10.4211,10.4211,10.0817,10.0991,177000.0],["2005-08-04",10.1818,10.1818,9.7597,9.8554,272000.0],["2005-08-05",9.8554,10.0512,9.7641,10.0295,198400.0],["2005-08-08",10.0991,10.0991,9.8076,9.9294,164800.0],["2005-08-09",9.8511,10.0774,9.8511,10.0077,89000.0],["2005-08-10",10.0556,10.1252,9.8511,10.0077,192800.0],["2005-08-11",10.0686,10.247,9.9512,10.2166,146400.0],["2005-08-12",10.2253,10.2253,10.0034,10.0121,137200.0],["2005-08-15",10.0077,10.2296,9.9207,10.1992,153200.0],["2005-08-16",10.2253,10.2253,9.9207,9.9294,77600.0],["2005-08-17",9.899,9.9686,9.8424,9.9077,70000.0],["2005-08-18",9.8728,10.0077,9.7554,9.7902,71000.0],["2005-08-19",9.7902,9.9599,9.7597,9.8946,119800.0],["2005-08-22",9.9207,10.2209,9.9207,10.1165,127400.0],["2005-08-23",10.1687,10.2035,10.0077,10.0991,95400.0],["2005-08-24",10.147,10.1992,10.0121,10.1339,130200.0],["2005-08-25",10.0817,10.2035,9.9773,10.1731,62600.0],["2005-08-26",10.16,10.2209,10.1383,10.1644,154000.0],["2005-08-29",10.1687,10.5647,10.1426,10.5516,402000.0],["2005-08-30",10.469,10.569,10.2209,10.3341,285800.0],["2005-08-31",10.3602,10.6561,10.3341,10.4429,172200.0],["2005-09-01",10.5212,10.5908,10.2253,10.5647,316400.0],["2005-09-02",10.5516,10.5516,10.3993,10.5429,384600.0],["2005-09-06",10.5125,10.7474,10.5125,10.6604,286800.0],["2005-09-07",10.6125,10.7692,10.4385,10.7431,132000.0],["2005-09-08",10.7692,10.7692,10.2253,10.5864,251600.0],["2005-09-09",10.5908,10.7257,10.4603,10.5386,423200.0],["2005-09-12",10.6082,10.7692,10.5516,10.7083,225600.0],["2005-09-13",10.6387,11.0259,10.5516,10.9693,323800.0],["2005-09-14",11.0564,11.2435,10.965,11.1173,430400.0],["2005-09-15",11.2087,11.2087,11.052,11.2043,550000.0],["2005-09-16",11.2522,11.374,11.1086,11.2174,285000.0],["2005-09-19",11.2435,11.2435,10.7692,10.9955,265800.0],["2005-09-20",11.0781,11.3087,10.7909,11.0303,199200.0],["2005-09-21",10.9389,11.0694,10.6996,10.8345,232400.0],["2005-09-22",10.73,10.7997,10.0861,10.3906,631800.0],["2005-09-23",10.3341,10.3993,10.073,10.2645,683800.0],["2005-09-26",10.3645,10.8127,10.3297,10.7866,239200.0],["2005-09-27",10.7431,10.8388,10.5081,10.5299,103000.0],["2005-09-28",10.5821,10.878,10.4429,10.6778,166200.0],["2005-09-29",10.63,11.2217,10.5212,11.0607,304000.0],["2005-09-30",11.139,11.4523,10.9693,11.4523,261000.0],["2005-10-03",11.361,11.8439,11.3348,11.6438,434200.0],["2005-10-04",11.5959,11.9658,11.5872,11.709,221000.0],["2005-10-05",11.6351,11.6351,11.1869,11.2,192400.0],["2005-10-06",11.2,11.5176,11.0433,11.2913,236000.0],["2005-10-07",11.3218,11.5089,11.039,11.2435,191800.0],["2005-10-10",11.1739,11.3348,10.791,10.9258,296200.0],["2005-10-11",10.9519,11.3218,10.891,11.0433,250200.0],["2005-10-12",11.0042,11.0477,10.395,10.6169,450000.0],["2005-10-13",10.6604,10.7039,10.4254,10.4516,263200.0],["2005-10-14",10.5038,10.5516,10.3558,10.5168,212400.0],["2005-10-17",10.5951,10.7779,10.4211,10.6561,163600.0],["2005-10-18",10.73,11.126,10.7039,10.7518,485400.0],["2005-10-19",10.7257,11.535,10.569,11.2391,313400.0],["2005-10-20",11.2043,11.4741,10.7692,11.0085,282000.0],["2005-10-21",11.0085,11.3566,10.878,11.139,145800.0],["2005-10-24",11.3087,11.4871,11.213,11.4654,160200.0],["2005-10-25",11.461,11.5394,11.1608,11.361,218800.0],["2005-10-26",11.3566,11.5263,11.1347,11.4349,196800.0],["2005-10-27",11.5089,11.5089,11.0259,11.1826,252400.0],["2005-10-28",11.1652,11.5307,11.139,11.3871,374800.0],["2005-10-31",11.361,11.535,11.361,11.4132,349200.0],["2005-11-01",11.2826,11.7047,11.2826,11.6655,241600.0],["2005-11-02",11.709,11.8526,11.6916,11.8222,208600.0],["2005-11-03",11.8352,11.9092,11.7482,11.9092,489400.0],["2005-11-04",11.9614,12.1659,11.857,11.9919,281200.0],["2005-11-07",11.9788,12.1833,11.8787,12.0093,206600.0],["2005-11-08",12.0093,12.1442,11.7917,12.0441,571400.0],["2005-11-09",12.1268,12.3095,11.9962,12.0658,426200.0],["2005-11-10",12.1398,12.4487,12.0745,12.4009,356400.0],["2005-11-11",12.5445,12.7794,12.4183,12.4488,286600.0],["2005-11-14",12.5532,12.5532,12.0397,12.1398,300600.0],["2005-11-15",12.1398,12.5401,12.0528,12.1833,397600.0],["2005-11-16",12.1833,12.2051,11.361,11.9875,454600.0],["2005-11-17",11.9919,12.0833,11.9049,12.0833,142800.0],["2005-11-18",12.1746,12.3139,11.9658,11.9832,154000.0],["2005-11-21",11.9875,12.0702,11.5742,11.9614,170000.0],["2005-11-22",11.9179,12.1355,11.8918,12.0746,145200.0],["2005-11-23",12.1485,12.3748,12.092,12.1659,86000.0],["2005-11-25",12.1703,12.4662,12.1703,12.4531,53600.0],["2005-11-28",12.4531,12.4531,12.0963,12.2355,137400.0],["2005-11-29",12.353,12.7229,12.2617,12.5749,285000.0],["2005-11-30",12.6185,12.7968,12.5314,12.6185,166800.0],["2005-12-01",12.749,13.0231,12.6837,12.8839,134200.0],["2005-12-02",13.0188,13.0188,12.749,12.9535,94000.0],["2005-12-05",12.9622,12.9622,12.6837,12.8578,211400.0],["2005-12-06",12.8404,12.8795,12.7098,12.7098,82400.0],["2005-12-07",12.6707,12.8142,12.4226,12.5662,335200.0],["2005-12-08",12.5097,12.5967,12.2529,12.4444,189000.0],["2005-12-09",12.4488,12.6576,12.3313,12.514,96600.0],["2005-12-12",12.5097,12.762,12.5097,12.7098,197200.0],["2005-12-13",12.7707,12.8099,12.5793,12.7707,150200.0],["2005-12-14",12.7272,12.836,12.6968,12.823,373000.0],["2005-12-15",12.836,12.836,12.7055,12.8317,164200.0],["2005-12-16",12.836,12.8578,12.7272,12.7272,463200.0],["2005-12-19",12.7925,12.7925,11.9745,12.2704,195800.0],["2005-12-20",12.1833,12.4488,11.9788,12.2268,98000.0],["2005-12-21",12.1572,12.514,12.0571,12.3965,50600.0],["2005-12-22",12.4662,12.5271,12.3269,12.5097,117400.0],["2005-12-23",12.514,12.5967,12.1833,12.3965,379800.0],["2005-12-27",12.3574,12.5836,12.2747,12.4444,382600.0],["2005-12-28",12.5314,12.5532,12.2617,12.4531,134600.0],["2005-12-29",12.514,12.6576,12.4357,12.6576,96600.0],["2005-12-30",12.6794,12.7664,12.5575,12.6881,167600.0],["2006-01-03",12.5836,12.7446,12.2268,12.6315,243800.0],["2006-01-04",12.7403,12.8317,12.601,12.6315,165600.0],["2006-01-05",12.5706,12.675,12.4488,12.5184,87400.0],["2006-01-06",12.4879,12.7055,12.4009,12.5619,147400.0],["2006-01-09",12.6272,12.6576,12.3182,12.6097,209400.0],["2006-01-10",12.4531,12.8621,12.427,12.8447,109400.0],["2006-01-11",12.8273,12.8795,12.662,12.7011,70200.0],["2006-01-12",12.6184,12.7794,12.6141,12.6359,100000.0],["2006-01-13",12.6141,13.4539,12.5619,13.2363,307400.0],["2006-01-17",13.3277,13.4365,13.0318,13.3016,238800.0],["2006-01-18",13.2755,13.6627,13.232,13.5278,282200.0],["2006-01-19",13.6671,13.7367,13.4756,13.6845,257200.0],["2006-01-20",13.7411,13.7411,13.5975,13.6801,128800.0],["2006-01-23",13.7889,13.8933,13.6627,13.6975,208200.0],["2006-01-24",13.7062,14.2153,13.7062,14.1414,411800.0],["2006-01-25",13.9978,14.3546,13.7062,13.8585,516600.0],["2006-01-26",14.0413,14.1849,13.5714,14.0848,399400.0],["2006-01-27",15.3205,15.5555,14.7592,14.794,2596600.0],["2006-01-30",15.3249,15.3249,14.8724,15.1682,1018800.0],["2006-01-31",15.2988,15.3118,14.9333,15.1857,499800.0],["2006-02-01",15.2509,15.2509,15.0595,15.0943,464200.0],["2006-02-02",15.1204,15.1204,14.9028,15.0029,268200.0],["2006-02-03",15.0638,15.2031,14.9333,15.0856,236000.0],["2006-02-06",15.1204,15.1204,14.9463,15.0725,258000.0],["2006-02-07",15.0029,15.1204,14.9115,15.116,293400.0],["2006-02-08",15.1204,15.1204,14.9028,14.9289,392000.0],["2006-02-09",15.0377,15.2118,14.6374,14.7244,391000.0],["2006-02-10",14.6243,14.7897,14.4677,14.7636,207800.0],["2006-02-13",14.8114,15.0029,14.6504,14.7288,211200.0],["2006-02-14",14.7288,14.8332,14.5765,14.7636,216400.0],["2006-02-15",14.794,14.9681,14.7462,14.7897,222600.0],["2006-02-16",14.9289,15.0334,14.8506,14.9768,343200.0],["2006-02-17",15.016,15.0551,14.7114,14.7723,197400.0],["2006-02-21",14.8724,15.3379,14.8289,15.3292,392200.0],["2006-02-22",15.5511,16.2821,14.8811,16.2647,587000.0],["2006-02-23",16.2996,16.317,15.6295,15.7165,751000.0],["2006-02-24",15.7513,15.76,14.794,15.5947,559900.0],["2006-02-27",15.6643,16.0994,15.6556,15.7078,342800.0],["2006-02-28",15.586,15.7078,15.0203,15.1595,323300.0],["2006-03-01",15.4467,16.0298,15.4467,15.8905,581600.0],["2006-03-02",15.7948,15.9689,15.6208,15.8035,281000.0],["2006-03-03",15.8383,16.1168,15.8035,16.0559,256100.0],["2006-03-06",16.0994,16.2212,15.9428,15.9776,223100.0],["2006-03-07",16.0385,16.0994,15.5773,15.7948,332400.0],["2006-03-08",15.7252,15.8383,15.1944,15.6295,232600.0],["2006-03-09",15.5686,15.9079,15.3423,15.3423,159200.0],["2006-03-10",15.3162,15.8035,15.2466,15.7078,151600.0],["2006-03-13",15.8209,16.2473,15.7948,16.1951,307000.0],["2006-03-14",16.2299,16.6302,16.0994,16.5693,451800.0],["2006-03-15",16.6215,17.1437,16.5345,16.9174,398400.0],["2006-03-16",16.9696,17.222,16.9261,17.0393,562900.0],["2006-03-17",17.1263,17.4918,17.0045,17.3438,524000.0],["2006-03-20",17.4918,17.6049,17.3351,17.3874,560900.0],["2006-03-21",17.1872,17.457,17.0131,17.1872,1004700.0],["2006-03-22",17.1089,17.3525,15.1073,17.222,1115800.0],["2006-03-23",17.2481,17.4483,17.2307,17.3874,326900.0],["2006-03-24",17.3961,18.1532,17.3961,18.0661,456200.0],["2006-03-27",18.1706,18.4055,18.1445,18.275,387200.0],["2006-03-28",17.5614,17.8834,17.4048,17.6745,664200.0],["2006-03-29",17.5962,17.7267,17.2742,17.6223,363400.0],["2006-03-30",17.5005,17.7529,17.4483,17.5092,247200.0],["2006-03-31",17.6223,17.718,17.1002,17.3961,333900.0],["2006-04-03",17.4831,17.5527,17.0393,17.1785,390300.0],["2006-04-04",17.1176,17.3961,16.9261,17.3525,246600.0],["2006-04-05",17.4048,17.6571,17.2481,17.5179,182900.0],["2006-04-06",17.5701,17.8834,17.4483,17.8225,275800.0],["2006-04-07",17.9095,18.04,17.4483,17.6484,245600.0],["2006-04-10",17.5788,17.9791,17.544,17.8834,267900.0],["2006-04-11",17.953,18.2576,17.8225,17.8834,359000.0],["2006-04-12",17.8573,18.1445,17.7964,17.9443,179200.0],["2006-04-13",18.0487,18.2489,17.8486,18.1009,127300.0],["2006-04-17",18.275,19.0495,18.275,18.9712,562100.0],["2006-04-18",19.3193,19.5804,19.2323,19.4672,463300.0],["2006-04-19",19.6326,20.0068,17.2742,18.0748,1653600.0],["2006-04-20",18.188,18.5883,17.6571,17.866,607000.0],["2006-04-21",17.8573,18.7536,17.8399,18.6753,711800.0],["2006-04-24",18.6666,19.1365,18.0052,18.4752,406000.0],["2006-04-25",18.4229,18.449,18.1184,18.3359,273200.0],["2006-04-26",18.3794,18.6753,18.275,18.5448,188400.0],["2006-04-27",18.4577,18.4664,17.4483,18.1358,304000.0],["2006-04-28",17.9704,18.4839,17.8747,18.4229,207200.0],["2006-05-01",17.9617,18.2924,17.8747,17.9704,491800.0],["2006-05-02",17.8399,17.9704,17.5005,17.8051,317000.0],["2006-05-03",17.6745,17.7441,16.8391,17.5527,438000.0],["2006-05-04",17.5788,17.9356,17.4396,17.8399,301900.0],["2006-05-05",17.8834,18.0487,17.631,17.8138,274300.0],["2006-05-08",17.6745,18.188,17.6745,17.9965,337100.0],["2006-05-09",18.0661,18.4142,18.0661,18.1793,297100.0],["2006-05-10",18.1793,18.362,17.866,17.9704,198000.0],["2006-05-11",17.8747,17.9965,17.4048,17.4657,282300.0],["2006-05-12",17.4048,17.7964,16.1516,17.5701,1022700.0],["2006-05-15",17.4222,17.5701,17.0131,17.1872,290400.0],["2006-05-16",17.0306,17.6223,16.7521,17.5092,350900.0],["2006-05-17",17.3787,17.8399,17.3612,17.4831,223300.0],["2006-05-18",17.4744,17.7964,17.3961,17.4048,203400.0],["2006-05-19",17.4048,17.7354,17.3699,17.718,370100.0],["2006-05-22",17.6658,17.8312,16.8739,17.3003,314100.0],["2006-05-23",17.2133,17.9182,17.2133,17.6049,232400.0],["2006-05-24",17.5962,17.8399,16.9261,17.4918,346600.0],["2006-05-25",17.4918,17.9704,17.2829,17.9443,269400.0],["2006-05-26",17.9443,18.0748,17.5353,17.9356,149800.0],["2006-05-30",17.9791,18.1532,17.6658,17.953,307000.0],["2006-05-31",18.0313,18.8406,18.0139,18.6753,586800.0],["2006-06-01",18.7101,19.1452,18.4751,19.1191,266900.0],["2006-06-02",19.2584,19.5629,18.7449,18.9886,368800.0],["2006-06-05",18.9712,19.0321,18.1445,18.2141,252500.0],["2006-06-06",18.275,18.3098,17.3961,18.1967,260600.0],["2006-06-07",18.2663,18.7101,17.8399,17.9182,278400.0],["2006-06-08",17.7964,18.1096,17.3786,17.4744,555900.0],["2006-06-09",17.4483,17.9704,17.4135,17.544,172700.0],["2006-06-12",17.5527,17.6397,17.1698,17.1698,284400.0],["2006-06-13",17.0219,17.1611,16.6999,16.8043,448600.0],["2006-06-14",16.7521,17.4048,16.7521,17.0219,295100.0],["2006-06-15",17.1872,17.7093,17.1872,17.5788,295900.0],["2006-06-16",17.6136,17.8312,17.1089,17.2481,438100.0],["2006-06-19",17.2568,17.2916,16.7521,16.8478,296700.0],["2006-06-20",16.8391,16.8391,16.0994,16.256,469000.0],["2006-06-21",16.1777,16.3866,15.3162,16.1864,524500.0],["2006-06-22",16.1864,16.491,15.76,16.2386,265100.0],["2006-06-23",16.1516,17.0306,16.0994,16.5693,442200.0],["2006-06-26",16.5084,17.1872,16.4997,16.8652,560700.0],["2006-06-27",16.8913,17.1785,16.3083,16.4214,182500.0],["2006-06-28",16.5258,16.9,16.3692,16.8478,255200.0],["2006-06-29",17.309,17.5788,16.9,17.2742,407500.0],["2006-06-30",17.1785,17.2742,16.9696,17.1872,783600.0],["2006-07-03",17.2742,17.4831,17.1959,17.457,200000.0],["2006-07-05",17.4048,17.5701,16.9087,16.987,198400.0],["2006-07-06",16.9783,17.222,16.9783,17.1959,133100.0],["2006-07-07",17.2829,17.3264,16.987,17.0306,380500.0],["2006-07-10",17.1263,17.3787,16.9087,17.1785,386800.0],["2006-07-11",17.2307,17.4483,17.0654,17.4483,297100.0],["2006-07-12",17.4657,17.4657,17.2133,17.2829,370900.0],["2006-07-13",17.2481,18.4577,17.1089,18.0313,683700.0],["2006-07-14",17.9878,18.04,17.2394,17.3438,358600.0],["2006-07-17",17.1785,17.6136,17.1176,17.4831,228400.0],["2006-07-18",17.3874,17.8312,17.0045,17.5179,164800.0],["2006-07-19",17.5875,18.0226,16.813,17.1089,556300.0],["2006-07-20",17.1437,17.3177,16.7956,16.8043,268000.0],["2006-07-21",16.7695,16.8565,16.3257,16.6825,218900.0],["2006-07-24",16.7347,17.135,16.665,17.0393,252800.0],["2006-07-25",16.9609,17.309,16.6825,17.1698,196800.0],["2006-07-26",17.1176,17.2394,16.8565,17.1176,228600.0],["2006-07-27",17.1611,17.3699,16.4301,16.4997,247300.0],["2006-07-28",16.5084,16.8565,16.317,16.578,262700.0],["2006-07-31",16.3431,16.7695,15.9689,16.5606,384400.0],["2006-08-01",16.5084,16.7086,16.2996,16.3692,222600.0],["2006-08-02",16.4823,16.6215,16.0994,16.2473,313500.0],["2006-08-03",16.0994,16.6912,16.0559,16.6215,305600.0],["2006-08-04",16.726,17.1002,16.1864,16.3431,236600.0],["2006-08-07",16.2908,16.4997,16.1429,16.3518,177700.0],["2006-08-08",16.4301,16.4997,15.7165,15.7948,232800.0],["2006-08-09",15.8644,16.0298,15.0551,15.1334,551400.0],["2006-08-10",15.0377,15.0725,14.0979,14.7679,629600.0],["2006-08-11",14.7505,15.0116,14.533,14.6635,511900.0],["2006-08-14",14.6635,14.8898,14.6635,14.7418,325800.0],["2006-08-15",14.8985,15.3075,14.8985,15.1247,349300.0],["2006-08-16",15.1856,15.8557,15.0116,15.7513,356200.0],["2006-08-17",15.76,15.9863,15.6121,15.76,97300.0],["2006-08-18",15.8383,16.3083,15.6904,16.256,229000.0],["2006-08-21",16.1603,16.1603,15.7339,15.8731,235400.0],["2006-08-22",15.9079,16.0211,15.7252,15.7426,141300.0],["2006-08-23",15.7078,15.9167,15.6904,15.8383,141700.0],["2006-08-24",15.8209,16.1777,15.4815,15.586,150500.0],["2006-08-25",15.586,15.8557,15.3684,15.438,109600.0],["2006-08-28",16.3605,17.3264,16.3518,16.7347,881200.0],["2006-08-29",16.9957,17.5788,16.7869,17.5092,783300.0],["2006-08-30",17.544,18.1271,17.5092,18.0226,288800.0],["2006-08-31",18.0139,18.2228,17.6919,18.1271,356300.0],["2006-09-01",18.1619,18.4403,18.1009,18.1793,185100.0],["2006-09-05",18.275,18.2924,17.7703,17.7964,307500.0],["2006-09-06",17.7529,17.8486,17.4831,17.7442,382400.0],["2006-09-07",17.6397,17.6397,17.222,17.5788,261700.0],["2006-09-08",17.6571,17.6571,17.4222,17.4396,233800.0],["2006-09-11",17.4135,17.4135,16.9174,17.2046,232600.0],["2006-09-12",17.1611,17.953,17.1611,17.9008,271900.0],["2006-09-13",17.8486,18.1619,17.7529,18.0313,312400.0],["2006-09-14",18.0226,18.0226,17.6571,17.8399,318700.0],["2006-09-15",17.9704,18.6231,17.9704,18.4142,418200.0],["2006-09-18",18.684,18.8842,18.3185,18.4577,305000.0],["2006-09-19",18.4142,18.5709,17.5353,18.1184,273000.0],["2006-09-20",18.2402,18.7014,18.1532,18.4403,184900.0],["2006-09-21",18.4403,18.8145,18.1967,18.3185,254300.0],["2006-09-22",18.3098,18.3707,17.7703,18.1706,113200.0],["2006-09-25",18.1706,18.4926,17.6484,18.4142,209700.0],["2006-09-26",18.4142,19.1104,18.1967,18.8842,333700.0],["2006-09-27",18.8842,18.919,18.4055,18.5883,353100.0],["2006-09-28",18.6666,18.7101,17.9704,18.1532,269800.0],["2006-09-29",18.1532,18.3185,17.8138,17.9182,377300.0],["2006-10-02",17.7529,17.8399,17.4048,17.5527,257400.0],["2006-10-03",17.5092,17.6658,16.7869,17.1089,489100.0],["2006-10-04",17.1089,17.7441,16.8826,17.5614,433800.0],["2006-10-05",17.6136,17.6832,17.396,17.4744,278500.0],["2006-10-06",17.3873,17.6658,17.3351,17.5875,287200.0],["2006-10-09",17.5266,17.9878,17.3264,17.9269,219500.0],["2006-10-10",17.9965,17.9965,17.6832,17.9443,170100.0],["2006-10-11",17.9269,18.0139,17.457,17.5875,236400.0],["2006-10-12",17.6049,18.0748,17.5788,17.9704,244600.0],["2006-10-13",18.4926,19.3019,18.449,18.9364,649400.0],["2006-10-16",19.0321,19.5804,18.7101,19.4933,321100.0],["2006-10-17",19.3193,19.8936,18.7275,19.4672,304600.0],["2006-10-18",19.2671,19.5281,18.275,19.0147,520300.0],["2006-10-19",19.0147,19.5803,18.7101,18.9625,265400.0],["2006-10-20",19.0582,19.0582,18.6318,18.6405,275700.0],["2006-10-23",18.6405,18.7362,18.4926,18.6405,199400.0],["2006-10-24",18.6666,18.7101,18.3098,18.6405,209600.0],["2006-10-25",18.5796,19.1626,18.5361,19.1104,212400.0],["2006-10-26",19.1365,19.5368,19.1191,19.4237,263500.0],["2006-10-27",19.4672,19.5194,19.006,19.2932,281400.0],["2006-10-30",19.2323,19.2323,18.7971,19.0408,196100.0],["2006-10-31",18.9712,19.2323,18.6318,18.8058,159900.0],["2006-11-01",18.8581,18.9364,18.4403,18.4577,314900.0],["2006-11-02",18.449,18.4664,18.0661,18.3794,267100.0],["2006-11-03",18.3794,18.7362,18.1967,18.51,391700.0],["2006-11-06",18.9538,19.4063,18.8058,19.2758,361500.0],["2006-11-07",19.3193,19.7892,19.3106,19.4672,284300.0],["2006-11-08",19.1974,19.2061,18.7884,19.006,221600.0],["2006-11-09",18.9277,19.0756,18.3968,18.4752,223700.0],["2006-11-10",18.3968,18.8755,18.3881,18.7275,155400.0],["2006-11-13",18.4577,18.8755,18.1271,18.771,451800.0],["2006-11-14",18.7449,18.771,18.3359,18.7014,216900.0],["2006-11-15",18.6492,18.7971,18.3533,18.4403,282100.0],["2006-11-16",18.4055,18.4751,18.1532,18.3098,282100.0],["2006-11-17",18.2924,18.4316,18.1967,18.3272,218600.0],["2006-11-20",18.275,18.3098,17.9617,18.0661,162000.0],["2006-11-21",18.0139,18.2489,17.718,18.1706,231500.0],["2006-11-22",18.275,18.4316,18.2228,18.2924,327800.0],["2006-11-24",18.2228,18.3794,18.0922,18.2054,72800.0],["2006-11-27",18.2054,18.3272,17.866,18.0487,269300.0],["2006-11-28",18.04,18.2228,17.8486,17.9008,201700.0],["2006-11-29",17.9965,18.1183,17.6484,18.0487,154500.0],["2006-11-30",18.0574,18.4926,17.7441,17.779,178100.0],["2006-12-01",17.8747,17.9356,17.3351,17.6484,212900.0],["2006-12-04",17.4918,18.1619,17.4918,17.9965,208800.0],["2006-12-05",17.9182,18.1445,17.7616,17.7964,202500.0],["2006-12-06",17.718,17.718,17.3438,17.4309,198600.0],["2006-12-07",17.6136,18.362,17.6136,18.2141,354200.0],["2006-12-08",18.188,18.2663,17.8921,18.188,156200.0],["2006-12-11",18.1184,18.188,17.9791,18.0139,104300.0],["2006-12-12",18.0574,18.275,17.9878,18.2402,209200.0],["2006-12-13",18.362,18.6144,18.3011,18.5883,256300.0],["2006-12-14",18.5883,18.9277,18.5274,18.7188,392500.0],["2006-12-15",18.7623,18.9277,18.7362,18.8755,528600.0],["2006-12-18",18.8493,19.3715,18.8058,19.241,389700.0],["2006-12-19",19.1452,19.3628,18.9451,19.0321,276800.0],["2006-12-20",19.0495,19.4585,19.0234,19.2671,161700.0],["2006-12-21",19.2497,20.2678,19.18,19.7892,402700.0],["2006-12-22",19.8501,20.0503,19.6239,19.7805,128000.0],["2006-12-26",20.1373,20.3636,19.8414,20.1547,159100.0],["2006-12-27",20.1547,20.5115,20.1547,20.4767,153700.0],["2006-12-28",21.7559,22.7567,21.5384,22.7306,1123600.0],["2006-12-29",22.7393,23.0352,22.3999,22.5131,2668400.0],["2007-01-03",22.7219,22.7567,21.4079,21.9474,1059700.0],["2007-01-04",21.7646,21.7646,21.1729,21.5732,624700.0],["2007-01-05",21.4514,21.5297,20.3201,20.5811,626700.0],["2007-01-08",20.6246,20.8857,20.4941,20.7813,367900.0],["2007-01-09",20.8683,20.9292,20.3375,20.6072,632000.0],["2007-01-10",20.4071,20.6333,20.3026,20.5376,399200.0],["2007-01-11",20.6681,20.9901,20.3549,20.6333,401400.0],["2007-01-12",20.7639,20.7813,20.2765,20.7291,231700.0],["2007-01-16",20.8074,21.0859,20.1982,20.5463,329200.0],["2007-01-17",20.468,20.5202,20.059,20.1634,276200.0],["2007-01-18",20.0242,20.1808,19.6239,19.65,629800.0],["2007-01-19",19.5804,19.5891,19.0582,19.4759,382800.0],["2007-01-22",19.4759,20.059,19.415,19.6848,273400.0],["2007-01-23",19.737,20.7378,19.5978,20.468,534600.0],["2007-01-24",20.9814,21.0859,20.3026,20.5811,465700.0],["2007-01-25",20.5985,20.7204,19.4498,19.7631,375700.0],["2007-01-26",19.7718,19.9023,19.2584,19.8327,304500.0],["2007-01-29",19.6761,20.2939,19.6674,19.8153,416100.0],["2007-01-30",19.8588,20.3114,19.7196,20.2069,225900.0],["2007-01-31",20.2852,20.6681,19.8849,20.4332,297100.0],["2007-02-01",20.6072,20.7987,20.2156,20.4593,267700.0],["2007-02-02",20.4419,20.6681,20.2069,20.642,231700.0],["2007-02-05",20.8509,20.8857,20.3027,20.3897,254300.0],["2007-02-06",20.4158,20.6681,19.9981,20.3549,260000.0],["2007-02-07",20.4419,20.4419,19.9807,20.1112,215800.0],["2007-02-08",20.0416,20.5985,20.0416,20.4419,203000.0],["2007-02-09",20.4854,20.6507,20.32,20.5898,312500.0],["2007-02-12",20.5811,20.5811,20.3636,20.4854,302000.0],["2007-02-13",20.5637,20.7552,20.5028,20.5724,203800.0],["2007-02-14",20.6333,21.0946,20.5724,20.9031,183000.0],["2007-02-15",21.0162,21.0162,20.79,20.8248,151400.0],["2007-02-16",20.8422,21.0946,20.7378,21.0162,141800.0],["2007-02-20",21.0075,21.5558,20.8857,21.4253,309300.0],["2007-02-21",21.373,21.7385,21.3382,21.4514,216700.0],["2007-02-22",21.4862,21.7211,20.964,21.2599,206600.0],["2007-02-23",21.2773,21.3643,20.6159,20.9031,202500.0],["2007-02-26",21.0162,21.0162,20.1895,20.6595,225900.0],["2007-02-27",20.2243,20.3462,19.1191,19.1887,378700.0],["2007-02-28",19.1452,19.6848,18.6318,19.5629,443200.0],["2007-03-01",19.2671,19.4585,18.6405,19.2845,258100.0],["2007-03-02",19.1191,19.3976,18.3533,18.3794,375700.0],["2007-03-05",18.0574,18.1445,17.544,17.718,338400.0],["2007-03-06",17.6745,18.4751,17.6745,18.3098,200900.0],["2007-03-07",18.3446,18.6666,18.275,18.4752,279700.0],["2007-03-08",18.684,18.7623,18.1271,18.1706,176300.0],["2007-03-09",18.3533,18.9103,18.3011,18.7014,217800.0],["2007-03-12",18.6318,18.6318,17.7964,18.0574,361400.0],["2007-03-13",17.866,18.4055,17.6397,17.718,236000.0],["2007-03-14",17.7529,18.1793,17.5788,18.0835,300200.0],["2007-03-15",18.2315,18.7101,18.2054,18.5361,366400.0],["2007-03-16",18.5274,18.8494,17.9965,18.362,471600.0],["2007-03-19",18.4926,18.9016,18.449,18.6666,160500.0],["2007-03-20",18.6231,18.8406,18.5013,18.6405,160900.0],["2007-03-21",18.7014,19.9197,18.6231,19.65,258000.0],["2007-03-22",19.7457,19.7805,19.4585,19.6935,212600.0],["2007-03-23",19.6935,19.9459,19.6935,19.7457,166000.0],["2007-03-26",19.7022,19.7196,19.1017,19.1887,215800.0],["2007-03-27",19.1452,19.3628,18.8929,19.2932,235900.0],["2007-03-28",19.1191,19.2323,18.7101,18.9016,217400.0],["2007-03-29",19.0669,19.0669,18.597,18.8755,205700.0],["2007-03-30",18.9625,19.415,18.9364,19.3889,275600.0],["2007-04-02",19.3889,19.5281,18.9712,19.0408,215100.0],["2007-04-03",19.0843,19.5281,19.0843,19.2061,218300.0],["2007-04-04",19.1887,19.1887,18.8755,19.0843,117700.0],["2007-04-05",19.0408,19.0495,18.8493,18.8755,90600.0],["2007-04-09",18.8319,19.0147,18.6318,18.6753,113300.0],["2007-04-10",18.7101,18.9973,18.362,18.9016,118700.0],["2007-04-11",18.9451,19.1452,18.6231,18.9538,189500.0],["2007-04-12",18.9538,19.0408,18.5796,18.9625,263000.0],["2007-04-13",18.9364,18.9799,18.7188,18.9712,347800.0],["2007-04-16",18.9973,19.7718,18.9712,19.7631,258500.0],["2007-04-17",19.7718,20.233,19.3976,20.059,484700.0],["2007-04-18",20.7552,21.8256,20.0503,20.2765,821500.0],["2007-04-19",20.1199,20.9727,20.0155,20.9379,463900.0],["2007-04-20",21.1642,21.1642,20.8422,20.9031,363600.0],["2007-04-23",20.9466,21.3208,20.9031,20.9466,185300.0],["2007-04-24",20.9466,21.0685,20.2852,20.4071,208900.0],["2007-04-25",20.5115,21.3469,20.2939,21.0424,309800.0],["2007-04-26",21.1033,21.112,20.5898,20.8683,125700.0],["2007-04-27",20.8422,21.0685,20.5463,20.6072,114200.0],["2007-04-30",20.4419,20.5637,19.9459,19.9981,200100.0],["2007-05-01",19.9981,20.0503,19.7544,19.9197,249900.0],["2007-05-02",19.8936,20.2939,19.7979,20.1895,132300.0],["2007-05-03",20.1721,20.233,19.6674,20.059,226400.0],["2007-05-04",20.146,20.381,19.8588,19.972,116300.0],["2007-05-07",19.8066,20.1199,19.8066,19.9546,140500.0],["2007-05-08",19.8588,20.0764,19.5455,19.6674,133500.0],["2007-05-09",19.5542,19.7109,19.5194,19.6326,140600.0],["2007-05-10",19.502,19.8675,19.3889,19.4846,262900.0],["2007-05-11",19.4933,19.8675,19.4933,19.7631,141500.0],["2007-05-14",19.6848,20.0068,19.6848,19.824,246700.0],["2007-05-15",19.7631,19.9894,18.9103,18.9538,213800.0],["2007-05-16",19.093,19.3541,18.9538,19.1017,247800.0],["2007-05-17",18.9973,19.2061,18.9364,18.9799,140400.0],["2007-05-18",19.0147,19.1713,18.9277,19.1626,246700.0],["2007-05-21",19.0408,20.3201,18.9799,20.1808,325800.0],["2007-05-22",20.2504,21.0336,20.1808,20.9466,384600.0],["2007-05-23",21.1033,21.4253,20.964,21.1903,278500.0],["2007-05-24",21.2251,21.373,21.0598,21.2599,343400.0],["2007-05-25",21.3208,21.6689,21.1816,21.2512,282000.0],["2007-05-29",21.5123,21.9474,21.4862,21.6254,285400.0],["2007-05-30",21.5297,21.7385,20.9292,21.6863,175100.0],["2007-05-31",21.7124,21.8169,21.4775,21.695,199500.0],["2007-06-01",21.7298,22.1476,21.5993,21.9561,204900.0],["2007-06-04",22.0953,22.0953,21.7124,22.0866,242000.0],["2007-06-05",21.9039,21.9822,21.4252,21.7211,325400.0],["2007-06-06",21.5471,21.608,21.1903,21.5558,223500.0],["2007-06-07",21.4079,21.5645,21.0772,21.4253,545600.0],["2007-06-08",21.4514,22.4086,21.4514,22.2607,684200.0],["2007-06-11",22.4434,22.4434,21.1642,21.4514,578500.0],["2007-06-12",21.3121,21.4775,20.8596,20.9727,183600.0],["2007-06-13",21.0162,22.0953,20.877,21.8952,358100.0],["2007-06-14",21.8517,22.0866,21.6689,21.9909,275900.0],["2007-06-15",22.2868,22.4521,21.7734,21.7821,719700.0],["2007-06-18",21.8082,21.9735,21.3643,21.695,200700.0],["2007-06-19",21.6254,22.3129,21.3992,21.5297,184700.0],["2007-06-20",21.5471,21.5558,21.2164,21.5297,293100.0],["2007-06-21",21.3643,21.4862,20.9205,21.3556,235200.0],["2007-06-22",21.2686,21.5297,21.025,21.4079,477700.0],["2007-06-25",21.3121,21.7559,21.2947,21.434,233800.0],["2007-06-26",21.5123,21.7385,21.3208,21.5558,229200.0],["2007-06-27",21.3556,21.5036,21.0598,21.2077,231800.0],["2007-06-28",21.2512,21.2512,20.381,20.5202,521600.0],["2007-06-29",20.555,20.9814,20.059,20.3984,268700.0],["2007-07-02",19.7979,20.555,19.4759,20.4767,281000.0],["2007-07-03",20.3723,20.7465,19.3628,20.7204,145800.0],["2007-07-05",20.703,20.703,20.0764,20.0938,242300.0],["2007-07-06",20.0503,20.6246,20.0329,20.5637,252600.0],["2007-07-09",20.4767,20.5289,19.972,20.3288,229500.0],["2007-07-10",20.1286,20.2852,19.5891,19.8762,369600.0],["2007-07-11",19.824,19.972,19.6674,19.8327,194100.0],["2007-07-12",19.9198,20.4332,19.8414,20.381,220000.0],["2007-07-13",20.2591,20.4593,20.1286,20.2417,168500.0],["2007-07-16",19.4759,19.8849,18.6318,19.3976,927400.0],["2007-07-17",19.8675,20.2156,19.2323,19.737,558500.0],["2007-07-18",20.5898,20.8422,19.6239,20.6246,727300.0],["2007-07-19",20.6769,21.2338,20.5724,20.9466,366200.0],["2007-07-20",20.9031,20.9466,20.3027,20.4158,278200.0],["2007-07-23",20.5376,20.555,20.2591,20.3636,289800.0],["2007-07-24",20.7378,20.7378,19.8675,19.9807,423800.0],["2007-07-25",20.0851,20.3723,19.7457,20.2765,389100.0],["2007-07-26",19.9372,20.3462,19.4498,19.5629,607900.0],["2007-07-27",19.5716,19.911,19.1278,19.7631,395100.0],["2007-07-30",19.7544,19.7544,19.0147,19.5281,421400.0],["2007-07-31",19.6848,19.7979,18.9016,18.9625,522100.0],["2007-08-01",18.9103,18.9625,17.866,18.3272,827900.0],["2007-08-02",18.3794,19.1365,17.9269,18.7971,432300.0],["2007-08-03",18.7797,18.9016,17.8399,18.1271,429800.0],["2007-08-06",18.2402,18.6405,16.8913,18.4839,955500.0],["2007-08-07",18.4229,18.6231,17.7877,18.362,502600.0],["2007-08-08",18.4926,19.415,18.3533,19.0234,664400.0],["2007-08-09",19.0234,19.5804,18.1271,18.6579,671800.0],["2007-08-10",18.3881,19.0495,17.9704,18.5883,547700.0],["2007-08-13",18.8145,19.3454,18.4229,18.9712,360300.0],["2007-08-14",19.1626,19.18,18.1096,18.1358,263300.0],["2007-08-15",18.0313,18.6057,17.6832,17.7354,267500.0],["2007-08-16",17.718,18.7884,16.8217,18.7884,697800.0],["2007-08-17",19.4759,20.0068,19.1452,19.1539,516400.0],["2007-08-20",19.2758,19.3193,18.5796,18.8232,149600.0],["2007-08-21",18.7623,19.6239,18.597,19.3715,220600.0],["2007-08-22",19.5542,19.8066,19.2323,19.3106,329900.0],["2007-08-23",19.3802,19.4585,18.8494,18.9103,201800.0],["2007-08-24",18.8755,19.2497,18.6231,19.2061,127700.0],["2007-08-27",19.1452,19.2323,18.8755,19.1626,103100.0],["2007-08-28",18.9625,18.9625,18.3707,18.3707,149500.0],["2007-08-29",18.0574,18.5709,17.9182,18.4926,399700.0],["2007-08-30",18.0835,18.7014,18.0574,18.5883,135800.0],["2007-08-31",18.8581,19.0321,18.3881,18.6405,130000.0],["2007-09-04",17.866,19.2497,17.866,19.0669,298700.0],["2007-09-05",18.8493,19.0582,18.51,18.8406,190700.0],["2007-09-06",18.8668,19.0582,18.8232,18.9103,126100.0],["2007-09-07",18.597,18.7188,18.188,18.4142,204200.0],["2007-09-10",18.4665,18.6666,18.2228,18.362,143700.0],["2007-09-11",18.4751,18.8581,18.3359,18.8145,131400.0],["2007-09-12",18.771,19.006,18.6318,18.6666,134900.0],["2007-09-13",18.771,19.0582,18.5622,19.0234,181000.0],["2007-09-14",18.8145,18.8406,18.3707,18.6579,471400.0],["2007-09-17",18.5796,18.5796,17.9617,18.0922,396800.0],["2007-09-18",18.2141,19.1452,17.9617,18.7014,475800.0],["2007-09-19",18.8232,19.8414,18.7101,19.2149,568100.0],["2007-09-20",19.1974,19.5281,18.9886,19.3715,244000.0],["2007-09-21",19.5455,20.0503,19.1887,19.9546,412300.0],["2007-09-24",19.9894,20.2591,19.65,19.8849,229800.0],["2007-09-25",19.7196,20.0416,19.3889,19.9807,234300.0],["2007-09-26",20.1025,20.7639,20.0677,20.6595,343900.0],["2007-09-27",20.7117,21.1381,20.7117,20.7726,240400.0],["2007-09-28",20.7378,21.0772,20.2417,20.4071,177700.0],["2007-10-01",20.3984,21.2077,20.3984,21.112,265600.0],["2007-10-02",21.1729,21.5906,20.9031,21.5558,199400.0],["2007-10-03",21.3904,21.5993,21.1033,21.3643,289100.0],["2007-10-04",21.3643,21.4427,20.7552,20.9988,151100.0],["2007-10-05",21.1903,21.5558,21.0162,21.3556,151500.0],["2007-10-08",21.521,21.521,20.964,21.3643,196900.0],["2007-10-09",21.4514,22.0344,21.4514,21.8865,389700.0],["2007-10-10",21.7995,22.0431,20.9988,21.2164,385300.0],["2007-10-11",21.286,21.6428,20.9031,20.9466,196100.0],["2007-10-12",20.9292,21.7472,20.9031,21.5906,141700.0],["2007-10-15",21.5819,21.6167,20.7987,20.8248,256200.0],["2007-10-16",20.8857,21.373,20.7117,20.8161,261900.0],["2007-10-17",20.2591,20.555,17.5875,18.2663,2188300.0],["2007-10-18",18.1706,18.2141,17.0567,18.0139,2096300.0],["2007-10-19",17.9704,17.9704,17.3612,17.5353,671200.0],["2007-10-22",17.2829,17.4657,16.8565,17.2829,1049900.0],["2007-10-23",17.457,17.5092,16.5693,17.0219,604900.0],["2007-10-24",16.8217,16.8826,16.1516,16.256,1279800.0],["2007-10-25",16.2822,16.6215,16.1777,16.4823,576200.0],["2007-10-26",16.5345,17.3003,16.5345,17.1959,822500.0],["2007-10-29",17.3786,17.3874,16.8826,17.0741,736600.0],["2007-10-30",17.0654,17.1785,16.8217,16.8478,259700.0],["2007-10-31",16.9522,17.2655,16.7695,17.1089,385500.0],["2007-11-01",16.9261,17.0567,16.5345,16.6215,476300.0],["2007-11-02",16.8565,16.9348,16.2299,16.5345,376700.0],["2007-11-05",16.4649,16.6128,15.9167,16.1429,330100.0],["2007-11-06",16.6389,16.6389,15.7948,16.1777,210900.0],["2007-11-07",15.995,16.6041,14.4982,14.5156,1409900.0],["2007-11-08",14.6113,15.1595,14.3415,14.9246,706500.0],["2007-11-09",14.6374,15.0377,14.385,14.7157,350400.0],["2007-11-12",14.5678,14.9594,14.4721,14.533,371400.0],["2007-11-13",14.5765,14.9246,14.5156,14.8811,291100.0],["2007-11-14",14.9855,15.0203,14.3241,14.4198,438600.0],["2007-11-15",14.3502,14.4721,14.0021,14.1414,396300.0],["2007-11-16",14.1327,14.6722,13.9238,14.62,396400.0],["2007-11-19",14.533,14.533,14.0195,14.0717,248300.0],["2007-11-20",14.0456,14.3589,13.9586,14.3415,257100.0],["2007-11-21",14.2458,14.3589,13.9325,14.0108,293700.0],["2007-11-23",14.1153,14.7766,14.1153,14.5852,129300.0],["2007-11-26",14.6113,14.7505,13.9238,13.9934,239400.0],["2007-11-27",13.9673,14.3589,13.7236,13.9325,334600.0],["2007-11-28",14.0369,14.62,13.9412,14.5069,349600.0],["2007-11-29",14.4982,14.6635,14.211,14.4808,163700.0],["2007-11-30",14.6548,14.9246,14.5678,14.794,454900.0],["2007-12-03",14.7679,14.8985,14.2719,14.2719,305700.0],["2007-12-04",14.1849,14.5678,14.0195,14.2545,424500.0],["2007-12-05",14.4982,14.4982,13.8281,13.9325,295500.0],["2007-12-06",13.9325,14.4111,13.8977,14.3154,245100.0],["2007-12-07",14.3415,14.3589,14.063,14.2371,135000.0],["2007-12-10",14.298,14.794,14.1936,14.7679,256000.0],["2007-12-11",14.7853,14.9681,14.0456,14.063,294700.0],["2007-12-12",14.446,14.6548,13.7672,13.976,216800.0],["2007-12-13",13.976,14.1762,13.8629,14.1414,243000.0],["2007-12-14",13.9934,14.4024,13.8368,13.8803,238800.0],["2007-12-17",13.7759,13.7759,13.071,13.071,357000.0],["2007-12-18",13.2798,13.2798,12.2355,12.9665,800100.0],["2007-12-19",12.8534,12.9665,12.5227,12.6707,335800.0],["2007-12-20",12.8273,12.8969,12.2704,12.6097,329900.0],["2007-12-21",12.836,13.4278,12.662,13.4191,1043900.0],["2007-12-24",13.48,13.8803,13.4365,13.6453,192200.0],["2007-12-26",13.6453,13.7759,13.4539,13.7149,245600.0],["2007-12-27",13.7062,13.7498,12.5314,12.5836,507000.0],["2007-12-28",12.6968,12.9578,12.3226,12.5575,459100.0],["2007-12-31",12.4444,12.923,12.1833,12.7751,529800.0],["2008-01-02",12.7751,12.8882,12.1137,12.3226,362200.0],["2008-01-03",12.3226,12.3922,12.0267,12.105,378300.0],["2008-01-04",12.0093,12.0615,11.2609,11.2783,916400.0],["2008-01-07",11.3044,11.8178,11.1913,11.696,739500.0],["2008-01-08",11.7395,12.1833,11.3914,11.3914,416400.0],["2008-01-09",11.3914,11.609,11.139,11.5394,246300.0],["2008-01-10",11.5394,11.9658,11.4262,11.8178,299600.0],["2008-01-11",11.7482,11.8004,11.374,11.5132,215100.0],["2008-01-14",11.6177,11.9484,11.4697,11.8613,291000.0],["2008-01-15",11.7482,11.8004,11.4175,11.6699,330000.0],["2008-01-16",11.6438,12.1485,11.6003,11.9049,383100.0],["2008-01-17",11.9223,12.0441,11.5394,11.6612,332400.0],["2008-01-18",11.5829,12.0006,11.5568,11.8875,393500.0],["2008-01-22",11.2,12.6097,11.2,12.105,531200.0],["2008-01-23",8.7807,9.3725,7.4057,8.0758,4321200.0],["2008-01-24",8.1715,9.0418,8.0497,8.9722,1288100.0],["2008-01-25",8.9199,9.0592,8.5544,8.6589,728200.0],["2008-01-28",8.6589,8.6937,8.1193,8.2847,582700.0],["2008-01-29",8.3108,8.4674,8.1193,8.4326,958300.0],["2008-01-30",8.3456,9.2245,8.3456,8.8677,772300.0],["2008-01-31",8.685,8.8242,8.4326,8.7111,585600.0],["2008-02-01",8.7459,8.946,8.537,8.8329,768000.0],["2008-02-04",8.8242,9.0853,8.3717,8.4935,568100.0],["2008-02-05",8.5631,8.6937,8.0845,8.1019,906300.0],["2008-02-06",8.2673,8.5283,8.1541,8.2673,497100.0],["2008-02-07",8.2673,8.5544,8.1019,8.3195,520900.0],["2008-02-08",8.2847,8.4152,8.128,8.3282,425700.0],["2008-02-11",8.3717,8.4239,7.9714,7.9888,320300.0],["2008-02-12",8.0758,8.1454,7.8408,7.9366,385800.0],["2008-02-13",7.9801,8.3195,7.867,8.215,420900.0],["2008-02-14",8.276,8.2934,7.8234,7.8321,495800.0],["2008-02-15",7.7886,7.8844,7.5972,7.7538,233000.0],["2008-02-19",7.9105,8.0236,7.7799,7.9714,298900.0],["2008-02-20",7.9018,8.0149,7.8757,7.9627,293700.0],["2008-02-21",8.0062,8.0236,7.8408,7.8931,609200.0],["2008-02-22",7.8844,8.0236,7.8495,7.9888,343300.0],["2008-02-25",7.9975,8.2412,7.9888,8.1715,437600.0],["2008-02-26",8.0758,8.5457,8.0758,8.4761,298100.0],["2008-02-27",8.3543,8.5457,8.2586,8.2934,253400.0],["2008-02-28",8.1889,8.2934,8.1367,8.1802,261200.0],["2008-02-29",8.0671,8.3369,8.0236,8.1367,288400.0],["2008-03-03",8.128,8.128,7.806,7.9018,413700.0],["2008-03-04",7.7451,7.8582,7.5189,7.5537,543400.0],["2008-03-05",7.6407,7.6494,7.3883,7.3883,485900.0],["2008-03-06",7.3361,7.4318,6.9967,7.0141,484200.0],["2008-03-07",6.9619,7.1272,6.7443,6.7705,569300.0],["2008-03-10",6.7792,6.9445,6.5616,6.5616,321400.0],["2008-03-11",6.7705,7.0228,6.7269,7.0054,483400.0],["2008-03-12",7.0228,7.4579,7.0228,7.1621,398600.0],["2008-03-13",7.0837,7.5537,6.988,7.4231,485300.0],["2008-03-14",7.4405,7.5972,7.0576,7.1534,421100.0],["2008-03-17",7.5189,8.6066,7.1272,8.1019,1366600.0],["2008-03-18",8.041,9.181,7.9714,9.0505,999200.0],["2008-03-19",8.8938,9.4421,8.6502,8.6502,592500.0],["2008-03-20",8.7372,9.1201,8.7111,8.9983,847800.0],["2008-03-24",9.1375,9.8163,8.7198,9.5465,769800.0],["2008-03-25",9.7119,9.825,9.3812,9.503,503600.0],["2008-03-26",9.1723,9.5291,9.1723,9.3986,416300.0],["2008-03-27",9.3899,9.5726,9.2332,9.2506,371500.0],["2008-03-28",9.2854,9.4247,9.094,9.1027,314200.0],["2008-03-31",9.0853,9.3464,8.9635,8.9896,539400.0],["2008-04-01",9.2158,9.8337,9.2158,9.7554,463800.0],["2008-04-02",9.7641,10.7561,9.7119,10.5386,579700.0],["2008-04-03",10.3123,10.3384,10.0599,10.2427,605000.0],["2008-04-04",10.4516,10.9128,10.2514,10.4167,586800.0],["2008-04-07",10.5386,11.0607