{"t":"JACK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-03-05",6.1539,6.2043,6.053,6.2043,8933400.0],["1992-03-06",6.1539,6.2548,6.1539,6.2548,1441600.0],["1992-03-09",6.2043,6.3052,6.2043,6.2548,532600.0],["1992-03-10",6.3052,6.5574,6.3052,6.507,937600.0],["1992-03-11",6.507,6.507,6.3052,6.3052,740400.0],["1992-03-12",6.3052,6.4061,6.3052,6.3052,279600.0],["1992-03-13",6.3052,6.3052,6.2043,6.2548,536600.0],["1992-03-16",6.2043,6.2043,6.1539,6.1539,168000.0],["1992-03-17",6.1539,6.2548,6.1539,6.2548,354400.0],["1992-03-18",6.3052,6.4061,6.3052,6.4061,697800.0],["1992-03-19",6.4566,6.7592,6.4566,6.6583,524800.0],["1992-03-20",6.7088,6.961,6.7088,6.961,215600.0],["1992-03-23",6.961,7.1627,6.8096,7.1123,348400.0],["1992-03-24",7.1123,7.3645,7.1123,7.3141,314000.0],["1992-03-25",7.3141,7.4654,7.2132,7.4654,358800.0],["1992-03-26",7.4654,7.4654,7.2636,7.2636,276800.0],["1992-03-27",7.2636,7.2636,7.0114,7.0114,157600.0],["1992-03-30",6.961,7.0114,6.961,7.0114,78000.0],["1992-03-31",6.961,6.961,6.7592,6.8096,75800.0],["1992-04-01",6.8096,6.8601,6.7592,6.8601,298000.0],["1992-04-02",6.9105,6.961,6.8601,6.8601,407400.0],["1992-04-03",6.7592,6.7592,6.6079,6.6583,498400.0],["1992-04-06",6.6583,7.0114,6.6583,7.0114,189800.0],["1992-04-07",6.961,7.0114,6.7592,6.8096,298400.0],["1992-04-08",6.7088,6.7088,6.4061,6.4566,566600.0],["1992-04-09",6.4566,6.6079,6.4566,6.5574,361600.0],["1992-04-10",6.6079,6.6079,6.5574,6.6079,66600.0],["1992-04-13",6.6079,6.6079,6.5574,6.5574,24200.0],["1992-04-14",6.6079,6.7088,6.5574,6.7088,634200.0],["1992-04-15",6.7088,6.7088,6.6079,6.6583,254400.0],["1992-04-16",6.6079,6.6079,6.2548,6.4566,351600.0],["1992-04-20",6.4061,6.4061,6.3052,6.3052,127200.0],["1992-04-21",6.2548,6.2548,5.8513,5.8513,287600.0],["1992-04-22",5.8513,5.8513,5.6495,5.7504,517600.0],["1992-04-23",5.7504,5.7504,5.4477,5.4477,261000.0],["1992-04-24",5.5486,5.5486,4.1362,4.9937,1172600.0],["1992-04-27",4.9937,5.246,4.9937,5.0442,590600.0],["1992-04-28",5.0442,5.0442,4.9937,4.9937,216400.0],["1992-04-29",4.9937,4.9937,4.8424,4.8424,83000.0],["1992-04-30",4.7415,5.0442,4.4893,5.0442,344600.0],["1992-05-01",5.1955,5.3468,5.1955,5.2459,209200.0],["1992-05-04",5.1955,5.2459,4.8929,4.9433,131400.0],["1992-05-05",4.8929,4.8929,4.7415,4.792,126000.0],["1992-05-06",4.792,5.4477,4.6911,5.4477,180400.0],["1992-05-07",5.3973,5.4477,5.2459,5.2459,155800.0],["1992-05-08",5.1955,5.1955,5.0442,5.0442,221600.0],["1992-05-11",5.0946,5.0946,5.0442,5.0442,98400.0],["1992-05-12",5.0442,5.0442,5.0442,5.0442,97400.0],["1992-05-13",4.9937,4.9937,4.9937,4.9937,40200.0],["1992-05-14",4.9937,4.9937,4.9433,4.9433,32000.0],["1992-05-15",4.9433,4.9433,4.792,4.8929,125600.0],["1992-05-18",4.8929,4.8929,4.792,4.792,33000.0],["1992-05-