,10.5299,10.965,804900.0],["2008-04-08",10.878,11.1826,10.7648,11.1564,736900.0],["2008-04-09",11.1652,11.2348,10.8171,11.1564,775400.0],["2008-04-10",11.1739,11.8439,11.1129,11.4175,680500.0],["2008-04-11",11.3131,11.9397,11.3131,11.609,772500.0],["2008-04-14",11.6612,11.6612,10.9476,10.9911,355900.0],["2008-04-15",11.1303,11.3566,11.0433,11.1303,549500.0],["2008-04-16",11.2261,11.6525,10.878,11.1216,634500.0],["2008-04-17",11.2087,11.6786,11.2087,11.5481,350600.0],["2008-04-18",11.8526,11.9223,11.4871,11.5219,392800.0],["2008-04-21",11.4001,11.4697,11.2,11.2957,315600.0],["2008-04-22",11.7047,12.7055,11.5307,12.3748,1017600.0],["2008-04-23",12.5575,13.332,12.4357,13.2102,758100.0],["2008-04-24",13.3059,13.9064,12.9317,13.5583,627000.0],["2008-04-25",13.6453,14.2197,13.5757,13.9325,408300.0],["2008-04-28",13.8977,14.0892,13.6192,13.6801,552300.0],["2008-04-29",13.7498,13.9238,13.5148,13.802,346500.0],["2008-04-30",13.8977,13.9151,12.8447,12.9143,757500.0],["2008-05-01",12.9317,13.5496,12.7577,13.5061,527900.0],["2008-05-02",13.5322,13.9064,13.4017,13.7933,479600.0],["2008-05-05",13.654,13.7324,13.1406,13.2624,285900.0],["2008-05-06",13.158,13.6105,13.1406,13.4887,262000.0],["2008-05-07",13.4887,13.6975,13.0014,13.0623,268300.0],["2008-05-08",13.0884,13.1841,12.9056,13.0536,484600.0],["2008-05-09",13.0014,13.1667,12.9665,13.1232,262100.0],["2008-05-12",13.1667,14.533,13.1319,14.4372,735300.0],["2008-05-13",13.8629,13.9412,12.9839,13.0362,720500.0],["2008-05-14",13.0188,13.2537,12.9404,13.0014,355800.0],["2008-05-15",13.0014,13.4887,12.8708,13.4452,328200.0],["2008-05-16",13.4713,13.4713,12.9491,13.0971,316000.0],["2008-05-19",13.0971,13.802,13.0536,13.2885,377200.0],["2008-05-20",13.1667,13.48,13.071,13.4626,199800.0],["2008-05-21",13.4887,13.7237,13.1058,13.2276,203200.0],["2008-05-22",13.2189,13.6366,13.0536,13.393,223300.0],["2008-05-23",13.3059,13.4452,13.0536,13.1145,114000.0],["2008-05-27",13.0884,13.6714,13.0623,13.4452,163300.0],["2008-05-28",13.4887,13.4887,13.1667,13.3146,142300.0],["2008-05-29",13.245,13.4365,13.1232,13.1841,231100.0],["2008-05-30",13.2276,13.4626,13.158,13.393,267800.0],["2008-06-02",13.2798,13.3843,13.0014,13.2363,167400.0],["2008-06-03",13.2972,13.3756,12.9491,13.0362,324300.0],["2008-06-04",12.9404,13.3494,12.9404,13.0623,379800.0],["2008-06-05",13.5844,14.7505,13.4974,14.6896,848300.0],["2008-06-06",14.5591,14.7505,14.0717,14.4547,400400.0],["2008-06-09",14.4459,14.6896,14.0717,14.3328,156000.0],["2008-06-10",14.1936,14.4808,13.976,14.0804,167900.0],["2008-06-11",14.0369,14.0369,13.4887,13.6801,354900.0],["2008-06-12",13.7498,14.3067,13.7498,14.1849,190800.0],["2008-06-13",14.3589,14.3589,13.6627,13.9499,206100.0],["2008-06-16",13.8716,14.385,13.7062,14.298,222600.0],["2008-06-17",14.3589,14.5591,14.2284,14.3241,126300.0],["2008-06-18",14.2371,14.3502,14.0543,14.2719,108400.0],["2008-06-19",14.2719,14.2719,13.5235,14.1414,206000.0],["2008-06-20",14.0456,14.3328,13.802,14.1153,335400.0],["2008-06-23",14.2545,14.3415,13.7062,13.7846,126100.0],["2008-06-24",13.6975,14.0979,13.6888,13.6975,117400.0],["2008-06-25",13.7149,14.0804,13.7149,14.0369,228900.0],["2008-06-26",13.6801,13.9847,13.6801,13.7149,202300.0],["2008-06-27",13.8977,14.0108,13.6627,13.8542,507600.0],["2008-06-30",13.7759,13.9064,13.0188,13.0449,375200.0],["2008-07-01",13.0536,13.7759,13.0536,13.4626,263300.0],["2008-07-02",13.4539,13.4539,13.0536,13.0971,265200.0],["2008-07-03",13.0623,13.2015,12.9578,13.0536,165500.0],["2008-07-07",13.0536,13.5844,13.0449,13.3582,405900.0],["2008-07-08",13.393,14.533,13.393,14.5069,295300.0],["2008-07-09",14.5417,14.7592,14.1327,14.4198,389100.0],["2008-07-10",14.3763,14.6809,14.1066,14.3937,223800.0],["2008-07-11",14.0282,15.6208,13.9325,15.4989,465900.0],["2008-07-14",15.6121,15.9689,15.5424,15.6817,430600.0],["2008-07-15",15.4467,16.5519,15.2031,15.9079,419900.0],["2008-07-16",15.908,17.4048,15.6643,17.309,358900.0],["2008-07-17",17.3351,17.3786,16.404,16.7347,581400.0],["2008-07-18",16.7956,16.8739,16.0124,16.4388,568900.0],["2008-07-21",16.6041,16.7086,15.6817,16.0994,410400.0],["2008-07-22",16.317,16.6738,15.673,16.491,674400.0],["2008-07-23",16.1168,16.7086,16.0646,16.2734,401100.0],["2008-07-24",16.317,16.6215,16.0559,16.1516,337700.0],["2008-07-25",16.2647,16.8043,16.0559,16.3605,362500.0],["2008-07-28",16.3605,16.726,16.1603,16.5954,359800.0],["2008-07-29",16.5867,16.9348,16.5084,16.8391,343800.0],["2008-07-30",16.9696,17.048,16.5345,16.7782,347900.0],["2008-07-31",16.5519,16.9174,15.6904,16.5954,283200.0],["2008-08-01",16.6564,16.9696,15.9776,16.8217,250100.0],["2008-08-04",16.7782,16.8739,16.3779,16.5432,205900.0],["2008-08-05",16.7782,16.9261,16.4997,16.8739,323900.0],["2008-08-06",16.8652,16.9348,16.5345,16.6738,281100.0],["2008-08-07",16.5606,16.9696,16.491,16.5432,355700.0],["2008-08-08",16.4649,16.9696,16.2299,16.8217,208800.0],["2008-08-11",16.9174,17.3264,16.5954,17.2568,535200.0],["2008-08-12",17.1872,17.2829,16.7521,16.8826,286600.0],["2008-08-13",16.9,16.9348,16.4475,16.578,391500.0],["2008-08-14",16.4214,16.6215,16.1864,16.578,391900.0],["2008-08-15",16.726,16.9522,16.2822,16.5519,299700.0],["2008-08-18",16.6738,16.6738,15.7252,15.8383,276500.0],["2008-08-19",15.7165,16.0472,14.6809,14.794,514700.0],["2008-08-20",14.9333,15.7774,14.9333,15.7339,355400.0],["2008-08-21",15.6295,15.6991,15.2988,15.3423,190700.0],["2008-08-22",15.525,16.0385,15.4641,15.7078,217200.0],["2008-08-25",15.673,15.673,15.264,15.3423,148500.0],["2008-08-26",15.3162,15.5947,15.0638,15.4554,145300.0],["2008-08-27",15.4293,15.9253,15.1421,15.7687,142900.0],["2008-08-28",15.8035,16.3953,15.6556,16.3779,224500.0],["2008-08-29",16.3083,16.4736,16.0124,16.1255,169600.0],["2008-09-02",16.4388,16.6041,15.6904,15.9602,217900.0],["2008-09-03",15.8644,16.491,15.8383,16.3344,158500.0],["2008-09-04",16.1516,16.1516,15.4989,15.4989,171300.0],["2008-09-05",15.4032,15.8557,15.2118,15.6991,204800.0],["2008-09-08",15.8818,15.9602,15.5773,15.8731,256400.0],["2008-09-09",15.847,16.3692,15.3423,15.351,237300.0],["2008-09-10",15.5163,16.3083,15.5076,16.0472,203800.0],["2008-09-11",15.7687,16.0385,15.438,15.9689,277900.0],["2008-09-12",15.8905,16.1168,15.5773,15.673,414800.0],["2008-09-15",15.351,15.8209,15.0551,15.0899,314800.0],["2008-09-16",15.5337,15.5337,14.8376,15.525,284100.0],["2008-09-17",15.3075,15.7078,14.6635,15.0464,265800.0],["2008-09-18",15.3597,15.6817,13.1058,14.8811,773900.0],["2008-09-19",15.2292,15.6643,13.2711,14.3154,854800.0],["2008-09-22",14.0979,14.0979,13.567,13.7324,355500.0],["2008-09-23",13.8542,13.976,13.3233,13.5322,440100.0],["2008-09-24",13.5757,13.7498,13.0362,13.0362,569800.0],["2008-09-25",13.1232,13.3669,13.0362,13.0536,212800.0],["2008-09-26",13.0536,13.3582,12.9491,13.3582,203600.0],["2008-09-29",13.0014,13.1928,12.2181,12.8186,314700.0],["2008-09-30",13.0536,13.7324,12.749,13.0536,493100.0],["2008-10-01",13.3494,14.211,13.3494,13.6018,368800.0],["2008-10-02",13.4191,13.5409,12.9927,13.1232,190600.0],["2008-10-03",13.4104,14.6461,13.3146,14.0282,303900.0],["2008-10-06",13.7062,13.8629,13.245,13.7585,454900.0],["2008-10-07",13.8281,14.2719,13.6975,13.6975,339300.0],["2008-10-08",13.2798,13.7846,12.8099,13.1145,513800.0],["2008-10-09",13.3407,13.3669,12.8099,12.9143,536700.0],["2008-10-10",12.3661,13.7062,11.7482,13.2102,662800.0],["2008-10-13",13.4713,14.4808,12.8621,14.4459,251200.0],["2008-10-14",14.7592,14.7592,13.4713,13.7237,405900.0],["2008-10-15",13.4539,13.6888,12.6185,12.6446,359200.0],["2008-10-16",12.7838,13.393,12.2965,13.3233,306800.0],["2008-10-17",12.9839,13.4887,12.5923,12.8534,278400.0],["2008-10-20",12.8534,13.3843,12.5227,13.1406,245600.0],["2008-10-21",12.9665,14.0892,12.8795,13.802,354900.0],["2008-10-22",13.567,14.1066,13.1928,13.332,474500.0],["2008-10-23",13.2102,13.889,12.6446,13.0797,596300.0],["2008-10-24",12.2704,13.3059,12.2704,12.836,357900.0],["2008-10-27",12.7229,13.158,11.7482,11.783,372500.0],["2008-10-28",12.0006,12.6446,11.3914,12.5575,315600.0],["2008-10-29",12.7055,13.0971,12.1833,12.5575,213700.0],["2008-10-30",12.8621,13.3059,12.749,13.158,136800.0],["2008-10-31",13.1667,13.4191,12.836,13.3756,167900.0],["2008-11-03",13.3669,13.8368,13.0101,13.3494,195500.0],["2008-11-04",13.6018,13.9586,13.0797,13.9499,212000.0],["2008-11-05",13.7585,14.124,13.0884,13.158,229000.0],["2008-11-06",13.0884,13.4278,12.8534,12.9927,231600.0],["2008-11-07",13.1058,13.3582,12.9927,13.1493,152500.0],["2008-11-10",13.393,13.4626,12.2355,12.3226,167700.0],["2008-11-11",12.2617,12.6185,12.0354,12.2268,136900.0],["2008-11-12",12.0963,12.4879,11.8875,11.8875,141800.0],["2008-11-13",11.9223,12.7142,11.3479,12.6968,314100.0],["2008-11-14",12.5401,12.5662,11.9658,11.9919,212800.0],["2008-11-17",11.8787,12.1485,11.6873,11.696,249600.0],["2008-11-18",11.7047,11.931,11.0955,11.4001,327800.0],["2008-11-19",11.4088,11.4697,10.8258,10.8345,221900.0],["2008-11-20",10.7213,11.5481,10.6604,10.7039,221100.0],["2008-11-21",10.8954,12.1485,10.7561,12.0876,558600.0],["2008-11-24",12.2181,12.836,12.0876,12.7055,415700.0],["2008-11-25",12.8795,13.48,12.3748,13.1058,398700.0],["2008-11-26",12.8186,13.3756,12.7229,13.3669,227100.0],["2008-11-28",13.2624,13.4452,13.0884,13.4191,57700.0],["2008-12-01",13.1232,13.4452,12.0528,12.1746,207400.0],["2008-12-02",12.3835,12.8969,12.1398,12.7055,101800.0],["2008-12-03",12.4009,13.7324,12.4009,13.654,211000.0],["2008-12-04",13.5409,14.4285,13.5409,14.0282,249400.0],["2008-12-05",13.8107,15.1508,13.4974,15.1073,273900.0],["2008-12-08",14.794,15.8731,14.794,15.6121,268000.0],["2008-12-09",15.4293,15.6991,14.8376,14.9507,296700.0],["2008-12-10",14.9768,15.5947,14.855,15.3336,107900.0],["2008-12-11",15.1595,15.3423,14.385,14.6548,181200.0],["2008-12-12",14.3415,15.6382,13.9238,15.6034,196600.0],["2008-12-15",15.6382,15.6382,15.1247,15.2466,136200.0],["2008-12-16",15.5425,16.082,15.2292,16.0559,177500.0],["2008-12-17",15.9602,16.5345,15.6208,16.4997,214000.0],["2008-12-18",16.4997,16.6128,16.1864,16.3953,333200.0],["2008-12-19",16.2821,16.6651,15.5773,15.7165,344800.0],["2008-12-22",15.8557,16.2212,15.2292,15.7078,162000.0],["2008-12-23",15.8383,16.0559,15.3684,15.5076,105200.0],["2008-12-24",15.5947,15.6817,15.2292,15.3771,32300.0],["2008-12-26",15.5773,15.7252,15.2466,15.7078,65600.0],["2008-12-29",15.7948,16.1951,15.5773,15.6643,216400.0],["2008-12-30",15.847,15.8818,15.4989,15.6643,255900.0],["2008-12-31",15.6643,16.7956,15.4119,16.5867,357800.0],["2009-01-02",16.8043,16.9696,16.4214,16.7173,292200.0],["2009-01-05",16.1951,16.4301,14.5939,15.7774,537600.0],["2009-01-06",15.8296,16.0907,15.351,16.0559,191200.0],["2009-01-07",15.9079,15.9079,13.3582,13.6453,778200.0],["2009-01-08",14.1327,14.3067,13.2972,14.2197,438900.0],["2009-01-09",14.3589,14.6896,13.7411,14.2893,278000.0],["2009-01-12",14.1501,14.5504,13.9499,14.2023,188400.0],["2009-01-13",14.124,15.0377,13.9673,14.9246,202700.0],["2009-01-14",14.6722,14.7853,14.2893,14.298,304400.0],["2009-01-15",14.2806,14.8289,13.802,14.6026,182500.0],["2009-01-16",14.5765,14.794,14.0891,14.7766,233800.0],["2009-01-20",14.5852,14.707,14.2284,14.2458,201300.0],["2009-01-21",14.2719,14.2719,12.6794,13.5844,897400.0],["2009-01-22",13.3233,13.6192,12.9752,13.0536,236500.0],["2009-01-23",12.8621,13.6627,12.7316,13.4887,312800.0],["2009-01-26",13.4626,13.4887,12.8621,13.2624,301500.0],["2009-01-27",13.4539,14.7244,13.4539,14.5765,461900.0],["2009-01-28",14.6983,15.8731,14.6635,15.8209,382400.0],["2009-01-29",15.5512,15.8383,14.8027,14.9159,202900.0],["2009-01-30",14.9855,15.3249,14.5939,14.6374,162900.0],["2009-02-02",14.5765,15.438,14.5765,15.3597,260100.0],["2009-02-03",15.3771,15.4902,14.9855,15.029,159800.0],["2009-02-04",15.0725,15.264,14.62,14.6983,149300.0],["2009-02-05",14.62,15.0203,14.4547,14.6026,201000.0],["2009-02-06",14.5504,15.116,14.4285,14.8724,175500.0],["2009-02-09",14.9333,15.1073,14.5069,14.8637,105300.0],["2009-02-10",14.7331,14.9942,14.4895,14.5678,292600.0],["2009-02-11",14.5504,14.7853,14.2197,14.4982,100100.0],["2009-02-12",14.3676,14.6896,14.0717,14.5678,235500.0],["2009-02-13",14.4459,14.5939,14.0195,14.2197,229900.0],["2009-02-17",14.0108,14.1762,13.4887,13.9238,333900.0],["2009-02-18",13.9238,14.2458,13.7933,14.2371,245100.0],["2009-02-19",14.3241,14.4634,13.9673,14.1066,196900.0],["2009-02-20",13.889,14.1327,13.7498,13.9238,298900.0],["2009-02-23",13.9412,14.1588,13.6888,13.7411,193700.0],["2009-02-24",13.8455,14.3502,13.4887,14.2545,350100.0],["2009-02-25",14.211,14.385,13.7672,13.8368,220500.0],["2009-02-26",13.9673,14.0892,12.2617,12.2878,401800.0],["2009-02-27",12.2704,12.6359,11.4349,11.8875,511600.0],["2009-03-02",11.7047,12.018,11.5394,11.6351,453900.0],["2009-03-03",11.696,11.696,11.0868,11.1216,231600.0],["2009-03-04",11.3479,11.9223,10.8693,11.7743,375200.0],["2009-03-05",11.5916,11.8439,10.7997,10.8345,320000.0],["2009-03-06",10.8954,11.1303,10.0077,10.1992,258500.0],["2009-03-09",10.1296,10.2862,9.7989,9.8685,338100.0],["2009-03-10",10.0512,10.9563,10.0512,10.9302,270400.0],["2009-03-11",10.9476,11.4262,10.8345,11.2696,183600.0],["2009-03-12",11.1913,12.4096,11.0433,12.34,209700.0],["2009-03-13",12.3661,12.4096,12.0267,12.2529,207900.0],["2009-03-16",12.3313,12.6794,12.2355,12.34,175200.0],["2009-03-17",12.2965,12.5575,12.1746,12.5575,174800.0],["2009-03-18",12.5488,12.6184,12.2616,12.5227,251700.0],["2009-03-19",12.601,12.662,12.0963,12.192,125600.0],["2009-03-20",12.2965,12.34,11.7308,11.7395,238400.0],["2009-03-23",11.9571,12.2094,11.8526,12.0876,200600.0],["2009-03-24",11.9223,12.3226,11.9223,12.1137,198500.0],["2009-03-25",12.2268,13.0014,12.1485,12.5749,207000.0],["2009-03-26",12.749,13.332,12.6097,13.2276,239900.0],["2009-03-27",13.0449,13.4104,12.836,12.8447,151900.0],["2009-03-30",12.6533,12.8447,12.4357,12.7142,217500.0],["2009-03-31",12.8447,13.3669,12.7142,12.984,255100.0],["2009-04-01",12.8273,13.6801,12.7577,13.4017,239000.0],["2009-04-02",13.6105,14.1414,13.0971,13.9499,415200.0],["2009-04-03",13.9847,14.0456,13.5322,14.0369,171500.0],["2009-04-06",13.7498,14.4982,13.6279,14.4547,329000.0],["2009-04-07",14.2545,14.5678,13.8977,14.0369,171600.0],["2009-04-08",14.0717,14.211,13.802,14.1588,74400.0],["2009-04-09",14.5504,15.1247,14.3937,15.1247,215200.0],["2009-04-13",15.1073,15.2292,14.8289,15.1595,89900.0],["2009-04-14",15.1334,15.1508,14.4024,14.5156,284000.0],["2009-04-15",14.5156,15.0116,14.4459,14.9855,192400.0],["2009-04-16",15.0203,15.2205,14.5939,15.1334,181600.0],["2009-04-17",15.1857,15.8296,14.8637,15.673,426700.0],["2009-04-20",15.3684,15.6643,14.8376,15.3423,419700.0],["2009-04-21",15.5163,15.7513,15.2988,15.5163,338500.0],["2009-04-22",15.3771,15.7513,15.0812,15.1421,282600.0],["2009-04-23",15.1421,15.4902,14.8811,15.1421,220600.0],["2009-04-24",15.2118,15.2118,14.7244,14.8463,181200.0],["2009-04-27",14.6113,14.6113,13.9151,13.9934,463000.0],["2009-04-28",13.9499,14.4982,13.8194,14.2458,241900.0],["2009-04-29",14.385,14.855,14.1327,14.707,170500.0],["2009-04-30",14.7592,14.794,14.298,14.3067,219400.0],["2009-05-01",14.3241,14.5765,13.7672,13.9064,239200.0],["2009-05-04",14.0108,14.3676,13.8716,14.3154,188600.0],["2009-05-05",14.2284,14.6635,14.1762,14.62,224300.0],["2009-05-06",14.6896,14.7853,14.4895,14.707,256100.0],["2009-05-07",14.7853,14.794,14.3937,14.533,247900.0],["2009-05-08",14.6287,14.7679,14.533,14.6635,162000.0],["2009-05-11",14.5504,14.5765,14.1414,14.2458,192800.0],["2009-05-12",14.2719,14.2719,13.7498,14.0021,221900.0],["2009-05-13",13.9064,13.9934,13.1406,13.1754,331100.0],["2009-05-14",13.3494,13.4887,13.1058,13.2189,219300.0],["2009-05-15",13.245,13.4452,12.836,12.8708,196300.0],["2009-05-18",13.0623,13.2015,12.7055,12.836,274300.0],["2009-05-19",12.9578,13.0536,12.4618,12.5923,278200.0],["2009-05-20",12.6272,12.9927,12.5575,12.6533,166500.0],["2009-05-21",12.5488,12.9404,12.2878,12.4966,173600.0],["2009-05-22",12.662,12.7316,12.4183,12.4705,208100.0],["2009-05-26",12.3226,13.245,12.1833,13.1406,238800.0],["2009-05-27",12.9927,13.3233,12.9056,13.3146,289300.0],["2009-05-28",13.3494,13.6453,12.9056,13.0275,348900.0],["2009-05-29",12.9665,13.1928,12.8447,13.1493,414500.0],["2009-06-01",13.2537,13.9151,13.0971,13.8629,312000.0],["2009-06-02",13.7585,14.2023,13.245,14.1327,166300.0],["2009-06-03",13.9586,14.298,13.802,14.1849,152800.0],["2009-06-04",14.1849,14.6374,14.0543,14.62,155300.0],["2009-06-05",14.6896,14.6896,14.4547,14.6374,123300.0],["2009-06-08",14.5504,14.7244,14.2893,14.6026,142200.0],["2009-06-09",14.6287,14.8376,14.5417,14.794,137500.0],["2009-06-10",14.7766,14.855,14.5765,14.8376,187500.0],["2009-06-11",14.8115,14.9246,14.5504,14.7679,107800.0],["2009-06-12",14.6026,14.6026,13.8803,14.0717,235900.0],["2009-06-15",13.8281,14.0108,13.6366,13.9934,178600.0],["2009-06-16",14.0021,14.0021,13.3582,13.48,243100.0],["2009-06-17",13.6975,14.211,13.5757,14.1414,296800.0],["2009-06-18",14.0805,14.211,14.0021,14.0892,121800.0],["2009-06-19",14.2545,14.5069,14.1327,14.4634,319600.0],["2009-06-22",14.3241,14.4372,14.0456,14.1588,127500.0],["2009-06-23",14.211,14.3502,13.9412,14.0282,89200.0],["2009-06-24",14.1849,14.6026,14.0195,14.3763,170500.0],["2009-06-25",14.3241,14.8637,14.3241,14.8637,201300.0],["2009-06-26",14.794,15.1595,14.7853,15.116,905200.0],["2009-06-29",15.0725,15.5686,14.9855,15.3771,224200.0],["2009-06-30",15.2379,15.4119,15.1856,15.2466,189100.0],["2009-07-01",15.2988,15.4119,15.2292,15.2814,167500.0],["2009-07-02",15.1421,15.2814,14.7331,15.0029,169900.0],["2009-07-06",14.9942,15.1073,14.9159,15.0638,149600.0],["2009-07-07",15.0638,15.2205,14.942,15.0029,202400.0],["2009-07-08",15.1073,15.1334,14.6635,14.8376,277700.0],["2009-07-09",14.8724,14.9942,14.5765,14.7331,60200.0],["2009-07-10",14.6461,14.7679,14.4024,14.5852,134200.0],["2009-07-13",14.5939,14.8724,14.5243,14.8724,175000.0],["2009-07-14",14.8985,14.942,14.533,14.62,89900.0],["2009-07-15",14.8724,14.9159,14.6809,14.8985,143100.0],["2009-07-16",14.8724,15.0986,14.7679,15.029,116200.0],["2009-07-17",15.0725,15.1421,14.3589,14.3589,274700.0],["2009-07-20",14.5069,14.6896,14.1675,14.6722,246300.0],["2009-07-21",15.1682,15.1682,14.6809,14.7853,201300.0],["2009-07-22",14.9072,16.0211,14.5852,15.8731,247100.0],["2009-07-23",15.6556,16.5345,15.4032,16.169,255400.0],["2009-07-24",15.8905,16.3083,15.8383,16.0994,107600.0],["2009-07-27",15.9515,16.0994,15.7687,16.0559,115800.0],["2009-07-28",15.847,16.1951,15.6643,16.1951,140000.0],["2009-07-29",15.9689,16.2473,15.847,16.1864,142400.0],["2009-07-30",16.2038,16.6912,16.1429,16.5258,256700.0],["2009-07-31",16.4214,16.6563,16.1777,16.3518,293700.0],["2009-08-03",16.5345,16.6999,16.2299,16.6999,185100.0],["2009-08-04",16.6302,16.7086,16.3953,16.4997,128800.0],["2009-08-05",16.4823,16.578,16.1864,16.4736,179900.0],["2009-08-06",16.5867,16.6563,16.2038,16.3692,176300.0],["2009-08-07",16.6215,17.2742,16.3692,16.9522,170900.0],["2009-08-10",16.9261,17.0915,16.578,16.7608,111200.0],["2009-08-11",16.7347,16.8391,16.3344,16.6215,125200.0],["2009-08-12",16.6825,16.8826,16.4388,16.4562,111000.0],["2009-08-13",16.5867,16.5867,16.0472,16.3083,239000.0],["2009-08-14",16.2386,16.4997,15.8905,16.0211,114500.0],["2009-08-17",15.8731,15.8731,15.3162,15.5598,233700.0],["2009-08-18",15.6817,15.6817,15.1769,15.2379,182500.0],["2009-08-19",15.2031,15.4206,15.1073,15.2118,124300.0],["2009-08-20",15.2292,15.9341,15.2292,15.9254,183800.0],["2009-08-21",16.0907,16.6825,15.8992,16.4823,191000.0],["2009-08-24",16.5345,16.9,16.4997,16.7956,271500.0],["2009-08-25",16.8217,16.9522,16.4127,16.5867,224600.0],["2009-08-26",16.5345,16.8478,16.5345,16.7695,79100.0],["2009-08-27",16.6302,16.8304,16.578,16.7434,73600.0],["2009-08-28",16.7782,16.8739,16.5345,16.5606,153300.0],["2009-08-31",16.5345,16.8391,16.317,16.3518,186800.0],["2009-09-01",16.3431,16.3518,15.7078,15.7861,156400.0],["2009-09-02",15.7948,15.8993,15.4902,15.7078,97600.0],["2009-09-03",15.7252,15.7252,15.1944,15.5773,114400.0],["2009-09-04",15.6817,15.6817,15.3945,15.6034,70300.0],["2009-09-08",15.6382,15.6991,15.3684,15.525,89300.0],["2009-09-09",15.5424,15.6556,15.4467,15.5076,128300.0],["2009-09-10",15.5686,15.6817,15.4467,15.6382,77300.0],["2009-09-11",15.6817,15.6991,15.4467,15.5076,65500.0],["2009-09-14",15.525,15.525,15.2118,15.3075,119900.0],["2009-09-15",15.264,15.4206,15.1857,15.3945,96300.0],["2009-09-16",15.4728,15.4728,15.2205,15.3249,71200.0],["2009-09-17",15.2292,15.4554,15.2292,15.351,107700.0],["2009-09-18",15.3162,15.525,14.794,15.4554,208200.0],["2009-09-21",15.2814,15.3858,15.2205,15.3336,190300.0],["2009-09-22",15.3858,15.4728,15.116,15.2988,66500.0],["2009-09-23",15.2205,15.4641,15.029,15.1508,215900.0],["2009-09-24",15.0899,15.264,14.9768,15.1073,180900.0],["2009-09-25",14.9681,15.1508,14.8898,15.0986,318300.0],["2009-09-28",15.0638,15.3858,14.9246,15.2814,155800.0],["2009-09-29",15.2466,15.3597,14.8985,14.9507,126400.0],["2009-09-30",14.9507,15.1421,14.4024,14.9072,422700.0],["2009-10-01",15.2292,15.2379,14.8637,14.9159,322000.0],["2009-10-02",14.8376,15.1421,14.8202,14.8811,148500.0],["2009-10-05",14.8985,15.2553,14.8811,15.1421,181900.0],["2009-10-06",15.1508,15.3945,14.7157,15.3597,317700.0],["2009-10-07",15.264,15.6556,15.1508,15.6208,467300.0],["2009-10-08",15.6382,15.8383,15.5512,15.7078,225800.0],["2009-10-09",15.6556,15.6991,15.2988,15.4467,457000.0],["2009-10-12",15.4119,15.4989,15.0464,15.2379,224500.0],["2009-10-13",15.177,15.1944,14.8637,15.0464,177100.0],["2009-10-14",15.2205,15.2292,14.8724,15.0551,212400.0],["2009-10-15",15.0551,15.1596,14.7766,14.9507,410900.0],["2009-10-16",14.9246,14.9942,14.794,14.8811,447700.0],["2009-10-19",14.9681,15.351,14.8898,15.116,440200.0],["2009-10-20",15.4902,16.3083,15.1421,15.9428,966700.0],["2009-10-21",15.9428,16.169,15.847,15.9341,404900.0],["2009-10-22",15.908,16.2473,15.8644,16.1429,243300.0],["2009-10-23",16.2734,16.2734,15.7165,15.9167,278300.0],["2009-10-26",15.9167,16.2909,15.7861,15.8383,179200.0],["2009-10-27",15.8731,16.2299,15.8296,15.847,197000.0],["2009-10-28",15.8296,15.9427,15.3597,15.4119,168700.0],["2009-10-29",15.586,15.586,15.1944,15.2727,113900.0],["2009-10-30",15.1421,15.2553,14.9507,14.9507,198100.0],["2009-11-02",15.0812,15.1944,14.8289,15.0812,246900.0],["2009-11-03",14.9507,15.2466,14.8463,15.2466,162600.0],["2009-11-04",15.2727,15.4467,15.0029,15.0551,244500.0],["2009-11-05",15.2117,15.995,15.0986,15.8557,309400.0],["2009-11-06",15.7774,16.0037,15.6121,15.8905,130500.0],["2009-11-09",16.0559,16.256,15.9079,16.1603,185200.0],["2009-11-10",16.1342,16.2125,15.7426,15.8818,127000.0],["2009-11-11",16.0559,16.0559,15.5599,15.6469,143900.0],["2009-11-12",15.5773,15.6556,15.1683,15.1857,115500.0],["2009-11-13",15.1944,15.3336,14.9594,15.1421,79800.0],["2009-11-16",15.3249,15.8296,15.3249,15.7339,219800.0],["2009-11-17",15.7165,15.9253,15.6382,15.847,219200.0],["2009-11-18",15.8818,16.0298,15.6556,16.0124,92200.0],["2009-11-19",15.847,16.0472,15.7513,15.995,207400.0],["2009-11-20",15.8731,16.3605,15.8296,16.317,188300.0],["2009-11-23",16.4562,16.8304,16.4301,16.5345,178300.0],["2009-11-24",16.5867,16.7434,16.3083,16.6825,203400.0],["2009-11-25",16.7695,16.7695,16.4562,16.6215,105800.0],["2009-11-27",16.2212,16.6738,16.169,16.5432,106800.0],["2009-11-30",16.3605,16.6738,16.3431,16.6215,231000.0],["2009-12-01",16.7956,17.309,16.6477,17.222,350000.0],["2009-12-02",17.222,17.9182,16.9696,17.8573,479900.0],["2009-12-03",17.8573,18.0226,17.6049,17.6484,206500.0],["2009-12-04",17.9269,18.5361,17.9269,18.4839,533200.0],["2009-12-07",18.51,18.7362,18.4839,18.7362,349400.0],["2009-12-08",18.5796,18.7971,18.2054,18.2141,176900.0],["2009-12-09",18.2924,18.3707,18.0574,18.1619,131600.0],["2009-12-10",18.1706,18.2489,17.8834,18.0574,146600.0],["2009-12-11",18.1706,18.7275,17.9965,18.7101,203900.0],["2009-12-14",18.7362,18.9973,18.449,18.7449,181100.0],["2009-12-15",18.7536,18.9016,18.4055,18.6753,268900.0],["2009-12-16",18.8058,19.3628,18.7014,19.0756,260400.0],["2009-12-17",19.0234,19.0495,18.6231,18.7971,353800.0],["2009-12-18",18.9277,19.1017,18.771,19.093,286500.0],["2009-12-21",19.1365,19.5194,19.1104,19.3019,189100.0],["2009-12-22",19.241,19.4324,19.1017,19.1017,172000.0],["2009-12-23",19.093,19.4498,18.9364,19.2671,92800.0],["2009-12-24",19.2323,19.5804,19.2323,19.4063,34000.0],["2009-12-28",19.4063,19.7544,19.3889,19.7196,61000.0],["2009-12-29",19.7022,19.9197,19.5804,19.737,49800.0],["2009-12-30",19.7196,19.7196,19.4498,19.4759,132300.0],["2009-12-31",19.4498,19.5717,19.3106,19.3106,123200.0],["2010-01-04",19.4498,19.9546,19.4498,19.7457,145700.0],["2010-01-05",19.6674,19.7631,18.3011,19.0321,473700.0],["2010-01-06",18.9538,19.0147,18.3707,18.8755,253400.0],["2010-01-07",18.771,19.1887,18.5883,19.18,79600.0],["2010-01-08",19.1713,19.2671,18.8232,18.9277,108300.0],["2010-01-11",18.9451,19.1017,18.7971,19.1017,92800.0],["2010-01-12",19.1017,19.972,19.1017,19.8588,208600.0],["2010-01-13",20.0068,20.0764,19.8849,19.8936,142500.0],["2010-01-14",19.7718,20.0938,19.6761,20.0155,144700.0],["2010-01-15",20.1025,20.1025,19.7544,20.0068,192600.0],["2010-01-19",20.0938,20.146,19.8501,20.0677,177000.0],["2010-01-20",19.9981,20.0677,19.5542,20.0068,155900.0],["2010-01-21",20.0764,20.2852,19.7544,19.7544,158300.0],["2010-01-22",19.7979,19.8327,19.0147,19.093,141300.0],["2010-01-25",19.1713,19.4411,18.4925,18.9886,129600.0],["2010-01-26",18.8755,19.2584,18.7275,18.9712,249400.0],["2010-01-27",18.9712,20.3897,18.7797,20.2156,401500.0],["2010-01-28",20.3114,20.381,19.6848,19.8066,386800.0],["2010-01-29",19.8501,19.9459,19.5891,19.8675,533900.0],["2010-02-01",20.0329,20.3549,19.5368,19.5891,202000.0],["2010-02-02",19.5455,19.5891,18.8929,19.0669,160200.0],["2010-02-03",19.0147,19.1452,18.6144,18.684,71200.0],["2010-02-04",18.6231,18.6231,18.275,18.3707,97800.0],["2010-02-05",18.3533,18.362,17.7267,18.1793,266400.0],["2010-02-08",17.9182,18.188,17.7442,17.9617,132600.0],["2010-02-09",18.0835,18.3446,17.9791,18.3272,107600.0],["2010-02-10",18.2141,18.5187,18.1619,18.51,81300.0],["2010-02-11",18.3881,18.8058,18.0574,18.7536,117500.0],["2010-02-12",18.5883,18.8232,18.1184,18.4926,108300.0],["2010-02-16",18.51,18.6231,18.3881,18.4926,156400.0],["2010-02-17",18.597,18.6666,18.3794,18.5274,56600.0],["2010-02-18",18.5709,18.8668,18.3881,18.8581,72600.0],["2010-02-19",18.771,18.9799,18.4577,18.6492,108100.0],["2010-02-22",18.6753,18.9016,18.5709,18.6318,68100.0],["2010-02-23",18.6666,18.8058,18.4316,18.4926,113900.0],["2010-02-24",18.4838,18.6144,18.3794,18.5535,53300.0],["2010-02-25",18.3968,18.6579,18.3098,18.4926,50500.0],["2010-02-26",18.5622,18.6057,18.3185,18.4664,82300.0],["2010-03-01",18.4751,19.1191,18.3707,19.1104,262400.0],["2010-03-02",19.1452,19.5978,18.6753,19.2061,272400.0],["2010-03-03",19.2932,19.2932,18.9016,18.9277,76500.0],["2010-03-04",19.0234,19.2062,18.919,19.1278,81100.0],["2010-03-05",19.1539,19.4933,19.1104,19.3976,134300.0],["2010-03-08",19.4498,19.6065,19.3193,19.3367,65100.0],["2010-03-09",19.2236,19.415,18.9973,19.1278,269500.0],["2010-03-10",19.0669,19.1626,18.9538,19.1104,96900.0],["2010-03-11",18.9538,19.3628,18.8668,19.1104,75100.0],["2010-03-12",19.1191,19.3019,18.9625,19.0408,139400.0],["2010-03-15",18.9538,19.2061,18.8406,19.1713,249200.0],["2010-03-16",19.1104,19.2323,18.8319,19.2323,197100.0],["2010-03-17",19.1626,19.6674,19.1017,19.1713,190900.0],["2010-03-18",19.1278,19.4324,18.8929,19.3541,258400.0],["2010-03-19",19.4498,19.65,18.9538,19.2758,160200.0],["2010-03-22",19.2062,19.2149,18.8581,18.9538,114200.0],["2010-03-23",18.9103,18.9625,18.3707,18.5622,257600.0],["2010-03-24",18.5796,18.7188,18.2837,18.4229,152700.0],["2010-03-25",18.4751,18.6492,18.3794,18.3881,107600.0],["2010-03-26",18.4055,18.8058,18.4055,18.6318,200000.0],["2010-03-29",18.8407,19.8414,18.8407,19.1539,257700.0],["2010-03-30",19.1365,19.2323,18.6231,18.6927,160300.0],["2010-03-31",18.5796,18.8842,18.3185,18.8058,442600.0],["2010-04-01",18.9103,18.9103,18.5274,18.7884,128000.0],["2010-04-05",18.9103,19.328,18.9103,19.1017,186500.0],["2010-04-06",19.0669,19.2671,18.9538,19.18,155800.0],["2010-04-07",19.0669,19.0669,18.5187,18.6231,155700.0],["2010-04-08",18.5622,18.8058,18.4577,18.7014,120800.0],["2010-04-09",18.6927,19.1974,18.4926,19.0756,141600.0],["2010-04-12",19.1452,19.3019,18.9103,19.2671,91600.0],["2010-04-13",19.2758,19.415,19.0147,19.3541,153400.0],["2010-04-14",19.4063,19.8153,19.1974,19.8153,151200.0],["2010-04-15",19.7892,20.2678,19.6848,20.0677,236400.0],["2010-04-16",20.0764,20.1721,19.8849,20.0068,113000.0],["2010-04-19",19.9459,20.1895,19.8501,20.1112,89600.0],["2010-04-20",20.2504,20.7204,20.0503,20.468,108000.0],["2010-04-21",20.7378,20.8683,20.2852,20.5637,185800.0],["2010-04-22",20.4854,20.5376,20.0503,20.4071,162800.0],["2010-04-23",20.4419,20.5637,20.0851,20.4419,199200.0],["2010-04-26",20.3723,20.4506,20.1199,20.1286,82300.0],["2010-04-27",20.1112,20.4506,19.8762,19.8762,92200.0],["2010-04-28",19.9807,20.1286,19.8849,19.9372,59200.0],["2010-04-29",20.0329,20.0503,19.7718,20.0155,92200.0],["2010-04-30",19.972,20.0503,19.1974,19.1974,105100.0],["2010-05-03",19.2148,19.7022,19.0582,19.6674,95300.0],["2010-05-04",19.3889,19.3889,18.362,18.5622,200600.0],["2010-05-05",18.4403,18.5709,17.953,18.5013,195300.0],["2010-05-06",18.4403,18.7971,17.8399,18.3794,189200.0],["2010-05-07",18.2228,18.3794,17.779,17.8747,174300.0],["2010-05-10",18.4055,18.9538,18.3185,18.5187,131700.0],["2010-05-11",18.3272,19.0147,18.3272,18.8493,147600.0],["2010-05-12",18.8406,19.3019,18.6753,19.241,200600.0],["2010-05-13",19.1365,19.2062,18.8755,19.0843,279700.0],["2010-05-14",18.9538,18.9973,18.51,18.6927,196500.0],["2010-05-17",18.7362,19.2062,18.7362,19.0147,243000.0],["2010-05-18",19.2758,19.3976,18.51,18.597,134100.0],["2010-05-19",18.5013,19.1713,18.4926,18.8145,202600.0],["2010-05-20",18.3707,18.7101,18.1358,18.1532,232000.0],["2010-05-21",17.8747,18.275,17.631,18.2054,138200.0],["2010-05-24",18.2489,18.362,17.8312,17.9356,71100.0],["2010-05-25",17.5179,17.8051,17.2481,17.7529,146900.0],["2010-05-26",17.8138,18.0835,17.4831,17.8312,165800.0],["2010-05-27",18.1967,18.4838,17.7877,18.4403,116700.0],["2010-05-28",18.3272,18.6057,18.1358,18.3011,94700.0],["2010-06-01",18.275,18.6579,18.1445,18.1445,206900.0],["2010-06-02",18.188,18.8755,18.0052,18.8668,286900.0],["2010-06-03",18.8232,19.1278,18.5622,18.7362,90700.0],["2010-06-04",18.4316,18.6492,18.188,18.2228,121500.0],["2010-06-07",18.2489,18.4142,18.0139,18.0226,105500.0],["2010-06-08",18.0835,18.4142,17.8225,18.3098,173000.0],["2010-06-09",18.5187,18.5187,18.1445,18.3098,103000.0],["2010-06-10",18.5709,18.6405,17.9704,18.5883,86000.0],["2010-06-11",18.3707,18.8493,18.3533,18.8493,73500.0],["2010-06-14",18.9538,19.18,18.7449,18.8058,94300.0],["2010-06-15",19.0234,19.1452,18.6318,19.0669,169300.0],["2010-06-16",18.8842,19.0669,18.7971,18.9973,148400.0],["2010-06-17",19.1452,19.2932,18.7536,18.9103,161500.0],["2010-06-18",19.0321,19.0582,18.7884,18.8668,126600.0],["2010-06-21",19.1191,19.3193,18.8145,19.2149,81200.0],["2010-06-22",19.3367,19.5368,19.0582,19.093,106000.0],["2010-06-23",19.0147,19.2149,18.6405,18.7362,81900.0],["2010-06-24",18.5622,18.597,18.188,18.2663,214900.0],["2010-06-25",18.2924,19.093,18.1967,19.0843,947300.0],["2010-06-28",19.0843,19.6326,18.9451,19.4411,100500.0],["2010-06-29",19.1017,19.2062,18.8842,19.0669,161600.0],["2010-06-30",19.1017,19.5716,18.7101,18.9712,196900.0],["2010-07-01",18.9799,19.4498,18.684,19.006,106700.0],["2010-07-02",19.1626,19.2584,18.8145,18.919,96600.0],["2010-07-06",19.0843,19.1975,18.3272,18.4229,210900.0],["2010-07-07",18.4316,18.9712,18.2228,18.8668,119400.0],["2010-07-08",18.9625,19.3628,18.8842,19.3541,176100.0],["2010-07-09",19.3802,19.9981,19.241,19.9546,175100.0],["2010-07-12",19.8849,20.1895,19.6935,20.059,193300.0],["2010-07-13",20.3723,20.4245,20.0677,20.233,182000.0],["2010-07-14",20.1895,20.2678,19.8849,20.2156,139700.0],["2010-07-15",20.1721,20.2852,19.65,20.1982,129600.0],["2010-07-16",20.0068,20.0677,19.3106,19.5978,209600.0],["2010-07-19",19.6413,19.824,19.3628,19.7022,131800.0],["2010-07-20",19.4411,20.059,19.3802,19.911,180400.0],["2010-07-21",20.1199,20.5985,19.9458,20.4854,258600.0],["2010-07-22",20.6681,21.4078,20.6594,21.3469,934000.0],["2010-07-23",21.3469,21.5297,21.0685,21.3382,419000.0],["2010-07-26",21.4775,21.7472,21.3382,21.4253,280800.0],["2010-07-27",21.5558,21.5558,21.3208,21.3643,156900.0],["2010-07-28",21.2599,21.608,21.2599,21.3817,161100.0],["2010-07-29",21.4862,21.5384,20.8857,21.0859,421100.0],["2010-07-30",20.9118,21.286,20.6943,20.8683,209200.0],["2010-08-02",21.112,21.373,21.0859,21.3208,144600.0],["2010-08-03",21.2425,21.4949,21.0424,21.2338,92900.0],["2010-08-04",21.3817,21.5819,21.2164,21.4427,84400.0],["2010-08-05",21.286,21.4253,20.703,21.0162,87200.0],["2010-08-06",20.8596,21.0859,20.5115,21.0249,83200.0],["2010-08-09",21.3382,21.7559,21.1903,21.6428,218000.0],["2010-08-10",21.373,21.5558,20.9901,21.1207,120000.0],["2010-08-11",20.7117,20.9727,20.146,20.3636,224800.0],["2010-08-12",20.1286,20.9814,20.1286,20.6246,160300.0],["2010-08-13",20.5202,20.9205,20.4506,20.6768,151600.0],["2010-08-16",20.5202,20.9118,20.4245,20.8857,128700.0],["2010-08-17",21.1468,21.7472,20.9379,21.5297,176900.0],["2010-08-18",21.5732,21.7472,21.2338,21.4514,118100.0],["2010-08-19",21.4427,21.6254,20.7204,20.79,139800.0],["2010-08-20",20.6594,20.9031,20.3636,20.8161,90500.0],["2010-08-23",20.8857,20.8857,20.2939,20.3201,126500.0],["2010-08-24",20.1547,20.3984,19.9197,20.1373,153400.0],["2010-08-25",19.9458,20.1982,19.9023,20.1721,131700.0],["2010-08-26",20.1895,20.5724,20.1112,20.3375,85800.0],["2010-08-27",20.5115,21.0249,20.2504,20.9901,102400.0],["2010-08-30",21.0075,21.2599,20.3026,20.3462,137100.0],["2010-08-31",20.2678,20.8074,20.1547,20.7639,314900.0],["2010-09-01",21.0075,21.5384,20.7987,21.5123,193600.0],["2010-09-02",21.4688,22.0605,21.4688,21.8952,192300.0],["2010-09-03",22.0692,22.4086,21.9039,22.3912,189100.0],["2010-09-07",22.2433,22.5479,21.7124,21.7472,192700.0],["2010-09-08",21.7472,22.2868,21.7472,21.8691,210000.0],["2010-09-09",21.93,22.017,21.5036,21.7821,202500.0],["2010-09-10",21.7821,21.93,21.2773,21.3295,224100.0],["2010-09-13",21.3295,21.9561,21.2338,21.8343,304900.0],["2010-09-14",21.8691,22.2172,21.7994,22.0779,152200.0],["2010-09-15",22.0344,22.5479,21.8691,22.4782,195900.0],["2010-09-16",22.4957,22.6001,22.1824,22.2346,137400.0],["2010-09-17",22.5043,22.5043,21.8343,22.0518,495600.0],["2010-09-20",22.0779,22.2955,21.93,22.2346,144600.0],["2010-09-21",22.2781,22.7741,22.1214,22.4782,234400.0],["2010-09-22",22.4086,22.5305,21.9126,22.2781,128700.0],["2010-09-23",22.1389,22.4957,21.9996,22.0953,131500.0],["2010-09-24",22.4086,23.0265,21.9387,23.0004,172800.0],["2010-09-27",23.0526,23.3224,23.0004,23.2092,146400.0],["2010-09-28",23.3398,23.7227,22.8698,23.6705,207500.0],["2010-09-29",23.5747,23.9925,23.5747,23.9315,165000.0],["2010-09-30",24.0273,24.2622,23.6966,24.1491,284900.0],["2010-10-01",24.2535,24.3318,23.5399,23.6444,170500.0],["2010-10-04",23.479,23.7923,22.9134,23.2441,162000.0],["2010-10-05",23.392,24.3667,23.3398,24.0621,397700.0],["2010-10-06",24.0882,24.3057,23.9664,24.1491,223600.0],["2010-10-07",24.2796,24.4885,24.0186,24.2709,362700.0],["2010-10-08",24.1926,24.4102,23.8097,24.297,124600.0],["2010-10-11",24.1665,24.4276,24.0273,24.0273,72000.0],["2010-10-12",23.9228,24.3231,23.8271,24.2274,169100.0],["2010-10-13",24.358,24.4972,24.2709,24.3667,224500.0],["2010-10-14",24.4102,24.8366,24.1839,24.8366,139900.0],["2010-10-15",25.0193,25.1673,24.5407,24.7148,123300.0],["2010-10-18",24.8018,25.0193,24.6364,25.0193,105600.0],["2010-10-19",24.767,25.0977,24.3667,24.8018,248800.0],["2010-10-20",25.9418,26.0201,25.4806,25.7938,249500.0],["2010-10-21",25.8896,26.0288,25.672,26.0201,322900.0],["2010-10-22",26.0201,26.0201,25.3935,25.4545,193500.0],["2010-10-25",25.0541,25.3239,24.1926,24.3318,366000.0],["2010-10-26",24.1404,24.6538,24.1404,24.6277,297600.0],["2010-10-27",24.4972,24.7583,24.3841,24.5842,190500.0],["2010-10-28",24.7757,25.6198,24.6625,25.5676,340200.0],["2010-10-29",25.4632,25.7068,25.1325,25.2978,154400.0],["2010-11-01",25.4719,25.5502,24.6886,24.8801,132000.0],["2010-11-02",25.1847,25.5415,25.1499,25.4545,154100.0],["2010-11-03",25.4545,25.7068,25.3674,25.672,104700.0],["2010-11-04",25.672,25.7939,25.5502,25.6894,212300.0],["2010-11-05",25.672,26.1942,25.6285,26.0549,269000.0],["2010-11-08",25.9157,26.5074,25.8026,26.229,303400.0],["2010-11-09",26.3247,26.4552,25.759,25.9505,262800.0],["2010-11-10",25.994,26.2551,25.7416,26.229,107800.0],["2010-11-11",25.9244,26.7685,25.672,26.49,153400.0],["2010-11-12",26.2464,26.3856,25.9505,25.9505,102500.0],["2010-11-15",26.1594,26.229,25.8983,25.8983,72600.0],["2010-11-16",25.672,25.7155,25.0542,25.4545,131500.0],["2010-11-17",25.5763,25.6111,24.8453,24.8975,120900.0],["2010-11-18",25.0803,25.3935,25.028,25.2369,112100.0],["2010-11-19",25.2804,25.2804,24.9323,25.1151,82400.0],["2010-11-22",24.9236,25.0629,24.1056,24.3145,184300.0],["2010-11-23",24.1491,24.6451,23.8793,24.619,125700.0],["2010-11-24",24.7235,25.3761,24.5929,25.0193,112100.0],["2010-11-26",24.854,25.5502,24.6625,25.2804,35700.0],["2010-11-29",25.0541,25.1325,24.3144,24.9497,95500.0],["2010-11-30",24.6799,25.0977,24.5146,25.0542,183800.0],["2010-12-01",25.4458,26.0462,25.263,25.9244,128500.0],["2010-12-02",26.0027,26.2116,25.8113,26.1855,115400.0],["2010-12-03",26.0462,26.9426,25.9853,26.7598,165100.0],["2010-12-06",26.6641,26.9687,26.2725,26.7076,141600.0],["2010-12-07",26.7859,26.812,26.4378,26.7424,104000.0],["2010-12-08",26.7946,27.0992,26.7424,26.8033,106200.0],["2010-12-09",26.9078,26.9078,26.4726,26.5945,156200.0],["2010-12-10",26.5858,26.8991,26.5074,26.8991,106800.0],["2010-12-13",26.9078,27.0209,26.638,26.6815,167800.0],["2010-12-14",26.8729,26.9774,26.7337,26.8816,90100.0],["2010-12-15",26.8816,27.3864,26.6641,27.134,210600.0],["2010-12-16",27.2384,27.8128,26.9861,27.2297,109600.0],["2010-12-17",27.1601,27.865,27.0383,27.8476,369500.0],["2010-12-20",27.8041,27.8998,27.2471,27.2907,147200.0],["2010-12-21",27.4473,27.7345,27.3951,27.5343,101800.0],["2010-12-22",27.6562,27.6649,27.2733,27.3168,73000.0],["2010-12-23",27.3342,27.8476,27.3342,27.5256,71500.0],["2010-12-27",27.3951,27.7084,27.2297,27.3255,69700.0],["2010-12-28",27.7867,27.7867,27.0644,27.1601,59100.0],["2010-12-29",27.1949,27.3864,27.1166,27.1862,38100.0],["2010-12-30",27.0731,27.543,27.0731,27.1253,80100.0],["2010-12-31",27.0644,27.543,26.9687,26.9687,86500.0],["2011-01-03",27.2559,28.0304,27.2559,27.9085,176900.0],["2011-01-04",28.0652,28.1609,27.6301,27.8998,175500.0],["2011-01-05",27.8215,28.4481,26.9774,27.9694,366800.0],["2011-01-06",28.1087,28.2392,27.6562,27.865,122600.0],["2011-01-07",27.9868,27.9955,27.3864,27.8824,164600.0],["2011-01-10",27.7084,27.9172,27.6039,27.7432,163900.0],["2011-01-11",27.7606,27.7606,27.0296,27.0905,141200.0],["2011-01-12",27.221,27.3168,26.9774,27.1427,106500.0],["2011-01-13",27.1688,27.3429,27.0035,27.1601,92600.0],["2011-01-14",27.1601,27.6301,27.1601,27.5517,102900.0],["2011-01-18",27.282,27.7519,27.0557,27.3603,85400.0],["2011-01-19",27.2471,27.4386,26.7859,26.9513,118900.0],["2011-01-20",26.7598,26.9426,26.229,26.403,113900.0],["2011-01-21",26.5336,27.7606,26.403,27.4647,151300.0],["2011-01-24",27.5256,27.6388,27.0818,27.0992,80100.0],["2011-01-25",26.9339,26.9339,25.8548,25.8809,175400.0],["2011-01-26",27.5691,29.1617,27.0818,29.153,591900.0],["2011-01-27",29.153,29.7534,28.9006,29.3879,200600.0],["2011-01-28",29.4575,29.649,28.1174,28.1174,231800.0],["2011-01-31",28.1783,28.8745,28.1174,28.7092,162900.0],["2011-02-01",28.9267,29.7186,28.6308,29.5881,119000.0],["2011-02-02",29.4053,29.9971,29.4053,29.5446,96200.0],["2011-02-03",29.475,29.6229,28.8832,29.3357,82300.0],["2011-02-04",29.2835,29.3705,28.9006,28.9789,79600.0],["2011-02-07",28.9267,29.5098,28.8397,29.3531,62500.0],["2011-02-08",29.2139,29.7186,28.9702,29.7186,93400.0],["2011-02-09",29.5881,29.649,29.0485,29.3009,70600.0],["2011-02-10",29.1095,29.6055,28.9441,29.562,121200.0],["2011-02-11",29.4053,29.8057,29.1182,29.8057,157000.0],["2011-02-14",29.8057,29.8057,29.6316,29.7882,77800.0],["2011-02-15",29.6664,29.8579,29.24,29.2748,141300.0],["2011-02-16",29.5185,29.5185,28.9963,29.3444,83600.0],["2011-02-17",29.3966,29.6055,29.1704,29.414,83700.0],["2011-02-18",29.6229,29.6577,29.3096,29.5881,111300.0],["2011-02-22",29.1965,29.475,28.509,28.5438,144300.0],["2011-02-23",28.6134,28.6134,26.9165,26.9513,245900.0],["2011-02-24",26.9426,27.8563,26.3856,27.8563,215800.0],["2011-02-25",27.8302,28.4655,27.3168,28.3959,121200.0],["2011-02-28",28.6134,28.6134,28.1435,28.4916,118200.0],["2011-03-01",28.6134,28.8919,28.2305,28.2914,138400.0],["2011-03-02",28.4046,28.6482,28.1783,28.5525,77000.0],["2011-03-03",28.8745,29.8492,28.8658,29.6577,244000.0],["2011-03-04",29.8143,30.0493,29.1965,29.6142,159900.0],["2011-03-07",29.5185,29.8317,28.7265,29.3357,110700.0],["2011-03-08",29.414,29.7012,28.8136,29.4837,220100.0],["2011-03-09",29.475,29.8144,29.1704,29.4924,154600.0],["2011-03-10",29.0572,29.4053,28.2914,28.4655,152000.0],["2011-03-11",28.4133,28.6569,28.1261,28.5003,116200.0],["2011-03-14",28.1696,28.7701,27.9956,28.6308,87800.0],["2011-03-15",28.7962,31.198,27.3429,30.7716,406300.0],["2011-03-16",30.8847,31.7463,30.5018,30.9631,299100.0],["2011-03-17",31.5461,31.755,31.2328,31.2502,176000.0],["2011-03-18",31.4765,32.1727,31.3634,31.8507,308000.0],["2011-03-21",32.0683,32.7383,32.0683,32.6339,254400.0],["2011-03-22",32.7557,32.9907,32.2597,32.4338,160600.0],["2011-03-23",32.4425,33.217,32.1031,33.0081,161600.0],["2011-03-24",33.2518,33.3301,32.5991,32.8167,199500.0],["2011-03-25",33.0429,34.6703,32.9907,34.592,434700.0],["2011-03-28",33.9393,34.7312,33.5042,33.7478,367500.0],["2011-03-29",33.8436,34.9226,33.7217,34.0524,338100.0],["2011-03-30",34.2439,34.3135,33.2692,33.3127,229500.0],["2011-03-31",33.3649,34.1307,33.304,33.5912,218100.0],["2011-04-01",33.9219,34.4614,33.3127,33.5999,268600.0],["2011-04-04",33.7217,34.035,33.3823,33.5042,208200.0],["2011-04-05",33.5041,33.7304,33.2431,33.4432,178600.0],["2011-04-06",33.6521,33.7304,32.982,33.0255,340000.0],["2011-04-07",33.1213,33.6608,32.8254,33.2605,136600.0],["2011-04-08",33.5564,33.5564,31.6854,31.755,275300.0],["2011-04-11",31.9377,32.4512,31.8681,32.0247,166000.0],["2011-04-12",31.9638,32.0248,31.3634,31.3634,123100.0],["2011-04-13",31.4417,31.5809,31.3025,31.3634,128500.0],["2011-04-14",31.1458,31.7811,30.9805,31.6941,134600.0],["2011-04-15",31.5635,32.5208,31.3373,32.4599,140400.0],["2011-04-18",32.2336,33.1561,32.0422,32.5991,330400.0],["2011-04-19",33.0342,33.3823,32.8254,33.3736,252200.0],["2011-04-20",33.5477,34.2265,31.8768,33.2518,352800.0],["2011-04-21",33.8,33.9132,32.7383,33.1648,211900.0],["2011-04-25",33.1909,33.5564,32.9646,33.3997,150800.0],["2011-04-26",33.3736,33.6956,33.1996,33.5129,159700.0],["2011-04-27",33.5477,33.8087,33.4954,33.8087,146000.0],["2011-04-28",33.8087,34.6529,33.8087,34.1481,268000.0],["2011-04-29",33.9828,34.3831,33.8348,34.1481,134000.0],["2011-05-02",34.3309,34.5223,33.7565,33.7913,151000.0],["2011-05-03",33.7652,34.0872,32.9472,33.3127,184000.0],["2011-05-04",33.2692,33.3475,32.1988,32.8602,183400.0],["2011-05-05",32.7819,33.539,32.2423,33.0255,183700.0],["2011-05-06",33.4606,33.5825,33.0342,33.1387,114000.0],["2011-05-09",33.0342,33.7565,32.9559,33.5042,88000.0],["2011-05-10",33.5825,33.9219,33.3475,33.7652,180400.0],["2011-05-11",33.7739,33.8523,33.1822,33.6434,117600.0],["2011-05-12",33.4868,34.2003,33.2692,33.9654,69500.0],["2011-05-13",34.0437,34.3222,33.4868,33.4955,109000.0],["2011-05-16",33.4171,33.7478,33.3997,33.4345,122000.0],["2011-05-17",33.217,33.7826,33.217,33.6173,104500.0],["2011-05-18",33.6434,33.8174,33.3649,33.5999,79900.0],["2011-05-19",33.861,34.2091,33.4955,33.8436,153600.0],["2011-05-20",33.6347,34.1394,33.6347,33.7652,122400.0],["2011-05-23",33.3301,33.6347,33.2692,33.391,100400.0],["2011-05-24",33.5564,33.5825,33.069,33.0777,128900.0],["2011-05-25",32.982,33.5912,32.6339,33.1909,178300.0],["2011-05-26",33.069,33.5999,32.8254,33.5129,201700.0],["2011-05-27",33.6869,34.7921,33.6869,34.7573,155400.0],["2011-05-31",35.2881,36.8633,35.1141,36.3324,582900.0],["2011-06-01",36.3324,36.7763,34.1133,34.1568,311100.0],["2011-06-02",33.8261,34.1307,32.5295,33.8522,435500.0],["2011-06-03",33.3475,34.0176,33.1561,33.4432,223000.0],["2011-06-06",33.3823,33.9132,33.0603,33.5651,229900.0],["2011-06-07",33.6782,34.5658,33.4955,33.7913,357300.0],["2011-06-08",33.539,34.592,33.5303,34.2961,198000.0],["2011-06-09",34.5223,34.9401,34.1829,34.5049,129800.0],["2011-06-10",34.3744,34.6703,34.2613,34.3744,184700.0],["2011-06-13",34.4788,34.6964,34.0959,34.444,158000.0],["2011-06-14",34.7486,34.7834,34.5311,34.6877,164300.0],["2011-06-15",34.2961,34.8095,34.2961,34.4788,134800.0],["2011-06-16",34.4788,35.1315,33.8958,34.1829,293000.0],["2011-06-17",34.3396,34.6877,33.5738,33.8871,238200.0],["2011-06-20",33.6869,34.2526,33.4868,34.0002,130700.0],["2011-06-21",34.3309,34.4962,34.0263,34.3483,175300.0],["2011-06-22",34.0959,34.9488,33.8958,33.9045,140300.0],["2011-06-23",33.5564,34.2004,32.8167,33.9567,247700.0],["2011-06-24",33.9654,34.2091,33.5825,33.861,194900.0],["2011-06-27",33.7652,35.001,33.626,34.9052,149800.0],["2011-06-28",35.2533,36.2889,35.2533,36.2454,227400.0],["2011-06-29",36.3411,36.4717,35.7581,36.1584,91900.0],["2011-06-30",36.2019,37.2027,36.2019,36.5413,226000.0],["2011-07-01",36.6631,37.1157,36.2193,36.9155,188600.0],["2011-07-05",37.0199,38.5776,37.0199,38.1425,299400.0],["2011-07-06",38.1164,38.2818,37.6813,38.0642,192300.0],["2011-07-07",38.334,39.0215,38.099,38.3862,187000.0],["2011-07-08",37.9946,38.3688,37.777,38.0033,140100.0],["2011-07-11",37.6987,37.9163,37.0286,37.1505,138700.0],["2011-07-12",36.8546,37.3767,36.8024,37.0721,171200.0],["2011-07-13",37.1157,37.4115,36.8459,37.0895,194500.0],["2011-07-14",37.2636,37.7335,36.8546,36.9068,148100.0],["2011-07-15",36.9677,36.9677,36.2541,36.5413,166400.0],["2011-07-18",36.5239,36.5239,35.7755,36.4195,195700.0],["2011-07-19",36.8372,37.1244,36.4456,37.0199,117000.0],["2011-07-20",36.7762,36.8198,35.4883,36.2541,250600.0],["2011-07-21",36.7066,38.5428,36.6979,38.2644,302000.0],["2011-07-22",38.3427,38.6211,37.3941,37.5159,200500.0],["2011-07-25",37.4202,38.5254,37.2723,37.9424,245700.0],["2011-07-26",38.0816,38.3427,37.3854,37.4811,208000.0],["2011-07-27",37.4202,37.6291,36.2715,36.4891,306700.0],["2011-07-28",36.5326,37.3767,36.141,37.1243,243000.0],["2011-07-29",36.7762,37.9337,36.0452,37.6552,186700.0],["2011-08-01",38.2557,39.5697,38.0381,38.5689,276100.0],["2011-08-02",39.4218,40.3964,38.5864,38.5864,488600.0],["2011-08-03",39.065,39.7525,37.925,38.6473,320500.0],["2011-08-04",38.5428,38.5428,37.5334,37.5334,303700.0],["2011-08-05",37.8118,38.1164,35.6536,36.4804,577400.0],["2011-08-08",35.2969,36.5065,34.7921,34.7921,763000.0],["2011-08-09",35.4796,36.0627,33.2083,36.0627,1086800.0],["2011-08-10",35.4535,37.6987,34.8095,36.8807,802100.0],["2011-08-11",37.1678,39.561,36.7414,39.1346,728400.0],["2011-08-12",39.3174,41.0143,39.2477,40.7184,622500.0],["2011-08-15",41.2841,41.5974,39.9439,40.0919,473500.0],["2011-08-16",39.8134,39.883,38.4906,39.3783,574300.0],["2011-08-17",39.5001,39.7351,38.4732,38.9519,327500.0],["2011-08-18",38.0903,38.4036,37.3332,37.4637,387800.0],["2011-08-19",36.8285,37.8205,36.1584,36.8024,394500.0],["2011-08-22",37.5595,38.3514,36.0539,36.637,351300.0],["2011-08-23",36.5848,37.7596,35.5666,37.6726,601000.0],["2011-08-24",37.7335,39.1433,37.4202,38.1599,358500.0],["2011-08-25",38.3775,38.9083,37.4725,37.8031,325500.0],["2011-08-26",37.6465,38.2382,36.637,38.1512,325800.0],["2011-08-29",38.421,39.5349,38.421,39.4218,228100.0],["2011-08-30",39.2651,41.1971,39.2564,40.849,581900.0],["2011-08-31",41.1797,41.9368,40.2485,40.6575,494000.0],["2011-09-01",40.6836,41.7627,40.6401,41.1796,435100.0],["2011-09-02",39.5523,41.0491,39.326,40.1615,353900.0],["2011-09-06",39.648,42.0325,38.8561,41.9542,485600.0],["2011-09-07",42.5198,42.7026,41.6322,42.5024,489000.0],["2011-09-08",42.1456,42.7548,41.7714,42.1021,216100.0],["2011-09-09",41.9977,42.4937,41.1448,42.0934,276100.0],["2011-09-12",41.5104,42.7287,41.2058,42.076,208300.0],["2011-09-13",42.076,42.5459,41.7801,42.3458,253600.0],["2011-09-14",42.7635,44.9217,42.4589,44.2864,451200.0],["2011-09-15",45.0174,45.3046,43.8426,44.1733,472500.0],["2011-09-16",44.5214,45.0174,43.9383,44.034,513000.0],["2011-09-19",43.686,45.0,43.1725,44.6345,284500.0],["2011-09-20",45.2176,45.409,43.7817,43.8252,362400.0],["2011-09-21",43.6424,44.1994,42.6417,42.7548,395200.0],["2011-09-22",41.6931,42.4154,39.3173,39.648,728400.0],["2011-09-23",39.065,39.2477,37.864,38.6908,973600.0],["2011-09-26",39.2477,39.2912,35.5666,37.3593,1487200.0],["2011-09-27",38.334,39.4305,37.8118,38.8822,860700.0],["2011-09-28",38.8213,39.152,36.6457,36.6544,467100.0],["2011-09-29",37.3767,37.3767,35.5492,37.3245,487100.0],["2011-09-30",36.7501,37.5508,36.4978,36.5065,388500.0],["2011-10-03",35.3056,36.3411,33.0168,33.0255,1067200.0],["2011-10-04",32.6252,35.8538,30.0406,35.6275,1564800.0],["2011-10-05",35.7755,36.4195,34.2961,35.1315,693500.0],["2011-10-06",35.1837,37.603,35.0358,37.3071,619200.0],["2011-10-07",37.1766,37.5247,35.8712,36.4369,328900.0],["2011-10-10",36.959,37.7509,36.6892,37.5159,258600.0],["2011-10-11",37.1853,37.8727,36.9242,37.6639,202800.0],["2011-10-12",37.8379,39.1085,37.69,38.4297,351200.0],["2011-10-13",38.1251,38.1251,37.1243,37.6639,274300.0],["2011-10-14",38.2208,38.4645,37.2462,38.0468,421200.0],["2011-10-17",37.7422,37.9424,36.9329,37.133,323900.0],["2011-10-18",37.3941,37.8031,36.3498,37.7335,297300.0],["2011-10-19",38.7604,38.7604,34.1046,35.2446,1350700.0],["2011-10-20",35.2881,35.9495,34.7225,35.8886,497800.0],["2011-10-21",36.4107,36.6022,35.0271,35.6884,340500.0],["2011-10-24",35.7581,36.6718,35.7581,36.5587,326300.0],["2011-10-25",36.3934,36.4543,35.0445,35.1837,263000.0],["2011-10-26",35.732,36.0366,34.6094,35.5057,400400.0],["2011-10-27",36.6457,37.3245,36.2715,37.046,348700.0],["2011-10-28",36.9242,37.5508,36.6109,36.959,212000.0],["2011-10-31",36.6283,37.2288,36.0627,36.1149,225800.0],["2011-11-01",35.2533,35.7668,34.7399,35.088,410200.0],["2011-11-02",35.671,35.7842,34.8095,35.671,249700.0],["2011-11-03",36.1323,36.8024,35.2359,36.637,208100.0],["2011-11-04",36.3846,36.5935,35.9669,36.5587,169400.0],["2011-11-07",36.2976,36.6283,35.2707,35.3317,200800.0],["2011-11-08",35.6188,35.671,34.4092,35.2707,323100.0],["2011-11-09",34.7051,35.9408,34.3483,35.4274,353800.0],["2011-11-10",35.9321,35.9321,35.1315,35.3839,162700.0],["2011-11-11",35.6537,36.3847,35.3665,36.1497,155300.0],["2011-11-14",35.7842,35.993,35.0184,35.3752,153400.0],["2011-11-15",35.2185,35.6972,34.9487,35.2968,170500.0],["2011-11-16",34.9749,35.2185,33.6956,33.7478,360100.0],["2011-11-17",33.7391,33.7391,32.1988,32.7906,499800.0],["2011-11-18",32.7906,32.9907,31.5113,32.2075,532500.0],["2011-11-21",31.5026,31.5548,30.3104,30.9979,819500.0],["2011-11-22",30.9109,31.9029,30.7107,30.8934,485100.0],["2011-11-23",30.6933,31.0501,30.3017,30.5279,312900.0],["2011-11-25",30.4322,30.8325,29.8405,29.9971,86600.0],["2011-11-28",30.7281,31.5722,30.6585,31.346,365500.0],["2011-11-29",31.2589,31.2589,30.2843,30.702,339000.0],["2011-11-30",31.9116,32.2249,31.5026,31.5896,496800.0],["2011-12-01",31.4243,33.2779,31.3895,32.6687,313000.0],["2011-12-02",33.0516,33.3997,32.1118,32.5643,246000.0],["2011-12-05",32.982,33.7652,32.3903,32.9124,374100.0],["2011-12-06",32.8776,33.4607,32.8167,33.0168,251800.0],["2011-12-07",32.6687,32.7819,32.1901,32.5469,310400.0],["2011-12-08",32.2597,32.4251,31.7028,31.7463,206400.0],["2011-12-09",31.7898,32.6513,31.4939,32.338,237500.0],["2011-12-12",31.9725,32.4947,31.4156,32.486,182300.0],["2011-12-13",32.6078,33.0342,31.3895,31.668,222200.0],["2011-12-14",31.4156,31.5896,30.293,30.5802,322300.0],["2011-12-15",30.4757,30.9109,30.2147,30.6585,260600.0],["2011-12-16",31.3025,32.4338,31.2851,31.5722,774500.0],["2011-12-19",31.5461,32.2336,31.1197,31.1632,319800.0],["2011-12-20",31.7202,31.8594,31.3373,31.607,333900.0],["2011-12-21",31.6767,32.1292,31.3634,31.5896,309400.0],["2011-12-22",31.7376,32.0161,31.5461,31.8507,258900.0],["2011-12-23",31.8681,32.2162,31.7811,32.0161,231000.0],["2011-12-27",31.9638,32.3206,31.8681,32.0335,208100.0],["2011-12-28",32.0683,32.1988,30.7107,30.7455,149800.0],["2011-12-29",30.7716,31.5287,30.467,31.111,188400.0],["2011-12-30",31.0327,31.0849,30.5279,30.5366,187800.0],["2012-01-03",31.0066,31.3286,30.1973,30.467,342800.0],["2012-01-04",30.3191,30.6672,28.9528,29.4575,1002000.0],["2012-01-05",29.7273,31.3286,29.4662,31.1719,601200.0],["2012-01-06",31.1545,31.3199,30.3539,30.3539,327200.0],["2012-01-09",30.4583,30.4844,29.9275,30.2147,322700.0],["2012-01-10",30.4148,31.1632,30.3887,31.1023,266500.0],["2012-01-11",30.937,31.1719,30.4235,30.5105,212100.0],["2012-01-12",30.5018,30.9718,30.3539,30.9196,481800.0],["2012-01-13",30.5802,31.198,30.5802,31.1545,356200.0],["2012-01-17",31.2851,31.8333,30.9718,30.9718,328400.0],["2012-01-18",30.8238,31.7985,30.1973,30.5889,471200.0],["2012-01-19",30.6411,32.1379,30.6063,31.9638,417200.0],["2012-01-20",31.9464,32.982,31.5809,32.3728,446500.0],["2012-01-23",32.4251,33.2257,32.4251,33.1387,389200.0],["2012-01-24",32.9211,33.1735,32.5382,32.7122,247300.0],["2012-01-25",32.5817,34.7312,31.7637,34.5136,638300.0],["2012-01-26",34.7834,35.5753,34.6877,35.0445,422000.0],["2012-01-27",34.853,35.5057,34.8443,35.41,283500.0],["2012-01-30",35.0706,35.3926,34.8095,35.2359,280700.0],["2012-01-31",35.4535,35.5579,34.8269,35.0271,217400.0],["2012-02-01",35.262,37.0983,35.1924,36.8459,625700.0],["2012-02-02",37.0199,37.1765,36.6283,37.0286,342200.0],["2012-02-03",37.5508,38.7082,37.0025,38.4558,411900.0],["2012-02-06",38.0729,38.247,37.5856,38.1251,240800.0],["2012-02-07",38.0642,38.4906,37.8292,37.8728,256700.0],["2012-02-08",37.8205,38.1686,37.0634,37.6639,399800.0],["2012-02-09",37.6552,38.1164,37.0199,37.3767,352500.0],["2012-02-10",37.0373,37.5682,36.4543,37.1592,213400.0],["2012-02-13",37.3419,37.5595,36.9503,37.1505,326600.0],["2012-02-14",37.0808,37.2636,36.9329,37.1853,156300.0],["2012-02-15",37.4028,37.4115,36.872,36.9329,341300.0],["2012-02-16",37.1853,38.2122,37.0983,38.0903,228700.0],["2012-02-17",38.2905,38.6299,37.7509,37.9511,151500.0],["2012-02-21",37.9772,38.5428,37.4289,37.6378,179400.0],["2012-02-22",37.4202,37.7683,36.9764,37.2549,250300.0],["2012-02-23",37.2201,37.6726,36.6544,37.3071,328300.0],["2012-02-24",37.281,37.8553,37.194,37.5943,249600.0],["2012-02-27",37.2114,37.2375,36.4456,36.8894,261300.0],["2012-02-28",36.959,37.6639,36.8807,36.9851,271900.0],["2012-02-29",37.1417,37.4898,36.7762,36.7762,263600.0],["2012-03-01",36.9938,38.3862,36.7589,36.8459,400600.0],["2012-03-02",37.0286,37.3158,36.5065,36.8981,297600.0],["2012-03-05",36.7153,37.0809,36.0975,36.7502,243600.0],["2012-03-06",36.4978,37.4637,35.8625,36.141,439000.0],["2012-03-07",36.1497,36.7066,35.7233,36.2802,432200.0],["2012-03-08",36.5674,37.7422,36.5674,37.69,228200.0],["2012-03-09",37.7335,39.6567,37.5421,39.5349,426800.0],["2012-03-12",39.5088,40.3355,39.3434,39.9526,335000.0],["2012-03-13",40.2746,41.2928,39.9526,41.2493,513100.0],["2012-03-14",41.1187,41.2319,39.1259,39.152,341800.0],["2012-03-15",39.239,39.239,38.5863,38.8735,294200.0],["2012-03-16",38.8561,39.152,38.2992,38.3079,348400.0],["2012-03-19",38.3862,38.6473,37.9337,38.2121,299000.0],["2012-03-20",37.9946,38.2209,37.6465,37.777,214900.0],["2012-03-21",37.9511,37.9511,37.3332,37.3593,219900.0],["2012-03-22",37.1418,37.3767,36.9764,37.2897,235400.0],["2012-03-23",37.2027,37.8989,36.9764,37.7683,156000.0],["2012-03-26",38.2208,39.0041,37.8815,38.5951,194700.0],["2012-03-27",38.6473,38.7343,37.516,37.9076,355900.0],["2012-03-28",37.8902,38.1338,36.9764,37.3158,261800.0],["2012-03-29",36.9938,37.6291,36.4456,37.4811,266400.0],["2012-03-30",37.8118,37.8118,36.8459,37.3245,600100.0],["2012-04-02",37.281,37.864,37.2027,37.8205,203500.0],["2012-04-03",37.8466,37.925,37.4637,37.6291,127400.0],["2012-04-04",37.194,37.4985,36.4456,36.5848,467400.0],["2012-04-05",36.4021,37.0025,36.2802,36.7589,227700.0],["2012-04-09",36.1236,36.3585,35.906,35.9495,201300.0],["2012-04-10",35.9582,36.2715,35.6362,35.6798,318700.0],["2012-04-11",35.9756,36.141,35.8364,36.141,246600.0],["2012-04-12",36.1932,36.9764,36.0975,36.6109,306000.0],["2012-04-13",36.3498,37.0895,36.0191,36.7762,350700.0],["2012-04-16",36.7937,37.046,36.2628,36.3411,214500.0],["2012-04-17",36.4195,37.4898,36.141,36.6979,180100.0],["2012-04-18",38.2643,38.2643,36.0888,36.1758,469100.0],["2012-04-19",36.0365,36.0626,34.6268,35.4709,263600.0],["2012-04-20",35.4535,35.4709,33.7739,34.5484,843000.0],["2012-04-23",34.27,34.4527,33.8261,34.2352,241800.0],["2012-04-24",34.1394,34.2787,33.7652,34.0524,221600.0],["2012-04-25",34.3831,34.8791,34.1307,34.3744,169400.0],["2012-04-26",34.2526,35.4535,33.948,35.3578,270200.0],["2012-04-27",35.6449,36.0801,35.1054,36.0539,224600.0],["2012-04-30",35.9669,35.9669,35.1576,35.6449,201000.0],["2012-05-01",35.5753,36.1584,35.2272,35.7407,236000.0],["2012-05-02",35.4361,35.7581,35.2272,35.5318,233700.0],["2012-05-03",35.4187,35.5666,34.9401,35.0358,114400.0],["2012-05-04",34.8095,34.8269,34.357,34.7834,200500.0],["2012-05-07",34.7747,35.0271,34.3831,34.6529,170000.0],["2012-05-08",34.3396,34.6181,33.8784,34.5746,188400.0],["2012-05-09",34.1481,34.3744,33.7739,33.8871,99000.0],["2012-05-10",34.1829,34.3222,33.5651,33.9654,175000.0],["2012-05-11",33.6695,34.2526,33.3736,33.9741,193500.0],["2012-05-14",33.5999,33.8261,33.3301,33.3649,116000.0],["2012-05-15",33.3475,33.6956,33.1561,33.3823,230000.0],["2012-05-16",33.5825,33.5825,32.8428,32.8689,132200.0],["2012-05-17",32.9994,33.0603,31.9377,32.2684,307400.0],["2012-05-18",32.1814,32.7384,32.1205,32.5034,345400.0],["2012-05-21",32.5208,33.069,32.2597,33.0168,183900.0],["2012-05-22",33.0168,33.1909,32.6948,33.1735,336900.0],["2012-05-23",32.8515,33.3997,31.3286,31.9203,795000.0],["2012-05-24",31.8594,32.2249,31.4939,31.842,292700.0],["2012-05-25",31.9029,32.3119,31.7811,31.8768,139700.0],["2012-05-29",32.2423,32.8254,32.2423,32.5904,317500.0],["2012-05-30",32.251,32.7384,32.164,32.5643,227400.0],["2012-05-31",32.5643,32.7732,32.2597,32.5991,213900.0],["2012-06-01",31.2067,31.7463,30.2669,30.4409,646800.0],["2012-06-04",30.4235,30.8064,30.2843,30.7281,227300.0],["2012-06-05",30.4757,31.1632,30.4757,31.1458,193700.0],["2012-06-06",31.1719,32.0422,30.9022,31.7202,179300.0],["2012-06-07",32.1379,32.1379,31.2154,31.2589,136000.0],["2012-06-08",31.1806,31.5113,31.0327,31.4765,83100.0],["2012-06-11",31.8246,31.9116,30.8499,30.9805,192000.0],["2012-06-12",31.4678,32.6078,30.6585,32.3641,299900.0],["2012-06-13",32.3467,32.7558,31.9725,32.0596,301800.0],["2012-06-14",32.1901,32.3119,31.9464,32.2162,129100.0],["2012-06-15",32.2684,32.6774,31.9725,32.6426,284200.0],["2012-06-18",32.3816,33.1474,32.3816,32.9124,128000.0],["2012-06-19",33.1561,34.444,33.0603,34.0698,171100.0],["2012-06-20",34.0002,34.357,33.4084,33.5303,156400.0],["2012-06-21",33.5825,33.5825,32.6165,32.8776,195800.0],["2012-06-22",32.982,33.7652,32.982,33.7043,181600.0],["2012-06-25",33.1735,33.948,33.1735,33.6695,178200.0],["2012-06-26",33.8,34.27,33.6782,33.9132,191200.0],["2012-06-27",33.9393,34.4788,33.9306,34.4527,111100.0],["2012-06-28",34.1133,34.592,33.9654,34.4527,100100.0],["2012-06-29",35.3056,35.3491,34.8269,34.9575,269800.0],["2012-07-02",35.1054,35.323,34.5049,35.262,231700.0],["2012-07-03",35.2969,35.8277,35.088,35.819,67700.0],["2012-07-05",35.7668,35.8103,35.3491,35.4013,61200.0],["2012-07-06",35.0184,35.2533,34.9052,35.175,44800.0],["2012-07-09",35.001,35.3752,34.7486,35.2446,88000.0],["2012-07-10",35.4361,35.6362,34.9574,35.1663,103800.0],["2012-07-11",35.2011,35.6797,34.8095,35.5753,110900.0],["2012-07-12",35.3491,35.4709,34.5745,35.2359,144100.0],["2012-07-13",35.4187,36.8633,35.3491,36.3498,115400.0],["2012-07-16",36.1236,36.6718,35.6449,35.906,268100.0],["2012-07-17",36.0888,36.2802,35.7233,35.906,170300.0],["2012-07-18",36.1236,36.7415,35.7581,36.5326,277100.0],["2012-07-19",36.785,37.1331,36.1062,36.4717,158100.0],["2012-07-20",36.4195,36.5848,36.1236,36.1497,211100.0],["2012-07-23",35.7407,36.1236,35.3317,35.8799,116500.0],["2012-07-24",35.906,35.906,35.3665,35.6798,132200.0],["2012-07-25",35.7842,35.906,35.3229,35.8451,93100.0],["2012-07-26",36.2454,36.3063,34.2961,34.9836,332300.0],["2012-07-27",35.2011,35.6623,34.5658,35.5318,132100.0],["2012-07-30",35.497,35.906,35.2011,35.732,107900.0],["2012-07-31",35.6362,35.6362,34.8791,34.8965,129500.0],["2012-08-01",35.001,35.1228,34.1394,34.1568,175500.0],["2012-08-02",33.6956,34.4179,33.6956,34.2178,120400.0],["2012-08-03",34.5223,34.8965,34.4092,34.6181,128500.0],["2012-08-06",34.7399,35.2707,34.592,34.6355,104100.0],["2012-08-07",34.9662,36.4107,34.8008,35.8016,137800.0],["2012-08-08",35.6797,36.0975,35.4013,35.8016,84700.0],["2012-08-09",35.8016,35.8625,35.4535,35.4883,45500.0],["2012-08-10",35.4709,35.4709,35.1054,35.2968,55200.0],["2012-08-13",35.3578,35.8886,35.0271,35.6537,96300.0],["2012-08-14",35.9495,35.9495,34.7051,35.0097,109900.0],["2012-08-15",34.8878,35.9495,34.8617,35.7755,79300.0],["2012-08-16",35.7755,37.1504,35.7755,36.9329,165500.0],["2012-08-17",36.8024,36.9155,36.0801,36.4543,107100.0],["2012-08-20",36.315,36.9329,36.0191,36.8546,224400.0],["2012-08-21",36.9416,38.1686,36.8894,37.5073,218800.0],["2012-08-22",37.4202,37.8205,37.1592,37.6639,148700.0],["2012-08-23",37.5769,37.8902,37.516,37.7248,70200.0],["2012-08-24",37.5159,38.9866,37.4202,38.6995,233000.0],["2012-08-27",38.9867,39.0215,37.8292,38.2818,249200.0],["2012-08-28",38.186,39.1607,37.6639,38.83,181300.0],["2012-08-29",38.8474,39.1172,38.7343,38.8909,118600.0],["2012-08-30",38.5863,39.152,38.1077,38.4471,107300.0],["2012-08-31",38.7343,39.0389,38.3862,38.83,156300.0],["2012-09-04",38.8996,39.6393,38.2469,39.4827,223200.0],["2012-09-05",39.152,40.0309,38.595,38.7082,228500.0],["2012-09-06",38.917,39.8656,38.3427,39.1694,114300.0],["2012-09-07",39.4218,39.5784,39.065,39.3522,151800.0],["2012-09-10",39.2216,40.0309,39.0737,39.7699,203500.0],["2012-09-11",39.883,40.0309,39.561,40.0048,101000.0],["2012-09-12",40.0309,40.0658,39.4044,39.7612,80100.0],["2012-09-13",39.9091,40.8751,39.387,40.4835,161700.0],["2012-09-14",40.7445,41.3363,40.6053,41.1361,213100.0],["2012-09-17",40.8751,40.9012,39.7438,40.3007,148900.0],["2012-09-18",40.118,40.5618,39.883,40.0222,96600.0],["2012-09-19",40.0048,40.5183,39.1085,39.7612,139500.0],["2012-09-20",39.6393,40.5357,39.1172,40.2485,208300.0],["2012-09-21",40.7619,40.8403,39.9178,40.2572,673000.0],["2012-09-24",39.9961,40.6053,39.6654,40.5531,202200.0],["2012-09-25",40.7271,41.0752,39.6828,39.8134,183700.0],["2012-09-26",38.9257,39.4566,38.6908,39.1433,156400.0],["2012-09-27",39.3522,40.3181,38.9692,40.3181,193900.0],["2012-09-28",40.1267,40.379,39.883,40.0397,89200.0],["2012-10-01",40.4226,41.3015,40.2572,40.762,300700.0],["2012-10-02",40.9708,41.1188,40.4139,40.762,125000.0],["2012-10-03",40.7793,41.0056,40.1528,40.3703,138100.0],["2012-10-04",40.6053,41.2493,40.5009,41.2406,125400.0],["2012-10-05",40.9795,41.3276,40.6836,40.7445,122700.0],["2012-10-08",40.614,40.9882,40.614,40.6662,44100.0],["2012-10-09",40.7445,40.8142,39.7351,39.796,82500.0],["2012-10-10",39.9439,39.9439,38.9344,39.3347,129100.0],["2012-10-11",39.6828,39.7873,39.0911,39.326,139000.0],["2012-10-12",39.2825,39.6655,38.8039,39.0128,71800.0],["2012-10-15",39.0302,39.2564,38.7691,39.0128,58300.0],["2012-10-16",39.1433,39.3609,38.1251,38.9344,160200.0],["2012-10-17",38.8996,39.5436,37.864,38.7343,208700.0],["2012-10-18",38.8126,39.5088,38.7778,39.3086,170900.0],["2012-10-19",39.1694,39.9091,38.9693,39.7177,206500.0],["2012-10-22",39.7612,39.7612,39.1259,39.2651,132400.0],["2012-10-23",39.0128,39.3957,38.8909,39.3609,385500.0],["2012-10-24",39.6219,39.6219,38.3775,38.4993,106900.0],["2012-10-25",38.8561,39.0302,37.516,38.1947,264000.0],["2012-10-26",38.247,39.0998,38.1338,39.0215,145100.0],["2012-10-31",39.0476,39.0476,38.1947,38.8648,74100.0],["2012-11-01",38.8561,39.4218,38.4906,39.3696,232500.0],["2012-11-02",39.3435,39.8917,38.4993,38.8474,275300.0],["2012-11-05",38.8909,39.2303,38.2644,38.5167,94900.0],["2012-11-06",38.7169,39.6045,38.5689,39.5088,93000.0],["2012-11-07",39.0128,39.0128,37.8554,37.8554,208000.0],["2012-11-08",37.6813,37.9511,37.2462,37.281,91500.0],["2012-11-09",37.0547,37.5421,36.8981,36.9851,87700.0],["2012-11-12",37.3245,37.3245,36.4194,36.6892,93700.0],["2012-11-13",36.5848,36.9503,36.2019,36.3324,89600.0],["2012-11-14",36.4978,37.516,35.8277,36.3934,249400.0],["2012-11-15",37.4202,39.1085,37.2723,38.508,393300.0],["2012-11-16",38.3688,39.1694,38.1947,39.0563,237600.0],["2012-11-19",39.4218,41.0752,39.0911,41.0752,221600.0],["2012-11-20",40.8664,40.8664,39.6654,40.4138,159700.0],["2012-11-21",40.5966,41.345,40.205,41.0839,150900.0],["2012-11-23",41.3015,41.3363,41.1013,41.3363,42400.0],["2012-11-26",41.1796,41.7714,40.8838,41.7714,244600.0],["2012-11-27",41.8149,42.076,41.1361,41.8759,214700.0],["2012-11-28",41.6235,42.076,40.9534,41.989,175400.0],["2012-11-29",42.1978,42.6765,42.0934,42.6417,135200.0],["2012-11-30",42.6417,42.6417,41.6409,42.0412,273300.0],["2012-12-03",42.2152,42.6068,41.4059,41.8584,273300.0],["2012-12-04",41.8149,41.989,41.3363,41.7453,173900.0],["2012-12-05",41.9368,42.6939,41.6409,42.4241,214300.0],["2012-12-06",42.4154,42.7635,41.9019,42.0238,84200.0],["2012-12-07",42.2936,42.572,42.0673,42.2762,218200.0],["2012-12-10",42.4763,42.6068,41.7801,42.3632,126600.0],["2012-12-11",42.7026,42.9898,42.0586,42.6591,205900.0],["2012-12-12",42.9201,42.9201,41.9542,42.0064,206800.0],["2012-12-13",42.1195,42.311,41.4842,41.8671,91600.0],["2012-12-14",41.7888,42.2327,41.5713,41.7627,156800.0],["2012-12-17",42.0151,42.311,41.7366,42.3023,88900.0],["2012-12-18",42.3806,42.572,41.6496,42.2152,189400.0],["2012-12-19",42.3632,42.5372,42.0325,42.0673,129500.0],["2012-12-20",42.163,42.4937,42.1021,42.4589,113200.0],["2012-12-21",42.0064,42.5807,40.9012,42.5198,292300.0],["2012-12-24",42.4328,42.7548,41.6583,42.5285,121800.0],["2012-12-26",42.572,42.7983,42.0238,42.2936,149700.0],["2012-12-27",42.4154,42.4154,41.2145,41.6757,88600.0],["2012-12-28",41.3711,42.4241,41.3537,42.0412,217200.0],["2012-12-31",41.9107,43.1986,41.4407,43.1812,175400.0],["2013-01-02",43.7294,43.9644,43.0071,43.6598,239000.0],["2013-01-03",43.8513,44.1907,43.3204,43.4858,155300.0],["2013-01-04",43.7469,43.7469,43.1986,43.2682,125600.0],["2013-01-07",42.9114,43.4075,42.3719,42.807,148200.0],["2013-01-08",42.7287,42.894,42.0151,42.6068,254800.0],["2013-01-09",42.8505,43.9557,42.6765,43.86,169600.0],["2013-01-10",43.9992,43.9992,43.042,43.4075,162000.0],["2013-01-11",43.4945,43.6772,43.1725,43.4075,83100.0],["2013-01-14",43.3204,43.6772,42.72,43.5467,94300.0],["2013-01-15",43.3291,44.4169,43.0768,44.095,118100.0],["2013-01-16",44.0949,44.2429,43.7468,44.182,109100.0],["2013-01-17",44.3473,44.8434,43.9383,44.6432,161500.0],["2013-01-18",44.4866,45.0174,44.4692,44.9043,76800.0],["2013-01-22",45.0261,45.1044,44.7911,44.9913,273000.0],["2013-01-23",44.8173,44.8173,44.182,44.6171,420600.0],["2013-01-24",44.7563,47.3845,44.7215,46.4707,257400.0],["2013-01-25",45.9573,46.8536,45.7136,46.636,178500.0],["2013-01-28",46.5577,46.5577,45.7919,46.3054,189700.0],["2013-01-29",46.2531,46.7057,45.7658,46.5664,142700.0],["2013-01-30",46.6273,46.9493,46.2618,46.5403,125200.0],["2013-01-31",46.3315,46.9319,46.1226,46.3924,119400.0],["2013-02-01",45.5047,46.8188,45.5047,46.5664,149000.0],["2013-02-04",46.4794,46.8971,45.966,46.5577,170400.0],["2013-02-05",46.7753,46.9667,46.2444,46.5403,132700.0],["2013-02-06",46.4272,46.8971,46.375,46.8449,86000.0],["2013-02-07",46.8275,47.0451,46.4359,46.9493,153600.0],["2013-02-08",46.8797,47.4628,46.8797,47.3496,127900.0],["2013-02-11",47.1669,47.4976,47.0276,47.3409,111300.0],["2013-02-12",47.4019,47.7761,47.0538,47.6368,80200.0],["2013-02-13",47.7673,47.8196,47.5498,47.7761,109700.0],["2013-02-14",47.7761,47.837,47.6455,47.7674,221600.0],["2013-02-15",47.8196,47.8283,47.5324,47.6107,230000.0],["2013-02-19",47.6716,48.6724,47.6542,48.6376,177300.0],["2013-02-20",48.5158,48.6289,47.6281,47.75,135000.0],["2013-02-21",47.8631,47.9588,46.9929,47.3583,103500.0],["2013-02-22",47.5846,47.7238,46.6796,47.602,95700.0],["2013-02-25",47.8718,47.8718,46.3141,46.3228,138100.0],["2013-02-26",46.4794,47.1582,45.7049,46.4794,381300.0],["2013-02-27",45.5483,46.9667,45.5308,46.227,169600.0],["2013-02-28",46.1313,46.784,46.0095,46.0443,172000.0],["2013-03-01",45.6701,47.2974,45.6701,47.0189,191200.0],["2013-03-04",46.8188,47.4193,46.4011,47.3148,174200.0],["2013-03-05",47.6194,48.1416,47.2539,47.6194,122100.0],["2013-03-06",47.6368,47.9327,47.3061,47.8022,100300.0],["2013-03-07",47.7499,48.1851,47.4889,47.9588,153700.0],["2013-03-08",48.4113,48.4113,47.6107,47.8196,148800.0],["2013-03-11",47.6629,47.8979,47.5672,47.837,140400.0],["2013-03-12",47.7761,48.0371,47.5672,47.9762,108700.0],["2013-03-13",46.5751,47.6542,46.1487,47.515,217200.0],["2013-03-14",47.7761,47.9849,47.3148,47.9501,139700.0],["2013-03-15",48.0981,48.0981,46.5838,47.1234,289400.0],["2013-03-18",46.9319,47.1495,46.462,46.958,115000.0],["2013-03-19",47.0712,47.2365,46.4881,46.7144,100100.0],["2013-03-20",47.0103,47.2974,46.7927,47.2974,66900.0],["2013-03-21",47.106,47.6368,46.7492,47.1843,105100.0],["2013-03-22",47.3148,48.5593,47.2713,48.1416,124000.0],["2013-03-25",48.4374,48.9683,47.6455,48.2895,124100.0],["2013-03-26",48.5941,49.8385,48.4983,49.7254,362500.0],["2013-03-27",49.5513,50.6391,49.1684,50.2823,186100.0],["2013-03-28",50.3868,51.1352,49.9429,50.7697,224400.0],["2013-04-01",50.6217,50.761,49.3947,49.7167,182700.0],["2013-04-02",49.8472,50.0909,48.8812,49.1249,135300.0],["2013-04-03",49.0727,49.1336,48.4113,48.7594,192600.0],["2013-04-04",48.6898,49.3251,47.924,48.0806,377400.0],["2013-04-05",47.5846,48.2721,47.428,48.2286,98500.0],["2013-04-08",48.3765,48.6202,48.0284,48.5158,61800.0],["2013-04-09",48.5158,48.9422,48.5071,48.7594,107300.0],["2013-04-10",48.7681,50.3172,48.7681,49.8124,133400.0],["2013-04-11",49.6558,50.3781,49.151,49.8211,99300.0],["2013-04-12",49.473,49.6297,47.6977,47.837,168900.0],["2013-04-15",47.4541,47.4541,43.2595,44.1211,1224000.0],["2013-04-16",44.5997,46.5403,44.3908,45.9573,458200.0],["2013-04-17",45.6875,46.8275,45.0435,45.5135,398000.0],["2013-04-18",45.2089,45.9051,45.1305,45.8354,188900.0],["2013-04-19",45.9051,46.5838,45.5657,45.8267,174900.0],["2013-04-22",45.9137,45.9834,44.9478,45.4786,295500.0],["2013-04-23",45.8093,46.1487,45.3829,46.1226,209500.0],["2013-04-24",45.9051,45.9573,44.9217,45.2959,303600.0],["2013-04-25",45.5482,45.6875,44.6867,44.7476,222100.0],["2013-04-26",44.7215,44.7563,44.1298,44.3038,154100.0],["2013-04-29",44.443,44.9391,44.3821,44.5127,204100.0],["2013-04-30",44.3038,44.7911,44.3038,44.7911,146800.0],["2013-05-01",44.5127,44.9739,44.2429,44.2516,278500.0],["2013-05-02",44.591,45.5744,44.591,45.5657,151600.0],["2013-05-03",46.0617,46.6622,45.6092,46.2793,164200.0],["2013-05-06",46.3054,46.9841,46.3054,46.7666,74100.0],["2013-05-07",46.7753,47.2191,46.6535,47.2017,62600.0],["2013-05-08",47.0364,47.1843,46.6361,47.1234,130100.0],["2013-05-09",47.106,47.3409,46.8623,46.9493,149900.0],["2013-05-10",47.0189,47.5324,46.7579,47.5237,133300.0],["2013-05-13",47.3845,47.8631,47.0799,47.1321,88000.0],["2013-05-14",47.0799,48.2286,47.0799,48.0719,279900.0],["2013-05-15",48.0806,48.3765,47.8631,48.0197,170100.0],["2013-05-16",48.0284,48.2982,47.8196,47.8979,221000.0],["2013-05-17",48.2547,48.6376,47.5237,48.5158,347800.0],["2013-05-20",48.1764,48.742,47.8892,48.1154,108100.0],["2013-05-21",48.2199,48.6724,47.8979,48.1764,97600.0],["2013-05-22",48.2895,48.5854,47.2104,47.4454,190100.0],["2013-05-23",47.193,47.5498,46.5925,47.0277,85200.0],["2013-05-24",46.8275,47.367,45.8702,47.0712,87200.0],["2013-05-28",47.6977,47.6977,47.193,47.4193,189200.0],["2013-05-29",47.106,47.6281,46.6883,47.5237,167900.0],["2013-05-30",47.8022,47.8631,47.2017,47.6107,63500.0],["2013-05-31",47.2104,47.7239,46.5751,46.8275,112800.0],["2013-06-03",46.9842,47.4628,46.2445,47.3322,188500.0],["2013-06-04",47.4628,47.7848,46.4011,46.784,125300.0],["2013-06-05",46.7753,47.5672,46.6622,47.4454,148700.0],["2013-06-06",47.3758,48.6028,47.3061,48.5941,166900.0],["2013-06-07",49.0205,49.708,48.4374,49.5688,175400.0],["2013-06-10",49.6384,49.8994,48.8377,49.3338,92500.0],["2013-06-11",48.6202,49.0988,48.1677,49.0379,139300.0],["2013-06-12",49.4817,49.5078,48.7681,49.1771,157100.0],["2013-06-13",49.3425,50.2127,49.0901,50.0648,187600.0],["2013-06-14",50.117,50.117,49.3773,49.6471,155900.0],["2013-06-17",50.1083,50.5347,49.7776,50.4825,108800.0],["2013-06-18",50.6478,50.8132,50.1779,50.4216,127100.0],["2013-06-19",50.4564,50.8045,50.3868,50.4651,139300.0],["2013-06-20",49.8298,50.8219,47.5498,47.9327,251600.0],["2013-06-21",48.011,48.4374,46.7405,46.8884,392000.0],["2013-06-24",46.3663,47.9675,46.3402,47.4802,193200.0],["2013-06-25",47.8631,48.246,47.193,48.0371,79600.0],["2013-06-26",43.5119,44.8173,41.3885,42.9898,823200.0],["2013-06-27",42.9462,42.9724,42.2762,42.5546,464300.0],["2013-06-28",42.3545,43.129,42.2065,42.8244,264400.0],["2013-07-01",42.5372,43.538,42.2239,43.5206,263900.0],["2013-07-02",43.8948,44.2429,43.5989,44.1733,170200.0],["2013-07-03",43.9296,44.3647,43.2856,43.5989,102300.0],["2013-07-05",44.1385,44.4866,43.8078,44.3299,183600.0],["2013-07-08",44.3734,44.3821,43.538,44.0688,165300.0],["2013-07-09",44.1559,44.9391,43.8687,44.356,154700.0],["2013-07-10",44.3821,44.504,43.5989,43.8687,112400.0],["2013-07-11",44.3734,44.9652,43.5293,44.4604,177600.0],["2013-07-12",44.2777,44.9217,44.1385,44.5562,146800.0],["2013-07-15",44.443,45.0261,44.1559,44.2255,148200.0],["2013-07-16",44.3734,44.591,43.2421,43.8513,222200.0],["2013-07-17",44.2777,45.5831,43.1812,44.6693,135900.0],["2013-07-18",44.6345,45.0435,43.8513,44.1036,160600.0],["2013-07-19",44.0166,44.6432,43.8687,44.3821,123300.0],["2013-07-22",44.1646,45.1044,44.1646,45.0435,86200.0],["2013-07-23",45.1305,46.14,45.1218,46.0269,180900.0],["2013-07-24",46.0182,46.4185,45.2959,45.4612,228900.0],["2013-07-25",45.2785,45.4351,44.7215,45.235,168000.0],["2013-07-26",44.8695,45.7571,44.5214,45.6962,129500.0],["2013-07-29",45.5744,45.9921,45.322,45.3568,70300.0],["2013-07-30",45.5309,45.9834,45.3829,45.9486,105