19",4.792,4.792,4.6406,4.6406,119800.0],["1992-05-20",4.6406,4.6406,4.3884,4.4893,130400.0],["1992-05-21",4.4389,4.4389,4.2876,4.338,560600.0],["1992-05-22",4.3884,4.4389,4.3884,4.4389,35400.0],["1992-05-26",4.4389,4.5398,4.3884,4.5398,397600.0],["1992-05-27",4.5398,4.6406,4.5398,4.6406,57000.0],["1992-05-28",4.5902,4.5902,4.0353,4.2876,786200.0],["1992-05-29",4.2876,4.338,4.1867,4.338,523200.0],["1992-06-01",4.338,4.338,3.9345,3.9849,552000.0],["1992-06-02",4.0353,4.1867,4.0353,4.1867,577200.0],["1992-06-03",4.1867,4.2371,4.1867,4.2371,147000.0],["1992-06-04",4.2371,4.338,4.2371,4.2876,80000.0],["1992-06-05",4.338,4.338,4.2371,4.2371,38800.0],["1992-06-08",4.1867,4.1867,3.9849,3.9849,214200.0],["1992-06-09",3.9849,3.9849,3.7831,3.9345,255400.0],["1992-06-10",3.9345,3.9849,3.9345,3.9345,76000.0],["1992-06-11",3.9849,3.9849,3.9345,3.9849,79200.0],["1992-06-12",4.0858,4.2876,4.0353,4.1362,835600.0],["1992-06-15",4.0858,4.0858,3.9849,4.0353,113600.0],["1992-06-16",4.0353,4.0353,3.9345,4.0353,123600.0],["1992-06-17",4.0353,4.0353,3.9345,3.9849,354000.0],["1992-06-18",3.9345,4.0353,3.9345,4.0353,145400.0],["1992-06-19",4.0353,4.0353,3.9849,3.9849,29800.0],["1992-06-22",3.9849,4.0353,3.9849,4.0353,14200.0],["1992-06-23",4.0353,4.0353,3.9849,3.9849,29600.0],["1992-06-24",4.0353,4.0353,3.9849,4.0353,218800.0],["1992-06-25",4.0353,4.1867,4.0353,4.1867,373000.0],["1992-06-26",4.2371,4.2371,3.884,3.9345,76400.0],["1992-06-29",3.9345,3.9345,3.6823,3.884,298600.0],["1992-06-30",3.884,4.338,3.8336,4.338,263400.0],["1992-07-01",4.2876,4.2876,4.0353,4.1362,138000.0],["1992-07-02",4.0858,4.2876,4.0858,4.2876,51000.0],["1992-07-06",4.2876,4.2876,4.1867,4.2371,64600.0],["1992-07-07",4.1867,4.1867,3.9849,3.9849,91800.0],["1992-07-08",3.884,3.9849,3.884,3.9849,43800.0],["1992-07-09",4.0353,4.1362,4.0353,4.0858,96200.0],["1992-07-10",4.0858,4.0858,4.0353,4.0858,102400.0],["1992-07-13",4.0858,4.1362,3.9849,4.1362,164000.0],["1992-07-14",4.1362,4.338,4.1362,4.338,76000.0],["1992-07-15",4.3884,4.3884,4.1867,4.1867,170200.0],["1992-07-16",4.2371,4.338,4.2371,4.338,24200.0],["1992-07-17",4.338,4.3884,4.2876,4.338,49000.0],["1992-07-20",4.2876,4.338,4.2876,4.338,22600.0],["1992-07-21",4.338,4.338,4.2371,4.2876,90400.0],["1992-07-22",4.2371,4.2371,4.1867,4.2371,70600.0],["1992-07-23",4.2876,4.5398,4.2371,4.4893,129800.0],["1992-07-24",4.5398,4.5398,4.4389,4.4389,63400.0],["1992-07-27",4.4893,4.6406,4.4893,4.6406,42000.0],["1992-07-28",4.6406,4.8424,4.6406,4.792,159000.0],["1992-07-29",4.792,5.3468,4.792,4.9937,584600.0],["1992-07-30",4.9937,5.0946,4.9937,5.0946,271800.0],["1992-07-31",5.0946,5.0946,4.8929,4.9433,51200.0],["1992-08-03",4.9433,4.9433,4.792,4.8424,112400.0],["1992-08-04",4.0353,4.1867,3.8336,4.0353,3411000.0],