700.0],["2013-07-31",45.9486,47.0102,45.8528,46.4707,197300.0],["2013-08-01",46.7231,49.6819,46.7231,48.0458,317200.0],["2013-08-02",47.7761,48.6028,46.8188,48.2112,211300.0],["2013-08-05",48.2199,48.655,47.367,47.4802,94300.0],["2013-08-06",47.1669,47.4367,46.4359,46.549,86300.0],["2013-08-07",46.3315,46.6012,45.9398,46.2009,109800.0],["2013-08-08",46.2792,47.2887,46.2009,47.2365,53700.0],["2013-08-09",47.0277,47.515,46.8623,47.4019,82000.0],["2013-08-12",46.9928,47.3496,46.784,47.2365,116400.0],["2013-08-13",47.193,48.2721,47.0538,48.2373,87400.0],["2013-08-14",48.1503,49.473,47.7064,49.4034,189600.0],["2013-08-15",48.977,49.6035,47.689,47.924,226600.0],["2013-08-16",47.6281,47.9588,47.1147,47.1147,78700.0],["2013-08-19",46.9493,47.6281,46.4098,46.4707,58600.0],["2013-08-20",46.4359,47.5063,46.3663,47.2713,72300.0],["2013-08-21",47.1147,47.4889,46.0443,46.3576,73100.0],["2013-08-22",46.3663,46.6796,44.3821,46.3837,74500.0],["2013-08-23",46.3924,47.106,45.8789,46.9319,129600.0],["2013-08-26",47.0363,48.159,46.4881,48.0371,178800.0],["2013-08-27",47.5063,47.9675,46.7579,47.3496,141300.0],["2013-08-28",47.3932,47.9849,46.9929,47.8805,189800.0],["2013-08-29",47.8631,48.2373,47.6977,48.2025,137100.0],["2013-08-30",48.0023,48.2373,47.5846,48.098,116400.0],["2013-09-03",48.6724,48.9248,47.5585,47.75,87300.0],["2013-09-04",47.7674,49.2468,47.4541,48.6115,162600.0],["2013-09-05",48.7507,48.7768,47.4541,48.2982,106900.0],["2013-09-06",48.655,48.655,47.3583,48.2808,51500.0],["2013-09-09",47.9588,49.3773,47.9588,49.3077,82400.0],["2013-09-10",49.4121,49.6819,48.9944,49.4382,87800.0],["2013-09-11",49.4382,49.4382,47.8979,48.0806,107200.0],["2013-09-12",48.0719,48.9509,47.8631,48.5332,59300.0],["2013-09-13",48.742,49.1075,48.2199,48.8987,52200.0],["2013-09-16",49.4904,49.8037,48.3939,49.5165,82800.0],["2013-09-17",49.5165,49.8385,49.1858,49.5601,55100.0],["2013-09-18",49.6123,51.2483,49.4556,51.1787,93400.0],["2013-09-19",51.4659,51.7356,50.6914,51.5007,85800.0],["2013-09-20",51.5355,51.5877,50.4477,50.9611,378600.0],["2013-09-23",50.9089,51.9706,50.4129,51.9532,152900.0],["2013-09-24",51.9184,53.0062,50.7436,50.8915,194200.0],["2013-09-25",50.8045,51.1526,49.9604,50.7001,178400.0],["2013-09-26",50.7871,51.2918,50.3607,51.0917,193600.0],["2013-09-27",50.6478,51.0917,50.3607,50.7001,152500.0],["2013-09-30",50.0039,50.8045,48.9074,50.3781,230500.0],["2013-10-01",49.386,50.1083,48.8203,49.2033,311100.0],["2013-10-02",48.7942,49.5775,48.5767,49.4034,221400.0],["2013-10-03",49.2381,49.3947,48.6463,49.064,127200.0],["2013-10-04",48.9509,49.7602,48.9509,49.6558,84400.0],["2013-10-07",49.2816,49.5949,49.0031,49.4208,118900.0],["2013-10-08",49.5687,49.6732,49.1771,49.2294,116500.0],["2013-10-09",49.2729,49.5862,48.742,49.2729,81300.0],["2013-10-10",49.7863,51.0917,49.238,50.9524,82400.0],["2013-10-11",50.6653,50.7523,49.9517,50.3607,161800.0],["2013-10-14",50.2475,50.3346,49.9517,50.1866,126900.0],["2013-10-15",49.9691,50.1257,49.4469,49.7428,90900.0],["2013-10-16",49.8211,50.204,48.8465,49.4991,248100.0],["2013-10-17",49.6036,50.6827,48.8203,50.6043,254900.0],["2013-10-18",50.9089,52.0141,50.2562,51.7792,179000.0],["2013-10-21",51.7269,52.4753,51.4485,52.3883,189700.0],["2013-10-22",52.4753,53.4848,52.397,53.363,122700.0],["2013-10-23",52.9801,53.7546,52.545,52.8844,117000.0],["2013-10-24",52.7886,53.7111,51.8052,53.0758,120900.0],["2013-10-25",53.3456,53.7285,52.3796,52.7538,118800.0],["2013-10-28",52.8844,53.276,52.6842,53.2673,81700.0],["2013-10-29",53.4761,54.181,53.4761,53.8503,119600.0],["2013-10-30",54.0331,54.6074,53.2586,53.7111,126100.0],["2013-10-31",53.8068,53.9548,52.5711,52.6407,128400.0],["2013-11-01",52.5537,53.0323,51.7705,52.3883,151400.0],["2013-11-04",52.6146,53.8416,52.6146,53.6241,199400.0],["2013-11-05",53.5109,54.0244,53.2324,53.3369,97700.0],["2013-11-06",53.4848,54.0766,50.7,53.5283,57900.0],["2013-11-07",53.6502,54.1375,52.7712,53.7633,254100.0],["2013-11-08",53.7633,53.8242,51.8662,52.2143,130800.0],["2013-11-11",52.2665,52.806,51.8227,52.7103,138000.0],["2013-11-12",52.9366,53.1193,52.0054,52.223,167200.0],["2013-11-13",52.0402,52.5189,51.6399,52.2752,109000.0],["2013-11-14",52.1882,53.1715,51.8749,52.954,93000.0],["2013-11-15",53.1802,55.3384,53.1802,54.8163,131700.0],["2013-11-18",55.1209,55.234,53.5892,53.8764,120500.0],["2013-11-19",54.0244,54.4682,53.1193,53.7285,99000.0],["2013-11-20",53.7894,53.9547,53.128,53.4674,72900.0],["2013-11-21",53.4674,55.3732,53.276,55.1122,99400.0],["2013-11-22",55.2949,55.7474,54.6335,55.0774,151200.0],["2013-11-25",55.1557,55.1557,53.7285,54.1549,91200.0],["2013-11-26",54.0592,55.321,53.7372,54.6596,161000.0],["2013-11-27",54.7815,55.4777,54.1549,55.2775,114700.0],["2013-11-29",55.4951,55.6865,54.6509,55.3297,66200.0],["2013-12-02",55.1122,55.3384,54.0766,54.8946,139200.0],["2013-12-03",54.9729,55.2514,53.6328,53.7372,145600.0],["2013-12-04",53.5022,53.6763,52.9018,53.2238,194500.0],["2013-12-05",53.5544,54.2767,52.3274,54.1549,205400.0],["2013-12-06",54.8337,55.0077,54.0592,54.2854,154400.0],["2013-12-09",54.6335,54.6335,52.867,53.1541,183100.0],["2013-12-10",53.1628,53.5892,51.9706,52.2839,186000.0],["2013-12-11",52.5102,52.7625,51.5094,51.6573,132900.0],["2013-12-12",51.5877,52.0489,50.7436,51.4398,134600.0],["2013-12-13",51.5703,52.3448,51.2309,51.344,91100.0],["2013-12-16",51.6834,53.1541,51.5964,52.7886,261000.0],["2013-12-17",52.632,53.6154,52.0489,53.4326,114300.0],["2013-12-18",53.6415,55.0512,53.1541,54.6161,291000.0],["2013-12-19",54.3986,54.4856,52.3448,52.5189,172800.0],["2013-12-20",52.4753,53.0758,51.5181,52.2839,525500.0],["2013-12-23",52.5102,53.6589,52.2752,52.9714,193300.0],["2013-12-24",52.9453,53.9373,52.9453,53.4848,46900.0],["2013-12-26",53.772,54.1636,53.3456,53.5283,109200.0],["2013-12-27",53.7546,54.2854,52.8844,53.8242,159500.0],["2013-12-30",53.7111,53.9286,53.041,53.6241,137300.0],["2013-12-31",53.8503,54.2245,53.6328,53.8155,140500.0],["2014-01-02",53.4326,54.0592,52.8495,53.8764,164400.0],["2014-01-03",53.8764,54.825,53.4761,54.6422,115800.0],["2014-01-06",54.7032,55.6343,54.181,54.4682,121900.0],["2014-01-07",54.4508,55.1557,53.9373,54.9207,147400.0],["2014-01-08",54.7902,54.9207,52.3622,53.3282,282900.0],["2014-01-09",53.6415,53.8242,51.8227,52.1359,152800.0],["2014-01-10",51.9793,52.4318,51.5877,51.9445,144700.0],["2014-01-13",51.5877,52.2578,51.083,51.6399,194500.0],["2014-01-14",51.8923,52.3013,51.3701,52.1708,105900.0],["2014-01-15",52.1969,52.3535,51.8662,52.0576,95500.0],["2014-01-16",51.8662,52.397,50.7001,50.9263,169400.0],["2014-01-17",50.7871,51.1613,50.1953,50.5086,113500.0],["2014-01-21",50.9002,51.2483,50.4129,50.6217,115300.0],["2014-01-22",50.8393,51.5268,50.5173,50.7697,127500.0],["2014-01-23",50.6391,51.1004,50.4564,50.6565,219400.0],["2014-01-24",50.1953,51.1874,49.4121,49.7428,262700.0],["2014-01-27",49.7776,49.8472,48.0284,48.3156,331200.0],["2014-01-28",45.8093,46.3315,43.129,43.3553,680100.0],["2014-01-29",43.2247,43.4597,42.4589,42.9114,330900.0],["2014-01-30",43.1812,43.5119,42.7287,42.9811,321800.0],["2014-01-31",42.2239,43.2247,41.8933,42.7635,273700.0],["2014-02-03",42.7635,42.7635,40.701,41.754,305300.0],["2014-02-04",41.8584,42.8331,41.754,42.3458,260600.0],["2014-02-05",42.2239,42.8766,41.7888,42.3545,189900.0],["2014-02-06",42.5024,42.7635,42.1978,42.6329,208200.0],["2014-02-07",42.7374,43.6424,42.1717,42.8592,201200.0],["2014-02-10",42.7809,43.129,42.1978,42.9811,116200.0],["2014-02-11",42.8679,43.8948,42.4589,43.8078,204100.0],["2014-02-12",43.9905,44.2951,43.0855,43.4162,123800.0],["2014-02-13",43.1725,45.0696,43.1725,44.9739,201200.0],["2014-02-14",45.0087,45.4438,44.591,44.9043,157800.0],["2014-02-18",48.1068,49.0292,44.7998,45.3568,231100.0],["2014-02-19",45.2524,45.5396,43.9731,44.3908,191700.0],["2014-02-20",44.3038,44.8869,43.947,44.5214,246600.0],["2014-02-21",44.7476,44.7476,43.6598,44.2864,299500.0],["2014-02-24",44.2429,45.8006,43.947,45.4612,199100.0],["2014-02-25",45.6092,45.9921,45.0,45.7745,284600.0],["2014-02-26",45.8528,46.1748,44.9304,45.0348,241900.0],["2014-02-27",44.8521,45.2611,44.4256,44.8782,179000.0],["2014-02-28",44.9913,46.3489,44.8869,45.9747,238100.0],["2014-03-03",45.644,45.966,44.4953,44.9043,116200.0],["2014-03-04",45.5134,46.8014,45.5134,46.549,218400.0],["2014-03-05",46.4185,46.4185,45.4351,45.5395,148800.0],["2014-03-06",45.7484,46.1313,44.8956,45.7658,146500.0],["2014-03-07",46.0965,46.5403,45.7745,46.2618,101300.0],["2014-03-10",46.1139,46.9493,46.1139,46.6883,104600.0],["2014-03-11",46.8536,46.8623,46.2967,46.5838,165700.0],["2014-03-12",46.4533,46.7492,46.2357,46.6186,128800.0],["2014-03-13",46.8449,46.8449,44.4518,45.7745,242300.0],["2014-03-14",45.5047,46.1574,45.1218,45.8267,121700.0],["2014-03-17",45.8876,46.9754,45.8876,46.6622,172700.0],["2014-03-18",46.6012,47.1234,46.6012,46.9928,128700.0],["2014-03-19",46.9058,47.2278,46.6447,46.8797,120800.0],["2014-03-20",46.8362,47.341,46.6448,47.1321,88900.0],["2014-03-21",47.3671,47.8196,46.9145,47.0451,163400.0],["2014-03-24",47.1843,47.2539,45.6353,46.1487,159100.0],["2014-03-25",46.0356,46.0356,42.5372,43.0507,356100.0],["2014-03-26",43.5119,43.7904,42.5024,42.9027,184100.0],["2014-03-27",42.7635,43.3988,42.6678,42.8679,143600.0],["2014-03-28",42.8505,43.6946,42.4241,42.6068,138000.0],["2014-03-31",42.981,44.3386,42.5198,43.9122,298900.0],["2014-04-01",43.9557,44.034,43.0594,43.3465,210400.0],["2014-04-02",43.4597,43.9644,43.0072,43.8339,153500.0],["2014-04-03",43.9209,44.0601,42.7287,43.2943,153000.0],["2014-04-04",43.6076,43.6685,42.2936,42.7983,138900.0],["2014-04-07",42.7548,43.3466,42.3458,42.4589,155800.0],["2014-04-08",42.5111,42.7722,41.6757,41.7192,162300.0],["2014-04-09",41.9455,42.3893,41.2928,41.5887,275000.0],["2014-04-10",42.25,42.7026,40.0396,42.163,384600.0],["2014-04-11",42.0586,44.182,41.3537,43.947,324100.0],["2014-04-14",44.3734,44.3734,43.5641,43.8948,129200.0],["2014-04-15",43.9296,44.1124,42.9985,43.538,115800.0],["2014-04-16",43.9383,44.0688,42.4067,42.7374,244600.0],["2014-04-17",44.3821,46.6796,41.5278,42.5024,307300.0],["2014-04-21",42.1456,42.72,40.6053,41.5452,194800.0],["2014-04-22",41.4755,42.2936,41.1362,41.9281,148000.0],["2014-04-23",42.398,43.3379,42.1456,42.6852,160800.0],["2014-04-24",42.8157,43.0855,42.485,42.7374,138800.0],["2014-04-25",42.4502,42.5981,41.7279,42.3023,148500.0],["2014-04-28",42.3284,43.2247,42.0847,42.9289,150800.0],["2014-04-29",43.1899,43.4423,42.5459,42.6504,123100.0],["2014-04-30",42.5372,42.633,41.667,42.4415,196700.0],["2014-05-01",42.2065,42.72,42.0673,42.5198,331300.0],["2014-05-02",42.6068,43.2769,42.3023,42.5198,175300.0],["2014-05-05",42.1978,42.7026,41.9194,42.5111,119700.0],["2014-05-06",42.4415,43.042,41.9716,42.572,158300.0],["2014-05-07",42.5285,43.1986,42.2152,43.0942,185000.0],["2014-05-08",42.9462,43.8165,42.7809,43.303,154200.0],["2014-05-09",43.0246,43.9296,42.9723,43.773,110100.0],["2014-05-12",44.0166,45.235,44.0166,44.591,175400.0],["2014-05-13",44.5562,44.8085,43.9296,44.6084,235700.0],["2014-05-14",44.6084,44.6432,43.5554,43.9209,196900.0],["2014-05-15",43.625,43.9557,43.4162,43.7382,272300.0],["2014-05-16",43.6424,44.2255,43.4684,44.1298,170600.0],["2014-05-19",44.0514,44.7999,43.538,44.5649,109600.0],["2014-05-20",44.3473,44.356,43.4249,43.7817,181600.0],["2014-05-21",43.8078,44.6258,43.6946,44.3995,137100.0],["2014-05-22",44.504,45.2263,44.504,44.9826,74800.0],["2014-05-23",45.087,45.087,44.5562,44.7128,95300.0],["2014-05-27",45.0087,45.5047,44.913,45.4438,101600.0],["2014-05-28",45.322,45.5482,45.0261,45.4525,150400.0],["2014-05-29",45.5047,45.9224,45.2524,45.8789,90700.0],["2014-05-30",45.9312,46.227,45.3742,45.7049,128900.0],["2014-06-02",45.6701,46.375,45.3046,46.1661,131500.0],["2014-06-03",45.8615,46.2357,45.1653,45.3394,159800.0],["2014-06-04",45.3046,46.7492,45.1392,46.6186,174600.0],["2014-06-05",46.5577,47.3583,45.9834,47.3409,137500.0],["2014-06-06",47.5933,48.2634,46.9493,47.7761,119700.0],["2014-06-09",47.6194,48.3417,47.602,47.8979,108200.0],["2014-06-10",47.6281,47.9327,47.1234,47.4628,96400.0],["2014-06-11",47.2452,47.5759,47.2278,47.515,280500.0],["2014-06-12",47.5846,47.7064,46.9406,47.6629,255300.0],["2014-06-13",47.7934,47.7934,46.4881,46.6447,127000.0],["2014-06-16",46.6186,47.3148,46.6186,47.2104,441700.0],["2014-06-17",47.0102,48.3852,47.0102,47.9501,171200.0],["2014-06-18",47.8544,49.1162,47.5672,49.0727,171600.0],["2014-06-19",49.064,49.2294,48.7333,49.0901,134700.0],["2014-06-20",49.2207,49.6645,49.2207,49.621,202800.0],["2014-06-23",49.6123,49.9865,49.2207,49.5339,197700.0],["2014-06-24",49.299,50.1083,49.299,49.6035,258200.0],["2014-06-25",49.3425,49.9517,49.0988,49.6558,160100.0],["2014-06-26",49.6645,49.9168,49.1249,49.7167,169200.0],["2014-06-27",49.386,50.2127,49.386,49.9865,302700.0],["2014-06-30",49.9517,50.3955,49.4382,50.117,196300.0],["2014-07-01",50.0561,51.0743,50.0561,50.9785,208600.0],["2014-07-02",50.8828,51.431,50.5434,51.3875,297300.0],["2014-07-03",51.3353,51.4311,51.0307,51.2135,182900.0],["2014-07-07",51.17,51.4224,49.064,49.6471,290800.0],["2014-07-08",49.4121,49.882,49.0553,49.708,182500.0],["2014-07-09",49.8298,49.8298,49.3599,49.5601,196800.0],["2014-07-10",48.7333,49.9342,48.2373,49.5948,164800.0],["2014-07-11",49.4034,49.6645,48.8726,49.4295,144900.0],["2014-07-14",49.8211,49.8211,49.2207,49.3425,131600.0],["2014-07-15",49.212,49.9952,48.9335,49.1336,128600.0],["2014-07-16",49.4643,49.8037,48.6202,48.7333,141800.0],["2014-07-17",48.1242,49.2468,47.3845,48.159,524700.0],["2014-07-18",47.8979,49.2555,47.7673,49.0118,148500.0],["2014-07-21",48.7507,49.0988,47.924,48.7594,192500.0],["2014-07-22",48.9683,49.6297,48.7507,48.9422,124400.0],["2014-07-23",48.9074,48.9074,48.2721,48.6463,127300.0],["2014-07-24",48.8116,49.5774,48.6202,48.9422,149700.0],["2014-07-25",48.5941,49.2816,48.0893,49.2555,283100.0],["2014-07-28",49.2032,49.2032,48.4113,48.7768,84000.0],["2014-07-29",48.9422,49.2816,48.6289,48.9161,69300.0],["2014-07-30",49.2207,49.4034,48.7246,49.2816,72800.0],["2014-07-31",48.7942,49.299,48.7159,49.0901,194700.0],["2014-08-01",49.1162,49.2206,47.9849,48.246,147400.0],["2014-08-04",48.333,49.4382,48.0284,49.2468,99600.0],["2014-08-05",49.1336,49.7863,48.9683,49.3164,97200.0],["2014-08-06",49.0205,50.5869,49.0205,50.2475,126400.0],["2014-08-07",50.2562,50.8219,49.9604,50.5521,118300.0],["2014-08-08",50.5347,51.4137,50.03,51.1352,95800.0],["2014-08-11",51.4311,51.4659,50.9698,51.2222,102400.0],["2014-08-12",51.0482,51.4311,50.4825,50.7436,91500.0],["2014-08-13",50.7871,51.2483,50.5608,50.7697,128000.0],["2014-08-14",50.7523,51.0656,50.3868,50.6826,95600.0],["2014-08-15",51.1091,51.4311,50.0648,50.5521,152300.0],["2014-08-18",50.935,51.4746,50.8219,51.431,99700.0],["2014-08-19",51.4049,51.431,50.9176,51.2048,186100.0],["2014-08-20",51.1613,51.1613,50.3433,50.4216,117600.0],["2014-08-21",50.3607,50.6391,49.8385,50.3172,116900.0],["2014-08-22",50.3346,50.5434,49.6471,49.6906,68500.0],["2014-08-25",49.795,50.1692,49.2642,49.5513,56900.0],["2014-08-26",49.5688,49.8124,49.1685,49.2903,117600.0],["2014-08-27",49.3338,51.431,49.3338,51.1439,218300.0],["2014-08-28",51.0394,51.1091,50.2997,50.3694,176200.0],["2014-08-29",50.3694,50.8393,49.9342,50.2649,99800.0],["2014-09-02",50.4042,50.6827,49.882,49.9517,89300.0],["2014-09-03",50.2562,50.2562,49.3164,49.5078,228000.0],["2014-09-04",49.6993,50.117,49.0379,49.1423,159100.0],["2014-09-05",48.8639,49.4034,48.6028,49.1511,185700.0],["2014-09-08",49.1684,49.1684,48.5506,48.7507,124100.0],["2014-09-09",48.5941,48.9683,47.4193,47.6542,222100.0],["2014-09-10",47.602,48.1328,47.5411,47.9588,186300.0],["2014-09-11",47.6455,48.5767,47.6455,48.1068,230000.0],["2014-09-12",48.1851,48.5071,47.3758,48.0719,222900.0],["2014-09-15",48.0806,48.4723,47.6368,48.2025,169300.0],["2014-09-16",48.159,48.803,47.8544,48.6289,178100.0],["2014-09-17",48.568,49.6036,48.3069,48.8813,229300.0],["2014-09-18",48.9422,49.9429,48.5941,49.7341,128100.0],["2014-09-19",49.7689,50.3172,48.8203,48.977,307100.0],["2014-09-22",48.6376,49.0379,48.1242,48.4026,100800.0],["2014-09-23",48.2112,49.064,47.8631,48.5941,239800.0],["2014-09-24",48.5506,49.0118,48.2895,48.8116,128700.0],["2014-09-25",48.8203,49.0379,48.1764,48.7333,273300.0],["2014-09-26",48.7768,48.9944,48.2286,48.7942,106600.0],["2014-09-29",48.3765,49.1858,48.1154,48.7768,160800.0],["2014-09-30",48.7072,49.0901,48.4896,48.7159,205200.0],["2014-10-01",48.7333,49.299,48.3243,48.3678,266200.0],["2014-10-02",48.3504,48.6463,47.9849,48.3243,153000.0],["2014-10-03",48.7942,49.1075,48.1416,48.3417,145200.0],["2014-10-06",48.3504,48.4635,47.9153,48.0545,116700.0],["2014-10-07",47.5585,47.5585,46.9145,46.9667,144500.0],["2014-10-08",46.9319,47.5759,46.4359,47.5411,96700.0],["2014-10-09",47.3932,47.6716,46.5055,46.5925,128200.0],["2014-10-10",46.3141,47.0538,46.1922,46.2618,141200.0],["2014-10-13",46.3402,47.8544,45.9137,47.0973,162000.0],["2014-10-14",47.4367,48.568,46.5577,47.3235,188900.0],["2014-10-15",46.7579,48.0023,46.4272,47.6368,186000.0],["2014-10-16",47.0451,48.159,45.9312,47.8283,269200.0],["2014-10-17",48.4984,48.4984,46.9754,46.9928,256700.0],["2014-10-20",46.7318,47.6803,46.7318,47.6455,125900.0],["2014-10-21",47.7587,49.0031,47.4106,48.6898,110200.0],["2014-10-22",48.8813,49.3773,48.333,48.4635,119600.0],["2014-10-23",48.6985,49.3512,48.3156,49.1771,172400.0],["2014-10-24",49.2294,49.5949,48.7855,49.2555,101300.0],["2014-10-27",49.0205,49.4208,48.7159,49.3599,80800.0],["2014-10-28",49.4121,51.0656,49.4121,50.9176,124500.0],["2014-10-29",51.1439,51.4311,50.7436,51.17,70400.0],["2014-10-30",50.935,51.431,50.3955,51.431,202300.0],["2014-10-31",51.7095,52.075,51.2309,51.4136,211900.0],["2014-11-03",51.4311,51.4311,49.8385,49.9691,243500.0],["2014-11-04",49.9865,50.7349,49.9081,50.4564,136500.0],["2014-11-05",50.6566,50.9089,50.1344,50.4738,108200.0],["2014-11-06",50.6479,51.0569,50.2911,50.9785,103900.0],["2014-11-07",50.935,51.3701,50.8567,51.2744,162800.0],["2014-11-10",51.2918,51.492,51.0917,51.3614,148400.0],["2014-11-11",51.4398,51.4398,51.1613,51.405,70600.0],["2014-11-12",51.2483,51.5007,51.2483,51.4833,115400.0],["2014-11-13",51.492,51.5442,50.9263,51.3527,88600.0],["2014-11-14",51.4224,51.4224,50.0909,50.3172,85200.0],["2014-11-17",50.1431,50.3346,49.6036,49.8385,60000.0],["2014-11-18",50.03,50.2736,49.6645,49.795,79400.0],["2014-11-19",49.943,50.4999,49.0988,49.882,105900.0],["2014-11-20",49.8124,50.7088,49.8124,50.5521,85300.0],["2014-11-21",51.1265,51.1265,50.7958,51.0481,114100.0],["2014-11-24",51.1265,51.6486,50.9089,51.6138,108700.0],["2014-11-25",51.901,52.1272,51.17,51.6486,94400.0],["2014-11-26",51.4137,51.6399,51.3092,51.5268,168100.0],["2014-11-28",51.4659,51.6312,50.1692,50.2823,198500.0],["2014-12-01",50.3433,51.3788,49.8472,50.9176,175700.0],["2014-12-02",50.8045,51.3527,50.0996,50.4477,105700.0],["2014-12-03",50.2388,51.0917,49.7341,49.7428,100700.0],["2014-12-04",49.7863,49.9952,49.2555,49.6297,97700.0],["2014-12-05",49.6035,50.2214,49.0292,49.3947,131000.0],["2014-12-08",49.2032,49.5078,48.6115,49.1336,165200.0],["2014-12-09",48.7855,51.1526,48.7855,50.8219,228300.0],["2014-12-10",50.7262,51.0829,48.8899,49.0466,154000.0],["2014-12-11",49.299,50.0822,48.803,49.3686,141700.0],["2014-12-12",48.7855,49.1249,47.5759,48.1068,184500.0],["2014-12-15",48.2634,48.2634,46.5055,46.9058,300600.0],["2014-12-16",46.9145,47.2452,46.6012,46.9145,193700.0],["2014-12-17",46.8884,47.8805,46.5925,47.8283,194600.0],["2014-12-18",48.3852,48.5941,47.9327,48.3939,152700.0],["2014-12-19",48.3069,48.8377,47.7673,48.246,397300.0],["2014-12-22",48.159,48.5071,47.75,48.3765,99300.0],["2014-12-23",48.4113,49.3077,48.4113,48.6985,84000.0],["2014-12-24",48.8377,48.9857,48.1938,48.6985,32300.0],["2014-12-26",49.0031,49.3077,48.6289,48.8639,55200.0],["2014-12-29",48.9074,49.2903,48.6637,48.9161,87400.0],["2014-12-30",49.1162,49.386,48.5506,48.6289,37200.0],["2014-12-31",48.8551,49.4208,48.098,48.4461,98700.0],["2015-01-02",48.6985,48.6985,47.1234,47.3322,74800.0],["2015-01-05",47.2278,47.515,45.8702,45.9399,107500.0],["2015-01-06",45.5222,46.8884,44.0776,44.2342,168200.0],["2015-01-07",44.5475,44.591,43.2856,43.7207,226400.0],["2015-01-08",43.8426,44.7041,43.5989,44.1733,185700.0],["2015-01-09",44.1298,44.3386,43.2247,43.3204,145700.0],["2015-01-12",44.1646,44.504,43.5554,44.269,177000.0],["2015-01-13",44.6345,45.9573,44.6345,45.8964,199100.0],["2015-01-14",45.3655,46.7666,45.0957,46.2183,171000.0],["2015-01-15",46.2357,46.4272,45.0957,45.9312,348600.0],["2015-01-16",45.8354,46.5664,45.409,46.4968,143900.0],["2015-01-20",46.549,46.549,45.6788,46.2183,145200.0],["2015-01-21",46.053,46.871,45.8789,46.4881,202500.0],["2015-01-22",46.697,47.837,46.2096,47.75,135500.0],["2015-01-23",47.6107,48.1503,47.428,47.8718,207500.0],["2015-01-26",47.7151,48.4897,47.4367,48.3939,214600.0],["2015-01-27",46.9928,46.9928,43.7382,44.2168,868800.0],["2015-01-28",43.5989,44.3473,41.9716,42.1021,400900.0],["2015-01-29",42.1543,43.9122,41.7192,43.6947,240200.0],["2015-01-30",43.3552,43.86,42.9201,43.2682,283500.0],["2015-02-02",43.4858,43.7991,42.8766,43.4858,221700.0],["2015-02-03",43.6511,44.678,43.0942,44.4169,189800.0],["2015-02-04",44.3821,44.8347,43.8774,44.0253,162900.0],["2015-02-05",44.1385,44.913,44.1385,44.8956,185300.0],["2015-02-06",44.7476,45.3133,44.3908,44.8956,331500.0],["2015-02-09",44.6258,44.7563,43.4858,44.0514,239900.0],["2015-02-10",44.2777,44.2777,42.7983,43.1029,169900.0],["2015-02-11",42.955,43.129,42.311,42.4328,121200.0],["2015-02-12",42.633,42.9723,42.1195,42.3545,160300.0],["2015-02-13",42.4154,42.7374,41.8671,42.572,209500.0],["2015-02-17",42.4502,43.0507,41.841,42.9636,272200.0],["2015-02-18",42.7635,43.2682,42.3371,42.807,205900.0],["2015-02-19",42.7113,43.0942,42.1456,42.6504,227600.0],["2015-02-20",42.72,42.9375,42.1282,42.572,377200.0],["2015-02-23",42.3719,42.8505,42.0586,42.5546,208300.0],["2015-02-24",42.7374,42.9376,42.0412,42.1195,124000.0],["2015-02-25",41.9977,42.6417,41.5539,42.0673,191100.0],["2015-02-26",42.1369,42.5807,41.754,42.1108,143000.0],["2015-02-27",42.0847,42.2326,41.5103,41.8932,195600.0],["2015-03-02",41.7627,41.8236,41.1535,41.5365,228200.0],["2015-03-03",41.6235,42.2501,41.58,41.7366,472600.0],["2015-03-04",41.5016,41.7627,41.1187,41.6583,141100.0],["2015-03-05",41.6757,41.9455,41.345,41.7192,204800.0],["2015-03-06",41.3624,42.2587,41.023,41.1622,314400.0],["2015-03-09",41.2841,41.5974,40.8664,40.8925,296300.0],["2015-03-10",40.8577,41.1362,40.2746,40.3355,302000.0],["2015-03-11",40.3355,41.1274,40.3355,40.8838,249200.0],["2015-03-12",41.023,42.0847,41.023,41.3711,203500.0],["2015-03-13",41.4494,41.8149,41.2754,41.4668,196500.0],["2015-03-16",41.7105,42.2849,41.5452,41.6844,158500.0],["2015-03-17",41.5539,41.9455,41.4233,41.8497,276500.0],["2015-03-18",41.7714,42.0151,41.4407,41.9803,346500.0],["2015-03-19",41.9368,42.1021,41.6322,41.6583,324800.0],["2015-03-20",41.8672,42.4502,41.8672,42.3893,309900.0],["2015-03-23",42.3632,43.9296,42.3632,43.9035,169300.0],["2015-03-24",43.7817,44.1472,42.8592,42.9984,310100.0],["2015-03-25",43.0681,44.3647,42.311,42.3458,206900.0],["2015-03-26",42.2936,42.6591,41.2754,41.4755,189000.0],["2015-03-27",41.3624,41.58,41.1622,41.2928,160400.0],["2015-03-30",41.3363,41.3363,40.8751,40.9012,188300.0],["2015-03-31",40.701,40.9708,40.3181,40.4835,173300.0],["2015-04-01",40.3529,40.9186,40.3529,40.5966,312400.0],["2015-04-02",40.614,41.989,40.614,41.7453,227600.0],["2015-04-06",41.258,42.076,41.258,41.8584,130600.0],["2015-04-07",41.8932,42.4502,41.6757,41.8845,158800.0],["2015-04-08",41.9281,42.1543,41.6931,41.9803,132600.0],["2015-04-09",41.9629,42.2326,41.0491,41.2232,182100.0],["2015-04-10",41.5103,41.6409,40.5705,40.9447,210400.0],["2015-04-13",40.8316,41.8149,40.7271,41.6496,151100.0],["2015-04-14",41.5539,42.0412,41.1797,41.9455,121500.0],["2015-04-15",42.2587,42.2587,41.432,41.4494,162400.0],["2015-04-16",42.398,43.2508,41.6757,42.485,327400.0],["2015-04-17",41.9194,42.1195,40.7532,41.5887,285500.0],["2015-04-20",41.7279,43.2595,41.4407,42.9027,220800.0],["2015-04-21",43.0681,43.1203,42.5894,42.9375,183600.0],["2015-04-22",42.8853,43.3291,41.7192,42.1978,164700.0],["2015-04-23",42.0325,43.364,41.7801,43.2508,157800.0],["2015-04-24",43.1377,43.1725,42.485,42.8331,117800.0],["2015-04-27",42.8157,43.4075,42.6416,43.1116,117000.0],["2015-04-28",43.2247,44.182,43.1029,44.0688,206100.0],["2015-04-29",43.9731,44.2951,42.7722,43.2682,179500.0],["2015-04-30",42.9027,44.1037,41.902,42.0673,203700.0],["2015-05-01",42.1108,43.3553,41.5974,42.1021,125500.0],["2015-05-04",42.2849,43.3727,42.163,42.5894,173200.0],["2015-05-05",42.4067,43.0855,41.6496,41.9629,144500.0],["2015-05-06",42.0151,42.398,41.5016,41.9455,88900.0],["2015-05-07",41.7714,42.8853,41.2667,42.5459,119600.0],["2015-05-08",43.0681,43.0681,42.163,42.4502,116800.0],["2015-05-11",42.5198,43.0246,42.1282,42.1978,119200.0],["2015-05-12",41.8149,42.5807,41.345,42.2152,123700.0],["2015-05-13",42.2675,42.485,41.8671,42.25,268100.0],["2015-05-14",42.2936,43.042,41.9977,42.7461,106400.0],["2015-05-15",42.7809,42.7896,42.1195,42.3197,108200.0],["2015-05-18",42.1369,42.6504,41.841,42.1543,112800.0],["2015-05-19",42.0325,42.0673,41.5626,41.9106,109400.0],["2015-05-20",41.928,42.1021,41.4059,41.841,119400.0],["2015-05-21",41.6844,42.0847,41.3624,41.4059,116500.0],["2015-05-22",41.3798,41.7105,40.7793,41.1013,70600.0],["2015-05-26",40.8055,40.8055,39.3522,40.4313,252000.0],["2015-05-27",40.5966,41.1971,40.2137,41.0665,104600.0],["2015-05-28",41.0404,41.667,40.7967,41.1709,149500.0],["2015-05-29",41.0143,41.5452,40.2572,40.5444,117900.0],["2015-06-01",40.9099,40.9099,39.5175,39.6393,168200.0],["2015-06-02",39.4392,40.5966,39.0563,40.0658,173200.0],["2015-06-03",40.0919,40.4922,39.8047,40.2224,174600.0],["2015-06-04",39.9961,40.2398,39.6132,39.8569,94100.0],["2015-06-05",39.9004,40.0309,39.1694,39.9004,192000.0],["2015-06-08",39.8917,40.4138,39.6045,39.7089,123300.0],["2015-06-09",39.6742,40.0309,39.387,39.4392,127100.0],["2015-06-10",39.6916,40.3442,39.4392,39.9439,205800.0],["2015-06-11",39.9178,40.2137,39.4392,39.883,158000.0],["2015-06-12",39.8047,39.9091,39.474,39.8569,89000.0],["2015-06-15",39.474,40.3616,39.2564,40.1093,117200.0],["2015-06-16",40.0135,40.5618,39.9091,40.1354,76400.0],["2015-06-17",39.9874,40.2311,39.3261,39.4653,94300.0],["2015-06-18",39.5088,40.6488,39.5088,40.5705,122200.0],["2015-06-19",40.5009,41.1535,40.205,40.9621,208000.0],["2015-06-22",41.2493,41.3537,40.6662,40.9447,91300.0],["2015-06-23",40.9012,41.2319,40.7794,41.0491,84100.0],["2015-06-24",41.0317,41.4233,41.0317,41.1361,111300.0],["2015-06-25",41.0752,41.0752,40.614,40.8055,133300.0],["2015-06-26",41.0143,41.3189,40.5966,40.8925,372500.0],["2015-06-29",40.6836,40.7967,40.0309,40.0483,137000.0],["2015-06-30",40.3616,40.5444,39.648,39.6741,186200.0],["2015-07-01",39.97,40.8229,39.6567,40.2137,181600.0],["2015-07-02",40.3181,40.701,39.6828,40.1789,85700.0],["2015-07-06",39.9439,40.5444,39.6654,40.2746,109600.0],["2015-07-07",40.1354,40.4312,39.7177,40.1615,113700.0],["2015-07-08",39.8569,40.292,39.6306,40.1702,210800.0],["2015-07-09",40.5531,41.2319,40.0309,40.7706,255500.0],["2015-07-10",40.9795,41.9629,40.8054,41.9367,193200.0],["2015-07-13",42.0934,42.398,41.7366,42.25,140600.0],["2015-07-14",42.0586,42.4502,41.5278,42.2152,211100.0],["2015-07-15",42.0673,42.2588,41.5539,41.9629,152800.0],["2015-07-16",42.1891,42.1891,38.5689,38.743,497100.0],["2015-07-17",38.5864,38.9345,35.7146,36.8198,1293800.0],["2015-07-20",36.7153,37.6552,36.1236,37.5508,480900.0],["2015-07-21",37.5073,37.5508,36.8459,37.0025,410800.0],["2015-07-22",36.6631,37.0808,36.3237,36.6457,517400.0],["2015-07-23",36.7675,36.7675,35.819,36.0017,475900.0],["2015-07-24",35.7233,36.1845,34.9662,35.2098,236000.0],["2015-07-27",34.766,35.4796,34.5049,34.7921,158900.0],["2015-07-28",35.0271,35.175,34.1916,35.088,152100.0],["2015-07-29",35.1489,35.3665,34.8791,35.0271,119300.0],["2015-07-30",34.8965,35.2446,34.3396,34.8704,111700.0],["2015-07-31",32.9733,35.497,32.9733,35.3926,114600.0],["2015-08-03",35.4622,35.4622,34.4875,34.8356,124500.0],["2015-08-04",34.9662,35.3143,34.6442,34.7834,103000.0],["2015-08-05",35.0706,35.2881,34.2003,34.6007,119500.0],["2015-08-06",34.5397,34.5397,33.7739,34.1655,128300.0],["2015-08-07",34.0263,34.6268,33.7391,34.0785,131300.0],["2015-08-10",34.357,34.8878,34.1046,34.4962,141000.0],["2015-08-11",34.3135,34.4266,33.7391,34.1394,210600.0],["2015-08-12",34.0611,34.0611,33.1735,33.3823,141600.0],["2015-08-13",33.3388,33.6521,32.7731,32.9559,95800.0],["2015-08-14",32.8167,33.4345,32.7732,33.391,97500.0],["2015-08-17",33.0603,33.8261,32.9385,33.3649,99400.0],["2015-08-18",33.1996,33.5825,33.1038,33.3214,83800.0],["2015-08-19",33.2518,33.8696,32.8689,33.4867,130000.0],["2015-08-20",33.3562,33.8,33.1474,33.2692,153800.0],["2015-08-21",32.6948,33.9915,32.5034,33.1996,221600.0],["2015-08-24",31.8594,33.4693,31.8072,32.9994,357100.0],["2015-08-25",33.9132,33.9132,32.9211,33.1909,288200.0],["2015-08-26",33.1213,34.2613,32.2858,34.0698,376100.0],["2015-08-27",34.3222,34.6268,33.8348,34.531,230200.0],["2015-08-28",34.3831,34.8008,33.7739,34.6616,224200.0],["2015-08-31",34.5397,35.9408,34.357,35.9147,182200.0],["2015-09-01",35.2969,35.4448,34.0089,34.3222,203900.0],["2015-09-02",34.7051,34.7051,33.9045,34.4266,122400.0],["2015-09-03",34.5223,34.7138,34.1742,34.4701,161000.0],["2015-09-04",34.0611,34.3222,33.4171,33.8174,114300.0],["2015-09-08",34.2526,34.357,33.9045,34.3222,72700.0],["2015-09-09",34.5746,34.7138,33.7217,33.7652,185400.0],["2015-09-10",33.7391,34.357,33.6521,34.035,75900.0],["2015-09-11",33.7739,34.1742,33.5738,34.0698,96500.0],["2015-09-14",34.035,34.3135,33.6956,34.3135,116000.0],["2015-09-15",34.3135,34.7312,34.1829,34.4788,71100.0],["2015-09-16",34.6007,35.175,34.5049,35.1489,72900.0],["2015-09-17",35.1663,35.5318,34.7573,34.8095,73100.0],["2015-09-18",34.3222,34.6877,34.122,34.2178,211400.0],["2015-09-21",34.5223,35.2272,34.3657,34.853,83500.0],["2015-09-22",34.4527,34.766,34.0698,34.6703,141200.0],["2015-09-23",34.8008,35.1141,34.4353,34.9487,232400.0],["2015-09-24",34.8182,35.3752,34.3483,35.2794,337200.0],["2015-09-25",35.6623,36.1236,34.8269,35.9582,216400.0],["2015-09-28",35.7494,36.0626,34.4614,34.531,131900.0],["2015-09-29",34.6094,35.088,34.1394,34.6442,255000.0],["2015-09-30",34.9052,35.0532,33.9915,34.8617,305700.0],["2015-10-01",34.853,34.9575,34.0698,34.4179,213200.0],["2015-10-02",34.1829,34.6616,33.7391,34.6616,232000.0],["2015-10-05",35.0184,36.724,34.3831,36.6283,127400.0],["2015-10-06",36.4804,36.4804,35.3665,35.5405,237700.0],["2015-10-07",35.7233,37.455,35.7233,36.9764,162400.0],["2015-10-08",37.0025,37.6813,36.8198,37.5334,182700.0],["2015-10-09",37.7074,38.4558,37.4202,38.0294,166300.0],["2015-10-12",38.1164,38.2034,37.7422,37.8292,125800.0],["2015-10-13",37.7683,38.3688,37.7422,37.9163,153100.0],["2015-10-14",37.864,37.864,36.5848,36.6544,154400.0],["2015-10-15",36.7675,37.603,36.5674,37.5159,131300.0],["2015-10-16",37.603,37.7857,36.5413,36.9503,110800.0],["2015-10-19",36.637,36.8285,36.3237,36.6892,145800.0],["2015-10-20",36.2019,36.2019,31.842,32.9994,776400.0],["2015-10-21",33.4433,34.5485,32.8254,32.9472,342900.0],["2015-10-22",32.8602,33.0952,31.7724,31.842,289700.0],["2015-10-23",32.1205,32.2858,31.4591,32.1988,248800.0],["2015-10-26",32.2597,32.6426,31.4504,32.4425,135100.0],["2015-10-27",32.399,32.6165,31.5374,31.8855,133700.0],["2015-10-28",32.0073,33.4867,31.8942,33.3127,190900.0],["2015-10-29",33.1125,33.9045,32.9907,33.539,128300.0],["2015-10-30",33.5651,34.0611,33.1474,33.1996,143400.0],["2015-11-02",33.2257,33.6695,32.8428,33.5042,167800.0],["2015-11-03",33.5303,34.9139,33.4084,34.2787,244400.0],["2015-11-04",34.3483,34.8095,33.8174,33.861,146900.0],["2015-11-05",33.8697,34.0611,33.5042,33.6695,127200.0],["2015-11-06",33.5303,34.4614,33.2518,34.3483,130000.0],["2015-11-09",34.3396,34.5571,33.5912,33.8087,114100.0],["2015-11-10",33.8087,34.035,33.0342,33.539,178800.0],["2015-11-11",33.8087,33.8609,33.1038,33.1125,141900.0],["2015-11-12",32.7906,33.6521,32.1379,32.1988,177300.0],["2015-11-13",31.9638,32.9211,31.4939,31.5896,186400.0],["2015-11-16",31.4765,32.1379,31.2502,32.0857,129000.0],["2015-11-17",32.1814,33.1212,31.1719,32.3032,175100.0],["2015-11-18",32.3641,32.9211,32.1205,32.5991,132100.0],["2015-11-19",32.5295,32.9385,32.2336,32.6513,124300.0],["2015-11-20",32.8689,33.7043,32.8689,33.6347,182200.0],["2015-11-23",33.5303,33.9567,33.391,33.6608,115800.0],["2015-11-24",33.4955,33.9393,33.0864,33.8349,107800.0],["2015-11-25",33.8958,34.27,33.6173,34.1481,67200.0],["2015-11-27",34.0611,34.6268,33.8958,34.1916,52500.0],["2015-11-30",34.2091,34.5136,33.5825,33.8436,192900.0],["2015-12-01",34.0176,34.2874,33.069,33.4171,164900.0],["2015-12-02",33.3823,34.6006,33.0864,34.122,187500.0],["2015-12-03",34.2351,34.6616,33.7217,34.1046,234500.0],["2015-12-04",34.0872,34.8269,33.7913,34.7834,302600.0],["2015-12-07",34.679,34.9052,34.2613,34.6094,319800.0],["2015-12-08",34.2613,34.2613,33.4084,33.5651,272000.0],["2015-12-09",33.3127,34.0524,32.9037,33.1822,154400.0],["2015-12-10",33.1126,33.5999,32.7906,33.5303,128500.0],["2015-12-11",32.8254,33.5477,32.8254,33.217,263200.0],["2015-12-14",33.2779,33.6956,32.6165,32.7906,570600.0],["2015-12-15",32.9994,33.3649,32.3815,32.7383,279700.0],["2015-12-16",32.9559,32.9559,32.2597,32.4947,196400.0],["2015-12-17",32.6687,32.8428,32.1292,32.3903,261300.0],["2015-12-18",32.4164,32.6774,31.8159,32.1988,726800.0],["2015-12-21",32.3467,32.8341,32.1988,32.808,186900.0],["2015-12-22",33.0516,33.9219,32.8341,33.6347,168400.0],["2015-12-23",33.6869,34.3744,33.4084,34.2265,154800.0],["2015-12-24",34.2613,34.5397,33.9915,34.3483,48400.0],["2015-12-28",34.27,34.27,33.2344,33.3475,117900.0],["2015-12-29",33.5303,33.7217,32.9994,33.2866,123800.0],["2015-12-30",33.2779,33.3997,32.5817,32.6687,74300.0],["2015-12-31",32.6165,33.069,32.4512,32.573,158800.0],["2016-01-04",32.077,32.5034,31.3286,32.2336,195000.0],["2016-01-05",32.2771,32.338,31.7985,32.1988,131200.0],["2016-01-06",31.7724,32.2336,31.7028,32.077,142600.0],["2016-01-07",33.6956,34.8791,33.1299,34.0089,409900.0],["2016-01-08",34.1046,34.5658,33.3214,33.5912,265700.0],["2016-01-11",33.7565,34.0785,33.4781,33.8349,195800.0],["2016-01-12",34.0698,34.5484,33.1648,33.7913,225600.0],["2016-01-13",33.9393,34.0611,32.6861,33.0255,201000.0],["2016-01-14",33.2605,34.2874,32.7209,33.8522,223000.0],["2016-01-15",33.0604,34.0263,32.1118,33.9915,292600.0],["2016-01-19",33.9393,34.5571,32.982,33.2866,298600.0],["2016-01-20",32.7906,33.6869,32.0073,33.3649,370700.0],["2016-01-21",33.3388,34.2613,33.1909,33.8958,214200.0],["2016-01-22",34.3222,34.7747,33.8174,34.0872,184000.0],["2016-01-25",33.8262,34.2439,32.5208,32.6165,218200.0],["2016-01-26",32.7819,33.3649,31.9203,33.0516,142600.0],["2016-01-27",32.8863,33.3388,31.3286,32.7558,152700.0],["2016-01-28",30.4583,32.6252,25.7938,26.2986,1088200.0],["2016-01-29",26.9687,31.3808,26.725,30.8934,779700.0],["2016-02-01",30.6411,31.0588,29.562,30.6759,237200.0],["2016-02-02",30.4235,30.4235,29.8666,29.9797,152600.0],["2016-02-03",30.293,30.3887,29.0398,30.1973,130600.0],["2016-02-04",30.1798,31.1632,30.1711,31.0153,173800.0],["2016-02-05",30.8848,31.4765,30.7281,30.9109,177600.0],["2016-02-08",30.7281,32.7384,30.467,32.4773,345100.0],["2016-02-09",32.2075,33.4171,31.8246,32.9907,334900.0],["2016-02-10",33.1735,34.2787,32.8776,33.0603,227300.0],["2016-02-11",32.5817,32.8254,31.6592,32.5295,184600.0],["2016-02-12",32.808,33.3562,32.1553,33.217,151000.0],["2016-02-16",33.6086,34.4788,33.1735,34.1829,338300.0],["2016-02-17",34.1655,35.3665,34.0437,34.9401,237600.0],["2016-02-18",34.9139,35.4535,34.7312,35.0358,303800.0],["2016-02-19",34.9662,34.9923,34.4266,34.8095,445100.0],["2016-02-22",35.088,36.1497,35.088,35.7494,330300.0],["2016-02-23",35.8625,36.2541,34.9836,35.2359,210100.0],["2016-02-24",34.9314,36.0017,34.4701,35.7233,193600.0],["2016-02-25",35.8886,36.3933,35.6101,36.3672,255800.0],["2016-02-26",36.616,37.1834,35.9614,37.035,357700.0],["2016-02-29",37.1048,37.7594,36.4938,36.808,344200.0],["2016-03-01",37.1397,37.7943,36.6858,37.131,268100.0],["2016-03-02",37.0786,37.2794,36.5898,36.9477,233600.0],["2016-03-03",37.1223,37.9602,36.8779,37.8555,311200.0],["2016-03-04",37.934,38.6323,37.8816,38.3617,117700.0],["2016-03-07",38.2657,38.9727,37.9951,38.9203,180600.0],["2016-03-08",38.5188,39.3829,37.5412,37.5849,223400.0],["2016-03-09",37.8118,38.6497,37.2445,38.5974,198300.0],["2016-03-10",38.8418,39.6884,38.1871,38.8767,208000.0],["2016-03-11",39.06,39.5924,38.7632,39.1735,234100.0],["2016-03-14",39.1735,39.5226,38.4752,39.0076,162600.0],["2016-03-15",38.8854,38.8854,37.8031,38.1435,128500.0],["2016-03-16",37.9777,38.4839,37.7333,38.1435,121700.0],["2016-03-17",38.222,38.9552,38.0126,38.833,290000.0],["2016-03-18",38.5625,38.5625,37.0786,37.5325,442400.0],["2016-03-21",37.3143,38.3792,37.3143,38.3181,200700.0],["2016-03-22",38.0737,38.4577,37.9777,38.0562,111200.0],["2016-03-23",38.1435,38.4053,37.8293,37.8642,138500.0],["2016-03-24",37.9078,39.3655,37.5499,39.3218,214500.0],["2016-03-28",39.348,40.0812,39.3393,39.6797,211100.0],["2016-03-29",39.5488,40.4478,39.0163,40.2994,205700.0],["2016-03-30",40.4565,40.7795,39.8979,40.09,145300.0],["2016-03-31",40.0026,40.3954,39.6273,40.2034,157900.0],["2016-04-01",39.7844,39.7844,38.4228,39.3393,183800.0],["2016-04-04",39.4877,40.2296,38.9465,39.6273,170300.0],["2016-04-05",39.3655,40.1336,39.0687,39.0949,196800.0],["2016-04-06",39.2258,39.7146,38.833,39.3655,134000.0],["2016-04-07",39.2607,39.575,38.4141,38.9378,148000.0],["2016-04-08",39.3131,39.8019,38.7981,39.4789,250700.0],["2016-04-11",39.767,40.0463,38.7632,39.0774,149300.0],["2016-04-12",39.252,40.0899,39.0076,39.6099,127300.0],["2016-04-13",39.9939,40.8755,39.4877,40.4914,171000.0],["2016-04-14",40.6311,41.3294,40.1249,41.0152,285700.0],["2016-04-15",40.797,41.0937,40.57,40.9017,141600.0],["2016-04-18",40.6835,41.6349,40.6835,41.5825,129800.0],["2016-04-19",41.8182,41.8967,41.4167,41.4516,105900.0],["2016-04-20",41.5301,41.8182,40.6049,41.6785,118400.0],["2016-04-21",40.8668,41.0064,40.2471,40.57,206900.0],["2016-04-22",40.5787,41.3381,40.2121,40.762,255500.0],["2016-04-25",40.6137,41.0675,40.474,41.0501,128800.0],["2016-04-26",41.2421,41.6436,40.3081,41.5738,134600.0],["2016-04-27",41.6785,42.5863,41.0501,42.499,164500.0],["2016-04-28",44.1661,46.8458,42.1586,42.5077,897900.0],["2016-04-29",42.5165,42.9005,39.575,39.9154,430600.0],["2016-05-02",40.2907,40.2907,38.9552,40.1685,563800.0],["2016-05-03",39.7757,40.762,39.4528,40.5526,332400.0],["2016-05-04",40.5875,41.7047,40.1161,41.3468,252700.0],["2016-05-05",41.4428,41.5825,40.2296,40.2383,214300.0],["2016-05-06",40.0288,41.4603,39.9852,41.4341,144800.0],["2016-05-09",41.3032,41.7222,40.9541,41.4428,107100.0],["2016-05-10",41.5127,41.6611,41.0937,41.2945,99200.0],["2016-05-11",41.0413,41.5563,40.7097,40.9104,132100.0],["2016-05-12",41.1025,41.3381,39.9241,40.09,246900.0],["2016-05-13",40.0463,41.4254,39.767,40.1947,276100.0],["2016-05-16",40.5351,41.1112,39.4789,39.5139,259500.0],["2016-05-17",39.6535,39.6535,37.7769,38.3355,413900.0],["2016-05-18",38.353,39.0949,38.2395,38.6323,208600.0],["2016-05-19",38.6672,39.06,38.1173,38.3355,224800.0],["2016-05-20",38.6497,38.6672,38.1173,38.5101,208800.0],["2016-05-23",38.5625,38.7545,37.9165,37.9689,147100.0],["2016-05-24",38.03,39.0338,38.03,38.5974,158700.0],["2016-05-25",38.5886,38.7894,38.2395,38.449,138300.0],["2016-05-26",38.3966,38.6497,37.9602,37.9864,136400.0],["2016-05-27",38.0695,38.6035,37.8332,38.5772,119200.0],["2016-05-31",38.6648,39.0762,38.1921,38.2446,164900.0],["2016-06-01",38.3759,38.6385,37.7369,38.5772,150500.0],["2016-06-02",38.0082,38.4372,37.8069,38.2796,115200.0],["2016-06-03",39.12,39.3038,38.1045,39.2338,245100.0],["2016-06-06",39.3651,40.9845,39.155,40.7744,180900.0],["2016-06-07",40.6081,41.2734,40.3192,40.7044,134500.0],["2016-06-08",40.7744,41.2734,40.3105,41.1771,119500.0],["2016-06-09",40.897,41.1158,40.363,40.9845,158300.0],["2016-06-10",40.538,41.1858,40.3367,41.142,139900.0],["2016-06-13",40.9757,41.4397,40.4855,40.7919,228300.0],["2016-06-14",40.932,41.2208,40.1967,40.5381,176400.0],["2016-06-15",40.6431,41.1508,40.3192,40.6081,155800.0],["2016-06-16",40.398,40.5643,40.0566,40.5118,120100.0],["2016-06-17",40.7306,42.3851,40.7306,41.9736,320200.0],["2016-06-20",42.4376,43.1992,42.0437,42.9015,154300.0],["2016-06-21",42.7965,42.8228,42.2012,42.6652,102400.0],["2016-06-22",42.5339,42.9541,42.3063,42.5864,78200.0],["2016-06-23",42.849,44.1796,42.7615,44.127,143300.0],["2016-06-24",42.5164,43.4618,41.3959,43.0591,297100.0],["2016-06-27",42.5689,42.919,41.5797,42.0174,152100.0],["2016-06-28",42.4201,42.7527,42.0174,42.2713,144800.0],["2016-06-29",42.7965,43.7769,42.4026,43.7244,101300.0],["2016-06-30",43.9345,44.9674,43.1904,44.9324,185500.0],["2016-07-01",44.8536,45.2913,44.4072,44.4509,109200.0],["2016-07-05",44.4772,44.4772,43.1816,43.6456,117300.0],["2016-07-06",43.3742,44.022,43.0416,43.8294,165700.0],["2016-07-07",44.1183,44.2671,43.3655,43.7419,130700.0],["2016-07-08",44.2233,44.5122,43.4968,44.2671,185500.0],["2016-07-11",44.626,44.9761,44.1621,44.9061,142400.0],["2016-07-12",45.2387,45.4488,44.7661,44.8186,172500.0],["2016-07-13",45.0287,45.16,44.3809,45.1074,173400.0],["2016-07-14",45.1075,45.3088,44.5472,44.8624,126100.0],["2016-07-15",45.2037,45.3525,44.8273,45.3525,190400.0],["2016-07-18",45.1687,45.3963,44.8361,45.2212,86900.0],["2016-07-19",45.3,45.3876,44.8799,45.1074,96400.0],["2016-07-20",45.3,45.6152,44.8098,45.2037,82200.0],["2016-07-21",45.3613,45.3613,44.3722,44.4772,68500.0],["2016-07-22",44.3984,45.5714,44.1796,45.3438,89700.0],["2016-07-25",45.4401,45.4401,44.9061,45.1162,70500.0],["2016-07-26",45.1512,45.5276,44.3196,44.4334,99200.0],["2016-07-27",44.4072,44.9586,43.7244,44.8886,177200.0],["2016-07-28",46.5518,46.5518,44.5122,44.661,191100.0],["2016-07-29",44.6435,45.0024,43.9695,44.9149,215000.0],["2016-08-01",45.0462,45.4313,44.4772,44.7223,96900.0],["2016-08-02",44.8623,44.9674,44.092,44.3459,105800.0],["2016-08-03",44.4772,44.7748,43.9257,44.5122,159900.0],["2016-08-04",44.4247,44.9149,44.3109,44.4772,87400.0],["2016-08-05",44.696,45.2212,44.626,44.7836,142900.0],["2016-08-08",44.8318,45.2969,44.7967,45.1302,110500.0],["2016-08-09",44.981,45.5163,44.7002,44.9108,197500.0],["2016-08-10",44.9371,45.2179,44.6037,45.1126,289100.0],["2016-08-11",45.1916,45.5251,45.0161,45.1741,238800.0],["2016-08-12",44.9547,45.2092,44.0772,44.7704,175600.0],["2016-08-15",45.0424,46.1569,45.0424,46.113,207000.0],["2016-08-16",45.9901,46.0779,45.3145,45.5075,212400.0],["2016-08-17",45.4285,45.7708,45.0161,45.5689,179800.0],["2016-08-18",45.6567,46.4113,45.4461,46.4026,119800.0],["2016-08-19",46.4113,46.5781,45.9726,46.5605,112100.0],["2016-08-22",46.3499,47.3415,46.0516,47.2274,114300.0],["2016-08-23",47.166,47.166,46.3148,46.894,138900.0],["2016-08-24",46.8852,46.8852,44.6212,45.4198,182600.0],["2016-08-25",45.4549,45.5426,44.8406,45.06,140800.0],["2016-08-26",45.1828,45.5953,44.7353,45.49,130400.0],["2016-08-29",45.5514,45.9199,45.3934,45.8848,78100.0],["2016-08-30",45.7356,46.3938,45.6303,46.306,120600.0],["2016-08-31",46.1042,46.385,45.2355,45.3847,212600.0],["2016-09-01",43.6121,45.7708,43.6121,44.1561,1873100.0],["2016-09-02",46.0603,46.7623,45.5426,46.3587,311000.0],["2016-09-06",46.3148,46.3148,44.007,44.3492,524500.0],["2016-09-07",44.1123,44.8406,42.6468,44.8231,684100.0],["2016-09-08",44.2351,44.2702,43.3313,43.6648,398300.0],["2016-09-09",43.4103,43.5331,41.4797,41.5499,354300.0],["2016-09-12",41.0585,41.8483,40.9971,41.5763,292900.0],["2016-09-13",41.0937,41.5149,40.5145,40.9533,252100.0],["2016-09-14",40.8041,41.1375,39.8564,40.0757,235300.0],["2016-09-15",40.0319,41.2165,39.4351,41.0936,190200.0],["2016-09-16",40.8041,41.3306,40.7427,40.8567,287900.0],["2016-09-19",40.769,41.2955,40.2513,40.7251,148500.0],["2016-09-20",40.9357,41.313,40.3478,41.2428,279900.0],["2016-09-21",41.5851,41.7957,40.9181,41.1902,272900.0],["2016-09-22",41.5412,42.0852,41.2165,42.015,262200.0],["2016-09-23",41.8483,42.1905,41.55,41.6289,187900.0],["2016-09-26",41.2516,41.4183,40.497,40.6374,240600.0],["2016-09-27",40.3566,40.6286,40.1723,40.5935,213500.0],["2016-09-28",40.8304,41.3218,40.4618,41.1814,227500.0],["2016-09-29",41.7781,41.7781,40.26,40.5759,149700.0],["2016-09-30",40.9796,41.5061,40.4092,41.313,230300.0],["2016-10-03",42.3046,44.1386,42.2871,43.0768,699400.0],["2016-10-04",43.3225,43.3225,41.7079,42.1291,283600.0],["2016-10-05",42.1905,42.5766,42.015,42.0414,129600.0],["2016-10-06",42.0238,42.0238,40.9006,40.9269,216500.0],["2016-10-07",40.9708,41.6026,40.7777,41.5061,232700.0],["2016-10-10",41.5938,42.445,41.4271,42.3836,150300.0],["2016-10-11",42.8838,42.8838,41.5148,41.7869,102700.0],["2016-10-12",41.7693,41.822,41.313,41.5763,115800.0],["2016-10-13",42.954,43.4717,41.4183,41.5763,288400.0],["2016-10-14",41.8834,41.9887,40.5496,40.8567,169600.0],["2016-10-17",40.8041,40.8479,40.3653,40.5057,177900.0],["2016-10-18",40.8216,40.883,40.4267,40.5408,152900.0],["2016-10-19",40.4267,41.6202,40.3653,41.2867,165500.0],["2016-10-20",41.0673,41.4359,40.9445,41.2516,109000.0],["2016-10-21",40.6374,41.1375,40.4882,41.1112,132900.0],["2016-10-24",41.199,41.901,41.199,41.8571,145200.0],["2016-10-25",41.9009,42.3397,41.5061,42.0326,234600.0],["2016-10-26",41.5938,42.0765,41.3306,41.5938,207200.0],["2016-10-27",45.5865,46.7272,43.4366,43.5682,304300.0],["2016-10-28",43.9192,43.9192,40.8479,41.3306,334500.0],["2016-10-31",41.0235,41.7693,41.0235,41.4183,314000.0],["2016-11-01",41.5061,41.6816,41.0059,41.2428,240500.0],["2016-11-02",41.1112,41.1989,40.4092,40.4531,274000.0],["2016-11-03",40.6724,40.6724,39.3562,39.5317,186000.0],["2016-11-04",39.7072,40.3653,39.4878,39.8827,319500.0],["2016-11-07",40.848,42.1203,40.5847,41.5938,243400.0],["2016-11-08",41.3745,41.7693,40.848,41.5938,153000.0],["2016-11-09",41.2326,41.7612,40.7921,41.3207,396300.0],["2016-11-10",41.8493,43.3471,41.4529,42.3779,543900.0],["2016-11-11",42.5982,43.1709,41.8934,43.0387,397700.0],["2016-11-14",43.4352,43.5233,42.6863,43.1709,314000.0],["2016-11-15",42.9506,42.9506,41.4969,41.9815,258500.0],["2016-11-16",41.9815,42.2898,41.3648,41.4529,414400.0],["2016-11-17",41.4529,42.0696,41.1005,41.4088,202000.0],["2016-11-18",41.585,41.7172,41.1445,41.3207,242000.0],["2016-11-21",41.541,41.541,40.0873,40.4397,291000.0],["2016-11-22",40.704,41.9374,40.3516,41.8934,409000.0],["2016-11-23",41.6291,42.2458,41.4969,42.1136,256700.0],["2016-11-25",42.2458,42.422,41.6731,42.1136,80800.0],["2016-11-28",41.9815,42.3339,41.4969,41.7612,228800.0],["2016-11-29",41.9374,42.3339,41.4529,42.2017,324400.0],["2016-11-30",42.2018,42.378,40.3516,40.4397,532300.0],["2016-12-01",40.4397,40.9242,39.2943,39.6027,292000.0],["2016-12-02",39.6027,39.7789,39.2943,39.4705,260300.0],["2016-12-05",39.7789,40.2635,39.4265,39.7789,240200.0],["2016-12-06",39.8229,40.6599,39.3824,40.6599,210700.0],["2016-12-07",40.5718,41.3207,39.9111,41.3207,298800.0],["2016-12-08",41.4088,42.2458,40.8361,42.1577,241200.0],["2016-12-09",42.2017,42.8185,41.8053,42.2458,232900.0],["2016-12-12",42.0255,42.378,41.1005,41.2767,175900.0],["2016-12-13",41.4969,41.8053,40.4837,40.9683,220900.0],["2016-12-14",40.704,41.3207,40.5278,40.9242,172900.0],["2016-12-15",40.8802,41.585,40.4837,40.7921,225300.0],["2016-12-16",41.0564,41.7612,40.704,41.4088,572500.0],["2016-12-19",41.4529,41.7612,40.6159,40.9242,162800.0],["2016-12-20",40.9683,41.3207,40.748,41.2767,192100.0],["2016-12-21",41.2326,41.4529,40.5718,41.2767,98900.0],["2016-12-22",41.2326,41.2326,40.1313,40.4397,147600.0],["2016-12-23",40.5278,40.704,40.3075,40.5278,169800.0],["2016-12-27",40.5278,41.6291,40.4837,41.1886,153900.0],["2016-12-28",41.1886,41.3648,40.3516,40.748,155500.0],["2016-12-29",40.7921,41.541,40.748,41.3207,170600.0],["2016-12-30",41.3648,41.4969,41.0564,41.4088,256900.0],["2017-01-03",41.7612,41.8493,41.2767,41.6731,267400.0],["2017-01-04",42.0696,42.9066,41.8493,42.8625,247300.0],["2017-01-05",42.5101,42.6863,42.1577,42.422,220000.0],["2017-01-06",42.4661,42.4661,41.7172,42.0696,210700.0],["2017-01-09",42.0696,42.0696,41.1885,41.2326,289200.0],["2017-01-10",41.3207,41.3207,40.748,40.9683,298600.0],["2017-01-11",40.9683,40.9683,39.3824,40.1313,425200.0],["2017-01-12",39.3824,39.6467,37.7349,38.3692,717600.0],["2017-01-13",38.4133,39.2943,38.4133,38.7657,563200.0],["2017-01-17",38.4573,38.6776,37.9287,38.2371,512800.0],["2017-01-18",38.2811,38.2811,37.6203,37.8846,310800.0],["2017-01-19",37.8847,38.149,37.6203,37.8406,264600.0],["2017-01-20",37.7525,38.5014,37.6644,38.4133,406000.0],["2017-01-23",38.3252,38.7657,37.7084,37.9287,286600.0],["2017-01-24",37.9727,38.6776,37.6203,38.1049,270500.0],["2017-01-25",38.6335,38.6335,37.5763,38.193,386000.0],["2017-01-26",38.0168,38.4133,37.4441,37.7966,434200.0],["2017-01-27",37.7525,37.7966,36.9155,37.0917,315600.0],["2017-01-30",37.0036,37.0477,36.5191,36.8715,313800.0],["2017-01-31",36.6512,37.7084,36.6512,37.6203,345200.0],["2017-02-01",37.8847,38.4573,37.5763,37.6644,556300.0],["2017-02-02",36.2107,38.4573,35.0653,38.0168,808900.0],["2017-02-03",38.3252,38.9419,37.8406,38.3692,459500.0],["2017-02-06",38.193,38.7216,37.9727,38.149,387900.0],["2017-02-07",38.4133,38.7216,38.0168,38.3252,391300.0],["2017-02-08",38.149,39.03,37.6644,38.986,473700.0],["2017-02-09",38.8538,39.9551,38.7217,39.4265,500700.0],["2017-02-10",39.5503,39.7273,38.8425,39.1079,190700.0],["2017-02-13",39.2407,39.4176,38.5771,38.7098,210500.0],["2017-02-14",38.5328,38.6213,38.0904,38.4886,239800.0],["2017-02-15",38.3116,38.754,38.2231,38.754,146000.0],["2017-02-16",38.6655,38.8867,38.2674,38.8425,194100.0],["2017-02-17",38.8867,38.8867,38.3116,38.5328,202200.0],["2017-02-21",38.5771,38.6655,37.7808,38.2231,122900.0],["2017-02-22",38.1347,38.3824,37.7808,38.3559,131200.0],["2017-02-23",38.4001,39.1964,38.0462,38.754,274200.0],["2017-02-24",38.4886,39.1079,38.1789,39.0637,266400.0],["2017-02-27",39.1079,39.6831,38.9752,39.6388,395800.0],["2017-02-28",39.5061,39.5946,38.9752,39.2407,360800.0],["2017-03-01",39.7715,40.6121,39.5061,40.5236,481800.0],["2017-03-02",40.5679,40.5679,39.3734,39.4619,244600.0],["2017-03-03",39.4176,39.6831,38.931,39.1079,136100.0],["2017-03-06",38.8867,38.9752,38.4709,38.9752,153100.0],["2017-03-07",38.8425,38.9752,38.4886,38.6656,250600.0],["2017-03-08",38.754,38.931,38.0462,38.0462,137600.0],["2017-03-09",38.0904,39.0195,38.0904,38.8867,246300.0],["2017-03-10",38.2231,39.4176,38.0904,38.4886,442500.0],["2017-03-13",38.4886,38.931,38.4886,38.7983,138000.0],["2017-03-14",38.7098,39.0018,38.3559,38.6213,235400.0],["2017-03-15",38.8867,39.4619,38.6213,39.2849,247700.0],["2017-03-16",39.3291,40.2405,39.2849,40.0812,263400.0],["2017-03-17",40.1255,40.1962,39.1964,40.0812,420400.0],["2017-03-20",40.0812,40.2139,39.8158,39.9485,133600.0],["2017-03-21",40.1255,40.3467,39.3734,40.1697,386300.0],["2017-03-22",39.9927,39.9927,39.2407,39.5503,418500.0],["2017-03-23",39.4619,39.7273,39.3292,39.5061,243200.0],["2017-03-24",39.6388,40.2847,39.5503,40.1255,279800.0],["2017-03-27",39.6388,40.3467,39.6388,40.1255,248900.0],["2017-03-28",39.9485,40.4351,39.8158,40.4351,199700.0],["2017-03-29",40.3467,41.3642,40.2582,41.2757,176800.0],["2017-03-30",41.2315,42.7798,41.2315,42.6914,302200.0],["2017-03-31",42.5586,43.8858,42.5586,43.4877,482700.0],["2017-04-03",43.4877,43.7089,43.1338,43.355,298000.0],["2017-04-04",43.3107,43.7354,43.0453,43.3992,223700.0],["2017-04-05",43.6204,43.8416,42.6029,42.6914,235300.0],["2017-04-06",42.6914,42.9568,42.3374,42.9126,223400.0],["2017-04-07",42.6914,43.0011,42.4702,42.5144,261800.0],["2017-04-10",42.5144,43.0895,42.2932,42.9568,258300.0],["2017-04-11",42.9126,43.178,42.6914,43.0895,252300.0],["2017-04-12",43.001,43.1338,42.4702,42.6471,132100.0],["2017-04-13",42.6029,42.6914,42.1162,42.2047,108900.0],["2017-04-17",42.249,43.0453,42.249,42.9568,114100.0],["2017-04-18",42.7798,43.178,42.4702,43.178,147000.0],["2017-04-19",43.2665,43.4877,42.8683,43.2665,182300.0],["2017-04-20",43.355,44.7529,43.3107,44.3725,290200.0],["2017-04-21",44.3282,44.6822,44.1955,44.3282,207100.0],["2017-04-24",45.0361,45.2573,44.6645,45.0803,180200.0],["2017-04-25",45.3457,45.9209,45.3015,45.5227,228100.0],["2017-04-26",45.39,45.7439,44.7264,45.5227,424600.0],["2017-04-27",46.4517,48.6195,45.1688,46.0536,401200.0],["2017-04-28",46.2748,46.673,45.39,45.9651,255000.0],["2017-05-01",46.0536,46.1421,45.0803,45.4342,237400.0],["2017-05-02",45.39,47.0269,45.39,46.9384,338100.0],["2017-05-03",46.5845,47.0269,46.4075,46.9384,154900.0],["2017-05-04",47.0269,47.2923,46.8941,47.1153,236600.0],["2017-05-05",47.1596,47.425,46.8057,47.1596,176700.0],["2017-05-08",47.1596,47.2923,46.7172,46.9384,120100.0],["2017-05-09",47.0711,47.425,46.8942,47.2481,175500.0],["2017-05-10",47.1596,47.4073,46.9384,47.0711,128100.0],["2017-05-11",46.9734,47.0622,46.3519,46.5294,172200.0],["2017-05-12",46.3075,46.4407,45.8457,46.0855,157300.0],["2017-05-15",46.1565,46.5738,46.1299,46.4406,137000.0],["2017-05-16",47.5062,48.039,46.9734,47.9502,280200.0],["2017-05-17",47.9502,48.0834,47.1954,47.6394,230600.0],["2017-05-18",47.5506,48.1544,47.5062,47.9946,292400.0],["2017-05-19",47.9502,48.5274,47.6838,47.6838,137100.0],["2017-05-22",47.7282,48.3942,47.6394,48.3498,107600.0],["2017-05-23",48.483,48.483,47.5062,48.0834,170400.0],["2017-05-24",47.9946,48.5274,47.3286,47.4174,209800.0],["2017-05-25",47.5506,47.8614,47.2398,47.4618,275300.0],["2017-05-26",47.4618,47.817,47.0622,47.7282,121100.0],["2017-05-30",47.595,47.6838,47.151,47.1954,141100.0],["2017-05-31",47.4618,47.6838,46.7514,47.6394,260300.0],["2017-06-01",47.5506,48.1722,47.4174,47.9502,322600.0],["2017-06-02",47.9058,48.6162,47.6394,48.2166,141900.0],["2017-06-05",48.1278,48.332,47.595,47.595,95100.0],["2017-06-06",47.373,48.2166,47.151,48.1278,167500.0],["2017-06-07",48.0834,48.5718,47.9946,48.261,142100.0],["2017-06-08",48.3054,49.0158,48.1722,48.927,153000.0],["2017-06-09",49.0602,49.8149,49.0602,49.7705,199100.0],["2017-06-12",49.8149,50.4365,49.0602,49.3709,171800.0],["2017-06-13",49.3709,49.7261,49.1489,49.5929,142100.0],["2017-06-14",49.5929,49.7705,49.1933,49.4597,146800.0],["2017-06-15",49.1489,49.8149,49.1489,49.6817,104800.0],["2017-06-16",49.1489,49.6373,49.1046,49.4153,282800.0],["2017-06-19",49.6817,49.8593,49.3265,49.5929,115400.0],["2017-06-20",49.3265,49.7261,49.149,49.2821,75200.0],["2017-06-21",49.3709,49.6373,49.1046,49.3265,183800.0],["2017-06-22",49.3709,50.7828,49.1489,50.2589,297800.0],["2017-06-23",50.3477,50.8805,50.1257,50.7029,700700.0],["2017-06-26",50.8361,51.4133,50.7029,51.0581,123700.0],["2017-06-27",51.1025,52.0615,50.8982,51.8128,213300.0],["2017-06-28",52.3012,52.7008,51.946,52.2568,214700.0],["2017-06-29",52.5676,52.5676,51.4132,51.724,112200.0],["2017-06-30",51.8128,52.168,51.5464,51.7684,133300.0],["2017-07-03",51.8572,52.4788,51.8128,52.0348,68000.0],["2017-07-05",51.9904,52.2568,51.6353,52.0792,112500.0],["2017-07-06",51.8129,52.1236,51.5909,51.9017,171900.0],["2017-07-07",52.0792,52.0792,51.5465,51.6353,169100.0],["2017-07-10",51.3689,51.9016,51.1913,51.4577,138000.0],["2017-07-11",51.5909,52.2124,51.1025,51.9461,259200.0],["2017-07-12",52.3456,52.4788,51.7063,51.9904,173700.0],["2017-07-13",52.0792,52.3456,51.0581,51.9017,614700.0],["2017-07-14",51.8572,52.4344,51.6353,51.9904,191700.0],["2017-07-17",51.0581,51.7685,50.0813,51.5465,249700.0],["2017-07-18",51.4133,51.8128,51.1913,51.4577,129700.0],["2017-07-19",51.7684,51.7684,51.3067,51.4577,222400.0],["2017-07-20",51.4577,51.5908,51.2357,51.4577,160400.0],["2017-07-21",51.7684,51.946,51.2801,51.4577,174400.0],["2017-07-24",51.6797,51.7684,51.1469,51.5021,231800.0],["2017-07-25",51.7241,51.7684,51.5021,51.5909,137000.0],["2017-07-26",51.5464,51.9904,51.3955,51.4577,190800.0],["2017-07-27",51.6797,53.944,51.1913,52.3456,363800.0],["2017-07-28",52.3456,52.39,51.8129,51.9017,173500.0],["2017-07-31",52.0348,52.0348,51.5021,51.6353,200200.0],["2017-08-01",51.724,51.946,51.502,51.724,195300.0],["2017-08-02",51.6796,52.168,51.2357,51.4577,155700.0],["2017-08-03",51.4577,51.5465,51.2801,51.4133,130900.0],["2017-08-04",51.5021,51.7241,51.1913,51.3689,103600.0],["2017-08-07",51.4577,52.0792,51.2357,51.8573,100600.0],["2017-08-08",51.8572,52.7896,51.4577,52.3456,135100.0],["2017-08-09",52.1236,52.39,51.7951,52.3012,231800.0],["2017-08-10",52.2124,52.612,51.946,52.0348,155600.0],["2017-08-11",51.8032,52.2041,51.2687,51.8032,193200.0],["2017-08-14",52.0705,53.095,51.9369,52.8277,146400.0],["2017-08-15",52.8277,53.5849,52.6941,53.4958,219100.0],["2017-08-16",53.5849,54.0304,53.5404,53.7631,238100.0],["2017-08-17",53.6295,53.8522,53.4513,53.6295,309100.0],["2017-08-18",53.2731,53.7631,53.2286,53.4513,441800.0],["2017-08-21",53.4068,53.4068,52.6941,52.7386,280600.0],["2017-08-22",52.8722,52.8722,52.4981,52.7832,185600.0],["2017-08-23",52.5159,52.9613,52.4268,52.5604,179800.0],["2017-08-24",52.7832,53.4068,52.3377,53.0059,153400.0],["2017-08-25",53.0504,53.2286,52.4268,52.4714,192600.0],["2017-08-28",52.6941,52.7831,52.2932,52.4714,283000.0],["2017-08-29",52.1596,52.3377,51.8923,52.115,207200.0],["2017-08-30",52.0705,52.2041,51.625,51.6696,286000.0],["2017-08-31",51.9814,52.3377,51.8923,52.2932,137000.0],["2017-09-01",52.3377,52.6941,52.1417,52.6495,130200.0],["2017-09-05",52.4714,52.7831,51.9814,52.0705,125100.0],["2017-09-06",52.2487,52.3823,51.8032,52.0259,113700.0],["2017-09-07",51.8923,52.0705,51.625,51.8923,132900.0],["2017-09-08",51.8923,52.115,51.8032,52.0259,118400.0],["2017-09-11",52.3823,52.5159,51.9814,52.3377,191900.0],["2017-09-12",52.3823,52.3823,51.8923,51.9368,133600.0],["2017-09-13",51.8478,52.0259,51.5805,51.9368,168200.0],["2017-09-14",51.8032,52.2487,51.4469,51.6251,197100.0],["2017-09-15",51.7141,53.6295,51.4914,53.2731,542500.0],["2017-09-18",53.3622,53.7631,53.2286,53.4513,131800.0],["2017-09-19",53.4068,54.164,53.2731,54.0304,172800.0],["2017-09-20",53.8522,54.3867,53.7631,54.1194,224800.0],["2017-09-21",53.9858,54.3422,53.8967,54.3422,163500.0],["2017-09-22",54.2531,54.9212,54.164,54.7876,247900.0],["2017-09-25",54.6985,55.5003,54.6985,55.3666,214100.0],["2017-09-26",55.4112,55.8566,55.0548,55.5448,176600.0],["2017-09-27",55.9011,56.0793,55.4557,55.8566,296000.0],["2017-09-28",55.8566,56.6138,55.6784,56.5247,206600.0],["2017-09-29",56.4357,56.6584,56.0348,56.2575,213200.0],["2017-10-02",56.302,56.3911,55.4557,56.3466,224600.0],["2017-10-03",56.3466,56.4357,55.9457,56.1239,238900.0],["2017-10-04",56.4802,56.4802,55.6339,55.9902,166900.0],["2017-10-05",56.0793,56.2575,55.0548,55.1885,207400.0],["2017-10-06",55.1439,55.1885,54.6985,54.9658,155000.0],["2017-10-09",54.9657,55.1261,54.3867,54.8321,281900.0],["2017-10-10",55.1885,55.5893,54.6985,54.7876,165100.0],["2017-10-11",55.0103,55.0548,54.3243,54.6094,204100.0],["2017-10-12",54.5649,54.743,54.2531,54.2976,138200.0],["2017-10-13",54.3867,54.3867,53.9234,54.2085,219800.0],["2017-10-16",54.2531,54.5649,52.9613,53.7631,269100.0],["2017-10-17",53.7631,54.0749,53.5849,53.9413,215600.0],["2017-10-18",54.0304,54.3867,53.4068,53.8522,208500.0],["2017-10-19",53.674,53.674,53.0059,53.095,286400.0],["2017-10-20",53.5849,54.3867,53.5849,53.9858,253300.0],["2017-10-23",53.8967,54.2085,52.8722,53.095,160300.0],["2017-10-24",53.0949,53.4513,52.9168,53.3177,138000.0],["2017-10-25",53.3622,53.8076,53.0059,53.8076,122100.0],["2017-10-26",55.9011,57.282,55.233,55.9902,244600.0],["2017-10-27",56.2129,57.7719,56.0348,57.4156,270400.0],["2017-10-30",56.9256,57.4156,56.302,56.3911,163600.0],["2017-10-31",56.3466,56.9702,56.2575,56.8811,295600.0],["2017-11-01",57.282,57.4156,56.0348,56.792,204900.0],["2017-11-02",56.7029,57.3711,56.6138,57.1929,141300.0],["2017-11-03",57.1483,57.6829,57.0147,57.4601,103300.0],["2017-11-06",57.2374,58.4401,57.2374,58.0392,145200.0],["2017-11-07",57.9056,58.4401,56.6138,57.2374,168000.0],["2017-11-08",56.8811,57.9946,56.5247,57.4601,385000.0],["2017-11-09",57.0593,57.282,56.2842,57.0147,128300.0],["2017-11-10",56.8807,57.4615,56.6573,56.6573,91400.0],["2017-11-13",56.6573,56.6573,56.0764,56.3892,142500.0],["2017-11-14",56.0764,57.1488,55.987,56.7019,142200.0],["2017-11-15",56.4338,57.5777,56.2998,56.9254,246800.0],["2017-11-16",57.1488,58.2212,57.1488,57.7297,313200.0],["2017-11-17",57.5062,58.5339,57.2381,58.3999,253400.0],["2017-11-20",58.6233,59.1595,58.3641,58.5339,331400.0],["2017-11-21",58.7573,59.1595,58.5786,59.0701,373500.0],["2017-11-22",59.1595,59.3382,58.8467,59.2488,213600.0],["2017-11-24",59.2935,59.651,58.8735,59.6063,137400.0],["2017-11-27",59.5616,59.7403,58.802,59.1595,156600.0],["2017-11-28",59.4723,59.785,59.1595,59.651,369300.0],["2017-11-29",59.9638,60.2319,59.5169,59.785,361300.0],["2017-11-30",60.1425,60.3212,59.6063,60.2319,316800.0],["2017-12-01",60.3659,60.3659,58.5786,59.5169,167000.0],["2017-12-04",60.1425,60.2765,59.6063,60.0531,212600.0],["2017-12-05",60.0084,60.3212,59.6957,59.8744,137300.0],["2017-12-06",59.8297,60.4553,59.651,60.0531,137400.0],["2017-12-07",59.8297,60.8574,59.785,60.5893,324600.0],["2017-12-08",60.634,60.768,60.0531,60.5446,393800.0],["2017-12-11",60.5446,60.8574,60.3212,60.634,211900.0],["2017-12-12",60.7681,61.2149,60.5446,60.7681,218400.0],["2017-12-13",60.768,60.9021,59.8297,60.5446,243100.0],["2017-12-14",60.5,60.768,58.8467,59.3829,328300.0],["2017-12-15",59.5169,60.8574,59.3382,60.4552,1294800.0],["2017-12-18",60.8127,61.3042,60.0531,60.634,278100.0],["2017-12-19",60.6787,60.8574,59.8744,59.9191,231100.0],["2017-12-20",60.2319,61.1702,60.0978,60.2319,154000.0],["2017-12-21",60.3212,60.634,60.0084,60.1425,188400.0],["2017-12-22",60.2765,60.7233,59.785,60.4106,124000.0],["2017-12-26",60.3212,60.768,60.1425,60.2765,120400.0],["2017-12-27",60.2765,60.6787,59.9191,60.1872,82700.0],["2017-12-28",60.2765,60.8127,60.2765,60.5893,99600.0],["2017-12-29",60.6787,60.768,60.1872,60.2765,178900.0],["2018-01-02",60.3659,60.7233,59.785,60.634,210100.0],["2018-01-03",60.8574,62.1085,60.8574,61.9744,162800.0],["2018-01-04",62.2872,62.7787,62.1979,62.3766,164400.0],["2018-01-05",62.466,62.6,61.2149,61.3042,223500.0],["2018-01-08",61.6617,61.8225,61.0361,61.5723,312900.0],["2018-01-09",61.7064,62.6447,61.483,61.617,349100.0],["2018-01-10",61.5723,62.5553,61.4651,62.0638,275300.0],["2018-01-11",62.1979,63.0022,61.9745,63.0022,157700.0],["2018-01-12",62.6894,63.3596,62.6894,62.9575,162200.0],["2018-01-16",63.1362,63.7618,62.6894,63.1362,214700.0],["2018-01-17",63.2703,63.7618,63.1183,63.4043,171700.0],["2018-01-18",63.5383,63.6277,62.6894,62.9128,158200.0],["2018-01-19",62.6894,63.7171,62.6894,63.6724,137700.0],["2018-01-22",63.8064,64.0299,63.2256,64.0299,105200.0],["2018-01-23",63.7618,64.298,63.6724,64.2533,110100.0],["2018-01-24",64.432,64.7001,63.7171,64.0745,122500.0],["2018-01-25",64.5214,65.3703,63.9405,65.3256,220000.0],["2018-01-26",65.415,65.4597,64.6107,65.1916,256900.0],["2018-01-29",65.1469,65.5044,64.566,64.6107,198600.0],["2018-01-30",64.5214,65.6384,64.3873,65.3703,176800.0],["2018-01-31",65.3256,66.2193,65.2363,65.3256,407500.0],["2018-02-01",67.247,67.247,61.3489,66.3533,637800.0],["2018-02-02",66.5321,67.3363,65.281,66.0852,404200.0],["2018-02-05",65.7278,66.9789,64.9503,64.9682,316600.0],["2018-02-06",64.0746,65.844,63.0915,65.415,240400.0],["2018-02-07",65.2809,65.8618,65.0128,65.5044,228000.0],["2018-02-08",65.8618,65.9065,63.2256,63.2703,393900.0],["2018-02-09",63.7171,66.2193,63.3507,65.7278,301500.0],["2018-02-12",65.9065,66.1746,64.7895,65.415,231400.0],["2018-02-13",64.9399,66.0604,64.7158,64.7607,276900.0],["2018-02-14",64.3125,65.0744,64.1332,64.8055,367300.0],["2018-02-15",65.1192,65.4598,64.6262,65.0744,242500.0],["2018-02-16",64.8503,65.8811,64.4918,64.671,254000.0],["2018-02-20",64.3125,65.3881,64.178,65.2088,208500.0],["2018-02-21",65.4777,67.2704,65.2088,66.2844,311500.0],["2018-02-22",66.4637,67.9427,66.4637,67.0912,315200.0],["2018-02-23",67.2256,68.0771,66.9119,68.0771,172300.0],["2018-02-26",68.0771,68.3012,67.4049,67.6289,178800.0],["2018-02-27",67.7634,68.2564,67.136,67.136,178200.0],["2018-02-28",67.3601,68.0323,66.0604,66.0604,262900.0],["2018-03-01",66.0155,66.5085,64.8503,65.4777,281900.0],["2018-03-02",65.0296,67.136,64.8055,66.9119,195800.0],["2018-03-05",66.643,67.9875,66.3741,67.6289,210300.0],["2018-03-06",67.9427,68.9735,67.4497,68.9735,325900.0],["2018-03-07",68.6149,70.0491,68.4357,70.0042,203400.0],["2018-03-08",70.0491,70.1387,68.839,69.332,205400.0],["2018-03-09",69.6906,70.9902,69.332,70.6317,224200.0],["2018-03-12",70.6317,72.2003,70.2283,72.021,205100.0],["2018-03-13",72.1555,72.6933,71.6625,72.2451,395700.0],["2018-03-14",72.514,72.8278,72.021,72.1107,249800.0],["2018-03-15",72.2451,72.6933,71.8866,72.5588,167500.0],["2018-03-16",72.514,73.5896,72.2451,73.4552,539900.0],["2018-03-19",73.3208,73.5897,72.6933,73.2311,348200.0],["2018-03-20",73.4552,74.0826,73.0518,73.8137,258800.0],["2018-03-21",73.5897,75.2031,73.5897,73.993,264900.0],["2018-03-22",73.5448,73.7241,72.3348,72.3348,251000.0],["2018-03-23",72.6485,72.9622,71.4832,71.4832,316700.0],["2018-03-26",72.3347,73.5896,71.9762,73.1863,240200.0],["2018-03-27",73.2311,73.3207,71.0351,71.4384,407900.0],["2018-03-28",71.3488,72.1555,70.811,71.3936,286500.0],["2018-03-29",71.6177,73.2311,71.2143,72.8277,541000.0],["2018-04-02",72.5588,73.4552,72.021,72.4244,296400.0],["2018-04-03",72.9174,73.4552,72.3348,72.4244,400600.0],["2018-04-04",71.6177,73.993,71.4833,73.7241,369500.0],["2018-04-05",74.1723,74.6473,73.6345,74.1723,501000.0],["2018-04-06",73.8137,74.486,72.5589,72.9622,202700.0],["2018-04-09",73.4552,74.0378,72.7381,72.9174,333300.0],["2018-04-10",73.8137,74.8893,73.1235,74.5308,268800.0],["2018-04-11",74.1274,75.5616,73.9482,75.3375,206300.0],["2018-04-12",75.4271,76.189,75.4271,75.7857,306400.0],["2018-04-13",76.2787,76.2787,74.9341,75.1582,167100.0],["2018-04-16",75.696,75.7857,74.979,75.0686,267300.0],["2018-04-17",75.4719,75.6512,74.8445,75.0686,499300.0],["2018-04-18",75.3375,75.9649,74.979,75.3823,410100.0],["2018-04-19",75.6064,76.3235,75.2031,75.2927,426900.0],["2018-04-20",75.0238,75.7409,73.5448,73.6793,382800.0],["2018-04-23",74.0826,74.244,73.2311,74.1274,316700.0],["2018-04-24",74.5756,74.8445,72.2451,72.7829,505600.0],["2018-04-25",72.3796,73.3207,71.8866,72.3796,464000.0],["2018-04-26",74.486,74.486,72.0659,73.4104,287700.0],["2018-04-27",74.0378,76.6372,72.7381,75.696,404700.0],["2018-04-30",76.0994,79.1918,75.5616,77.7128,749400.0],["2018-05-01",77.4887,78.6988,76.9061,78.654,376800.0],["2018-05-02",79.1469,79.5055,78.6091,78.6988,323900.0],["2018-05-03",78.385,79.8192,78.161,79.7296,507300.0],["2018-05-04",79.4607,81.5671,79.147,81.4326,568100.0],["2018-05-07",80.85,80.85,78.7436,78.8332,422100.0],["2018-05-08",79.3262,79.4159,78.2506,78.654,517800.0],["2018-05-09",78.9229,79.1918,78.4299,78.6988,368700.0],["2018-05-10",79.0125,79.864,78.878,79.864,446100.0],["2018-05-11",79.9985,80.5811,79.8013,80.1778,442400.0],["2018-05-14",80.3305,80.7798,79.7464,80.016,390500.0],["2018-05-15",79.5667,80.4653,79.387,79.8812,565200.0],["2018-05-16",79.9262,82.532,79.7464,82.1276,368600.0],["2018-05-17",82.0827,83.9247,82.0827,83.116,324900.0],["2018-05-18",83.4305,83.8798,83.1879,83.4755,284500.0],["2018-05-21",83.9247,85.1377,83.9247,84.7783,392000.0],["2018-05-22",84.9131,85.2725,83.6551,83.7001,337900.0],["2018-05-23",83.5653,83.9696,83.0262,83.0711,375800.0],["2018-05-24",83.0711,83.2059,81.6783,82.3972,682900.0],["2018-05-25",81.4537,81.4537,80.6001,80.9595,372000.0],["2018-05-29",80.3305,81.0044,79.9531,80.2856,381800.0],["2018-05-30",80.5551,81.7232,80.5551,81.4986,465500.0],["2018-05-31",81.4537,82.2624,81.4537,81.5436,365800.0],["2018-06-01",82.1276,82.9812,81.903,82.9363,293700.0],["2018-06-04",83.2508,84.4189,83.116,84.3291,290400.0],["2018-06-05",84.1942,85.1647,83.7899,85.0029,247800.0],["2018-06-06",85.1377,85.7218,84.7783,85.4972,233800.0],["2018-06-07",85.632,85.7218,84.2392,84.5986,267100.0],["2018-06-08",84.4638,84.9581,84.2841,84.5537,362400.0],["2018-06-11",84.2841,84.8682,82.7117,84.4638,244700.0],["2018-06-12",84.5088,84.5986,83.2059,83.5203,239900.0],["2018-06-13",83.6551,83.9247,83.0531,83.1609,760700.0],["2018-06-14",83.5203,83.5203,82.5769,82.9363,189100.0],["2018-06-15",82.4421,83.0261,82.1276,82.9363,407300.0],["2018-06-18",82.8015,83.116,82.2174,82.5319,239400.0],["2018-06-19",81.858,81.858,80.7798,81.4537,222300.0],["2018-06-20",81.858,83.116,81.7682,82.9812,211300.0],["2018-06-21",83.2058,84.1044,82.6128,83.3406,270200.0],["2018-06-22",83.2957,84.0145,81.9928,82.4421,727300.0],["2018-06-25",82.3073,82.3073,80.1059,81.0493,213500.0],["2018-06-26",81.1841,82.6218,80.8247,82.3073,294000.0],["2018-06-27",82.3522,82.3972,79.9261,80.016,196400.0],["2018-06-28",80.061,81.274,79.4589,81.1842,202000.0],["2018-06-29",81.6334,81.903,80.7349,80.7349,210700.0],["2018-07-02",80.4653,82.3792,80.2856,82.2174,400100.0],["2018-07-03",82.4421,82.8285,81.4986,82.0827,164400.0],["2018-07-05",82.2175,82.6218,80.0609,80.4204,222500.0],["2018-07-06",80.3754,81.7232,80.043,81.6783,206200.0],["2018-07-09",81.858,82.8914,81.7682,82.8015,179000.0],["2018-07-10",83.2957,83.5204,82.4691,83.0711,188100.0],["2018-07-11",82.6667,83.5653,82.2624,83.4305,153100.0],["2018-07-12",83.7899,83.7899,82.6218,82.7566,147900.0],["2018-07-13",82.6218,82.8015,82.0827,82.3073,108600.0],["2018-07-16",82.2624,82.487,81.4986,81.6783,319000.0],["2018-07-17",81.7233,82.8464,81.7233,82.487,388600.0],["2018-07-18",82.487,83.4305,82.3073,83.2957,192500.0],["2018-07-19",82.7117,83.9247,82.6218,83.4305,161100.0],["2018-07-20",83.6102,84.3111,83.116,84.1943,166400.0],["2018-07-23",84.2392,84.5986,84.0146,84.2841,148300.0],["2018-07-24",84.5986,84.5986,83.1609,83.8349,196700.0],["2018-07-25",83.745,84.5537,83.5204,84.2841,223900.0],["2018-07-26",84.4189,84.4189,78.174,80.0609,548300.0],["2018-07-27",80.0609,80.5551,73.7262,74.0406,552000.0],["2018-07-30",73.9059,74.5618,73.0343,74.0406,351900.0],["2018-07-31",74.2204,74.2204,72.7827,72.9624,306800.0],["2018-08-01",72.8725,74.4001,71.974,72.5131,332200.0],["2018-08-02",71.974,72.9624,71.7044,72.1986,351000.0],["2018-08-03",72.3334,72.8725,70.6711,71.3001,271300.0],["2018-08-06",71.0305,71.5247,70.3566,71.2551,258000.0],["2018-08-07",71.3899,72.5131,71.2551,72.0189,221000.0],["2018-08-08",72.0189,73.0073,71.5606,72.6479,183200.0],["2018-08-09",72.7378,73.1241,72.4233,72.558,113800.0],["2018-08-10",72.1088,73.2319,71.929,72.5131,127900.0],["2018-08-13",72.5131,73.6363,72.0369,72.3783,163900.0],["2018-08-14",72.5315,73.5677,72.5315,72.982,138800.0],["2018-08-15",72.6216,73.1622,71.2701,71.5404,147800.0],["2018-08-16",71.9458,72.8468,71.4323,72.2161,241600.0],["2018-08-17",72.126,72.8018,71.6305,72.4864,144100.0],["2018-08-20",72.6216,72.9189,72.0359,72.2612,168400.0],["2018-08-21",72.2161,73.8379,72.2161,73.4325,209800.0],["2018-08-22",73.3874,74.3786,73.3874,74.1533,111200.0],["2018-08-23",73.838,74.6489,72.8919,72.982,109600.0],["2018-08-24",73.1622,73.883,73.027,73.6578,153800.0],["2018-08-27",73.9281,75.64,73.838,74.2434,286100.0],["2018-08-28",74.5137,74.739,73.4776,73.7028,115000.0],["2018-08-29",73.6578,74.1533,73.2073,73.2974,127900.0],["2018-08-30",73.2073,73.2974,72.5766,72.7568,103300.0],["2018-08-31",72.4414,73.2523,72.081,73.2523,162500.0],["2018-09-04",73.2523,73.3875,71.8557,72.6216,246600.0],["2018-09-05",72.5765,72.6666,71.8107,72.2612,178600.0],["2018-09-06",72.3513,72.7297,71.8558,71.9008,163300.0],["2018-09-07",71.7656,72.1981,71.0899,71.7206,162700.0],["2018-09-10",72.081,72.3783,71.4503,71.7656,151800.0],["2018-09-11",71.4052,73.3424,70.5943,73.2072,199800.0],["2018-09-12",73.2523,73.4325,72.081,72.8919,202800.0],["2018-09-13",73.2072,73.9911,72.9369,73.4776,191500.0],["2018-09-14",73.4325,74.3786,73.1802,73.883,171700.0],["2018-09-17",73.9281,74.1533,73.0721,73.4776,313500.0],["2018-09-18",73.4775,73.7478,72.2612,72.3513,311100.0],["2018-09-19",72.4414,73.1622,71.4503,71.8557,264900.0],["2018-09-20",72.126,74.1983,72.0269,73.883,178000.0],["2018-09-21",74.2434,75.2345,74.1533,74.784,903000.0],["2018-09-24",74.6489,74.739,73.4325,74.2885,331700.0],["2018-09-25",74.0182,75.0363,74.0182,74.8741,289800.0],["2018-09-26",76.7663,77.1717,75.1715,75.2345,278400.0],["2018-09-27",75.1895,75.4147,73.7929,73.9731,209800.0],["2018-09-28",73.7478,74.5137,73.7478,73.883,201700.0],["2018-10-01",74.4416,74.4416,72.6937,72.8559,177200.0],["2018-10-02",72.8649,72.9009,71.3241,71.8467,224000.0],["2018-10-03",72.1531,73.0,71.234,72.5405,108100.0],["2018-10-04",72.3333,72.8739,70.4051,70.9547,192500.0],["2018-10-05",71.0178,71.198,68.8824,69.8014,226200.0],["2018-10-08",69.8014,69.8014,69.8014,69.8014,0.0],["2018-10-09",69.8014,69.8014,69.8014,69.8014,0.0],["2018-10-10",69.0175,69.8104,66.4587,66.5488,243100.0],["2018-10-11",66.1794,67.8462,66.1794,66.3956,372800.0],["2018-10-12",67.2065,67.9003,65.8099,66.774,232300.0],["2018-10-15",66.6389,67.7381,66.0442,66.9632,112800.0],["2018-10-16",67.3236,69.6933,65.7739,69.5311,306300.0],["2018-10-17",69.3149,70.2339,67.8733,69.396,166200.0],["2018-10-18",69.0446,69.8735,68.6481,69.6302,240400.0],["2018-10-19",69.378,70.9007,69.378,70.3781,293700.0],["2018-10-22",70.4862,71.2791,69.7474,70.3961,199700.0],["2018-10-23",69.477,71.7927,68.8644,70.9367,250900.0],["2018-10-24",70.8286,72.0359,68.0625,68.1435,251800.0],["2018-10-25",67.4678,70.7385,65.1071,67.5219,337900.0],["2018-10-26",67.3507,69.7203,67.1254,69.3689,286100.0],["2018-10-29",70.369,71.261,69.6663,70.315,227200.0],["2018-10-30",70.4502,72.117,69.6483,72.0089,190700.0],["2018-10-31",72.8378,73.865,71.9368,72.4414,485000.0],["2018-11-01",72.9369,73.1892,71.0538,72.6396,170300.0],["2018-11-02",72.7928,74.0993,72.6666,74.0542,280000.0],["2018-11-05",74.3335,75.1715,73.3514,74.73,508100.0],["2018-11-06",74.739,77.7033,74.3786,77.6222,339400.0],["2018-11-07",77.6222,78.9107,77.0185,77.8565,415200.0],["2018-11-08",77.8655,78.7214,74.1083,75.1174,283900.0],["2018-11-09",74.802,75.2255,72.6576,74.802,218600.0],["2018-11-12",74.793,75.9463,74.0001,74.9642,307500.0],["2018-11-13",75.2165,75.694,73.4595,73.9371,280100.0],["2018-11-14",74.5607,75.9886,71.4608,75.826,294100.0],["2018-11-15",75.6,77.8233,74.4251,77.2268,311900.0],["2018-11-16",76.8201,79.8025,76.567,79.0795,421900.0],["2018-11-19",78.9168,78.9801,77.1545,77.6064,190100.0],["2018-11-20",76.8653,77.6967,76.2417,76.5218,224700.0],["2018-11-21",