["1992-08-05",4.0858,4.1362,3.8336,3.884,1213200.0],["1992-08-06",3.9345,4.0353,3.9345,3.9849,390200.0],["1992-08-07",4.0353,4.0353,3.9345,3.9849,154000.0],["1992-08-10",3.9849,4.2371,3.9345,4.2371,286600.0],["1992-08-11",4.2371,4.2371,4.0858,4.1362,304600.0],["1992-08-12",4.1362,4.1867,4.1362,4.1867,85400.0],["1992-08-13",4.1867,4.1867,4.1362,4.1362,60000.0],["1992-08-14",4.1867,4.2371,4.1867,4.2371,20600.0],["1992-08-17",4.2371,4.2371,4.1362,4.1867,40200.0],["1992-08-18",4.1867,4.2876,4.1867,4.2876,59000.0],["1992-08-19",4.2876,4.2876,4.2371,4.2371,61200.0],["1992-08-20",4.2876,4.2876,4.2371,4.2371,57400.0],["1992-08-21",4.2371,4.2371,4.1867,4.1867,25000.0],["1992-08-24",4.1867,4.1867,4.1362,4.1867,242800.0],["1992-08-25",4.1867,4.2371,4.1867,4.2371,21400.0],["1992-08-26",4.2371,4.2876,4.1867,4.1867,214400.0],["1992-08-27",4.2371,4.2371,4.1867,4.1867,17000.0],["1992-08-28",4.2371,4.2876,4.2371,4.2371,52000.0],["1992-08-31",4.2876,4.2876,4.2371,4.2876,97400.0],["1992-09-01",4.2876,4.2876,4.2371,4.2371,112200.0],["1992-09-02",4.2371,4.2876,4.2371,4.2876,37800.0],["1992-09-03",4.2371,4.2371,4.2371,4.2371,204400.0],["1992-09-04",4.2876,4.2876,4.2371,4.2371,27600.0],["1992-09-08",4.2876,4.338,4.2876,4.2876,27600.0],["1992-09-09",4.2876,4.338,4.2371,4.2371,368000.0],["1992-09-10",4.2371,4.2876,4.2371,4.2371,158400.0],["1992-09-11",4.2371,4.2876,4.2371,4.2371,25600.0],["1992-09-14",4.2876,4.338,4.2876,4.2876,18000.0],["1992-09-15",4.338,4.338,4.2876,4.2876,58400.0],["1992-09-16",4.2876,4.338,4.2876,4.338,28200.0],["1992-09-17",4.338,4.338,4.2876,4.2876,14400.0],["1992-09-18",4.338,4.338,4.2876,4.338,21400.0],["1992-09-21",4.338,4.3884,4.338,4.3884,63000.0],["1992-09-22",4.338,4.3884,4.2371,4.2371,152600.0],["1992-09-23",4.2371,4.2876,4.2371,4.2876,147600.0],["1992-09-24",4.2371,4.2876,4.2371,4.2371,413000.0],["1992-09-25",4.2876,4.2876,4.1867,4.2371,435000.0],["1992-09-28",4.1867,4.2371,4.1867,4.1867,48600.0],["1992-09-29",4.1867,4.2371,4.1867,4.1867,413600.0],["1992-09-30",4.1867,4.1867,4.1362,4.1867,474000.0],["1992-10-01",4.1867,4.1867,4.0353,4.0858,91000.0],["1992-10-02",4.0858,4.0858,3.9849,3.9849,64600.0],["1992-10-05",4.0353,4.0353,3.9849,4.0353,272600.0],["1992-10-06",4.0353,4.0858,3.9849,3.9849,225600.0],["1992-10-07",4.0353,4.0353,3.9345,3.9345,91200.0],["1992-10-08",3.9849,4.0353,3.9849,3.9849,52600.0],["1992-10-09",3.9849,4.0353,3.9849,3.9849,22000.0],["1992-10-12",4.0353,4.0353,3.9849,4.0353,11600.0],["1992-10-13",4.0353,4.0858,4.0353,4.0858,35800.0],["1992-10-14",4.0353,4.0858,4.0353,4.0858,26600.0],["1992-10-15",4.0858,4.1362,3.9849,4.0353,17600.0],["1992-10-16",4.0353,4.0858,4.0353,4.0858,16400.0],["1992-10-19",4.0858,4.1867,4.0858,4.1362,53200.0],["1992-10-20",4.1362,4.2876,4.1362,4.2876,63800.0],["1992-10-21",4.2876,4.338,4.1867,4.2371,61400.0],["1992-10-22",4.2371,4.3884,4.1867,4.3884,96200.0],["1992-10-23",4.3884,4.6406,4.3884,4.5902,189200.0],["1992-10-26",4.6406,4.6911,4.2371,4.5902,129600.0],["1992-10-27",4.5902,4.6406,4.3884,4.4389,61600.0],["1992-10-28",4.4893,4.4893,4.4389,4.4389,26600.0],["1992-10-29",4.4389,4.4893,4.3884,4.4893,47800.0],["1992-10-30",4.4893,4.6406,4.4389,4.6406,65000.0],["1992-11-02",4.6406,4.9937,4.6406,4.9433,180600.0],["1992-11-03",4.8929,4.8929,4.6406,4.7415,125200.0],["1992-11-04",4.7415,4.9433,4.6911,4.9433,146400.0],["1992-11-05",4.9433,5.0946,4.9433,5.0442,224200.0],["1992-11-06",4.9937,4.9937,4.5398,4.8929,323600.0],["1992-11-09",4.9433,4.9433,4.8424,4.9433,93000.0],["1992-11-10",4.8929,4.8929,4.7415,4.7415,323000.0],["1992-11-11",4.792,4.9433,4.792,4.9433,97600.0],["1992-11-12",4.9433,4.9433,4.8424,4.8929,65200.0],["1992-11-13",4.8929,4.9433,4.8424,4.8929,72800.0],["1992-11-16",4.8929,5.0442,4.8929,4.9937,91600.0],["1992-11-17",5.0442,5.0442,4.9433,4.9937,174000.0],["1992-11-18",4.9937,5.0442,4.9937,4.9937,37200.0],["1992-11-19",4.9937,5.0442,4.9433,4.9433,38600.0],["1992-11-20",4.9937,4.9937,4.9433,4.9433,117600.0],["1992-11-23",4.9937,4.9937,4.9433,4.9433,261200.0],["1992-11-24",4.9937,4.9937,4.8424,4.8424,92600.0],["1992-11-25",4.8929,4.8929,4.4893,4.5902,205600.0],["1992-11-27",4.5902,4.7415,4.5902,4.6911,250600.0],["1992-11-30",4.6911,4.9433,4.6911,4.9433,89600.0],["1992-12-01",4.8424,4.8929,4.7415,4.7415,117200.0],["1992-12-02",4.792,4.792,4.6406,4.6406,110600.0],["1992-12-03",4.6406,4.6911,4.5902,4.6406,64800.0],["1992-12-04",4.6406,4.6911,4.5902,4.6406,111000.0],["1992-12-07",4.7415,4.9433,4.7415,4.9433,289400.0],["1992-12-08",4.8929,4.9433,4.8424,4.8424,199400.0],["1992-12-09",4.8929,4.9937,4.8929,4.9433,98600.0],["1992-12-10",4.9433,4.9937,4.9433,4.9937,72200.0],["1992-12-11",4.9937,5.1451,4.9433,5.0946,162000.0],["1992-12-14",5.1451,5.2459,5.0946,5.2459,162000.0],["1992-12-15",5.1955,5.2459,5.1955,5.2459,132400.0],["1992-12-16",5.246,5.246,5.0946,5.0946,213800.0],["1992-12-17",5.0946,5.1451,5.0442,5.0946,72400.0],["1992-12-18",5.1451,5.1955,5.1451,5.1955,211800.0],["1992-12-21",5.1955,5.1955,5.0946,5.1451,66000.0],["1992-12-22",5.1451,5.1955,5.0946,5.1955,90800.0],["1992-12-23",5.1451,5.2459,5.1451,5.2459,178800.0],["1992-12-24",5.2459,5.2964,5.2459,5.2459,38200.0],["1992-12-28",5.2964,5.2964,5.1955,5.2459,22600.0],["1992-12-29",5.1955,5.3468,5.1955,5.2459,115000.0],["1992-12-30",5.2964,5.3468,5.1955,5.2964,72200.0],["1992-12-31",5.3468,5.6495,5.2459,5.6495,160400.0],["1993-01-04",5.599,5.599,5.3973,5.3973,176600.0],["1993-01-05",5.3973,5.5486,5.3973,5.5486,93400.0],["1993-01-06",5.599,5.599,5.3468,5.3973,289400.0],["1993-01-07