77.272,78.1757,76.0699,77.8956,173000.0],["2018-11-23",77.037,78.2119,77.037,77.8865,100600.0],["2018-11-26",78.6005,79.8657,78.5101,78.5824,262000.0],["2018-11-27",78.3294,78.6818,77.8142,78.1848,254600.0],["2018-11-28",78.4288,80.146,77.8414,79.8839,206900.0],["2018-11-29",79.5043,80.3448,78.3474,79.7935,194000.0],["2018-11-30",79.8025,81.2666,79.5856,80.4804,268700.0],["2018-12-03",79.8115,80.4984,76.8743,78.5824,202100.0],["2018-12-04",78.3022,78.5372,74.5155,74.6601,234500.0],["2018-12-06",73.4761,76.7929,72.9429,76.2326,441100.0],["2018-12-07",76.323,76.9556,73.2592,73.4129,152500.0],["2018-12-10",71.9578,73.5033,71.5331,72.4368,177400.0],["2018-12-11",73.3677,73.7653,71.0179,73.2321,185100.0],["2018-12-12",74.1991,76.811,73.4129,75.9163,241200.0],["2018-12-13",75.9254,75.9705,68.8127,72.3374,325800.0],["2018-12-14",71.6596,73.2412,70.6202,70.6835,195600.0],["2018-12-17",70.4486,71.3252,67.9813,68.2163,372500.0],["2018-12-18",68.6681,68.8218,67.1769,67.3577,432000.0],["2018-12-19",67.4028,68.4331,65.5682,66.011,338000.0],["2018-12-20",65.993,66.3183,64.2577,64.6373,285600.0],["2018-12-21",64.3029,64.6373,59.9016,62.9292,812300.0],["2018-12-24",62.6219,63.1913,60.959,61.7724,143300.0],["2018-12-26",62.1068,63.354,61.0855,63.2726,338000.0],["2018-12-27",62.3327,63.4263,61.4832,63.3721,287000.0],["2018-12-28",63.6251,64.9356,63.2726,64.5108,283700.0],["2018-12-31",64.9717,65.5772,63.6703,65.3874,294100.0],["2019-01-02",64.4204,65.3694,63.4895,64.9356,316800.0],["2019-01-03",64.5289,65.7851,63.11,63.7426,282800.0],["2019-01-04",64.2577,66.6708,64.2577,66.1737,253800.0],["2019-01-07",65.8845,67.3215,65.4959,66.2641,314300.0],["2019-01-08",66.472,67.3577,65.4598,67.2311,228000.0],["2019-01-09",67.3757,68.8579,66.9871,68.4422,448500.0],["2019-01-10",68.0626,69.5267,65.6857,69.2465,153200.0],["2019-01-11",68.7946,69.9876,68.3247,69.608,195900.0],["2019-01-14",69.3008,70.6383,68.1259,69.8159,151500.0],["2019-01-15",69.7617,71.1716,69.5719,70.9547,208300.0],["2019-01-16",71.1806,72.0301,69.364,71.4788,195300.0],["2019-01-17",71.3071,73.3225,71.0812,73.2773,293200.0],["2019-01-18",73.6569,75.121,73.196,74.4341,295400.0],["2019-01-22",74.3799,75.5458,73.9913,74.8951,368700.0],["2019-01-23",74.9131,75.6904,73.4219,74.5787,238900.0],["2019-01-24",74.5878,76.0157,74.5155,75.9163,255800.0],["2019-01-25",76.4315,77.1726,75.5277,76.6122,218600.0],["2019-01-28",76.0067,77.4708,73.8829,76.2146,175300.0],["2019-01-29",76.2055,76.3411,75.0035,75.0668,195600.0],["2019-01-30",75.0758,77.3894,74.3076,76.8291,356900.0],["2019-01-31",72.238,77.281,72.238,74.4974,524700.0],["2019-02-01",73.8648,74.9854,72.8977,73.3948,246800.0],["2019-02-04",73.675,74.7685,72.1205,73.6027,338200.0],["2019-02-05",73.3406,74.1992,71.8765,72.9429,176300.0],["2019-02-06",72.5362,73.91,71.8584,73.8828,121200.0],["2019-02-07",73.3677,74.5155,72.8797,74.0455,117500.0],["2019-02-08",73.7202,74.5426,73.5394,74.3347,80700.0],["2019-02-11",74.5878,74.9674,73.7111,74.5426,143000.0],["2019-02-12",74.7143,77.8594,74.5426,77.6335,253600.0],["2019-02-13",77.8691,78.5217,77.57,77.8148,205600.0],["2019-02-14",77.9507,78.8843,77.842,78.0323,308100.0],["2019-02-15",78.6486,78.9115,77.2256,77.5791,187500.0],["2019-02-19",77.2528,79.129,75.7391,78.7302,147800.0],["2019-02-20",78.8299,79.9176,78.3495,79.827,288100.0],["2019-02-21",79.836,80.2802,78.3495,79.8995,193400.0],["2019-02-22",80.1532,80.969,79.5732,80.6971,131600.0],["2019-02-25",81.1775,82.093,80.108,80.2167,189100.0],["2019-02-26",79.9357,81.1685,78.6849,78.7212,217100.0],["2019-02-27",78.5852,79.12,78.0414,78.7484,215800.0],["2019-02-28",78.8843,79.836,78.3495,79.4554,170600.0],["2019-03-01",79.9901,80.8512,79.4463,80.7878,144400.0],["2019-03-04",80.9419,81.3225,79.7635,79.7998,190900.0],["2019-03-05",79.682,80.815,79.5007,80.1986,102800.0],["2019-03-06",80.0717,80.6699,77.7604,77.7785,216900.0],["2019-03-07",78.0504,78.1773,77.0353,77.4159,152900.0],["2019-03-08",76.9265,78.1411,76.5458,77.7332,129700.0],["2019-03-11",78.4492,78.7937,77.4159,78.2045,162100.0],["2019-03-12",78.3858,78.7393,77.7966,77.8873,114100.0],["2019-03-13",78.2408,79.2197,77.6153,78.7393,140600.0],["2019-03-14",78.839,79.0565,78.1592,78.3223,148100.0],["2019-03-15",78.694,79.7726,78.2227,78.4855,409200.0],["2019-03-18",78.5399,79.2378,77.7785,78.6033,263100.0],["2019-03-19",78.9115,79.4735,77.9416,78.4583,162800.0],["2019-03-20",78.4402,78.7846,77.5247,77.9054,153700.0],["2019-03-21",77.6879,80.1805,77.6879,79.6185,190100.0],["2019-03-22",79.0928,79.3103,75.4309,75.4762,229400.0],["2019-03-25",75.4853,77.57,75.159,76.8902,168600.0],["2019-03-26",77.4431,78.6487,77.1894,77.8057,151100.0],["2019-03-27",77.5791,78.4946,77.0353,77.9235,157500.0],["2019-03-28",77.7966,78.8662,77.7332,78.0051,228700.0],["2019-03-29",78.2951,79.4916,77.8691,78.4039,234100.0],["2019-04-01",79.265,79.8632,78.132,79.5188,234200.0],["2019-04-02",79.6366,80.1896,78.1955,79.3919,168900.0],["2019-04-03",79.9538,80.4796,79.3737,79.6729,129700.0],["2019-04-04",79.7454,80.1895,79.0928,79.6004,130600.0],["2019-04-05",79.9357,80.6427,79.4735,80.5158,100200.0],["2019-04-08",80.2983,81.0687,78.6124,80.1895,108200.0],["2019-04-09",80.1805,80.8512,79.7273,79.9086,143100.0],["2019-04-10",80.0536,81.7667,79.6275,81.7667,293200.0],["2019-04-11",82.0295,82.0567,80.3708,80.5068,149100.0],["2019-04-12",80.96,81.3135,79.2741,81.241,253500.0],["2019-04-15",81.1322,81.7939,80.7424,81.3588,141200.0],["2019-04-16",81.3588,81.8755,80.3618,80.5702,225500.0],["2019-04-17",80.7424,81.0416,79.5279,80.5249,216000.0],["2019-04-18",80.3164,81.5582,80.0626,81.0144,140600.0],["2019-04-22",80.7243,81.1956,78.4855,80.4343,213800.0],["2019-04-23",80.6246,82.4827,79.9086,82.4012,262900.0],["2019-04-24",85.3651,85.3651,81.8936,84.7306,506600.0],["2019-04-25",85.3288,89.5799,84.4678,89.172,338300.0],["2019-04-26",89.5074,91.0301,89.3442,90.0784,298600.0],["2019-04-29",90.4047,90.5951,89.2264,89.2355,228300.0],["2019-04-30",89.5436,90.0149,87.3501,88.5375,259300.0],["2019-05-01",88.5466,88.5466,87.4226,87.6492,434300.0],["2019-05-02",87.3592,89.181,87.3592,88.9272,140100.0],["2019-05-03",89.2626,90.9304,88.6735,90.867,146700.0],["2019-05-06",89.5527,90.7763,89.0904,90.0603,271400.0],["2019-05-07",89.2808,90.2234,88.2021,90.0512,195200.0],["2019-05-08",90.0512,90.7763,88.2112,88.3834,155100.0],["2019-05-09",87.758,88.5556,86.6522,87.1779,151800.0],["2019-05-10",86.6431,87.3229,84.8303,85.8636,234600.0],["2019-05-13",84.5222,85.1748,83.8786,85.1294,252400.0],["2019-05-14",85.293,86.2382,84.775,85.0749,171000.0],["2019-05-15",84.5387,86.4836,83.9934,86.3745,127500.0],["2019-05-16",86.3563,87.8195,85.8383,87.2288,167500.0],["2019-05-17",86.9471,86.9471,85.4293,85.7747,347900.0],["2019-05-20",85.5657,88.0558,84.9749,86.3473,108900.0],["2019-05-21",86.6381,87.0834,86.6108,86.738,102600.0],["2019-05-22",86.6653,87.2652,85.0295,86.3745,87400.0],["2019-05-23",85.6566,85.8565,84.4569,84.8477,117900.0],["2019-05-24",85.293,87.2742,85.293,86.6471,123500.0],["2019-05-28",86.6108,87.5287,86.2655,86.3291,187800.0],["2019-05-29",85.7929,87.247,85.5657,86.7926,275900.0],["2019-05-30",86.9834,87.9013,86.0928,86.7017,202500.0],["2019-05-31",85.9292,86.12,83.9207,86.0837,179900.0],["2019-06-03",86.3836,87.4651,86.0019,87.2834,207500.0],["2019-06-04",88.1285,88.3467,87.2833,88.2376,132500.0],["2019-06-05",88.2467,89.2464,87.1652,87.765,123800.0],["2019-06-06",87.7469,88.1922,85.9746,86.4291,239000.0],["2019-06-07",86.6835,87.5105,86.5654,87.3106,189800.0],["2019-06-10",87.5741,89.7281,87.0289,89.4645,156700.0],["2019-06-11",90.1189,90.6005,89.4372,90.3279,189800.0],["2019-06-12",90.4097,90.8641,89.4009,90.6005,111600.0],["2019-06-13",90.9913,91.3367,88.8102,88.901,209800.0],["2019-06-14",89.4827,90.4188,88.283,89.9371,150800.0],["2019-06-17",90.2097,90.2097,89.1464,89.3373,220600.0],["2019-06-18",89.5918,90.4097,89.1555,89.819,119300.0],["2019-06-19",89.7644,90.3733,89.1555,89.7281,161300.0],["2019-06-20",89.7463,90.5551,89.7463,90.1643,206600.0],["2019-06-21",89.8371,90.5188,89.8371,90.3643,396800.0],["2019-06-24",90.5824,90.8823,89.2828,90.2007,303900.0],["2019-06-25",90.4279,91.7729,90.1552,91.0641,349600.0],["2019-06-26",91.3276,91.5003,88.5103,88.9919,174600.0],["2019-06-27",89.0919,91.1095,88.1649,91.0731,171000.0],["2019-06-28",91.473,92.5454,90.4551,90.9005,365300.0],["2019-07-01",91.9638,92.2455,91.0822,91.8911,156700.0],["2019-07-02",91.8002,92.5727,91.7184,92.0728,144400.0],["2019-07-03",92.4636,93.0635,91.8456,92.8999,65100.0],["2019-07-05",92.609,93.0271,91.7366,92.8817,84200.0],["2019-07-08",92.6272,92.6272,91.6184,91.7184,126800.0],["2019-07-09",91.4457,92.4636,90.9732,92.4273,166900.0],["2019-07-10",92.7636,94.3631,92.7636,92.9999,138400.0],["2019-07-11",93.118,93.6542,91.0368,92.2182,222100.0],["2019-07-12",92.4091,94.563,91.6366,93.6815,169400.0],["2019-07-15",93.6996,93.8178,92.5908,92.8544,124000.0],["2019-07-16",92.9635,94.6267,92.9272,94.045,143600.0],["2019-07-17",93.9541,96.0989,93.9541,94.4449,171800.0],["2019-07-18",94.4176,95.1265,94.2813,94.7357,149200.0],["2019-07-19",94.4267,95.0629,93.1907,93.8723,302300.0],["2019-07-22",94.1086,95.2537,93.2816,93.3179,336200.0],["2019-07-23",93.527,94.3449,92.8999,93.9723,224900.0],["2019-07-24",89.5827,97.0623,88.9374,96.5624,385900.0],["2019-07-25",93.5361,94.9538,90.5642,91.2549,331100.0],["2019-07-26",90.9368,94.0632,90.3824,93.8178,200000.0],["2019-07-29",93.6269,94.4812,92.3546,92.6545,285100.0],["2019-07-30",92.0728,94.5085,92.0728,93.8087,195800.0],["2019-07-31",94.1449,95.4264,91.2094,91.4639,388300.0],["2019-08-01",91.9456,94.2268,91.0731,91.4276,198500.0],["2019-08-02",90.8187,91.2186,89.6917,90.9005,166500.0],["2019-08-05",89.1464,89.8735,86.4291,87.1561,177700.0],["2019-08-06",87.5196,89.9735,86.7471,88.7466,138000.0],["2019-08-07",87.6832,89.4645,83.7844,89.0283,125800.0],["2019-08-08",89.6554,91.9002,89.6554,91.1731,138800.0],["2019-08-09",90.9368,91.3004,89.0556,90.546,116900.0],["2019-08-12",89.9553,90.3643,89.1373,89.9735,111800.0],["2019-08-13",89.7099,91.8911,89.6644,90.9095,78500.0],["2019-08-14",89.4882,90.2262,88.2218,89.06,131500.0],["2019-08-15",89.142,90.3355,89.142,89.9711,109200.0],["2019-08-16",90.6726,92.0393,90.536,91.3469,269500.0],["2019-08-19",92.6498,94.226,92.2033,92.5678,219400.0],["2019-08-20",92.3217,93.7522,89.5611,91.8753,152400.0],["2019-08-21",92.5586,92.5586,90.6089,91.0098,113600.0],["2019-08-22",91.5109,91.5655,89.8709,90.6909,95700.0],["2019-08-23",90.1716,91.028,87.3836,87.6022,129400.0],["2019-08-26",88.5316,90.4631,88.0305,90.0258,128600.0],["2019-08-27",90.6636,90.9733,89.2058,90.1442,115100.0],["2019-08-28",89.9438,91.5838,89.5429,90.9915,81600.0],["2019-08-29",91.8206,92.0849,90.7455,90.9278,128100.0],["2019-08-30",91.5382,91.8662,89.6613,89.9529,172100.0],["2019-09-03",89.5976,90.0987,87.6842,88.6136,128800.0],["2019-09-04",89.4609,90.0531,88.4222,89.88,111100.0],["2019-09-05",90.7455,92.8502,90.5178,91.3104,142900.0],["2019-09-06",91.5473,91.6931,90.3173,90.3993,76400.0],["2019-09-09",86.6547,87.7572,83.8668,86.8278,509900.0],["2019-09-10",87.0009,87.4018,85.7983,87.2925,245500.0],["2019-09-11",87.6934,90.1078,86.6456,89.6431,191700.0],["2019-09-12",89.6522,90.29,88.322,89.0327,189200.0],["2019-09-13",89.6796,90.0167,88.6683,89.3151,193500.0],["2019-09-16",88.7229,89.2058,87.8391,88.8596,192000.0],["2019-09-17",88.404,90.1442,87.3745,87.9576,215600.0],["2019-09-18",88.3038,88.3949,86.6365,87.8938,186100.0],["2019-09-19",87.9394,88.5316,86.5454,87.3836,260000.0],["2019-09-20",87.2925,87.6934,85.7436,85.78,6973400.0],["2019-09-23",86.0625,87.0556,84.4772,85.8165,516000.0],["2019-09-24",85.6069,86.8096,83.4294,84.1765,432100.0],["2019-09-25",84.3587,85.4338,83.4932,85.3245,363800.0],["2019-09-26",85.1514,85.7436,83.9123,84.9874,274200.0],["2019-09-27",85.6434,85.8347,81.9899,82.3088,269300.0],["2019-09-30",82.5365,84.3041,82.3634,83.5205,288700.0],["2019-10-01",83.6936,84.4499,82.2723,82.3908,229400.0],["2019-10-02",81.5434,82.0445,81.0879,81.4979,191500.0],["2019-10-03",81.1426,81.8897,79.5664,80.2132,349900.0],["2019-10-04",80.441,81.8076,80.441,81.5616,212500.0],["2019-10-07",81.4797,82.2176,80.4774,81.4705,155300.0],["2019-10-08",80.7417,81.8805,80.1677,81.015,163400.0],["2019-10-09",81.3157,82.8554,81.3157,82.5912,186200.0],["2019-10-10",82.8099,84.0216,82.8099,82.8919,157000.0],["2019-10-11",84.0034,85.4794,83.6298,83.8303,179600.0],["2019-10-14",83.4294,84.049,82.5092,82.7734,184000.0],["2019-10-15",82.8645,83.3018,79.9034,82.7096,199500.0],["2019-10-16",82.655,84.0581,81.7985,83.7847,152900.0],["2019-10-17",83.9943,84.8872,83.4841,84.6867,134800.0],["2019-10-18",84.2858,85.4612,84.049,85.1787,176600.0],["2019-10-21",85.78,86.9918,85.78,86.5271,178400.0],["2019-10-22",86.2994,87.8391,86.1627,86.354,217700.0],["2019-10-23",83.4567,87.2105,77.7168,78.3546,557200.0],["2019-10-24",77.4526,78.5004,77.2886,77.4617,442200.0],["2019-10-25",77.1246,78.6644,77.1246,77.5802,463400.0],["2019-10-28",77.7533,79.4752,77.7533,78.6279,184400.0],["2019-10-29",78.3364,79.4844,78.0995,78.7737,206900.0],["2019-10-30",78.6279,78.9741,77.6713,78.2179,244700.0],["2019-10-31",78.1359,78.1359,75.8035,76.8877,256700.0],["2019-11-01",77.5164,77.7715,76.5415,76.9424,222700.0],["2019-11-04",77.5892,77.7259,75.8126,76.4595,198300.0],["2019-11-05",76.2955,76.9515,74.1635,74.5644,412800.0],["2019-11-06",74.4824,74.856,73.6989,74.3002,244400.0],["2019-11-07",74.7011,74.9106,73.872,74.3275,234000.0],["2019-11-08",74.0177,74.3093,73.2251,73.3982,139000.0],["2019-11-11",72.8424,74.5097,72.7604,73.9449,197800.0],["2019-11-12",74.1635,74.9562,73.5804,74.2546,267400.0],["2019-11-13",73.8082,74.5097,73.3344,74.1362,202900.0],["2019-11-14",73.9442,74.7944,73.2769,73.7705,143800.0],["2019-11-15",74.2642,74.5658,73.5329,73.5786,225100.0],["2019-11-18",73.3317,73.3592,71.6406,72.2622,244000.0],["2019-11-19",72.7742,73.6334,72.308,73.3226,260900.0],["2019-11-20",73.1307,74.0631,72.3171,72.957,270900.0],["2019-11-21",73.1946,73.3318,71.3938,71.668,209800.0],["2019-11-22",71.7869,72.6004,71.3938,71.8509,180300.0],["2019-11-25",72.2805,74.8309,71.7869,73.7431,536000.0],["2019-11-26",73.7614,74.6024,73.1764,73.7431,406600.0],["2019-11-27",74.191,74.4653,73.414,74.3465,235300.0],["2019-11-29",73.9168,74.7578,73.8437,73.8985,134300.0],["2019-12-02",74.1271,74.3008,73.5146,74.0082,339500.0],["2019-12-03",73.2221,73.67,71.7046,73.606,285800.0],["2019-12-04",74.0265,74.7212,73.3866,73.9625,280900.0],["2019-12-05",74.127,74.255,73.4597,73.7614,336500.0],["2019-12-06",74.5384,76.193,74.3556,74.9772,494000.0],["2019-12-09",75.16,75.16,72.9478,73.0484,406600.0],["2019-12-10",72.9478,73.2495,72.4816,72.6919,323200.0],["2019-12-11",72.8655,73.286,72.509,73.2495,315400.0],["2019-12-12",73.4231,74.2367,73.158,73.6608,439900.0],["2019-12-13",73.542,73.8802,72.3536,73.1124,345100.0],["2019-12-16",73.222,75.0503,73.1306,74.511,372400.0],["2019-12-17",74.447,74.9955,74.0448,74.7487,211800.0],["2019-12-18",74.9041,75.3612,74.2459,74.6938,183800.0],["2019-12-19",74.5933,75.4617,74.1728,75.1783,320200.0],["2019-12-20",75.5714,76.5952,75.0686,75.544,772400.0],["2019-12-23",75.9736,75.9736,74.5018,75.1783,260400.0],["2019-12-24",75.0503,75.3246,74.2733,74.6938,71600.0],["2019-12-26",74.7121,75.1874,73.4414,73.8985,146600.0],["2019-12-27",73.9351,74.6116,73.4415,73.862,179200.0],["2019-12-30",73.862,73.8711,72.9113,73.5969,148100.0],["2019-12-31",73.542,74.3099,73.5329,73.7066,210900.0],["2020-01-02",74.3282,74.7761,73.3592,74.7487,309700.0],["2020-01-03",73.7614,75.352,73.3592,74.9406,172500.0],["2020-01-06",74.3007,75.0869,73.35,74.9406,313900.0],["2020-01-07",74.6481,75.4068,74.2733,74.5658,267200.0],["2020-01-08",74.5018,75.4525,74.2733,74.9772,173100.0],["2020-01-09",75.2697,76.321,74.9589,75.8091,201900.0],["2020-01-10",76.001,76.3575,75.352,76.1107,208600.0],["2020-01-13",76.2844,77.1802,76.0101,76.8329,270600.0],["2020-01-14",76.6592,77.6373,76.4947,76.5404,227600.0],["2020-01-15",76.4398,77.1163,76.2113,76.8877,219800.0],["2020-01-16",77.4179,77.6465,77.0431,77.4819,264400.0],["2020-01-17",77.9847,77.9938,76.5678,76.6775,232500.0],["2020-01-21",76.5495,77.811,76.3118,77.5916,368500.0],["2020-01-22",77.8841,78.4052,76.9609,77.7287,234200.0],["2020-01-23",77.4911,79.0634,77.0066,78.6337,283100.0],["2020-01-24",78.7617,79.1639,77.8933,78.9354,304100.0],["2020-01-27",77.8659,79.3102,77.7562,78.7983,234100.0],["2020-01-28",79.2462,79.2462,77.3448,77.6373,274000.0],["2020-01-29",73.1306,82.7839,73.0392,78.2132,792100.0],["2020-01-30",77.3996,80.3066,76.065,79.9318,376400.0],["2020-01-31",79.7215,80.2609,78.2132,79.5022,433000.0],["2020-02-03",79.4016,80.9922,78.9354,79.1274,332000.0],["2020-02-04",79.6941,80.1512,77.7927,77.9024,220000.0],["2020-02-05",78.6155,78.6612,77.2991,78.4601,242200.0],["2020-02-06",78.4966,78.6794,77.4819,78.1767,249900.0],["2020-02-07",78.067,78.7343,77.4545,77.6556,178400.0],["2020-02-10",78.3778,78.3778,77.7013,78.1401,256800.0],["2020-02-11",78.1127,78.524,77.4636,77.5459,248200.0],["2020-02-12",78.5149,78.5149,77.0157,77.7562,338500.0],["2020-02-13",77.6736,79.0125,77.4902,78.7924,191100.0],["2020-02-14",78.664,78.8474,77.9396,78.0313,143200.0],["2020-02-18",78.123,78.8658,77.7378,78.609,307400.0],["2020-02-19",78.6824,78.8841,77.9671,78.1872,169100.0],["2020-02-20",78.0955,79.3518,77.6645,78.2422,240100.0],["2020-02-21",78.2972,78.664,77.5269,78.2422,167700.0],["2020-02-24",76.6832,77.3985,75.7478,76.3531,420700.0],["2020-02-25",76.3622,76.5182,74.5557,76.0321,435100.0],["2020-02-26",76.2247,77.7287,75.4727,75.5461,258000.0],["2020-02-27",74.6474,75.9771,72.5474,74.8858,647300.0],["2020-02-28",73.1984,74.1338,69.301,70.539,672100.0],["2020-03-02",70.7408,74.1797,70.5482,73.8404,377100.0],["2020-03-03",73.6203,75.2526,72.9233,73.226,290100.0],["2020-03-04",73.8129,76.3256,73.6753,75.8946,237200.0],["2020-03-05",74.6199,76.1055,74.4273,75.9496,326300.0],["2020-03-06",74.519,77.4168,74.3264,77.2518,405600.0],["2020-03-09",73.6203,75.9221,71.7954,74.5282,628500.0],["2020-03-10",75.9863,78.8291,71.8687,74.0513,782100.0],["2020-03-11",73.0701,73.8679,69.8237,70.6582,482900.0],["2020-03-12",68.3106,71.3368,66.8984,68.8883,686000.0],["2020-03-13",71.1993,76.8483,68.9525,76.8391,626100.0],["2020-03-16",72.5932,75.005,65.9355,65.9538,883500.0],["2020-03-17",66.394,70.0713,63.6795,70.0713,512800.0],["2020-03-18",67.0726,68.1639,58.5991,59.3878,429900.0],["2020-03-19",59.0668,63.652,56.8567,62.4965,485100.0],["2020-03-20",62.735,68.7783,59.0576,59.507,718600.0],["2020-03-23",60.0297,60.7725,55.0593,58.0214,519400.0],["2020-03-24",62.0472,66.9167,60.7817,66.3481,573200.0],["2020-03-25",67.6503,70.1722,62.9734,63.2944,504900.0],["2020-03-26",64.4865,67.7512,63.5603,66.9442,374300.0],["2020-03-27",64.7892,65.5962,63.0376,63.4503,297900.0],["2020-03-30",64.4223,66.8525,62.5699,66.4673,318600.0],["2020-03-31",66.1922,66.504,63.3952,65.7887,298500.0],["2020-04-01",63.6062,64.514,61.2494,62.3315,320200.0],["2020-04-02",62.5974,64.7892,61.3227,63.4411,320000.0],["2020-04-03",62.6891,62.6891,60.9651,61.6712,307100.0],["2020-04-06",63.8629,68.6774,63.8354,66.3114,355500.0],["2020-04-07",68.2648,69.9246,64.3857,64.9634,203400.0],["2020-04-08",66.018,69.622,64.89,68.9709,242800.0],["2020-04-09",70.8508,72.3364,70.0988,71.6578,196300.0],["2020-04-13",71.0159,71.6211,67.3477,67.8979,186100.0],["2020-04-14",70.053,70.1539,66.88,67.7512,151800.0],["2020-04-15",65.3761,67.2927,64.1197,64.7525,189600.0],["2020-04-16",64.6424,66.5682,62.8175,65.4219,228300.0],["2020-04-17",67.4211,69.6495,66.9534,69.356,211000.0],["2020-04-20",67.9438,69.3285,66.2198,67.1001,184600.0],["2020-04-21",65.0276,65.908,63.3769,63.8079,117100.0],["2020-04-22",66.8984,66.8984,60.1856,62.1481,361100.0],["2020-04-23",61.662,62.6433,59.828,60.048,321300.0],["2020-04-24",60.5524,60.9376,58.7183,60.2773,285200.0],["2020-04-27",60.855,64.5324,60.855,63.4136,326200.0],["2020-04-28",65.1101,65.8896,62.9367,64.1931,238400.0],["2020-04-29",66.5224,71.4377,65.7154,70.2272,387900.0],["2020-04-30",68.3381,68.3381,65.7704,65.8804,322300.0],["2020-05-01",64.1014,64.6883,61.662,62.9734,333700.0],["2020-05-04",62.2948,63.8171,61.1852,63.6612,247100.0],["2020-05-05",65.5228,65.9263,63.6887,63.8538,197400.0],["2020-05-06",64.0372,65.7704,62.4507,64.2481,274600.0],["2020-05-07",65.2477,66.1556,65.0276,65.8254,185400.0],["2020-05-08",67.4761,67.8062,66.6783,67.3385,153800.0],["2020-05-11",66.0088,66.8433,65.2018,65.3761,221200.0],["2020-05-12",65.7245,65.9538,62.8909,63.2577,249500.0],["2020-05-13",62.5332,63.0559,60.8642,61.7262,226300.0],["2020-05-14",60.1702,61.7631,60.1702,61.6434,180900.0],["2020-05-15",61.1462,62.8679,60.7318,62.7298,285200.0],["2020-05-18",65.5473,66.6153,65.3908,66.0353,292700.0],["2020-05-19",65.8235,66.5601,64.2859,64.3503,220000.0],["2020-05-20",65.4644,66.7258,65.4644,66.3668,207100.0],["2020-05-21",66.3668,66.6706,64.4977,64.6358,216500.0],["2020-05-22",64.8752,65.4092,62.8403,63.3928,135000.0],["2020-05-26",65.8235,65.8235,64.157,64.3872,232300.0],["2020-05-27",65.8603,67.3151,64.3227,67.0665,455100.0],["2020-05-28",68.0517,68.0517,64.9396,65.2527,280900.0],["2020-05-29",64.4608,64.8107,62.1774,64.2398,634300.0],["2020-06-01",64.691,65.0685,63.4112,63.5585,251200.0],["2020-06-02",63.9176,65.1606,63.2546,63.2731,311800.0],["2020-06-03",64.5529,67.3335,64.4424,66.6061,236200.0],["2020-06-04",66.1918,68.1898,65.713,67.5085,295600.0],["2020-06-05",70.6021,71.127,68.8619,68.9909,359600.0],["2020-06-08",69.7458,70.1878,68.7791,69.0553,340300.0],["2020-06-09",67.8307,69.6169,67.269,69.3591,268700.0],["2020-06-10",69.3223,69.5709,68.153,68.7422,421000.0],["2020-06-11",66.1918,66.9836,65.179,65.98,524000.0],["2020-06-12",68.1622,68.4844,64.4976,66.5693,552400.0],["2020-06-15",64.691,65.1514,63.3283,63.936,281900.0],["2020-06-16",65.7867,66.8732,64.5805,64.958,194600.0],["2020-06-17",64.6266,64.6542,62.6562,63.3283,272700.0],["2020-06-18",62.5549,64.0833,61.6065,61.6065,276000.0],["2020-06-19",61.6157,62.2418,59.9216,60.1978,731300.0],["2020-06-22",60.1978,61.7815,59.0193,61.2106,348700.0],["2020-06-23",61.9564,62.159,59.1942,61.9012,502300.0],["2020-06-24",61.2566,62.9508,60.0044,62.5549,303200.0],["2020-06-25",62.3339,63.5033,62.0945,63.4572,218200.0],["2020-06-26",62.4997,62.4997,59.9492,60.0413,472400.0],["2020-06-29",60.5661,61.3855,59.719,61.008,219600.0],["2020-06-30",60.916,62.3247,60.1241,62.1314,353800.0],["2020-07-01",62.4904,63.2455,60.4832,60.5385,182200.0],["2020-07-02",61.4776,62.4996,60.9712,62.159,287800.0],["2020-07-06",63.2639,63.8624,62.5549,63.5493,281000.0],["2020-07-07",63.1442,63.402,61.7815,61.8275,269200.0],["2020-07-08",61.4684,62.3063,60.1518,60.7963,194300.0],["2020-07-09",60.5201,60.7318,58.4668,58.5405,282600.0],["2020-07-10",58.1169,59.627,57.5461,59.2587,206200.0],["2020-07-13",60.0229,61.3303,59.0377,59.94,149600.0],["2020-07-14",59.9584,60.87,58.8904,60.2254,260100.0],["2020-07-15",61.6158,62.5273,61.0265,61.0725,252100.0],["2020-07-16",60.8699,60.9068,59.0193,59.4336,205800.0],["2020-07-17",59.1574,59.9216,58.5037,58.6049,281800.0],["2020-07-20",58.2366,59.0561,57.8683,58.2827,445700.0],["2020-07-21",59.1942,59.9676,58.7338,58.8812,482900.0],["2020-07-22",59.185,62.8403,59.185,61.1738,634500.0],["2020-07-23",60.6398,60.9989,59.6454,60.1242,329000.0],["2020-07-24",59.2402,59.7098,55.5941,56.1374,573900.0],["2020-07-27",56.211,56.2294,54.8115,55.0601,583200.0],["2020-07-28",55.0601,55.4008,53.7619,54.0565,416700.0],["2020-07-29",54.4524,54.6273,53.2002,54.0197,443400.0],["2020-07-30",53.2094,54.167,52.8227,53.7987,301200.0],["2020-07-31",53.3659,53.5409,52.5557,53.0713,315500.0],["2020-08-03",53.4028,53.633,51.9112,52.0032,221000.0],["2020-08-04",52.0033,52.2058,51.0457,51.8191,279100.0],["2020-08-05",52.4176,53.6974,51.6073,53.679,265400.0],["2020-08-06",53.8171,54.5997,53.6053,54.213,239200.0],["2020-08-07",53.9552,55.8059,53.7987,55.6309,269400.0],["2020-08-10",55.9164,56.5149,54.8483,55.41,265000.0],["2020-08-11",56.165,56.966,54.6089,55.0325,290800.0],["2020-08-12",58.4668,58.8167,57.1962,57.5921,230500.0],["2020-08-13",57.0188,57.5644,55.0214,55.382,300900.0],["2020-08-14",54.8179,56.4825,54.6885,56.3622,258200.0],["2020-08-17",56.0941,56.8153,55.8814,56.4732,272700.0],["2020-08-18",56.464,57.0003,56.3437,56.7136,449800.0],["2020-08-19",56.8893,57.2407,56.1033,56.4825,225900.0],["2020-08-20",56.0756,56.2235,55.6594,55.8906,185000.0],["2020-08-21",55.8814,56.4177,55.6502,56.0571,127400.0],["2020-08-24",56.205,56.9263,55.9831,56.7229,185300.0],["2020-08-25",57.1575,57.4904,55.8906,56.2882,214200.0],["2020-08-26",56.0478,56.5379,55.9184,56.2975,167300.0],["2020-08-27",56.4362,57.1575,55.9738,56.1033,163700.0],["2020-08-28",56.39,56.9818,55.7612,56.0108,119900.0],["2020-08-31",55.8536,56.353,54.9751,55.2526,415600.0],["2020-09-01",55.0491,55.3913,53.5326,53.8285,353300.0],["2020-09-02",53.8655,56.6397,53.8655,56.2328,363000.0],["2020-09-03",56.9448,57.851,55.9554,57.5921,445100.0],["2020-09-04",58.2764,58.2764,56.6951,57.176,313100.0],["2020-09-08",56.7506,58.1377,55.6779,57.4627,450000.0],["2020-09-09",58.0915,58.3874,56.6766,57.962,357300.0],["2020-09-10",58.3874,58.4151,56.0941,56.131,304000.0],["2020-09-11",56.1311,56.3253,54.1152,54.7162,221000.0],["2020-09-14",54.8179,57.0558,54.8179,56.6674,226600.0],["2020-09-15",56.8708,57.7863,56.4177,57.2685,272100.0],["2020-09-16",57.3609,57.3609,55.6132,56.7969,262700.0],["2020-09-17",56.0848,56.5287,55.6317,55.9369,144800.0],["2020-09-18",56.3992,58.2949,54.9566,55.4837,504200.0],["2020-09-21",54.1984,56.0848,53.699,54.1336,340200.0],["2020-09-22",54.2076,54.6792,53.1904,53.884,214900.0],["2020-09-23",54.1244,55.4375,51.6739,51.8218,284400.0],["2020-09-24",51.9143,53.1164,51.0635,52.127,240000.0],["2020-09-25",51.8958,52.4506,51.4427,51.9698,116700.0],["2020-09-28",52.7188,53.3199,52.6171,52.7003,208200.0],["2020-09-29",52.7373,52.9038,51.5814,51.9698,138400.0],["2020-09-30",52.2749,53.024,52.0345,52.9037,186900.0],["2020-10-01",52.728,55.4098,52.728,54.7347,313500.0],["2020-10-02",53.81,56.316,53.7268,55.9831,188600.0],["2020-10-05",56.3345,56.5287,54.9474,55.1971,304000.0],["2020-10-06",55.8536,56.0848,54.3371,54.8087,247800.0],["2020-10-07",55.1323,55.53,54.3648,54.6237,253400.0],["2020-10-08",55.3173,56.0478,54.7255,55.2803,191600.0],["2020-10-09",55.6225,55.9461,53.3384,54.1984,357600.0],["2020-10-12",54.0042,55.1046,53.7822,54.9382,254000.0],["2020-10-13",54.5868,54.9566,53.8932,54.2076,181000.0],["2020-10-14",53.9395,54.6238,53.3291,53.3754,212300.0],["2020-10-15",53.2829,54.6422,53.1719,54.5498,280800.0],["2020-10-16",54.3648,55.3543,54.3648,55.1878,291100.0],["2020-10-19",55.5392,56.3252,55.2988,55.53,429300.0],["2020-10-20",55.9923,57.139,55.9461,56.1495,380200.0],["2020-10-21",56.3437,57.176,53.6158,54.559,424400.0],["2020-10-22",54.7809,54.7809,52.1085,53.4308,437700.0],["2020-10-23",54.2353,54.2353,52.0068,52.2564,202100.0],["2020-10-26",51.5629,52.4969,50.3422,50.6844,214700.0],["2020-10-27",50.4625,50.9341,50.0463,50.333,192700.0],["2020-10-28",49.621,50.0648,48.687,49.0754,286900.0],["2020-10-29",48.7702,49.2418,47.2999,48.1506,242100.0],["2020-10-30",48.6315,48.6315,47.3276,48.1229,353200.0],["2020-11-02",48.7795,49.9908,48.1321,49.1586,264000.0],["2020-11-03",49.9446,50.8139,49.1309,49.2048,265300.0],["2020-11-04",48.7147,51.9143,48.4466,51.2022,355500.0],["2020-11-05",51.119,52.7095,50.8601,52.3951,282500.0],["2020-11-06",52.2842,52.6726,51.2947,51.7941,185100.0],["2020-11-09",55.0121,58.0915,55.0121,57.287,474500.0],["2020-11-10",57.9065,57.9065,55.7427,56.4547,332300.0],["2020-11-11",55.7149,56.7321,55.419,56.3807,269900.0],["2020-11-12",56.1114,57.4025,55.712,56.6872,360500.0],["2020-11-13",56.9195,58.0341,56.8544,57.6904,293900.0],["2020-11-16",58.5264,59.836,58.4428,59.836,333100.0],["2020-11-17",59.2416,61.0992,55.6098,60.7649,223200.0],["2020-11-18",61.1921,62.3996,60.5698,60.672,428800.0],["2020-11-19",60.3376,61.2664,59.9382,60.9785,243100.0],["2020-11-20",60.2819,61.22,59.6688,61.1457,287900.0],["2020-11-23",61.6844,63.8301,61.5544,63.4957,375600.0],["2020-11-24",64.3688,65.9385,63.7836,65.6784,383300.0],["2020-11-25",65.4555,65.762,62.0931,62.2231,198200.0],["2020-11-27",62.1117,62.3718,60.8949,61.9259,62700.0],["2020-11-30",61.2572,61.3779,59.3623,59.6688,268700.0],["2020-12-01",60.254,61.8423,59.5016,61.2664,230600.0],["2020-12-02",61.3222,63.0777,60.7927,62.5854,673300.0],["2020-12-03",62.604,62.9569,60.9692,61.9445,327600.0],["2020-12-04",61.9073,63.765,60.7463,63.7,173300.0],["2020-12-07",63.4306,63.7372,62.4275,63.3192,126300.0],["2020-12-08",62.7897,64.1551,62.4832,64.0251,169000.0],["2020-12-09",64.1366,65.4834,64.0622,65.1954,173700.0],["2020-12-10",64.9075,66.9974,63.3006,66.9417,192100.0],["2020-12-11",66.2636,67.1274,65.7249,65.9942,384500.0],["2020-12-14",66.5608,66.598,65.4276,65.4555,229700.0],["2020-12-15",65.9757,69.2731,65.8828,68.9573,399600.0],["2020-12-16",68.8737,69.3659,66.7931,67.6383,440800.0],["2020-12-17",67.8891,68.2606,67.016,68.2049,290600.0],["2020-12-18",68.6693,69.2916,66.9138,67.2203,806600.0],["2020-12-21",67.2482,67.3411,65.1397,65.3812,184400.0],["2020-12-22",65.3719,65.9106,63.7372,64.4245,166700.0],["2020-12-23",64.6196,66.1429,63.7465,63.9229,184900.0],["2020-12-24",63.8858,65.084,63.3842,65.0654,87800.0],["2020-12-28",65.2233,65.9571,63.7279,65.6227,177300.0],["2020-12-29",65.7063,65.7156,63.0034,63.1427,199400.0],["2020-12-30",63.2449,64.601,62.9569,64.1459,208200.0],["2020-12-31",63.9787,65.3998,63.4306,65.0561,147100.0],["2021-01-04",65.2883,65.8828,61.9817,62.2046,260900.0],["2021-01-05",61.1271,63.1055,61.1271,61.7123,211500.0],["2021-01-06",62.8083,63.57,59.9846,60.189,539500.0],["2021-01-07",60.6998,61.0435,58.7121,59.0093,336400.0],["2021-01-08",59.0186,59.0186,56.9195,57.8297,411500.0],["2021-01-11",57.3653,58.0898,55.9627,56.4829,715100.0],["2021-01-12",56.6222,57.1517,54.9224,55.7863,1029100.0],["2021-01-13",55.7863,56.2507,54.5973,54.9875,265700.0],["2021-01-14",55.2104,56.4736,54.9967,55.712,629900.0],["2021-01-15",55.4333,56.0092,54.876,55.2661,563600.0],["2021-01-19",55.6284,55.6284,52.9254,54.0215,404200.0],["2021-01-20",54.3094,54.9224,53.3991,54.8388,339600.0],["2021-01-21",54.4673,54.8853,53.5199,54.3559,154700.0],["2021-01-22",53.8078,54.5323,53.427,54.2537,192400.0],["2021-01-25",53.7985,54.5788,52.7025,54.0122,290600.0],["2021-01-26",54.3187,54.6717,53.6314,54.4673,272500.0],["2021-01-27",53.6221,54.5138,51.3093,51.7272,561600.0],["2021-01-28",53.362,54.8296,50.947,54.5045,782200.0],["2021-01-29",53.6499,55.5448,53.3434,54.6902,564000.0],["2021-02-01",55.0153,55.0153,53.1205,53.5663,350600.0],["2021-02-02",53.9936,54.1608,52.7768,53.6964,363600.0],["2021-02-03",53.4827,54.876,52.8047,54.5045,309200.0],["2021-02-04",53.6778,55.8513,53.6778,55.2383,340500.0],["2021-02-05",55.8513,56.9102,55.359,56.5572,208100.0],["2021-02-08",56.6687,58.1827,56.6129,58.1177,232700.0],["2021-02-09",58.1827,58.1827,56.938,57.2724,325900.0],["2021-02-10",56.9009,58.4892,56.9009,58.0805,345500.0],["2021-02-11",58.0805,58.9574,57.3529,58.4443,284500.0],["2021-02-12",58.1365,59.2466,58.0059,58.351,256100.0],["2021-02-16",57.8753,59.9556,57.8753,59.0787,274400.0],["2021-02-17",58.9387,60.3754,58.4257,58.491,466900.0],["2021-02-18",58.463,59.0694,57.5581,58.9108,311700.0],["2021-02-19",58.9294,59.4891,58.379,58.6029,149700.0],["2021-02-22",58.3324,59.5358,58.1085,59.3026,161300.0],["2021-02-23",59.3679,60.2727,58.7055,60.0862,227700.0],["2021-02-24",60.422,61.756,59.9649,61.6627,219100.0],["2021-02-25",61.7653,62.1478,60.394,60.9444,208000.0],["2021-02-26",60.8418,60.8418,59.06,59.0693,199100.0],["2021-03-01",60.1515,60.8418,59.2,60.5433,186500.0],["2021-03-02",60.3101,60.6926,59.116,60.1142,168300.0],["2021-03-03",60.4407,61.6721,60.4407,61.0564,175800.0],["2021-03-04",61.2896,63.4538,61.0657,62.3064,351600.0],["2021-03-05",63.118,64.0602,62.5116,63.9856,295800.0],["2021-03-08",64.508,64.7785,61.4389,62.8008,231000.0],["2021-03-09",62.7449,62.9408,60.6459,62.521,210900.0],["2021-03-10",62.9314,63.6124,62.3158,63.118,197400.0],["2021-03-11",63.0154,64.4147,62.3344,64.3681,162000.0],["2021-03-12",64.7319,65.2823,63.4258,63.8736,257600.0],["2021-03-15",63.9203,64.424,62.2318,64.0882,335400.0],["2021-03-16",63.6591,64.6572,62.465,64.3587,175800.0],["2021-03-17",64.4893,64.8252,63.8456,64.7039,151200.0],["2021-03-18",64.7599,64.9278,63.9856,64.396,372300.0],["2021-03-19",64.3307,64.3307,59.4425,59.5918,816700.0],["2021-03-22",59.2466,60.7952,59.088,60.5246,246000.0],["2021-03-23",59.9183,60.9444,59.7224,60.3287,219600.0],["2021-03-24",60.7578,62.2784,60.7578,61.4855,197900.0],["2021-03-25",61.4295,62.9967,60.4034,62.6982,153300.0],["2021-03-26",63.3232,64.2001,62.521,63.8643,190800.0],["2021-03-29",63.2113,64.4147,60.7392,60.7578,228700.0],["2021-03-30",60.9724,63.1647,60.0862,61.0844,132800.0],["2021-03-31",61.8959,62.0172,60.0768,61.2616,220600.0],["2021-04-01",61.4855,63.3512,61.2803,63.1926,141200.0],["2021-04-05",63.4352,63.8643,62.9967,63.3232,134300.0],["2021-04-06",62.9128,63.5191,62.8195,63.0061,172200.0],["2021-04-07",63.4538,63.4538,60.9071,60.9724,116700.0],["2021-04-08",61.2336,61.6627,60.8978,61.4295,139800.0],["2021-04-09",61.4295,62.6143,60.6366,62.5023,172900.0],["2021-04-12",62.6795,63.7617,61.9053,63.6684,264600.0],["2021-04-13",63.6684,64.5919,62.0639,63.6404,241400.0],["2021-04-14",63.7897,65.189,63.6311,64.8531,178200.0],["2021-04-15",64.7878,65.2263,62.4743,63.6217,133400.0],["2021-04-16",64.2374,65.0397,63.715,64.6945,121800.0],["2021-04-19",64.452,65.4035,63.911,64.9651,156900.0],["2021-04-20",64.536,65.2636,63.0527,63.4352,231400.0],["2021-04-21",64.368,66.2338,62.1198,62.9967,249600.0],["2021-04-22",63.5005,64.7039,62.2784,63.2486,143600.0],["2021-04-23",63.3232,66.8308,63.1273,66.1312,260600.0],["2021-04-26",66.3737,67.6238,65.814,67.0174,190300.0],["2021-04-27",66.7376,67.6984,66.6256,67.4932,154100.0],["2021-04-28",67.6984,68.3701,66.551,68.1462,198300.0],["2021-04-29",68.8085,68.9018,67.773,68.5566,111500.0],["2021-04-30",68.3234,68.3234,66.5416,67.1947,217100.0],["2021-05-03",67.6238,68.3141,66.7749,67.12,229600.0],["2021-05-04",67.4652,67.5025,66.1592,66.8122,308300.0],["2021-05-05",66.0939,67.26,66.0939,66.523,181200.0],["2021-05-06",66.7469,69.0604,66.3271,68.9858,213500.0],["2021-05-07",69.3869,70.9168,68.3048,70.525,175000.0],["2021-05-10",70.3851,70.6649,68.454,68.7432,189300.0],["2021-05-11",67.857,69.9373,66.495,69.8627,186300.0],["2021-05-12",69.872,70.5716,68.9111,69.3029,293700.0],["2021-05-13",69.1531,71.8881,69.1531,71.4853,180600.0],["2021-05-14",72.1129,72.4969,69.3685,72.1878,126400.0],["2021-05-17",72.1223,72.8997,71.3074,72.7498,115400.0],["2021-05-18",72.9465,73.5179,72.0192,72.2346,228400.0],["2021-05-19",71.4947,73.4898,71.4947,73.3399,120200.0],["2021-05-20",73.2931,74.1455,72.8622,74.0705,154800.0],["2021-05-21",74.5482,75.0165,73.7333,74.9135,125200.0],["2021-05-24",74.5388,74.9697,73.7708,74.4545,439200.0],["2021-05-25",74.2766,74.5014,72.4969,72.6749,254400.0],["2021-05-26",73.2369,74.1454,71.7008,73.8738,146400.0],["2021-05-27",74.4077,75.5598,73.6022,75.3163,151900.0],["2021-05-28",75.5879,76.3091,74.0424,74.67,112300.0],["2021-06-01",74.9884,76.459,73.9675,75.9813,197400.0],["2021-06-02",76.0562,76.4496,75.3163,76.4309,129200.0],["2021-06-03",75.9157,76.562,75.2975,76.4777,91300.0],["2021-06-04",76.4309,77.1708,75.9063,76.8055,129800.0],["2021-06-07",76.8617,77.6111,76.8617,77.4799,114800.0],["2021-06-08",77.2458,77.789,76.9648,77.508,90600.0],["2021-06-09",77.3488,78.3229,76.843,77.405,147900.0],["2021-06-10",77.7609,77.7609,76.7119,76.843,78800.0],["2021-06-11",77.0209,77.7515,76.8336,77.6953,102000.0],["2021-06-14",77.4987,78.5571,77.4987,78.3978,112500.0],["2021-06-15",78.4915,79.4282,78.4166,79.2596,79900.0],["2021-06-16",79.3345,79.4562,77.611,77.7796,111600.0],["2021-06-17",77.7422,78.0326,77.0959,77.5736,229400.0],["2021-06-18",76.0749,76.6838,75.5036,75.5223,331400.0],["2021-06-21",76.281,77.9857,75.897,77.227,247200.0],["2021-06-22",75.7846,76.4777,72.6281,74.3515,266500.0],["2021-06-23",74.3983,74.9978,73.9019,74.5669,179800.0],["2021-06-24",75.054,75.8127,73.4991,75.0165,190800.0],["2021-06-25",75.4848,76.281,74.211,74.4733,1736000.0],["2021-06-28",74.9041,74.9978,72.2253,72.8622,181700.0],["2021-06-29",73.5273,73.5273,71.3448,71.5884,121200.0],["2021-06-30",71.1575,72.1691,70.6236,71.5977,154600.0],["2021-07-01",72.1035,72.6468,71.6071,72.3658,142100.0],["2021-07-02",72.5812,72.8622,71.5322,71.9537,124100.0],["2021-07-06",72.0567,72.0567,70.7454,71.5603,82100.0],["2021-07-07",71.5041,72.0099,70.9889,71.7663,119300.0],["2021-07-08",70.5955,72.4595,70.5674,71.4104,131700.0],["2021-07-09",72.2066,73.0215,72.0661,72.2815,126100.0],["2021-07-12",72.2909,73.1713,72.2909,73.1713,98400.0],["2021-07-13",73.0589,73.5835,72.4969,72.5063,119300.0],["2021-07-14",72.7311,73.0683,71.5884,72.038,115300.0],["2021-07-15",71.6446,72.4033,71.4104,71.7476,92500.0],["2021-07-16",72.3471,72.6843,70.9514,70.9608,98500.0],["2021-07-19",70.8765,70.8765,68.385,69.0313,158300.0],["2021-07-20",69.2186,71.2137,69.1812,70.1459,272700.0],["2021-07-21",70.811,74.7074,70.811,74.033,233100.0],["