",5.4477,5.4477,5.246,5.2964,100600.0],["1993-01-08",5.2964,5.2964,5.2459,5.2459,7400.0],["1993-01-11",5.2964,5.2964,5.1955,5.2459,332400.0],["1993-01-12",5.2964,5.4477,5.2964,5.3973,55600.0],["1993-01-13",5.3973,5.4477,5.3468,5.4477,46800.0],["1993-01-14",5.4477,5.599,5.4477,5.599,75800.0],["1993-01-15",5.599,5.6495,5.599,5.599,101600.0],["1993-01-18",5.599,5.599,5.4982,5.4982,30400.0],["1993-01-19",5.2964,5.2964,4.7415,4.8929,1671400.0],["1993-01-20",4.8424,5.1451,4.8424,5.0946,731400.0],["1993-01-21",5.0442,5.0442,4.4389,4.8424,992400.0],["1993-01-22",4.7415,4.8424,3.8336,3.8336,1211000.0],["1993-01-25",4.2371,4.5902,4.1867,4.4893,2334800.0],["1993-01-26",4.4893,4.4893,4.1362,4.338,899800.0],["1993-01-27",4.2876,4.2876,3.9345,4.0858,1007400.0],["1993-01-28",4.0858,4.0858,3.9849,3.9849,528400.0],["1993-01-29",4.0353,4.2876,3.9849,4.0353,1194600.0],["1993-02-01",4.0858,4.1362,4.0353,4.0353,717600.0],["1993-02-02",4.0858,4.0858,4.0353,4.0858,874600.0],["1993-02-03",4.0353,4.0858,3.6823,3.7327,642400.0],["1993-02-04",3.6823,4.0353,3.6823,4.0353,789600.0],["1993-02-05",4.0858,4.0858,3.8336,3.8336,533400.0],["1993-02-08",3.884,4.2371,3.884,4.0858,1554400.0],["1993-02-09",4.1362,4.1362,3.9345,3.9345,1171200.0],["1993-02-10",3.9345,4.1362,3.9345,4.0858,636800.0],["1993-02-11",4.1362,4.1867,4.0858,4.1362,567200.0],["1993-02-12",4.1362,4.1362,3.9345,4.0353,354800.0],["1993-02-16",3.9849,3.9849,3.7327,3.7831,642000.0],["1993-02-17",3.8336,3.884,3.7327,3.7327,188000.0],["1993-02-18",3.7831,3.884,3.7831,3.8336,178800.0],["1993-02-19",3.8336,3.8336,3.43,3.6318,559000.0],["1993-02-22",3.6318,3.7327,3.0265,3.1274,1026000.0],["1993-02-23",3.1778,3.2787,3.1274,3.2283,539600.0],["1993-02-24",3.2283,3.43,3.1778,3.43,314800.0],["1993-02-25",3.4805,3.6318,3.4805,3.5814,318200.0],["1993-02-26",3.5814,3.6823,3.5814,3.6823,304400.0],["1993-03-01",3.6823,3.6823,3.5814,3.6318,280800.0],["1993-03-02",3.43,3.4805,3.3292,3.3796,427400.0],["1993-03-03",3.2283,3.2283,3.077,3.1778,733000.0],["1993-03-04",3.2283,3.2787,3.1274,3.1778,435000.0],["1993-03-05",3.1778,3.1778,3.077,3.1274,374200.0],["1993-03-08",3.1778,3.43,3.1778,3.2283,559000.0],["1993-03-09",3.2787,3.3796,3.2283,3.3796,671800.0],["1993-03-10",3.3796,3.5309,3.3796,3.5309,370200.0],["1993-03-11",3.5309,3.7327,3.4805,3.6318,1208800.0],["1993-03-12",3.7327,3.8336,3.6318,3.7831,914600.0],["1993-03-15",3.8336,3.9849,3.8336,3.9345,957800.0],["1993-03-16",3.9345,3.9849,3.7327,3.7831,441800.0],["1993-03-17",3.8336,3.8336,3.7327,3.7831,287000.0],["1993-03-18",3.7831,3.7831,3.6318,3.6823,211200.0],["1993-03-19",3.6823,3.6823,3.4805,3.5309,229600.0],["1993-03-22",3.5309,3.5309,3.3796,3.3796,217600.0],["1993-03-23",3.3796,3.4805,3.3796,3.3796,358600.0],["1993-03-24",3.43,3.6