2021-07-22",74.2204,74.2204,71.6071,72.1597,267300.0],["2021-07-23",72.3002,73.1713,69.0594,73.0121,107000.0],["2021-07-26",73.1713,74.0986,72.2909,73.0215,115500.0],["2021-07-27",72.9184,73.5272,71.8975,72.7404,135400.0],["2021-07-28",73.19,73.471,72.0661,73.3774,98800.0],["2021-07-29",74.1173,74.9041,73.1807,74.4639,68100.0],["2021-07-30",74.0237,75.3912,73.6209,74.1829,113000.0],["2021-08-02",74.8386,76.6931,74.0143,74.6231,134000.0],["2021-08-03",74.4733,76.1124,74.4545,75.7097,98100.0],["2021-08-04",75.1476,76.6744,73.6865,75.5504,107400.0],["2021-08-05",75.6628,77.124,75.3162,76.8711,116400.0],["2021-08-06",77.6298,78.5758,76.8243,78.248,118400.0],["2021-08-09",78.07,78.0794,76.9929,77.2458,142700.0],["2021-08-10",77.227,77.789,75.9251,77.1708,100700.0],["2021-08-11",77.5736,78.2667,73.4148,78.248,66500.0],["2021-08-12",78.4642,78.4642,77.1105,77.59,63100.0],["2021-08-13",77.7028,78.3984,77.4865,77.9942,88900.0],["2021-08-16",77.5241,78.7462,76.9695,78.6146,72500.0],["2021-08-17",78.5206,79.846,78.5206,79.6298,134000.0],["2021-08-18",79.6204,79.8178,78.5488,78.7838,109700.0],["2021-08-19",77.9753,79.0376,77.4019,78.4454,85900.0],["2021-08-20",78.2386,79.3196,77.6745,79.0376,362800.0],["2021-08-23",79.3102,79.6768,78.0224,78.577,127800.0],["2021-08-24",78.5958,79.5452,78.06,78.8966,99700.0],["2021-08-25",78.4454,79.7614,75.0613,79.4794,90700.0],["2021-08-26",79.611,79.7802,78.5488,79.047,83600.0],["2021-08-27",79.3948,80.9082,79.141,80.7672,147300.0],["2021-08-30",81.0211,81.1338,79.9682,80.0622,108000.0],["2021-08-31",79.7802,80.8895,79.3384,80.551,240500.0],["2021-09-01",80.6074,81.7449,80.0152,81.2937,104400.0],["2021-09-02",81.2655,82.4405,80.9271,82.0457,126100.0],["2021-09-03",82.0081,83.3335,81.4347,82.7789,128500.0],["2021-09-07",82.7507,83.3711,81.6133,82.8635,130900.0],["2021-09-08",82.4499,84.2642,81.9235,84.001,227800.0],["2021-09-09",84.2454,84.2454,82.1303,82.3277,215800.0],["2021-09-10",82.8259,83.5685,82.1679,82.3653,182400.0],["2021-09-13",82.9575,83.6155,81.9141,82.7695,116000.0],["2021-09-14",83.0985,83.4181,81.0023,81.3689,95900.0],["2021-09-15",81.2091,82.3371,80.5416,82.0457,153800.0],["2021-09-16",82.2901,83.0045,81.4817,82.4593,120300.0],["2021-09-17",83.0139,83.7941,82.1303,83.0985,702500.0],["2021-09-20",81.7073,82.5909,80.034,81.2561,134200.0],["2021-09-21",81.5475,82.1209,80.8049,81.6509,131600.0],["2021-09-22",82.1961,82.9199,81.6791,81.6791,102200.0],["2021-09-23",82.1115,83.1925,81.9611,82.7883,125000.0],["2021-09-24",82.4217,83.0703,82.3371,82.4499,83100.0],["2021-09-27",82.6661,84.4052,82.4593,83.7189,95600.0],["2021-09-28",83.8599,83.8599,82.1397,82.4875,78000.0],["2021-09-29",82.4875,82.4875,81.2561,81.8671,87300.0],["2021-09-30",82.3371,83.7565,81.9423,82.2525,83900.0],["2021-10-01",82.1585,83.5686,81.9611,82.7037,194500.0],["2021-10-04",82.7131,83.2583,81.9047,82.4405,83400.0],["2021-10-05",82.5251,82.5251,81.0963,81.2279,95500.0],["2021-10-06",80.4194,80.7579,78.9436,80.457,107600.0],["2021-10-07",81.2185,82.2055,80.5416,81.4723,96000.0],["2021-10-08",81.4065,82.6661,80.4288,81.1433,66100.0],["2021-10-11",81.3877,82.2243,80.9929,81.1151,125400.0],["2021-10-12",81.1621,82.4311,80.7484,81.0117,99000.0],["2021-10-13",80.7485,80.7672,78.7744,79.0094,93400.0],["2021-10-14",79.7896,80.7767,79.3478,80.7297,96300.0],["2021-10-15",81.8295,82.2337,80.9928,81.3595,143200.0],["2021-10-18",80.9834,82.3841,80.4476,82.2807,156400.0],["2021-10-19",82.7225,84.142,82.2337,84.0386,98100.0],["2021-10-20",78.7462,85.1854,78.7462,84.377,199400.0],["2021-10-21",84.9504,85.176,83.3147,85.176,150500.0],["2021-10-22",85.2888,86.1912,84.4709,85.5144,82800.0],["2021-10-25",85.5802,87.9209,85.1572,87.8551,103600.0],["2021-10-26",88.2687,89.3685,87.7047,88.4003,146900.0],["2021-10-27",87.8927,88.4567,87.2534,87.7517,243000.0],["2021-10-28",90.1299,91.2204,85.2324,85.4016,298900.0],["2021-10-29",85.4298,86.069,83.1549,83.1643,235500.0],["2021-11-01",83.6249,84.7154,82.1021,82.4781,230800.0],["2021-11-02",82.4781,83.5779,80.6169,81.5945,200700.0],["2021-11-03",83.2301,83.2301,81.2373,81.7261,373800.0],["2021-11-04",82.6755,82.6755,80.598,80.6638,142000.0],["2021-11-05",81.2843,82.7225,80.9177,81.2655,270500.0],["2021-11-08",81.5663,82.1303,80.645,80.8425,313200.0],["2021-11-09",80.9083,81.5945,80.1938,80.3725,192700.0],["2021-11-10",80.269,82.5345,80.2408,80.5041,139700.0],["2021-11-11",81.2937,81.3031,80.128,80.974,161400.0],["2021-11-12",81.625,81.625,73.8332,74.1822,493700.0],["2021-11-15",74.1822,74.5784,68.9185,69.3241,737600.0],["2021-11-16",69.3336,69.6354,65.9471,66.3998,763800.0],["2021-11-17",66.1357,66.8338,65.5414,65.9188,463300.0],["2021-11-18",66.0886,67.1356,64.0227,64.3906,523500.0],["2021-11-19",63.834,64.6359,62.3813,64.3151,483200.0],["2021-11-22",64.617,66.3621,63.3907,63.834,297400.0],["2021-11-23",64.0227,64.2774,62.7964,62.9567,205500.0],["2021-11-24",62.7587,63.4661,62.2587,62.6738,228200.0],["2021-11-26",61.1173,63.0983,58.8156,60.4853,242500.0],["2021-11-29",61.2022,64.4,59.3439,60.4381,799200.0],["2021-11-30",60.2589,60.872,59.2118,60.2212,276800.0],["2021-12-01",61.1645,63.2681,59.2307,59.2778,344700.0],["2021-12-02",59.4288,61.4946,58.8628,59.6552,204000.0],["2021-12-03",59.7495,60.6079,58.9665,59.8344,396100.0],["2021-12-06",60.4853,61.0607,60.2495,60.457,275600.0],["2021-12-07",61.1173,61.5041,59.6363,60.0042,267300.0],["2021-12-08",60.0702,61.2305,59.4759,61.0324,273800.0],["2021-12-09",61.1267,61.6173,59.4099,59.8627,224600.0],["2021-12-10",60.5041,60.6834,59.6552,60.1928,170700.0],["2021-12-13",59.9004,60.2117,58.0515,58.2591,277400.0],["2021-12-14",58.2685,59.2873,57.6176,59.1741,340100.0],["2021-12-15",59.0797,60.1551,58.5892,59.3061,552900.0],["2021-12-16",59.9287,61.1173,59.0797,59.2684,215800.0],["2021-12-17",61.5418,62.2115,58.1364,61.6078,586700.0],["2021-12-20",60.5985,61.938,59.2401,61.0324,429200.0],["2021-12-21",62.2681,64.0604,62.2681,63.8718,448500.0],["2021-12-22",63.6265,64.8623,63.202,64.0133,278700.0],["2021-12-23",64.4755,66.2772,64.4566,65.9376,259900.0],["2021-12-27",66.3527,67.6733,65.9376,67.579,194400.0],["2021-12-28",67.9186,69.2487,67.796,68.8619,315500.0],["2021-12-29",69.2392,69.7109,67.9846,68.9279,122600.0],["2021-12-30",68.9562,70.7391,68.9562,70.324,296300.0],["2021-12-31",69.8995,71.1541,69.8712,70.5693,137500.0],["2022-01-03",70.5127,71.2296,69.6543,70.0127,313000.0],["2022-01-04",70.192,70.3052,68.9279,69.3618,264800.0],["2022-01-05",69.5883,70.1071,68.6544,68.9845,276500.0],["2022-01-06",69.2864,70.0693,68.56,69.277,255400.0],["2022-01-07",69.1355,70.1071,68.7581,69.626,337400.0],["2022-01-10",69.2109,70.2957,68.2204,70.1259,310100.0],["2022-01-11",69.9467,70.0882,68.211,68.9751,187500.0],["2022-01-12",69.0034,69.3996,68.4657,68.6261,195200.0],["2022-01-13",68.7487,69.9467,68.1639,69.4751,133900.0],["2022-01-14",68.9845,69.8335,68.2393,69.6637,152000.0],["2022-01-18",69.1449,69.7581,68.7204,68.9279,166500.0],["2022-01-19",68.9468,69.5128,68.5318,69.0883,164600.0],["2022-01-20",69.0883,69.4468,67.362,67.362,202300.0],["2022-01-21",66.9753,68.2205,65.4848,65.5415,286600.0],["2022-01-24",65.0226,67.3432,64.5793,66.8998,255500.0],["2022-01-25",66.9753,66.9753,64.1736,64.4378,231200.0],["2022-01-26",65.2396,67.645,64.8811,66.4847,421600.0],["2022-01-27",66.6451,66.664,62.004,63.2586,292300.0],["2022-01-28",63.2586,64.5793,61.6456,64.5604,211800.0],["2022-01-31",63.8906,65.9471,61.7682,65.749,267900.0],["2022-02-01",66.4376,68.1355,64.4849,67.0224,303700.0],["2022-02-02",66.8621,67.3149,65.3905,65.8244,177800.0],["2022-02-03",65.7112,66.6828,64.8528,65.4282,170200.0],["2022-02-04",65.2301,66.9658,64.4566,65.8244,151500.0],["2022-02-07",67.1356,67.1356,65.1452,66.0886,189800.0],["2022-02-08",66.5319,69.6354,64.5981,69.4467,460800.0],["2022-02-09",69.4468,71.1636,69.2204,71.1259,331400.0],["2022-02-10",70.607,72.8521,69.1921,69.4185,476400.0],["2022-02-11",69.3053,69.7298,67.2205,68.9845,233900.0],["2022-02-14",68.9845,71.0504,68.6261,70.89,225400.0],["2022-02-15",71.2956,72.7106,70.7674,71.9654,373500.0],["2022-02-16",71.8239,72.5691,71.2485,72.3144,197400.0],["2022-02-17",71.7083,73.1478,70.9507,71.5663,341200.0],["2022-02-18",71.3863,73.233,71.3863,72.3712,215900.0],["2022-02-22",71.9356,72.769,66.9922,71.7841,201700.0],["2022-02-23",72.0493,72.5796,69.748,69.8238,257100.0],["2022-02-24",67.7498,69.5113,66.8123,68.8483,655000.0],["2022-02-25",68.962,70.1931,68.4033,68.6211,392200.0],["2022-02-28",66.8785,69.1135,66.8785,68.2233,332100.0],["2022-03-01",68.3748,68.7347,62.9295,63.4409,356800.0],["2022-03-02",63.8007,66.8691,63.545,66.3861,372300.0],["2022-03-03",66.7554,67.2479,64.6341,65.6853,363200.0],["2022-03-04",64.9087,65.8842,63.223,63.725,283700.0],["2022-03-07",63.9428,64.0943,55.2113,58.4501,920500.0],["2022-03-08",58.6774,59.2266,56.8307,56.8401,675400.0],["2022-03-09",58.147,61.9256,57.0579,61.4142,418800.0],["2022-03-10",60.2305,61.6889,59.1603,60.7229,349100.0],["2022-03-11",61.0828,61.8309,60.2589,60.9028,257100.0],["2022-03-14",60.9407,63.7155,60.543,63.1473,343900.0],["2022-03-15",63.4693,64.2174,62.4181,62.9105,292700.0],["2022-03-16",63.4882,65.2781,63.1757,64.5678,406900.0],["2022-03-17",64.6246,64.6909,62.7306,63.9996,335300.0],["2022-03-18",63.9049,66.405,63.3746,66.3009,808100.0],["2022-03-21",66.0641,67.4468,63.7629,64.1985,351400.0],["2022-03-22",64.4163,66.0262,64.2742,65.6379,335400.0],["2022-03-23",65.1644,65.8368,64.5583,65.2496,490700.0],["2022-03-24",65.6569,65.9789,64.1985,64.4163,470900.0],["2022-03-25",64.6341,66.6797,64.1417,66.4524,306500.0],["2022-03-28",66.5566,66.6134,65.3349,66.4997,257900.0],["2022-03-29",66.9638,68.0907,66.9638,67.8824,339400.0],["2022-03-30",67.4468,68.3938,64.8614,65.3823,220800.0],["2022-03-31",65.2023,66.9638,64.1038,66.6134,394400.0],["2022-04-01",67.1342,67.7971,66.2062,66.2535,205800.0],["2022-04-04",65.8084,67.3236,65.477,66.6797,220200.0],["2022-04-05",66.2251,67.6646,66.2251,66.8691,220000.0],["2022-04-06",66.3577,68.8957,66.3293,68.3275,403000.0],["2022-04-07",68.4411,68.9241,66.7554,67.068,145900.0],["2022-04-08",66.8028,68.1949,66.4145,67.1721,137200.0],["2022-04-11",67.1721,68.4695,67.1721,67.6835,147000.0],["2022-04-12",67.7403,69.0377,67.0679,67.9297,136200.0],["2022-04-13",68.0434,69.3692,67.854,69.0851,108400.0],["2022-04-14",69.3787,70.6761,69.3124,70.2121,155500.0],["2022-04-18",69.6533,71.7273,69.4165,71.1022,228000.0],["2022-04-19",71.5,72.8826,71.1117,72.0587,238400.0],["2022-04-20",72.6364,72.6364,69.9848,70.8465,243900.0],["2022-04-21",71.6705,72.0493,69.6438,70.0795,161300.0],["2022-04-22",69.6249,69.6249,68.0339,68.2328,160900.0],["2022-04-25",67.9297,69.6059,67.049,69.3692,247500.0],["2022-04-26",68.5169,69.1703,66.9069,66.9732,213700.0],["2022-04-27",66.7081,67.693,65.297,65.8179,376700.0],["2022-04-28",66.9259,74.4263,66.9259,73.8107,673200.0],["2022-04-29",74.5115,77.7977,73.8676,75.5533,657300.0],["2022-05-02",75.2123,75.3449,69.8617,72.125,530700.0],["2022-05-03",72.4849,74.6346,70.5056,71.7936,192100.0],["2022-05-04",71.8125,73.5266,69.9753,73.5077,222200.0],["2022-05-05",72.5133,72.8921,70.0795,70.9034,155800.0],["2022-05-06",70.4962,71.8504,69.8901,70.7613,188700.0],["2022-05-09",69.8806,70.5719,68.0529,68.8294,385500.0],["2022-05-10",69.5207,70.1742,67.0111,68.1665,174700.0],["2022-05-11",68.1286,70.07,67.2858,68.1949,218400.0],["2022-05-12",67.8161,69.5113,67.1532,68.9904,374700.0],["2022-05-13",69.618,70.9208,68.2582,70.2742,212100.0],["2022-05-16",69.8177,70.1696,67.5545,68.9619,143700.0],["2022-05-17",70.2932,71.4913,69.0474,71.3772,168900.0],["2022-05-18",70.645,72.0524,69.8082,70.1505,149100.0],["2022-05-19",69.8272,70.4358,68.6671,69.3518,157000.0],["2022-05-20",70.0459,70.1886,67.7256,68.8192,139200.0],["2022-05-23",69.7511,69.9128,67.3548,67.7161,200300.0],["2022-05-24",67.1836,67.7161,63.3133,65.6526,258900.0],["2022-05-25",65.5385,67.1931,64.6636,67.022,220100.0],["2022-05-26",67.7352,69.0189,66.7367,67.9634,118600.0],["2022-05-27",68.4769,70.1125,67.6781,70.0935,114300.0],["2022-05-31",69.4659,71.2346,68.4959,70.9874,188000.0],["2022-06-01",71.2726,71.2726,66.575,68.087,209200.0],["2022-06-02",68.125,68.4769,66.4039,67.7637,236900.0],["2022-06-03",67.4023,68.1726,65.529,67.7637,197300.0],["2022-06-06",68.5244,69.076,67.3643,68.9333,143200.0],["2022-06-07",68.6481,69.7892,67.6876,69.3137,222200.0],["2022-06-08",69.2376,69.2376,68.068,68.5054,142900.0],["2022-06-09",68.3818,68.6005,67.3738,67.6591,158300.0],["2022-06-10",66.5275,68.3628,66.2993,67.7732,201000.0],["2022-06-13",66.8793,67.8207,65.9569,66.575,270800.0],["2022-06-14",66.8888,68.1441,63.0375,64.2262,337800.0],["2022-06-15",64.9965,67.3263,64.2072,66.4038,217900.0],["2022-06-16",65.4434,65.8238,61.1737,61.5541,259000.0],["2022-06-17",62.8188,64.1311,62.3719,63.1231,512100.0],["2022-06-21",64.2072,64.8443,63.5035,63.7317,209100.0],["2022-06-22",62.8188,65.1866,62.7903,65.1106,227300.0],["2022-06-23",65.2342,66.5845,65.063,65.8143,250600.0],["2022-06-24",66.4324,68.5054,66.0425,67.8778,783000.0],["2022-06-27",68.3057,68.7051,67.0124,67.1646,178600.0],["2022-06-28",67.3167,68.4198,66.2802,66.6701,189700.0],["2022-06-29",66.3563,67.098,65.8238,66.9364,178900.0],["2022-06-30",65.995,67.0315,65.4814,66.0996,214000.0],["2022-07-01",65.6906,67.1551,62.9805,66.6606,145100.0],["2022-07-05",65.7857,67.0885,65.1866,67.0695,171100.0],["2022-07-06",66.8318,67.8493,65.1296,65.9759,193200.0],["2022-07-07",66.4038,67.041,65.9284,66.3658,158900.0],["2022-07-08",66.1756,67.3833,65.7762,66.0615,156100.0],["2022-07-11",65.4244,65.8523,64.3213,64.5115,146600.0],["2022-07-12",64.4354,65.8523,63.7317,63.998,255100.0],["2022-07-13",63.1421,65.8333,61.8108,63.475,192100.0],["2022-07-14",62.6762,62.6762,60.47,61.0881,217200.0],["2022-07-15",62.4099,62.4099,60.7648,62.0391,316600.0],["2022-07-18",62.6286,63.2468,60.993,61.4495,218700.0],["2022-07-19",62.1817,64.0741,60.4985,63.8554,191500.0],["2022-07-20",63.979,64.7207,63.532,64.5115,158200.0],["2022-07-21",64.1882,64.7682,63.0946,64.5876,207500.0],["2022-07-22",64.7017,65.1106,63.2658,64.3023,145900.0],["2022-07-25",64.7777,65.1391,63.494,65.0535,149700.0],["2022-07-26",64.9584,64.9584,60.3178,61.4875,319800.0],["2022-07-27",62.0295,62.3909,60.9074,62.0961,285000.0],["2022-07-28",62.2578,68.6386,61.9725,68.572,287100.0],["2022-07-29",68.8858,70.6831,67.9634,69.6656,245800.0],["2022-08-01",69.2091,70.4358,68.8763,69.1616,161400.0],["2022-08-02",68.1155,70.141,67.9349,68.1441,184700.0],["2022-08-03",68.6671,69.9413,67.9634,69.6941,139900.0],["2022-08-04",69.9128,70.5404,69.4849,70.141,133800.0],["2022-08-05",69.7131,70.5975,68.9714,69.4754,133400.0],["2022-08-08",69.8938,72.5754,69.1996,71.634,259500.0],["2022-08-09",72.0429,74.1635,71.0159,71.3582,138000.0],["2022-08-10",71.8907,74.658,71.5579,74.1445,158400.0],["2022-08-11",74.6411,75.9971,73.9439,74.3068,139800.0],["2022-08-12",74.6697,76.3505,66.9821,76.0735,171900.0],["2022-08-15",75.405,77.0476,74.7365,76.9521,171000.0],["2022-08-16",76.6942,78.7856,76.5796,78.0694,157300.0],["2022-08-17",77.21,77.3055,76.4364,76.9044,107000.0],["2022-08-18",76.8375,78.6806,76.4078,76.9426,143900.0],["2022-08-19",76.2645,76.9521,74.7079,74.813,135600.0],["2022-08-22",74.1922,74.8607,73.1417,73.4951,113800.0],["2022-08-23",73.6765,74.3546,73.3996,73.5619,148700.0],["2022-08-24",73.3136,75.4146,73.3136,75.004,116800.0],["2022-08-25",75.0231,77.1909,74.1158,76.7134,141900.0],["2022-08-26",76.6179,77.3054,73.9821,74.3164,185100.0],["2022-08-29",73.4855,74.7366,72.8266,73.7338,157000.0],["2022-08-30",73.8962,74.3928,73.2277,73.963,142600.0],["2022-08-31",74.6506,75.214,73.9344,74.4501,258900.0],["2022-09-01",74.154,74.727,72.6643,73.2945,168200.0],["2022-09-02",73.5333,73.6383,71.3464,71.4896,209700.0],["2022-09-06",71.4896,73.2277,70.7734,72.7502,240500.0],["2022-09-07",72.8552,75.8921,72.8266,75.5578,255300.0],["2022-09-08",74.8225,75.3573,73.2277,75.2522,215000.0],["2022-09-09",75.9303,77.038,75.3668,76.3887,189200.0],["2022-09-12",76.255,77.9739,76.2263,76.8757,213000.0],["2022-09-13",75.2618,75.9303,74.345,74.813,358300.0],["2022-09-14",74.9753,75.4337,74.2782,75.0612,401700.0],["2022-09-15",74.8225,76.1404,74.2877,74.9657,376400.0],["2022-09-16",74.7939,75.0517,73.8102,74.7079,760200.0],["2022-09-19",74.3832,77.7352,74.2686,77.7065,292600.0],["2022-09-20",77.3627,77.993,76.4555,77.7638,327500.0],["2022-09-21",78.5278,78.6042,76.5892,76.637,152800.0],["2022-09-22",76.4555,76.6274,74.8989,75.5292,139500.0],["2022-09-23",75.3477,75.3477,73.3805,74.3164,166600.0],["2022-09-26",74.0108,75.4146,72.6547,72.7215,135800.0],["2022-09-27",72.8457,73.772,69.8948,71.1076,223500.0],["2022-09-28",71.0026,73.0271,70.5347,72.33,214500.0],["2022-09-29",71.6138,72.1486,70.2482,72.0626,192300.0],["2022-09-30",71.6997,71.8812,69.1881,70.0476,442900.0],["2022-10-03",71.0122,72.4064,70.2673,71.3559,336000.0],["2022-10-04",72.4733,75.4432,72.4733,75.3859,239600.0],["2022-10-05",74.5933,75.2618,73.2563,75.2618,157800.0],["2022-10-06",75.109,76.5701,75.023,75.214,143400.0],["2022-10-07",74.7175,74.9276,73.8293,74.2877,184700.0],["2022-10-10",74.5169,75.386,73.3614,74.0108,125900.0],["2022-10-11",73.8007,75.2427,72.6738,74.7461,198100.0],["2022-10-12",75.0326,75.873,74.4119,74.8607,222100.0],["2022-10-13",73.5619,76.4842,72.0817,75.5865,659400.0],["2022-10-14",76.1595,76.7038,74.1063,74.7366,205200.0],["2022-10-17",76.3409,77.9071,76.2072,77.8498,240000.0],["2022-10-18",79.5592,80.7434,78.0981,79.0435,182000.0],["2022-10-19",78.3846,78.8239,76.9617,78.2795,198300.0],["2022-10-20",78.3368,79.1868,77.3628,77.697,164600.0],["2022-10-21",78.1172,80.5428,77.5442,79.8648,154500.0],["2022-10-24",80.1322,80.963,79.1199,80.4091,202500.0],["2022-10-25",80.4091,83.1117,80.4091,82.7584,213100.0],["2022-10-26",82.9971,84.697,82.6438,82.6629,183200.0],["2022-10-27",85.2891,91.7543,85.2891,89.9685,645900.0],["2022-10-28",90.9903,91.6588,89.6055,90.8661,303100.0],["2022-10-31",91.2577,94.4568,90.9903,94.0175,486100.0],["2022-11-01",94.9534,95.4977,92.0407,92.5373,283700.0],["2022-11-02",92.3941,93.8361,90.6751,90.6751,310700.0],["2022-11-03",89.9684,91.0667,88.3259,90.2454,273300.0],["2022-11-04",91.2577,92.5564,90.1976,91.1335,175300.0],["2022-11-07",91.5824,92.4514,89.8252,90.1308,139200.0],["2022-11-08",90.9903,92.1171,90.0162,91.0571,163400.0],["2022-11-09",90.4173,91.3436,88.6601,88.9275,224400.0],["2022-11-10",92.2508,92.8907,87.858,90.0831,415200.0],["2022-11-11",90.8375,90.8661,88.9466,89.3955,447100.0],["2022-11-14",89.3188,90.3921,86.8846,87.0954,387700.0],["2022-11-15",88.0538,88.8875,87.3446,88.025,330500.0],["2022-11-16",88.1783,88.4275,85.6004,86.4054,193400.0],["2022-11-17",85.5908,86.3191,84.3737,85.8975,193100.0],["2022-11-18",87.5938,87.9675,85.61,86.2521,334500.0],["2022-11-21",86.2329,90.2292,86.1275,90.0759,284200.0],["2022-11-22",90.028,92.1939,89.8555,92.0022,229000.0],["2022-11-23",91.6572,92.5868,89.9034,90.143,194100.0],["2022-11-25",90.3634,90.3634,89.3571,89.4338,72700.0],["2022-11-28",89.3284,90.2196,88.3413,88.8013,287000.0],["2022-11-29",89.0696,89.7788,88.3221,88.6959,146600.0],["2022-11-30",89.2229,90.2771,86.5875,89.9513,205800.0],["2022-12-01",90.2676,90.2676,88.2454,89.7596,100600.0],["2022-12-02",88.6096,90.0951,88.6096,89.6159,107400.0],["2022-12-05",88.945,88.945,86.5587,87.7758,124400.0],["2022-12-06",87.6896,88.8396,86.2808,87.1625,111100.0],["2022-12-07",87.1146,88.1784,86.415,86.4725,107100.0],["2022-12-08",87.0858,87.7375,85.9645,86.9229,160500.0],["2022-12-09",86.7121,87.335,86.0316,87.2871,203500.0],["2022-12-12",87.6704,89.4146,86.9996,88.025,187400.0],["2022-12-13",90.0855,90.9767,88.1688,88.8396,229600.0],["2022-12-14",88.6,89.913,86.4916,87.1433,194800.0],["2022-12-15",86.07,86.07,83.5783,83.837,180500.0],["2022-12-16",82.5816,85.447,82.3324,84.8433,971900.0],["2022-12-19",84.8433,85.6291,82.2749,82.9457,141100.0],["2022-12-20",83.1182,84.7858,81.9874,83.0895,148900.0],["2022-12-21",83.9328,86.6066,83.3961,84.1916,167300.0],["2022-12-22",83.6932,84.7091,82.7828,84.297,181200.0],["2022-12-23",84.3353,85.15,83.2237,84.2683,123100.0],["2022-12-27",84.3353,84.6228,83.5878,84.2395,128000.0],["2022-12-28",84.3354,84.7954,83.0416,83.6645,137000.0],["2022-12-29",84.4599,85.1979,83.9424,84.4599,197900.0],["2022-12-30",84.1724,84.2491,82.9457,83.2907,87500.0],["2023-01-03",83.5303,85.2458,83.2045,84.3353,307200.0],["2023-01-04",84.6324,85.0349,82.6774,83.0895,179500.0],["2023-01-05",83.7795,84.7091,82.4761,84.3353,317400.0],["2023-01-06",85.2458,86.0987,84.4216,85.5908,243500.0],["2023-01-09",85.9741,87.68,85.6291,86.3766,217900.0],["2023-01-10",86.0316,86.3766,85.3416,86.0508,214400.0],["2023-01-11",86.0316,88.9546,85.2745,85.8496,148900.0],["2023-01-12",86.185,87.4596,85.7154,86.3671,166600.0],["2023-01-13",85.907,86.2904,85.2937,85.8112,150500.0],["2023-01-17",85.9166,86.4245,83.6741,84.0478,174800.0],["2023-01-18",83.9137,84.8816,82.6582,83.032,173600.0],["2023-01-19",83.1278,84.9104,81.7478,84.3353,301000.0],["2023-01-20",85.0158,85.6962,84.0958,85.3512,294200.0],["2023-01-23",85.4183,87.9579,84.6899,87.8621,297000.0],["2023-01-24",87.8429,87.8429,86.5204,87.1242,122200.0],["2023-01-25",86.6641,86.9133,85.4566,86.7312,189300.0],["2023-01-26",87.2392,88.1017,86.1083,87.3158,198800.0],["2023-01-27",87.3158,88.0058,86.645,86.76,167700.0],["2023-01-30",86.6833,88.3988,86.3958,87.1529,143500.0],["2023-01-31",87.2967,88.3988,86.4821,88.3413,200700.0],["2023-02-01",87.7758,88.5617,86.4725,87.9388,208900.0],["2023-02-02",88.9834,91.4751,85.3991,87.2583,445300.0],["2023-02-03",86.5012,86.9804,82.5336,85.84,303600.0],["2023-02-06",85.7729,86.2329,84.0478,84.5941,188700.0],["2023-02-07",84.067,86.6066,83.3866,86.3191,208900.0],["2023-02-08",85.8783,89.9609,85.8783,89.3955,333800.0],["2023-02-09",89.4913,89.9609,86.7408,86.7504,245700.0],["2023-02-10",86.7025,87.2679,85.61,85.8208,152300.0],["2023-02-13",85.5515,86.7154,84.5992,86.6096,166700.0],["2023-02-14",86.7346,87.3117,85.8689,86.7538,175400.0],["2023-02-15",86.0805,87.4272,85.7054,87.0809,190200.0],["2023-02-16",86.6673,88.2063,82.8197,87.7254,198900.0],["2023-02-17",87.735,88.8315,87.3214,87.5811,184800.0],["2023-02-21",86.8693,87.0232,84.7242,84.8108,199000.0],["2023-02-22",84.907,86.7634,84.8012,85.9555,185700.0],["2023-02-23",85.8977,86.6961,84.9262,85.3302,124800.0],["2023-02-24",84.7723,85.8593,84.5607,85.311,146400.0],["2023-02-27",85.9458,86.4941,84.9262,85.2437,97400.0],["2023-02-28",85.2244,86.1382,84.8204,84.8877,147100.0],["2023-03-01",84.5992,85.6188,84.3299,85.2629,177500.0],["2023-03-02",84.7531,85.8977,84.0317,85.7631,184600.0],["2023-03-03",86.0709,86.8019,85.1859,86.6288,116400.0],["2023-03-06",86.6288,86.8789,85.2725,85.6861,172500.0],["2023-03-07",85.6957,86.2729,84.1471,84.9455,153400.0],["2023-03-08",85.0224,85.5899,83.8681,84.2048,177400.0],["2023-03-09",84.2529,85.8016,83.9162,84.8108,311600.0],["2023-03-10",84.301,85.6958,84.0028,84.8493,322600.0],["2023-03-13",83.6854,85.715,83.4353,84.7242,319700.0],["2023-03-14",86.6192,89.5241,85.9458,88.1967,333300.0],["2023-03-15",86.4845,89.0143,86.2152,88.4949,284100.0],["2023-03-16",87.6003,90.0243,87.4272,89.5049,195300.0],["2023-03-17",89.0239,89.0239,85.6861,86.1286,469400.0],["2023-03-20",86.6288,88.7257,86.4845,87.4849,237400.0],["2023-03-21",88.6777,91.0054,88.4949,90.9574,253700.0],["2023-03-22",90.8419,91.4095,87.8504,87.9466,229800.0],["2023-03-23",88.0332,90.1686,87.5233,88.7738,213200.0],["2023-03-24",87.7831,90.1012,87.2636,89.4856,198100.0],["2023-03-27",90.0532,90.1493,88.8989,89.4952,151100.0],["2023-03-28",89.1393,91.3132,89.072,90.563,193000.0],["2023-03-29",90.8515,91.5826,89.7357,90.9862,166600.0],["2023-03-30",91.5922,92.1405,90.0243,90.5341,149000.0],["2023-03-31",91.169,91.9673,90.5918,91.7365,209200.0],["2023-04-03",91.5345,92.304,91.0824,92.1886,161500.0],["2023-04-04",92.3521,92.3521,89.476,90.159,162500.0],["2023-04-05",89.6107,90.5245,88.5526,89.5241,173100.0],["2023-04-06",89.3606,90.2552,88.8604,89.7069,210500.0],["2023-04-10",89.3221,92.1212,89.3125,91.9577,211300.0],["2023-04-11",92.6022,93.5256,92.1501,92.6407,160000.0],["2023-04-12",93.4102,93.6699,91.9962,92.3136,134600.0],["2023-04-13",92.1212,92.8811,91.3902,92.8331,88700.0],["2023-04-14",93.0735,94.0547,91.6788,92.4002,117900.0],["2023-04-17",92.583,93.0831,92.0443,93.0351,89700.0],["2023-04-18",91.9,92.5349,90.4764,92.5349,169400.0],["2023-04-19",92.5156,94.1701,91.8712,93.8912,121300.0],["2023-04-20",93.4294,94.1412,93.0447,93.2371,98900.0],["2023-04-21",93.1409,93.6699,92.0828,93.1794,151300.0],["2023-04-24",92.8619,93.6218,92.4868,92.8619,74000.0],["2023-04-25",92.1886,92.8427,91.7172,92.2463,123100.0],["2023-04-26",91.5441,92.179,90.7169,91.6788,200400.0],["2023-04-27",91.9385,100.4513,91.9385,98.7872,305800.0],["2023-04-28",99.7106,100.7591,98.5948,99.1046,215400.0],["2023-05-01",99.0662,99.5183,96.7769,96.95,188300.0],["2023-05-02",97.4886,98.6045,96.0458,97.96,153200.0],["2023-05-03",98.2582,98.7776,96.9981,97.2097,151300.0],["2023-05-04",96.671,98.1716,95.1897,97.9889,160400.0],["2023-05-05",98.7584,101.6537,98.7584,100.8072,168700.0],["2023-05-08",100.9419,100.9419,99.5086,99.778,117100.0],["2023-05-09",99.0181,100.2782,98.691,99.8261,115400.0],["2023-05-10",100.8649,100.9996,98.8257,99.4606,116900.0],["2023-05-11",98.7199,98.7199,97.0558,97.6233,211900.0],["2023-05-12",98.019,100.2579,98.019,98.4339,246700.0],["2023-05-15",98.7717,100.0263,97.8549,99.4279,280700.0],["2023-05-16",98.8007,99.6499,97.8163,99.4183,103000.0],["2023-05-17",100.2482,100.2482,99.0612,99.6595,162600.0],["2023-05-18",99.5051,99.8912,98.5401,99.592,100900.0],["2023-05-19",100.0938,100.2482,97.9804,98.2988,124300.0],["2023-05-22",98.6945,98.6945,97.0057,97.1697,112100.0],["2023-05-23",96.7741,96.832,95.5678,95.6643,126700.0],["2023-05-24",94.9502,94.9502,93.7439,93.9465,164000.0],["2023-05-25",93.6763,93.7632,92.7692,93.2999,123000.0],["2023-05-26",93.2227,93.7246,92.3349,93.6088,138000.0],["2023-05-30",93.7246,95.066,92.5376,94.9984,129200.0],["2023-05-31",94.9598,95.7029,93.1069,95.0949,222200.0],["2023-06-01",95.0949,95.0949,93.3096,93.9948,140600.0],["2023-06-02",94.651,97.0153,93.8404,96.6486,234000.0],["2023-06-05",96.0696,96.3302,93.2999,93.7825,165200.0],["2023-06-06",93.8114,96.2047,93.0973,95.4423,231700.0],["2023-06-07",95.7704,96.8416,95.423,95.6353,249000.0],["2023-06-08",95.7511,95.7511,94.043,94.1395,168900.0],["2023-06-09",94.2746,95.8476,92.9911,93.271,418600.0],["2023-06-12",93.271,93.5798,91.6787,92.2867,207500.0],["2023-06-13",92.3156,93.078,91.1962,91.3892,190600.0],["2023-06-14",91.6208,92.1226,90.5399,91.09,209400.0],["2023-06-15",90.9356,91.8813,90.482,90.8487,240700.0],["2023-06-16",91.7945,92.1516,90.2601,90.5399,569600.0],["2023-06-20",90.1346,91.9103,89.9609,91.09,269100.0],["2023-06-21",91.0321,91.6787,90.1153,90.3373,185600.0],["2023-06-22",90.4917,90.9163,89.2082,89.7293,224500.0],["2023-06-23",88.9959,90.0381,88.6292,89.4977,974300.0],["2023-06-26",89.7003,91.1189,88.5423,88.5616,174900.0],["2023-06-27",89.2661,89.9416,88.8608,89.9223,234700.0],["2023-06-28",89.8547,90.4338,88.4265,88.9862,206400.0],["2023-06-29",88.9862,89.8065,88.716,89.4494,213000.0],["2023-06-30",90.1346,91.2058,89.4108,90.0671,278100.0],["2023-07-03",89.6038,90.6171,89.6038,90.4048,106900.0],["2023-07-05",90.2504,90.2504,88.5809,88.745,187200.0],["2023-07-06",88.0887,88.8608,86.6026,88.4748,128400.0],["2023-07-07",88.3783,89.9995,87.2781,88.7546,272200.0],["2023-07-10",88.8318,91.7559,88.8318,91.0611,189200.0],["2023-07-11",90.9935,91.6497,90.5013,91.0225,154400.0],["2023-07-12",91.6787,92.6534,91.0804,91.9778,147200.0],["2023-07-13",92.0454,92.5472,91.891,92.0068,76800.0],["2023-07-14",92.0358,92.0358,90.7716,91.4953,115000.0],["2023-07-17",91.2927,92.5858,91.1383,92.3639,98500.0],["2023-07-18",92.248,94.3036,92.248,94.1106,190300.0],["2023-07-19",94.3904,94.873,93.657,94.458,141000.0],["2023-07-20",94.4194,94.5255,93.5412,94.1588,128600.0],["2023-07-21",94.5159,94.5159,93.4833,94.0527,140600.0],["2023-07-24",93.8983,94.4869,93.3578,93.3675,115000.0],["2023-07-25",93.1166,93.9272,92.7402,93.4447,94100.0],["2023-07-26",93.0876,94.4387,92.885,93.9562,212500.0],["2023-07-27",96.5039,99.0902,93.4833,94.236,320700.0],["2023-07-28",94.9019,94.9019,91.1769,92.084,196600.0],["2023-07-31",92.0744,93.4351,91.5436,91.9489,258400.0],["2023-08-01",91.6497,94.4773,90.7619,94.2746,199800.0],["2023-08-02",93.628,94.4194,93.0683,93.7052,118900.0],["2023-08-03",93.2807,95.3555,92.6244,95.2976,211500.0],["2023-08-04",95.3844,96.7451,94.5738,96.3495,320100.0],["2023-08-07",96.4363,97.4014,95.5581,95.9634,436500.0],["2023-08-08",95.4423,95.4423,91.2734,93.4254,137000.0],["2023-08-09",93.1069,93.4351,92.47,92.8657,104500.0],["2023-08-10",92.856,93.7149,92.5279,92.8367,115500.0],["2023-08-11",92.4314,93.0297,92.2384,92.6244,116400.0],["2023-08-14",92.3339,92.5663,90.9779,91.8011,139400.0],["2023-08-15",91.2781,91.2781,89.9899,90.4451,154100.0],["2023-08-16",90.3289,90.6582,89.7574,90.1061,143800.0],["2023-08-17",90.0771,90.0771,88.4596,88.7308,131300.0],["2023-08-18",88.4208,89.5928,87.9462,88.0237,423600.0],["2023-08-21",87.985,87.9946,87.0358,87.6556,121400.0],["2023-08-22",87.6557,87.6557,86.8808,86.9777,134600.0],["2023-08-23",86.9002,87.4813,86.6483,86.968,100900.0],["2023-08-24",86.4643,87.6169,86.1059,86.1931,101800.0],["2023-08-25",86.3675,86.9777,85.9025,86.5902,95400.0],["2023-08-28",86.5902,87.5588,86.3578,86.3868,88000.0],["2023-08-29",86.3578,87.0358,86.1447,86.658,100500.0],["2023-08-30",86.3965,87.1326,86.0866,86.2318,88700.0],["2023-08-31",86.474,87.5394,86.4159,86.5127,130100.0],["2023-09-01",86.8421,89.5056,86.8421,88.7889,177600.0],["2023-09-05",88.2658,88.7695,86.7258,87.4038,164800.0],["2023-09-06",87.6072,88.0043,87.0939,87.4038,122700.0],["2023-09-07",87.4813,88.3821,85.4764,86.1737,144900.0],["2023-09-08",86.3578,86.3578,85.2826,85.3795,88500.0],["2023-09-11",85.9994,89.2247,85.9994,88.3143,198200.0],["2023-09-12",88.508,90.048,88.508,89.9124,154900.0],["2023-09-13",89.9705,93.2056,89.9705,92.4888,232100.0],["2023-09-14",93.3218,94.1644,92.2176,92.6825,199000.0],["2023-09-15",92.547,93.9417,92.2661,92.8666,458400.0],["2023-09-18",93.1184,93.1184,91.9077,92.76,123700.0],["2023-09-19",93.2056,93.9514,92.3145,93.3702,137400.0],["2023-09-20",93.5446,94.4357,92.392,92.4791,88300.0],["2023-09-21",91.9852,93.3993,91.5784,92.9247,144300.0],["2023-09-22",92.7697,94.1935,92.4404,94.1257,299900.0],["2023-09-25",93.6511,96.15,93.3024,95.3461,334400.0],["2023-09-26",95.1524,95.2783,92.0142,94.2419,193900.0],["2023-09-27",94.2419,94.8134,93.6511,94.3872,141200.0],["2023-09-28",94.6972,98.0097,94.0773,97.7482,245100.0],["2023-09-29",98.2131,98.8814,96.9733,97.2251,159500.0],["2023-10-02",96.7699,97.6319,96.0822,96.9927,183900.0],["2023-10-03",96.8086,96.9152,94.7359,96.7699,207000.0],["2023-10-04",96.5374,97.4673,95.2299,97.4091,212200.0],["2023-10-05",97.5157,99.1139,97.4867,97.8644,272000.0],["2023-10-06",97.3317,98.4843,96.6537,97.5641,272600.0],["2023-10-09",96.8377,98.9201,96.8377,98.3196,243200.0],["2023-10-10",98.3777,98.7845,97.4963,97.6125,177500.0],["2023-10-11",98.0581,98.5811,97.7966,98.1646,129600.0],["2023-10-12",98.3293,98.4455,96.8764,97.2251,101800.0],["2023-10-13",97.322,98.155,96.4406,96.5181,110800.0],["2023-10-16",97.322,99.511,95.9176,99.4819,229600.0],["2023-10-17",99.4625,103.3852,98.5618,102.3392,376300.0],["2023-10-18",102.6104,102.6104,101.1672,101.2253,197200.0],["2023-10-19",100.9251,101.5934,99.5691,100.4214,359000.0],["2023-10-20",100.4989,100.4989,98.4358,98.5714,279400.0],["2023-10-23",98.7748,99.8499,97.9806,98.707,176100.0],["2023-10-24",98.8233,100.373,98.3293,98.6102,270900.0],["2023-10-25",98.0968,99.695,98.0484,98.2421,268000.0],["2023-10-26",99.172,107.831,97.2348,106.843,536400.0],["2023-10-27",107.7051,108.3249,102.3779,103.7339,312200.0],["2023-10-30",104.8865,106.4556,103.8986,105.5355,368500.0],["2023-10-31",105.8454,106.2329,104.1601,105.4967,260100.0],["2023-11-01",105.1384,105.9326,103.5886,104.0245,214200.0],["2023-11-02",105.3224,106.1069,104.4604,105.9326,181600.0],["2023-11-03",106.7171,107.6179,105.2352,105.6711,188900.0],["2023-11-06",106.0391,106.8043,105.3514,106.4266,164600.0],["2023-11-07",106.5428,106.814,105.3127,105.4386,183700.0],["2023-11-08",105.6711,105.9617,104.8768,105.642,127300.0],["2023-11-09",106.0198,106.0876,105.1577,105.7389,148400.0],["2023-11-10",105.7098,106.1844,105.3805,105.7389,154600.0],["2023-11-13",105.9326,105.9326,103.5886,104.8865,224900.0],["2023-11-14",106.0332,108.132,105.7902,107.8503,303600.0],["2023-11-15",107.7822,109.6673,107.345,108.8803,203200.0],["2023-11-16",109.1718,109.1718,106.898,107.6656,168600.0],["2023-11-17",108.1223,108.9774,107.2478,108.7248,298900.0],["2023-11-20",108.5985,109.4633,107.6365,109.0746,259600.0],["2023-11-21",108.7442,109.2592,107.996,108.8414,181500.0],["2023-11-22",109.5119,109.9783,108.2584,108.2681,148400.0],["2023-11-24",108.3653,109.2787,108.3653,109.026,80600.0],["2023-11-27",108.7151,109.6868,108.0932,109.0552,136400.0],["2023-11-28",108.6276,108.7928,107.0243,107.102,130900.0],["2023-11-29",107.5879,108.1418,107.2089,107.6559,179500.0],["2023-11-30",107.928,109.5216,107.6073,108.8317,346700.0],["2023-12-01",108.443,110.0366,107.4227,109.7256,313900.0],["2023-12-04",109.9977,111.5136,109.5313,110.8237,272400.0],["2023-12-05",110.9306,111.6011,109.8714,110.6682,194800.0],["2023-12-06",111.0763,111.7662,109.405,109.7354,161800.0],["2023-12-07",109.5507,110.9403,109.2495,110.2698,166000.0],["2023-12-08",110.0852,111.2998,110.0852,110.7362,143900.0],["2023-12-11",110.9597,111.9995,110.4836,111.465,167700.0],["2023-12-12",111.8148,112.6796,111.0083,111.1929,226600.0],["2023-12-13",110.9306,112.6602,110.814,111.9412,277900.0],["2023-12-14",112.8254,113.525,107.0437,107.4421,373100.0],["2023-12-15",108.1418,109.4633,107.5101,107.7433,537100.0],["2023-12-18",108.0251,108.443,105.7416,106.0526,264400.0],["2023-12-19",106.2081,107.6851,105.7902,107.2672,253900.0],["2023-12-20",107.481,107.9669,105.7222,105.8582,205000.0],["2023-12-21",106.1109,107.3449,105.7125,107.3352,168100.0],["2023-12-22",107.8891,107.9766,106.6648,106.8202,170900.0],["2023-12-26",106.6939,107.7045,106.1692,107.549,135300.0],["2023-12-27",107.1118,107.5296,106.1206,106.2955,145100.0],["2023-12-28",105.7999,105.8194,104.6922,105.3335,198400.0],["2023-12-29",104.8865,105.6347,104.459,105.3238,200700.0],["2024-01-02",104.6242,106.2955,103.429,103.9245,225600.0],["2024-01-03",103.6039,103.6913,102.0297,102.2337,215000.0],["2024-01-04",101.6216,103.7885,100.6207,103.4873,250300.0],["2024-01-05",102.9528,103.8954,102.6419,103.2735,173100.0],["2024-01-08",103.497,105.5279,103.186,105.2072,224100.0],["2024-01-09",104.3327,104.3812,103.2443,103.5747,149500.0],["2024-01-10",103.2055,106.6745,103.1958,106.383,221100.0],["2024-01-11",105.9068,106.519,103.9245,105.7416,246000.0],["2024-01-12",106.5093,107.6753,106.2469,106.9951,167700.0],["2024-01-16",106.3344,107.0048,105.8291,106.9757,156100.0],["2024-01-17",105.9554,107.7628,105.9554,107.0049,143800.0],["2024-01-18",107.034,107.4518,106.2081,107.3935,160200.0],["2024-01-19",107.7239,109.8714,106.6356,109.6771,275500.0],["2024-01-22",110.5613,112.1258,110.5225,112.0966,188200.0],["2024-01-23",113.0295,113.0295,110.5225,111.465,122400.0],["2024-01-24",112.3687,112.9323,110.8528,111.018,126100.0],["2024-01-25",111.9023,112.0092,110.95,111.7857,184400.0],["2024-01-26",112.4756,112.9615,111.7565,112.5825,132900.0],["2024-01-29",112.3007,113.4376,112.1355,113.2432,224800.0],["2024-01-30",112.738,114.3413,112.2327,114.2247,234000.0],["2024-01-31",114.1761,114.8271,111.4067,111.5233,347000.0],["2024-02-01",112.3979,119.3942,112.3979,116.2944,353500.0],["2024-02-02",116.3819,116.6054,112.806,112.806,192300.0],["2024-02-05",112.2618,114.8271,111.0277,114.0012,276800.0],["2024-02-06",114.6425,114.6425,112.2327,112.5533,229700.0],["2024-02-07",112.3395,113.8068,111.9703,112.7671,239300.0],["2024-02-08",112.3201,113.6708,112.1549,113.6417,179500.0],["2024-02-09",113.3987,115.2936,113.3987,115.0215,174200.0],["2024-02-12",114.8077,116.2361,114.8077,115.6434,174500.0],["2024-02-13",113.7527,116.3061,113.3336,114.737,297700.0],["2024-02-14",115.6726,117.8069,114.4934,117.5438,204600.0],["2024-02-15",117.6802,118.6158,115.0781,116.3061,213900.0],["2024-02-16",116.1307,118.1286,115.0197,115.3608,340600.0],["2024-02-20",114.6591,116.8811,114.0061,114.2887,257700.0],["2024-02-21",114.2595,115.273,113.0413,114.3082,209300.0],["2024-02-22",113.9866,115.8968,112.7196,115.8091,203200.0],["2024-02-23",115.8968,116.1209,114.4836,114.5518,136100.0],["2024-02-26",114.1523,115.0294,113.8794,114.1718,138100.0],["2024-02-27",114.3179,114.3179,111.209,113.2654,221100.0],["2024-02-28",112.7489,114.5811,112.4857,112.9438,186800.0],["2024-02-29",113.8989,114.6493,111.1018,111.5891,264200.0],["2024-03-01",112.0569,112.3298,111.0239,112.1154,163900.0],["2024-03-04",112.4273,113.1485,111.5404,111.9107,136600.0],["2024-03-05",111.823,113.1582,111.4429,111.7256,113300.0],["2024-03-06",112.0862,113.2264,111.4917,112.2421,112200.0],["2024-03-07",112.5247,113.4506,111.3747,111.8523,138800.0],["2024-03-08",112.6612,113.0315,112.1057,112