823,3.3796,3.43,911800.0],["1993-03-25",3.5814,3.8336,3.5814,3.7831,522200.0],["1993-03-26",3.884,3.9849,3.6823,3.7327,664400.0],["1993-03-29",3.7327,3.7327,3.6318,3.6318,219400.0],["1993-03-30",3.6823,3.6823,3.6318,3.6318,503400.0],["1993-03-31",3.6823,3.7327,3.6823,3.6823,93000.0],["1993-04-01",3.6823,3.9345,3.6823,3.7831,543400.0],["1993-04-02",3.7831,3.7831,3.6823,3.6823,325800.0],["1993-04-05",3.7327,3.884,3.7327,3.884,163000.0],["1993-04-06",3.884,3.884,3.7831,3.7831,186600.0],["1993-04-07",3.8336,3.884,3.8336,3.884,170400.0],["1993-04-08",3.884,3.884,3.7831,3.8336,151400.0],["1993-04-12",3.8336,3.9849,3.8336,3.9345,219800.0],["1993-04-13",3.9345,4.1362,3.9345,4.1362,497200.0],["1993-04-14",4.2371,4.2876,4.0353,4.0858,381800.0],["1993-04-15",4.0353,4.0858,3.9849,4.0353,171800.0],["1993-04-16",4.0858,4.0858,3.884,4.0353,161600.0],["1993-04-19",4.0353,4.0858,3.9849,4.0353,86800.0],["1993-04-20",3.9849,3.9849,3.8336,3.884,98400.0],["1993-04-21",3.884,4.1362,3.884,4.1362,101800.0],["1993-04-22",4.0858,4.1867,4.0858,4.1867,122800.0],["1993-04-23",4.1867,4.1867,4.0858,4.1362,35600.0],["1993-04-26",4.1362,4.2371,4.0858,4.0858,208800.0],["1993-04-27",4.0858,4.1362,4.0353,4.0353,31800.0],["1993-04-28",4.0353,4.0353,3.884,3.9345,57800.0],["1993-04-29",3.9345,3.9849,3.9345,3.9849,55800.0],["1993-04-30",3.9849,4.0353,3.9345,3.9849,73800.0],["1993-05-03",4.0353,4.1867,4.0353,4.1867,182200.0],["1993-05-04",4.1867,4.1867,4.1362,4.1362,77200.0],["1993-05-05",4.1362,4.1867,4.1362,4.1867,101000.0],["1993-05-06",4.1867,4.3884,4.1867,4.338,529800.0],["1993-05-07",4.338,4.5902,4.338,4.4389,438200.0],["1993-05-10",4.4389,4.4389,4.2876,4.338,127800.0],["1993-05-11",4.2876,4.338,4.2371,4.2876,246800.0],["1993-05-12",4.2876,4.3884,4.2371,4.2371,155200.0],["1993-05-13",4.1867,4.3884,4.1362,4.338,189600.0],["1993-05-14",4.338,4.338,4.2876,4.338,312000.0],["1993-05-17",4.2876,4.3884,4.2371,4.338,75400.0],["1993-05-18",4.338,4.4893,4.338,4.4389,400800.0],["1993-05-19",4.4389,4.6406,4.4389,4.6406,549400.0],["1993-05-20",4.7415,4.9937,4.7415,4.8424,1662000.0],["1993-05-21",4.7415,5.0946,4.6911,4.9937,2068800.0],["1993-05-24",5.0442,5.0442,4.7415,4.9433,295200.0],["1993-05-25",4.792,4.8929,4.792,4.8424,231000.0],["1993-05-26",4.8929,4.9433,4.8424,4.8424,185000.0],["1993-05-27",4.8929,4.9937,4.8929,4.9433,224600.0],["1993-05-28",4.9937,4.9937,4.9433,4.9433,135000.0],["1993-06-01",4.9433,4.9937,4.792,4.8929,121800.0],["1993-06-02",4.8424,4.8929,4.792,4.8424,247800.0],["1993-06-03",4.8424,4.8929,4.8424,4.8424,132600.0],["1993-06-04",4.8424,4.8424,4.792,4.792,164400.0],["1993-06-07",4.792,4.8424,4.792,4.8424,140400.0],["1993-06-08",4.792,4.792,4.5398,4.5902,94600.0],["1993-06-09",4.5902,4.5902,4.4893,4.4893,225600.0],["1993-