.8853,137000.0],["2024-03-11",113.1192,114.0646,112.3591,113.5675,179700.0],["2024-03-12",113.4116,115.848,112.1934,115.7116,140000.0],["2024-03-13",115.9845,117.612,114.9612,117.3002,200000.0],["2024-03-14",116.998,116.998,113.5285,114.815,178500.0],["2024-03-15",114.4934,116.5887,114.4934,115.6629,478500.0],["2024-03-18",115.1171,116.6862,114.1425,115.8285,213600.0],["2024-03-19",115.9747,116.54,113.6552,114.4739,295600.0],["2024-03-20",113.9281,117.2904,113.9281,117.0565,139900.0],["2024-03-21",117.2514,120.0387,117.154,119.7366,203100.0],["2024-03-22",119.873,119.873,117.2417,118.4112,175700.0],["2024-03-25",118.7913,120.7989,118.5086,119.6879,172500.0],["2024-03-26",119.8243,121.1985,118.8108,120.7014,201600.0],["2024-03-27",121.637,123.1379,120.8671,123.0014,141500.0],["2024-03-28",123.3328,124.7654,122.826,124.2976,215900.0],["2024-04-01",124.7459,125.1065,121.3641,122.329,183400.0],["2024-04-02",121.4811,122.2705,120.1167,120.5163,183900.0],["2024-04-03",119.8048,122.4362,118.6548,121.6955,95300.0],["2024-04-04",122.134,122.9137,119.6196,120.0485,128500.0],["2024-04-05",120.0095,122.2803,119.951,121.598,145000.0],["2024-04-08",121.7247,123.1574,121.3447,122.5336,130000.0],["2024-04-09",122.904,123.3425,122.2315,122.7285,79800.0],["2024-04-10",125.2624,127.3383,122.5044,126.1786,371100.0],["2024-04-11",126.2078,128.118,124.4536,128.04,213900.0],["2024-04-12",127.5819,128.9464,126.8608,128.7125,210700.0],["2024-04-15",129.2582,130.0671,126.315,127.7379,245300.0],["2024-04-16",127.2506,127.8061,126.1103,127.007,201500.0],["2024-04-17",127.3578,129.6286,126.0421,126.3442,150800.0],["2024-04-18",126.7925,127.8158,125.2527,125.4476,188300.0],["2024-04-19",125.4281,127.9913,125.4281,127.0947,215900.0],["2024-04-22",127.6696,128.5858,127.0167,127.2701,231600.0],["2024-04-23",127.5235,129.8235,127.5235,129.1315,340400.0],["2024-04-24",129.1413,130.2425,128.1764,128.6735,354100.0],["2024-04-25",125.4281,125.4281,111.1993,111.6963,1088700.0],["2024-04-26",111.5696,114.2595,109.2501,112.7684,626200.0],["2024-04-29",114.6883,114.6883,111.1116,112.4175,394600.0],["2024-04-30",112.0667,112.4565,109.2307,110.1078,347200.0],["2024-05-01",110.3027,112.554,109.0747,111.8133,318300.0],["2024-05-02",112.0959,113.0412,110.5658,111.94,168000.0],["2024-05-03",112.4468,113.5578,111.6768,113.3921,166600.0],["2024-05-06",114.4934,114.6591,112.8951,113.6455,293800.0],["2024-05-07",114.3667,116.423,113.6455,115.9942,280900.0],["2024-05-08",115.1073,116.2476,115.0684,115.4874,173300.0],["2024-05-09",115.273,117.4463,115.273,117.4463,156600.0],["2024-05-10",117.6315,117.8557,116.1404,116.1794,116100.0],["2024-05-13",117.0858,117.3099,114.9027,115.0391,150900.0],["2024-05-14",116.0362,116.7497,113.9053,114.0128,159900.0],["2024-05-15",114.4526,114.5113,112.8398,113.2601,134100.0],["2024-05-16",113.5925,115.0489,112.1849,114.5993,221300.0],["2024-05-17",115.1564,115.4986,113.4752,114.8827,367100.0],["2024-05-20",114.7655,118.4408,114.6873,118.0107,300700.0],["2024-05-21",118.0302,118.0302,116.2708,116.6617,285600.0],["2024-05-22",116.564,116.6911,113.5925,114.1301,170600.0],["2024-05-23",114.0714,114.8241,113.3481,113.6218,137700.0],["2024-05-24",114.4429,116.1437,114.3549,116.0068,153900.0],["2024-05-28",115.6647,117.0625,114.7361,115.6647,160000.0],["2024-05-29",114.6775,115.176,113.3383,113.3872,151700.0],["2024-05-30",114.2474,116.0655,114.0714,114.5699,134800.0],["2024-05-31",114.8925,115.9677,114.0812,115.2639,178700.0],["2024-06-03",116.3587,116.3587,114.0421,114.9023,117200.0],["2024-06-04",114.6775,114.6775,111.2758,111.9894,156400.0],["2024-06-05",112.3804,113.8955,111.9894,113.4165,119200.0],["2024-06-06",112.6834,113.2895,110.3473,112.2533,277000.0],["2024-06-07",110.8946,111.53,109.7412,109.9367,231700.0],["2024-06-10",109.0472,109.1352,107.6396,108.5585,180300.0],["2024-06-11",108.4509,108.6269,107.2389,108.4509,161500.0],["2024-06-12",110.357,112.7909,110.3081,111.6668,186000.0],["2024-06-13",111.6668,111.6668,107.278,107.9818,237700.0],["2024-06-14",106.3201,106.7306,104.9223,105.7238,270000.0],["2024-06-17",105.3328,108.3141,105.3328,106.8479,274400.0],["2024-06-18",106.9163,107.6494,106.0659,106.8088,282300.0],["2024-06-20",106.5449,106.6622,104.3455,104.6877,217100.0],["2024-06-21",104.6877,106.2125,103.5049,103.9057,571400.0],["2024-06-24",104.4726,105.0689,103.2703,103.6515,312200.0],["2024-06-25",103.6515,103.9741,102.7914,103.1921,187500.0],["2024-06-26",102.4492,104.9809,102.4492,104.541,467900.0],["2024-06-27",104.8147,105.6163,103.329,103.417,335700.0],["2024-06-28",104.023,104.8245,101.462,102.5177,954700.0],["2024-07-01",103.026,103.9741,100.68,101.677,411300.0],["2024-07-02",102.1853,103.2508,101.5109,102.2831,305600.0],["2024-07-03",102.3319,102.3319,100.6996,101.1981,109700.0],["2024-07-05",100.5432,100.8462,99.38,99.7025,235100.0],["2024-07-08",100.289,101.2372,99.5266,100.0251,291400.0],["2024-07-09",100.68,101.7943,99.5755,99.8003,271400.0],["2024-07-10",99.8003,100.8266,99.6928,100.4845,191100.0],["2024-07-11",102.3711,102.8011,100.6116,101.2958,623700.0],["2024-07-12",102.547,103.5342,102.0778,102.156,249100.0],["2024-07-15",102.7718,107.0141,102.1951,106.6524,433300.0],["2024-07-16",107.3464,109.663,107.3464,109.1938,402400.0],["2024-07-17",108.754,109.8096,106.975,107.102,382800.0],["2024-07-18",106.7208,108.7246,105.0396,105.8411,248500.0],["2024-07-19",106.0464,106.3592,104.9516,105.5674,247200.0],["2024-07-22",105.8606,107.2096,104.932,106.8772,243100.0],["2024-07-23",106.584,107.8938,106.3983,106.5351,269200.0],["2024-07-24",105.8606,108.1186,105.3914,107.581,417900.0],["2024-07-25",111.7939,113.8368,107.9329,109.7314,561100.0],["2024-07-26",110.2593,112.1458,108.1577,109.3502,505900.0],["2024-07-29",109.6532,110.1909,106.3103,106.7208,276300.0],["2024-07-30",107.366,109.6044,106.2907,109.3893,280800.0],["2024-07-31",109.575,110.5037,107.8449,109.0863,261500.0],["2024-08-01",108.7149,110.4743,108.2946,110.142,378000.0],["2024-08-02",107.4539,109.3502,106.4374,109.0081,399500.0],["2024-08-05",104.9614,107.3562,104.0816,105.9682,550100.0],["2024-08-06",106.017,108.1088,105.5185,107.5224,414900.0],["2024-08-07",108.7833,109.9367,108.6758,109.1254,306900.0],["2024-08-08",109.6435,110.924,109.6141,110.5721,297100.0],["2024-08-09",111.0413,112.4879,110.5721,112.0872,225000.0],["2024-08-12",112.3511,113.6805,111.6766,113.2504,329800.0],["2024-08-13",113.7782,115.7918,113.7782,115.5377,258200.0],["2024-08-14",115.5376,115.7331,114.6384,115.2151,275300.0],["2024-08-15",117.2352,117.245,116.2055,116.5095,233600.0],["2024-08-16",116.1957,117.245,116.1957,117.1175,291800.0],["2024-08-19",117.3627,117.9216,116.0094,117.3235,285800.0],["2024-08-20",116.9704,117.3431,114.5679,114.5875,191700.0],["2024-08-21",115.117,115.4897,113.803,115.0288,181500.0],["2024-08-22",115.1563,115.8917,114.0776,114.2835,228300.0],["2024-08-23",114.7542,116.2742,114.6463,116.2251,311100.0],["2024-08-26",116.8822,118.0981,115.676,115.8721,171400.0],["2024-08-27",115.8721,116.8135,113.852,114.0677,182000.0],["2024-08-28",113.8226,114.6757,112.8713,113.5676,147100.0],["2024-08-29",114.5286,115.5289,113.9599,115.1072,177200.0],["2024-08-30",115.3916,117.9805,115.3916,117.7647,269800.0],["2024-09-03",116.9802,117.9216,114.9601,115.4504,183400.0],["2024-09-04",115.3524,117.4215,114.9307,117.1567,175600.0],["2024-09-05",117.7353,117.7353,115.117,116.7939,163100.0],["2024-09-06",117.0979,117.8432,115.5289,116.4409,212200.0],["2024-09-09",116.4017,117.8824,115.1857,115.2347,232700.0],["2024-09-10",115.2347,115.2347,111.3023,111.322,172300.0],["2024-09-11",110.3217,112.9498,109.7823,112.3124,199200.0],["2024-09-12",112.9596,116.4311,112.8517,113.7441,253500.0],["2024-09-13",114.9209,115.6171,113.7932,114.8915,192700.0],["2024-09-16",115.4406,117.4313,115.1464,115.6367,204600.0],["2024-09-17",116.3036,117.3725,114.9209,115.9408,143300.0],["2024-09-18",115.5485,117.7549,114.6757,116.8331,210000.0],["2024-09-19",118.6473,118.6473,116.2742,116.7939,184400.0],["2024-09-20",116.7939,117.4509,114.8915,115.0974,582100.0],["2024-09-23",115.6466,116.0192,114.3227,115.7348,134900.0],["2024-09-24",115.7544,115.9898,112.8027,112.9106,135100.0],["2024-09-25",113.1361,113.1361,110.812,111.4298,234800.0],["2024-09-26",112.1457,113.0479,111.2533,112.1751,167700.0],["2024-09-27",112.8615,114.3227,112.2438,112.2928,208600.0],["2024-09-30",112.2928,113.548,111.7142,112.5772,184300.0],["2024-10-01",112.8321,113.1656,110.8218,111.979,157900.0],["2024-10-02",111.2141,112.0476,110.4884,110.6061,149900.0],["2024-10-03",110.3021,111.5181,109.3018,109.4882,146500.0],["2024-10-04",110.6355,112.1555,110.6355,111.6848,153200.0],["2024-10-07",111.2043,111.2043,109.5568,110.8512,236800.0],["2024-10-08",111.2827,111.4592,110.1844,110.8022,147400.0],["2024-10-09",110.8414,112.9498,110.812,111.6063,221100.0],["2024-10-10",110.508,111.0964,110.0864,110.4394,196900.0],["2024-10-11",110.459,112.2928,110.459,111.4887,171300.0],["2024-10-14",111.4887,112.0182,110.812,111.4396,176400.0],["2024-10-15",111.4396,112.9694,111.3906,111.8711,523800.0],["2024-10-16",112.2634,113.7834,112.2634,112.4987,348700.0],["2024-10-17",112.9792,113.293,111.3514,112.0182,103800.0],["2024-10-18",112.283,112.332,110.2825,110.5668,210400.0],["2024-10-21",110.9199,111.1749,108.684,109.2528,133000.0],["2024-10-22",108.8508,109.5176,107.8995,108.89,226800.0],["2024-10-23",108.7036,109.2822,107.7622,108.0074,218300.0],["2024-10-24",108.3997,108.3997,99.6524,100.28,501600.0],["2024-10-25",101.6725,104.0848,101.6627,103.4965,748200.0],["2024-10-28",103.624,105.1734,103.0944,103.9181,564700.0],["2024-10-29",102.6825,103.7612,101.8686,103.7612,495900.0],["2024-10-30",103.4278,105.3597,103.163,103.3886,205800.0],["2024-10-31",103.2023,103.2023,101.4567,101.4666,304200.0],["2024-11-01",102.1236,104.7419,101.4273,104.026,255700.0],["2024-11-04",103.6632,105.6539,103.2807,104.0652,190000.0],["2024-11-05",103.4572,105.2028,102.859,105.0066,164100.0],["2024-11-06",111.7142,114.4502,106.7522,107.8407,511100.0],["2024-11-07",107.4583,107.7328,104.9184,105.6441,244400.0],["2024-11-08",105.7814,108.8017,104.987,106.9679,231700.0],["2024-11-11",107.5465,109.1351,106.3403,106.3991,534400.0],["2024-11-12",105.8304,107.5073,105.3499,105.8402,166200.0],["2024-11-13",107.2817,109.851,107.1052,107.6249,175900.0],["2024-11-14",107.8701,108.6938,104.2908,105.0165,233700.0],["2024-11-15",105.6955,105.7939,103.5895,104.0914,199400.0],["2024-11-18",104.2193,105.3511,103.9339,104.3177,267500.0],["2024-11-19",103.0777,103.7076,102.7136,103.3926,210800.0],["2024-11-20",103.5993,104.4457,102.379,103.5304,155800.0],["2024-11-21",103.5993,103.5993,101.2079,101.3358,231500.0],["2024-11-22",101.7393,103.5403,101.4638,102.7431,371300.0],["2024-11-25",103.7961,107.0044,103.7961,106.2269,301600.0],["2024-11-26",106.286,106.5025,104.5638,105.4003,260900.0],["2024-11-27",105.9612,107.4866,105.9612,106.9454,209500.0],["2024-11-29",106.8469,107.7228,105.6857,107.1323,132900.0],["2024-12-02",106.6698,106.6698,104.5441,105.4101,185600.0],["2024-12-03",106.0596,106.8273,103.7568,104.8885,145800.0],["2024-12-04",104.3473,105.2625,103.9438,105.0361,153100.0],["2024-12-05",105.4495,105.4495,103.8355,104.2882,132500.0],["2024-12-06",104.8295,105.0952,103.2549,103.3238,149800.0],["2024-12-09",103.56,105.5873,103.4222,104.6917,254100.0],["2024-12-10",104.5539,107.4177,104.1012,106.0793,319100.0],["2024-12-11",106.4533,108.1952,105.7053,107.8999,351000.0],["2024-12-12",107.4374,108.5003,105.7349,106.8765,186800.0],["2024-12-13",106.4533,107.2209,103.1368,104.613,265500.0],["2024-12-16",104.4949,105.5577,103.7469,103.8257,194300.0],["2024-12-17",103.2745,104.3768,102.4479,103.186,274800.0],["2024-12-18",103.7371,103.9733,98.6491,98.9444,275200.0],["2024-12-19",99.6136,103.2253,99.2691,101.3358,250500.0],["2024-12-20",100.4304,102.438,99.8695,101.198,655800.0],["2024-12-23",101.139,101.6999,100.5485,101.3456,192800.0],["2024-12-24",101.4539,102.1428,100.7749,101.6114,56400.0],["2024-12-26",101.3653,102.3593,100.7355,101.8082,103300.0],["2024-12-27",101.0898,102.1231,100.6765,101.4638,116200.0],["2024-12-30",101.326,102.3396,100.1352,101.3161,138100.0],["2024-12-31",101.7984,102.6644,100.6371,101.9558,173400.0],["2025-01-02",102.2904,103.7765,100.7945,100.9618,155400.0],["2025-01-03",101.1488,102.3002,100.8831,101.5917,158300.0],["2025-01-06",101.4342,103.4517,101.4342,102.4184,280300.0],["2025-01-07",102.4872,104.9771,102.4872,104.9771,208800.0],["2025-01-08",104.0323,105.9809,103.9044,105.1149,268100.0],["2025-01-10",103.993,105.3806,103.3238,104.9181,258800.0],["2025-01-13",104.2882,107.3193,104.2784,107.2406,256700.0],["2025-01-14",107.5358,109.5631,107.0142,108.3133,285400.0],["2025-01-15",109.7304,111.2361,108.7857,109.386,236000.0],["2025-01-16",110.0453,110.7638,108.7463,110.0453,163100.0],["2025-01-17",110.9508,111.6101,109.7895,110.3603,266300.0],["2025-01-21",110.7441,111.6396,109.9863,111.2066,179300.0],["2025-01-22",110.7638,111.059,108.9431,110.6161,143900.0],["2025-01-23",109.9863,112.2301,109.3368,111.8758,158200.0],["2025-01-24",111.4133,112.1809,110.0749,111.62,234200.0],["2025-01-27",111.6003,113.3619,110.5276,110.8425,251500.0],["2025-01-28",110.3996,110.8228,109.6812,109.7895,194300.0],["2025-01-29",109.0907,111.1673,108.825,110.1635,291600.0],["2025-01-30",112.0825,113.352,109.7698,110.6358,271800.0],["2025-01-31",109.7698,111.2165,106.719,107.4177,273700.0],["2025-02-03",105.666,107.0634,105.0755,106.66,212800.0],["2025-02-04",107.2209,110.8819,105.5479,110.8031,268400.0],["2025-02-05",111.2066,112.1908,110.6555,112.0235,250000.0],["2025-02-06",112.1711,112.7517,109.9568,110.065,217300.0],["2025-02-07",110.2225,111.866,109.3958,111.4035,184800.0],["2025-02-10",111.1771,112.5549,110.7244,111.8365,239600.0],["2025-02-11",110.8819,113.2438,110.8819,112.5155,211500.0],["2025-02-12",112.0923,114.9365,111.2066,114.6609,295200.0],["2025-02-13",114.9266,116.6292,114.6609,115.8812,318500.0],["2025-02-14",116.1774,117.3622,115.4369,115.7628,286200.0],["2025-02-18",115.4666,116.5033,114.1436,115.7924,231300.0],["2025-02-19",114.8248,116.0195,113.9955,114.6471,213200.0],["2025-02-20",114.0942,114.8643,112.1196,112.8502,251900.0],["2025-02-21",113.5709,113.5808,112.1887,113.1365,240300.0],["2025-02-24",113.3241,113.4821,112.3861,112.9094,268600.0],["2025-02-25",113.4031,114.5385,112.317,113.1464,325300.0],["2025-02-26",114.0251,114.035,109.9475,109.9574,215200.0],["2025-02-27",109.5032,110.3819,109.3748,109.5624,211100.0],["2025-02-28",110.1647,110.8558,108.1209,110.8558,232700.0],["2025-03-03",110.7472,112.09,109.4834,110.3918,216400.0],["2025-03-04",109.8488,112.4948,108.7627,110.1449,338800.0],["2025-03-05",110.2338,113.6302,109.908,112.317,299600.0],["2025-03-06",111.6457,114.5879,111.2211,113.877,325800.0],["2025-03-07",113.8572,114.8742,111.8925,113.956,353200.0],["2025-03-10",113.7388,114.114,111.231,112.8502,327200.0],["2025-03-11",113.0082,115.3876,112.4553,114.499,441900.0],["2025-03-12",114.736,115.4468,111.9517,111.9813,337700.0],["2025-03-13",112.2776,113.2353,110.0462,111.6062,237600.0],["2025-03-14",112.0998,115.7924,111.8826,115.4567,234500.0],["2025-03-17",115.1605,116.7896,114.736,115.585,187200.0],["2025-03-18",115.4271,116.5822,114.9038,115.5456,191900.0],["2025-03-19",115.6739,116.8093,115.3777,116.6612,198700.0],["2025-03-20",115.8714,116.7501,114.4793,115.9701,289100.0],["2025-03-21",115.0322,115.7924,112.7613,115.3876,573200.0],["2025-03-24",116.286,116.8982,115.3382,116.2466,236600.0],["2025-03-25",116.4341,118.1027,114.6175,117.0858,158500.0],["2025-03-26",117.0463,118.9617,116.9772,118.6556,168800.0],["2025-03-27",119.9194,119.9194,118.3792,118.626,161400.0],["2025-03-28",118.468,118.7346,117.224,117.846,146300.0],["2025-03-31",117.2339,119.8206,116.286,118.7938,373900.0],["2025-04-01",118.0928,120.0082,117.8855,119.5146,230400.0],["2025-04-02",119.3171,120.7685,117.767,120.5315,276900.0],["2025-04-03",117.4116,126.2283,117.4116,125.6952,548300.0],["2025-04-04",123.1973,127.966,118.9814,121.4695,767600.0],["2025-04-07",121.4695,123.8785,116.1774,118.6359,524100.0],["2025-04-08",120.9166,123.0294,115.1803,116.5033,425800.0],["2025-04-09",115.6245,122.3284,115.1803,118.6655,682700.0],["2025-04-10",120.2057,120.2748,115.822,117.8559,406600.0],["2025-04-11",117.1351,119.7713,115.822,119.09,400700.0],["2025-04-14",119.8009,120.7685,118.7741,119.7614,458800.0],["2025-04-15",120.1267,120.8079,118.932,119.4356,315100.0],["2025-04-16",119.5442,120.0576,118.0928,118.5371,264500.0],["2025-04-17",118.4779,120.9462,118.0237,119.8996,269700.0],["2025-04-21",119.8996,120.0773,118.0632,118.8926,268100.0],["2025-04-22",120.0181,120.9561,117.4906,120.0675,310100.0],["2025-04-23",120.2551,122.595,119.0308,119.1789,514000.0],["2025-04-24",124.5894,132.4484,122.358,130.0492,837200.0],["2025-04-25",130.7305,130.77,128.6769,130.2763,445200.0],["2025-04-28",130.533,131.9844,130.1183,130.9971,641600.0],["2025-04-29",130.7897,132.478,130.5231,131.7672,467800.0],["2025-04-30",131.6092,133.1395,130.3652,132.2608,532600.0],["2025-05-01",132.3102,132.6854,130.2368,130.9674,251400.0],["2025-05-02",132.0238,132.6162,131.313,132.2114,310100.0],["2025-05-05",132.0831,133.8504,131.6882,133.8405,308200.0],["2025-05-06",132.8729,133.7319,131.8363,132.4978,396200.0],["2025-05-07",133.2383,133.2383,131.3031,131.7573,282800.0],["2025-05-08",133.2383,133.2383,132.093,132.2312,213400.0],["2025-05-09",132.1127,132.8038,130.7008,131.0661,282800.0],["2025-05-12",132.5076,132.5076,129.1903,130.4836,343800.0],["2025-05-13",130.8489,131.5796,127.8278,128.2622,404400.0],["2025-05-14",128.4695,129.8518,127.2354,127.3341,376700.0],["2025-05-15",127.3638,128.562,125.6012,125.8785,272000.0],["2025-05-16",125.7893,126.2448,123.8782,125.4527,370500.0],["2025-05-19",125.3041,127.3836,124.6407,126.8984,243200.0],["2025-05-20",126.3043,127.4034,125.2744,125.8884,250900.0],["2025-05-21",125.0071,125.72,123.7495,124.502,251900.0],["2025-05-22",124.2149,125.8587,123.1652,125.7596,364400.0],["2025-05-23",124.6605,127.6609,124.1654,126.2548,258100.0],["2025-05-27",126.6608,127.7302,125.9577,126.6707,212500.0],["2025-05-28",126.3934,126.8588,125.2546,125.4527,216700.0],["2025-05-29",125.4527,126.1854,124.9873,125.9973,146900.0],["2025-05-30",125.7398,127.3737,125.5418,126.6608,303300.0],["2025-06-02",126.5023,127.0767,125.8884,126.8291,208200.0],["2025-06-03",126.4132,126.6509,123.8287,125.3239,218700.0],["2025-06-04",125.1358,126.334,122.9474,123.1652,278600.0],["2025-06-05",123.6108,123.6108,121.5709,122.8583,197700.0],["2025-06-06",123.7792,125.0665,122.6998,124.5516,227400.0],["2025-06-09",124.5515,129.8889,124.2743,129.7899,336000.0],["2025-06-10",130.2751,132.5427,128.6313,130.6514,257600.0],["2025-06-11",130.5722,130.8593,128.3243,129.4631,309500.0],["2025-06-12",129.275,131.0277,128.8096,129.8988,274400.0],["2025-06-13",128.2352,129.3443,127.9381,128.869,269000.0],["2025-06-16",130.2157,130.2157,128.6115,129.1561,191400.0],["2025-06-17",128.3144,129.0175,126.8192,128.3739,284800.0],["2025-06-18",128.1857,128.9482,127.0568,127.2351,207100.0],["2025-06-20",127.5223,128.3837,127.2153,128.2946,420300.0],["2025-06-23",128.6808,128.9878,127.6411,128.869,226200.0],["2025-06-24",129.0868,130.0572,128.6214,129.2254,198000.0],["2025-06-25",129.1363,134.3153,128.4531,133.1963,477800.0],["2025-06-26",132.7309,137.0681,129.9879,136.2858,480500.0],["2025-06-27",135.8402,135.8402,130.5722,133.1963,708400.0],["2025-06-30",133.4042,134.4044,132.1367,133.8201,313400.0],["2025-07-01",133.4042,135.048,133.3052,134.1766,247300.0],["2025-07-02",134.1766,135.8204,133.5825,135.4243,261000.0],["2025-07-03",136.3947,136.573,134.7708,135.4342,128300.0],["2025-07-07",135.3649,136.4046,133.8994,134.5727,231600.0],["2025-07-08",134.751,136.4542,132.0674,132.6121,325800.0],["2025-07-09",133.2359,133.2359,130.889,132.3843,236800.0],["2025-07-10",132.2952,134.2855,131.2752,131.4436,240600.0],["2025-07-11",131.295,132.5328,129.5918,130.8792,223100.0],["2025-07-14",130.7405,131.7109,129.572,130.1463,144800.0],["2025-07-15",129.7404,129.9384,128.4432,128.6709,229300.0],["2025-07-16",129.166,130.5524,128.5026,129.3443,172000.0],["2025-07-17",129.0472,131.4733,128.9482,131.1267,251500.0],["2025-07-18",131.6713,132.6418,130.1464,131.305,241100.0],["2025-07-21",131.0673,131.9585,129.9384,130.2256,279300.0],["2025-07-22",130.2256,132.5724,128.0174,132.1962,271700.0],["2025-07-23",132.206,132.4437,130.4335,132.1962,289300.0],["2025-07-24",131.7605,134.6618,120.9669,121.0956,545500.0],["2025-07-25",121.3135,122.3928,118.9864,121.2541,499300.0],["2025-07-28",121.1848,121.4026,118.0457,118.9072,338900.0],["2025-07-29",119.6004,122.5117,118.828,122.0562,564900.0],["2025-07-30",122.7097,130.5821,121.1353,128.9482,1005500.0],["2025-07-31",128.7997,133.3745,128.5719,131.9882,736900.0],["2025-08-01",131.9288,132.1565,127.6411,129.7998,535400.0],["2025-08-04",129.9285,133.4735,129.2948,133.4339,322200.0],["2025-08-05",133.3448,134.2063,131.701,131.9783,299800.0],["2025-08-06",132.5328,134.6123,131.5228,134.2459,225000.0],["2025-08-07",134.7114,134.8698,132.5131,133.7607,236000.0],["2025-08-08",134.4143,134.5232,132.5427,133.127,199300.0],["2025-08-11",133.5231,135.1372,133.3547,135.0282,212500.0],["2025-08-12",135.7907,137.682,135.1173,137.1572,255700.0],["2025-08-13",137.2562,138.5633,136.2363,137.9098,280100.0],["2025-08-14",137.89,140.1774,136.5334,137.9791,455400.0],["2025-08-15",138.585,138.7538,134.7213,135.5954,231800.0],["2025-08-18",136.3601,138.4459,135.506,137.5123,223900.0],["2025-08-19",137.413,138.7538,136.5985,136.6979,152600.0],["2025-08-20",137.6216,138.585,136.4694,138.1678,392400.0],["2025-08-21",138.1579,139.2306,136.38,137.7606,403400.0],["2025-08-22",138.4161,143.6504,137.403,143.4021,509800.0],["2025-08-25",143.422,146.7692,143.422,146.5606,368200.0],["2025-08-26",146.7493,147.2658,145.4184,146.2527,212600.0],["2025-08-27",145.5773,147.7425,145.5773,147.5936,294200.0],["2025-08-28",147.6035,147.9313,146.2726,146.7692,272900.0],["2025-08-29",147.6631,147.7425,145.9051,146.2726,354400.0],["2025-09-02",145.4084,148.5768,144.0577,148.4676,314500.0],["2025-09-03",147.7326,149.0536,147.7326,148.7258,249700.0],["2025-09-04",148.3186,149.8978,147.236,149.8085,147600.0],["2025-09-05",149.0337,149.6297,145.8951,146.1335,258700.0],["2025-09-08",146.789,147.2261,145.8356,146.9182,165800.0],["2025-09-09",146.9182,146.9182,144.8324,145.478,157800.0],["2025-09-10",145.2893,145.2893,143.5809,144.5444,179300.0],["2025-09-11",144.594,147.1267,144.0775,147.0672,240500.0],["2025-09-12",146.5705,147.3055,145.2297,145.3489,157800.0],["2025-09-15",145.9845,147.2459,145.0012,145.9647,206700.0],["2025-09-16",146.0441,146.2428,144.5543,144.7033,168900.0],["2025-09-17",145.478,148.7457,145.0211,146.3719,321400.0],["2025-09-18",146.3222,148.2689,146.0342,147.5538,196600.0],["2025-09-19",148.2292,148.2292,145.2495,145.4382,592200.0],["2025-09-22",145.031,146.7592,144.4351,146.3918,195700.0],["2025-09-23",146.7592,148.8053,145.6468,147.8121,292400.0],["2025-09-24",147.6234,149.8979,147.0572,149.2324,262100.0],["2025-09-25",149.1827,153.8608,149.0337,153.6324,432900.0],["2025-09-26",153.4437,157.8536,151.7552,152.2617,626200.0],["2025-09-29",152.4902,154.3773,152.4802,153.5827,337800.0],["2025-09-30",155.4798,157.7741,154.9732,157.347,625800.0],["2025-10-01",156.9398,157.4662,150.6527,150.8116,638400.0],["2025-10-02",150.1263,150.9507,145.0906,148.0703,446500.0],["2025-10-03",148.1597,152.51,146.9976,150.7619,365800.0],["2025-10-06",151.199,154.7647,151.199,153.8509,333400.0],["2025-10-07",153.9204,155.5294,151.0996,152.6292,308800.0],["2025-10-08",153.4933,155.738,152.4306,154.854,182900.0],["2025-10-09",154.8541,156.0856,152.7683,153.3642,259200.0],["2025-10-10",152.7782,154.3972,149.1728,149.6893,245500.0],["2025-10-13",149.9574,152.6888,149.6297,152.5994,193600.0],["2025-10-14",151.5963,157.9231,151.5963,157.8536,251900.0],["2025-10-15",157.8536,159.8997,153.106,159.1249,244500.0],["2025-10-16",158.6382,161.9059,157.2477,157.4464,360400.0],["2025-10-17",157.2477,158.4098,154.4766,156.3737,256100.0],["2025-10-20",157.9628,158.0225,155.6387,157.3272,178400.0],["2025-10-21",157.4166,157.4265,148.5669,152.3412,468800.0],["2025-10-22",151.7154,154.3972,150.4739,153.6721,519500.0],["2025-10-23",154.6455,155.4698,153.394,153.7714,216300.0],["2025-10-24",155.6983,156.185,152.4803,153.0861,139100.0],["2025-10-27",153.1854,153.6522,148.1001,149.7191,231200.0],["2025-10-28",148.5669,149.1529,146.0143,148.2491,300600.0],["2025-10-29",148.2491,149.6694,145.776,147.0672,338300.0],["2025-10-30",153.7019,162.0549,148.1597,157.3768,658300.0],["2025-10-31",157.0987,161.9457,155.9863,157.4265,363100.0],["2025-11-03",157.4265,160.0486,155.5294,157.7543,199700.0],["2025-11-04",157.506,160.5552,157.506,158.7872,317600.0],["2025-11-05",158.4992,161.1511,157.2974,161.0816,444000.0],["2025-11-06",160.9525,164.9552,160.4062,160.8134,371600.0],["2025-11-07",161.0021,161.9358,158.3601,159.6414,170700.0],["2025-11-10",159.8897,162.8793,159.6613,160.287,152400.0],["2025-11-11",160.287,162.0549,159.4229,161.4193,173600.0],["2025-11-12",161.2008,162.5516,160.2473,160.5353,165900.0],["2025-11-13",160.4559,160.5552,156.334,156.9299,180900.0],["2025-11-14",156.3523,160.047,155.9241,159.3499,244600.0],["2025-11-17",159.1308,159.8777,153.8228,153.9722,302300.0],["2025-11-18",153.9721,157.0394,151.2534,154.9282,211900.0],["2025-11-19",155.9938,158.0552,155.0875,155.944,212500.0],["2025-11-20",156.3822,157.1291,147.2898,147.4392,410400.0],["2025-11-21",147.9571,153.773,146.3438,149.8393,402600.0],["2025-11-24",150.8053,153.514,147.3894,152.8369,334000.0],["2025-11-25",152.6178,154.9282,152.3588,153.9921,179600.0],["2025-11-26",153.8029,159.1706,152.5879,157.9357,330800.0],["2025-11-28",159.2503,160.0669,156.9398,157.7565,144100.0],["2025-12-01",157.5473,159.6586,156.5315,158.6229,221900.0],["2025-12-02",159.569,161.3615,158.3042,159.9972,191000.0],["2025-12-03",160.9233,161.7499,158.7523,161.6105,184700.0],["2025-12-04",160.6445,162.5765,159.6984,161.3416,270500.0],["2025-12-05",161.1225,161.2122,152.9065,153.2949,263400.0],["2025-12-08",154.7191,158.4735,154.5199,155.8344,231600.0],["2025-12-09",155.7946,156.2627,153.9323,155.5556,206800.0],["2025-12-10",155.2369,158.364,155.2369,158.0652,226100.0],["2025-12-11",158.7723,162.8454,157.4278,161.5806,207400.0],["2025-12-12",162.6163,164.6181,159.8976,163.2338,303100.0],["2025-12-15",162.696,164.1599,161.4213,163.9209,333800.0],["2025-12-16",164.0404,164.618,161.1524,161.8794,205800.0],["2025-12-17",161.9591,163.3035,158.2245,160.1068,185800.0],["2025-12-18",161.491,162.2279,159.6984,161.5109,191600.0],["2025-12-19",161.1823,163.0246,159.4793,160.3955,587600.0],["2025-12-22",161.2321,162.7259,159.4594,161.6006,170100.0],["2025-12-23",161.7898,162.9549,160.535,161.5707,137600.0],["2025-12-24",161.4412,162.1383,161.4014,161.6802,61400.0],["2025-12-26",162.0686,162.3275,160.1665,160.296,72700.0],["2025-12-29",160.296,161.3815,158.8021,160.4951,149100.0],["2025-12-30",160.4951,161.6304,160.2262,160.5648,184300.0],["2025-12-31",160.5848,160.8835,158.7225,158.7225,230800.0],["2026-01-02",158.4735,159.1706,153.9024,156.1332,223300.0],["2026-01-05",155.3564,163.4728,153.5937,162.3475,732700.0],["2026-01-06",162.6761,166.6197,160.8636,162.4371,501000.0],["2026-01-07",162.8354,165.2056,160.9134,164.9766,170500.0],["2026-01-08",164.3093,167.6654,162.4968,164.5882,219700.0],["2026-01-09",163.9508,165.5542,162.9549,164.2297,170600.0],["2026-01-12",164.1101,165.6338,162.3275,165.4347,195700.0],["2026-01-13",165.4446,165.6637,162.4968,165.1658,163600.0],["2026-01-14",165.1658,168.5418,164.0006,167.3368,203800.0],["2026-01-15",167.3368,169.3584,166.311,168.3127,166000.0],["2026-01-16",167.9642,170.663,166.8588,170.3941,200400.0],["2026-01-20",168.7808,172.834,167.277,167.9741,306800.0],["2026-01-21",167.7351,171.4597,167.3069,171.1311,274300.0],["2026-01-22",171.0713,173.7901,169.5576,171.2705,302800.0],["2026-01-23",170.7925,171.8083,165.7932,166.7393,254700.0],["2026-01-26",166.7392,168.482,165.3152,168.3028,195300.0],["2026-01-27",168.3028,169.4978,166.5501,167.6654,123600.0],["2026-01-28",167.6754,168.1833,164.1002,165.3849,181700.0],["2026-01-29",165.7434,170.1252,165.2654,170.0456,218100.0],["2026-01-30",169.0995,171.2904,167.4463,169.7966,321600.0],["2026-02-02",169.9061,171.7585,168.1136,170.9817,297900.0],["2026-02-03",170.9817,171.4099,167.6256,170.2746,229900.0],["2026-02-04",170.8423,171.6688,169.0198,171.2107,308600.0],["2026-02-05",167.0779,180.2533,162.3275,176.9171,489200.0],["2026-02-06",180.7014,187.9713,178.7794,181.1695,404200.0],["2026-02-09",181.3985,183.4201,178.0723,182.4442,634000.0],["2026-02-10",181.0201,182.5836,179.4566,180.9106,168900.0],["2026-02-11",181.4782,184.187,179.108,181.6973,195300.0],["2026-02-12",182.4741,184.6949,180.5819,181.2491,204400.0],["2026-02-13",180.6815,183.0915,177.8931,181.1396,158100.0],["2026-02-17",181.0201,183.6094,180.0143,183.1413,324900.0],["2026-02-18",182.4426,186.7147,182.1831,183.7702,365100.0],["2026-02-19",182.782,184.7783,181.7339,182.762,148700.0],["2026-02-20",183.0315,183.4308,180.636,183.1114,311300.0],["2026-02-23",183.5506,186.2456,178.3402,181.2548,187700.0],["2026-02-24",181.5642,185.3972,175.3857,184.958,227200.0],["2026-02-25",186.006,186.555,181.684,185.7764,214000.0],["2026-02-26",186.3953,189.5495,184.6086,188.9206,183400.0],["2026-02-27",188.182,193.602,187.5332,192.4341,345800.0],["2026-03-02",190.1384,197.375,188.5912,196.7262,324100.0],["2026-03-03",192.7036,195.9876,190.6474,194.8696,536500.0],["2026-03-04",195.0393,197.5547,191.955,194.69,268400.0],["2026-03-05",192.6038,193.9513,186.4851,186.6947,202700.0],["2026-03-06",184.4289,190.7872,181.6641,189.9587,288300.0],["2026-03-09",188.4814,196.5964,185.9661,195.8478,366400.0],["2026-03-10",194.65,199.2316,194.3905,194.6201,550200.0],["2026-03-11",192.8833,196.5066,190.4877,191.935,247400.0],["2026-03-12",189.1103,192.9033,187.1339,190.5975,240800.0],["2026-03-13",191.6556,194.0711,190.0086,192.7136,210700.0],["2026-03-16",193.5221,194.6301,187.5931,188.2519,304400.0],["2026-03-17",189.2201,193.6419,189.2201,190.2382,256500.0],["2026-03-18",189.4596,193.3724,189.0404,189.7291,333900.0],["2026-03-19",187.4034,191.5058,186.0859,188.1221,453300.0],["2026-03-20",189.7391,193.043,188.2619,191.7254,616600.0],["2026-03-23",192.4042,197.385,192.4042,193.2626,355600.0],["2026-03-24",193.2626,196.3169,192.3543,195.9676,278800.0],["2026-03-25",197.2552,198.6327,188.9306,190.0785,380400.0],["2026-03-26",188.2918,192.6537,188.1221,191.6456,215800.0],["2026-03-27",190.867,191.7853,186.6848,190.5277,347200.0],["2026-03-30",191.1365,192.9033,188.6212,191.2164,378200.0],["2026-03-31",191.6955,193.6419,178.2004,187.653,674000.0],["2026-04-01",188.4914,189.9787,186.2755,189.5694,276700.0],["2026-04-02",188.9406,201.8767,187.7029,199.2116,782800.0],["2026-04-06",197.4049,198.1635,188.152,190.0386,427600.0],["2026-04-07",191.2463,194.9295,191.1864,194.5203,291300.0],["2026-04-08",196.5365,201.138,196.0275,198.473,510600.0],["2026-04-09",198.4131,199.3314,196.1273,198.5329,252200.0],["2026-04-10",197.1554,203.0545,195.8378,201.2578,326100.0],["2026-04-13",201.158,205.7395,200.629,204.1125,256900.0],["2026-04-14",203.6534,205.0408,201.4275,202.4656,204800.0],["2026-04-15",202.6253,203.7332,201.0183,202.226,333400.0],["2026-04-16",202.226,207.4064,200.9584,206.6478,278600.0],["2026-04-17",206.6179,209.792,203.5635,206.3883,504800.0],["2026-04-20",207.0172,209.802,204.1724,204.5617,228200.0],["2026-04-21",205.3403,208.3846,205.0807,207.6859,215500.0],["2026-04-22",208.4146,208.7939,204.1724,205.2504,281700.0],["2026-04-23",215.3617,226.8405,206.3584,211.9381,518700.0],["2026-04-24",220.1928,223.7861,215.4516,218.5957,508500.0],["2026-04-27",218.9052,219.6039,212.6068,216.9488,480500.0],["2026-04-28",218.1965,222.1691,212.4671,213.6749,408100.0],["2026-04-29",212.9861,218.0368,212.2874,215.2719,272900.0],["2026-04-30",214.1739,219.9732,214.134,217.8172,322600.0],["2026-05-01",217.0586,220.2227,214.1939,219.524,395800.0],["2026-05-04",218.2464,221.3007,217.5477,221.1011,462200.0],["2026-05-05",221.1011,225.5828,221.1011,224.3052,408100.0],["2026-05-06",224.6545,226.7507,222.798,225.9621,429900.0],["2026-05-07",228.9266,230.2941,219.0948,224.4749,427600.0],["2026-05-08",226.0619,228.7769,224.2752,227.2597,296100.0],["2026-05-11",228.717,232.6997,225.9422,232.5699,460200.0],["2026-05-12",232.5699,235.5344,226.7307,230.1144,486200.0],["2026-05-13",229.835,229.835,221.2908,223.8361,288700.0],["2026-05-14",226.6009,228.3477,223.5666,227.11,162600.0],["2026-05-15",227.53,229.74,224.6,226.54,287000.0],["2026-05-18",226.89,230.36,224.73,224.96,256600.0],["2026-05-19",224.38,229.22,223.58,225.86,276400.0],["2026-05-20",225.86,229.17,223.9,226.57,199800.0],["2026-05-21",226.07,226.53,222.27,226.27,208000.0],["2026-05-22",226.89,230.23,224.91,227.59,229900.0],["2026-05-26",227.8,232.58,226.14,232.05,332100.0],["2026-05-27",231.3,235.03,230.81,231.32,477300.0],["2026-05-28",231.51,233.37,221.62,223.25,433000.0],["2026-05-29",222.64,225.83,217.07,219.91,434900.0],["2026-06-01",218.09,219.44,213.74,213.76,409200.0],["2026-06-02",212.3,214.17,205.0,209.25,370600.0],["2026-06-03",210.38,221.25,209.95,220.22,480500.0],["2026-06-04",222.01,224.59,221.35,222.44,253300.0],["2026-06-05",222.46,227.97,222.36,225.44,321300.0],["2026-06-08",225.44,228.61,223.43,223.74,307500.0],["2026-06-09",224.82,230.01,224.82,229.35,299100.0],["2026-06-10",230.21,230.39,206.75,211.73,995400.0],["2026-06-11",214.61,218.57,207.33,218.4,1037000.0],["2026-06-12",219.02,226.57,218.88,224.89,350600.0],["2026-06-15",224.15,227.0,220.73,223.78,376200.0],["2026-06-16",225.92,227.31,219.31,219.81,301000.0],["2026-06-17",217.53,228.57,216.24,224.13,712200.0],["2026-06-18",223.81,228.05,219.4,227.05,585600.0],["2026-06-22",228.15,230.03,223.48,228.89,379600.0],["2026-06-23",225.0,232.49,222.54,223.51,470900.0],["2026-06-24",224.22,225.7,217.61,218.88,680800.0],["2026-06-25",218.88,223.63,214.16,217.22,466000.0],["2026-06-26",216.75,217.3,210.36,212.45,1262000.0],["2026-06-29",212.13,216.81,206.41,215.24,641400.0],["2026-06-30",215.99,221.65,215.02,216.32,516400.0],["2026-07-01",217.52,220.46,213.28,218.41,543900.0],["2026-07-02",218.41,223.73,215.62,221.97,612900.0],["2026-07-06",222.11,226.605,219.55,224.29,285646.559025],["2026-07-07",225.44,226.99,218.7,223.25,416341.693652],["2026-07-08",222.68,223.465,214.05,215.64,519964.687146],["2026-07-09",216.94,222.865,216.5,221.42,293023.76301],["2026-07-10",220.05,222.0274,216.105,218.61,203764.391035],["2026-07-13",217.17,219,213.9,214.62,282131.12429],["2026-07-14",216.75,217.8,208.19,210.06,393845.266855],["2026-07-15",210.6,216.53,205.1634,215.23,390705.774367],["2026-07-16",215.65,220.95,212.175,216.38,449792.726057],["2026-07-17",213.17,215.52,210.625,213.61,289770.634935],["2026-07-20",214,214.79,209.64,209.66,297653.02016],["2026-07-21",211.33,213.35,208.395,211.89,320809.398495],["2026-07-22",208.13,210.265,202.656,208.74,587516.912091],["2026-07-23",213.11,219.98,188.92,197.41,1557295.39419],["2026-07-24",200.37,207.4,194.44,195.06,625525.982485],["2026-07-27",195.24,207.27,195.24,206.74,538932.423513],["2026-07-28",209.05,211.48,204.9,206.73,469460.152924],["2026-07-29",206.38,207.17,200.535,202.22,555407.456213],["2026-07-30",204.37,204.99,197.95,201.94,412247.753906],["2026-07-31",201.66,205.76,200.95,204.01,364345.307911],["2026-08-03",205.3,210.245,201.8875,209.35,393525.186726],["2026-08-04",209.35,215.6,208.01,214.89,623183.613543],["2026-08-05",215.35,216.48,207.87,207.98,332222.897622],["2026-08-06",207.68,209.33,202.53,205.66,337325.3956],["2026-08-07",205.2,205.7,200.85,202.54,317293.579797],["2026-08-10",210.99,213.99,208.325,210.135,68750.565894],["2026-08-11",209.23,211.1,207.55,208.37,349175.5945],["2026-08-12",209.24,214.99,208.51,213.965,416931.628572],["2026-08-13",214.15,216.84,210.68,210.82,217696.266988],["2026-08-14",211.09,214.92,210.41,214.75,215148.38463],["2026-08-17",213.94,217.69,208.69,216.24,254137.547918],["2026-08-18",215.34,215.82,210.8,212.74,236745.031777],["2026-08-19",214.32,215.405,211.38,211.98,200031.47681],["2026-08-20",209.83,211.59,204.8067,205.91,266399.080864],["2026-08-21",207.87,228.02,205.45,225.28,625378.495881],["2026-08-24",225.28,238.38,223.3,236.43,1047345.467131],["2026-08-25",236.43,238.93,228.0301,229.51,582007.627624],["2026-08-26",229.19,234.74,218.14,219.82,762458.065944],["2026-08-27",220.44,226.96,218.37,224.07,385822.716816],["2026-08-28",224.07,225.54,218.81,219.21,401915.814157],["2026-08-31",219.51,220.34,212.61,214.47,359520.138749],["2026-09-01",212.59,217.34,212.21,215.56,424355.720728],["2026-09-02",215.81,221.735,214.13,220.1,445224.967683],["2026-09-03",222.68,224.53,219.645,223.92,294354.400469],["2026-09-04",221.96,226.84,221.645,225.62,258120.35057],["2026-09-08",225.03,230.39,224.675,225.42,377946.645697],["2026-09-09",224.33,230.16,220.78,227.37,504694.002171],["2026-09-10",227.55,229.52,223.775,227.38,479118.568918],["2026-09-11",230.27,231.83,226.28,228.38,411152.572676],["2026-09-14",228.38,228.61,221.09,221.79,394770.903258]]}