06-10",4.4389,4.4389,4.4389,4.4389,91200.0],["1993-06-11",4.4389,4.6406,4.4389,4.5398,65200.0],["1993-06-14",4.4893,4.4893,4.3884,4.4893,64400.0],["1993-06-15",4.4389,4.4893,4.3884,4.4389,68600.0],["1993-06-16",4.3884,4.4893,4.3884,4.4389,157400.0],["1993-06-17",4.3884,4.4389,4.2876,4.338,110800.0],["1993-06-18",4.3884,4.4389,4.2876,4.3884,111800.0],["1993-06-21",4.3884,4.3884,4.2876,4.2876,124600.0],["1993-06-22",4.338,4.3884,4.2876,4.338,59400.0],["1993-06-23",4.3884,4.5398,4.3884,4.4893,49000.0],["1993-06-24",4.4893,4.5902,4.4893,4.4893,126200.0],["1993-06-25",4.4389,4.4389,4.2876,4.2876,511200.0],["1993-06-28",4.338,4.338,4.2371,4.2371,74400.0],["1993-06-29",4.2876,4.2876,4.1362,4.1362,183600.0],["1993-06-30",4.1362,4.2371,4.0858,4.1867,114600.0],["1993-07-01",4.2371,4.2371,4.1362,4.1362,38400.0],["1993-07-02",4.1362,4.1362,4.0353,4.0353,30600.0],["1993-07-06",4.0858,4.0858,4.0353,4.0353,39000.0],["1993-07-07",4.1362,4.2371,4.1362,4.1362,374400.0],["1993-07-08",4.1362,4.2371,4.1362,4.1867,175400.0],["1993-07-09",4.1362,4.1867,3.884,3.884,284400.0],["1993-07-12",3.884,3.9345,3.8336,3.884,217600.0],["1993-07-13",3.8336,3.8336,3.5309,3.5814,323000.0],["1993-07-14",3.5814,3.6823,3.5309,3.6823,141000.0],["1993-07-15",3.7327,3.9849,3.7327,3.9345,176000.0],["1993-07-16",3.9849,4.1362,3.9849,4.0353,159600.0],["1993-07-19",4.0353,4.2876,4.0353,4.1867,74200.0],["1993-07-20",4.1867,4.1867,3.884,3.9849,158800.0],["1993-07-21",3.9345,3.9849,3.884,3.9345,69600.0],["1993-07-22",3.8336,3.9345,3.8336,3.8336,220600.0],["1993-07-23",3.8336,4.0858,3.8336,4.0353,92200.0],["1993-07-26",3.9849,4.0858,3.9849,4.0353,37400.0],["1993-07-27",4.0353,4.0353,3.6318,3.7327,183000.0],["1993-07-28",3.7327,3.7327,3.5814,3.6823,272200.0],["1993-07-29",3.7327,3.8336,3.7327,3.8336,87200.0],["1993-07-30",3.8336,3.8336,3.7831,3.7831,144600.0],["1993-08-02",3.8336,3.9849,3.8336,3.9849,146200.0],["1993-08-03",3.9345,3.9345,3.7831,3.7831,89800.0],["1993-08-04",3.7831,3.7831,3.6823,3.6823,86200.0],["1993-08-05",3.6823,3.6823,3.5814,3.5814,143600.0],["1993-08-06",3.6318,3.6823,3.5814,3.6318,199800.0],["1993-08-09",3.6823,3.6823,3.5814,3.5814,76400.0],["1993-08-10",3.6318,4.1362,3.6318,4.0353,1145400.0],["1993-08-11",4.0353,4.2876,4.0353,4.2371,383200.0],["1993-08-12",4.2371,4.338,4.2371,4.2876,179800.0],["1993-08-13",4.2876,4.2876,4.0858,4.0858,285400.0],["1993-08-16",4.1362,4.1867,4.1362,4.1867,105400.0],["1993-08-17",4.1867,4.1867,4.0353,4.1362,67400.0],["1993-08-18",4.1362,4.1867,4.0858,4.1362,215800.0],["1993-08-19",4.1362,4.1362,3.9849,4.0353,137400.0],["1993-08-20",4.0353,4.0353,3.9849,4.0353,55000.0],["1993-08-23",4.0353,4.0353,3.9849,4.0353,34200.0],["1993-08-24",4.0353,4.0858,4.0353,4.0353,95400.0],["1993-08-25",4.0353,4.1362,4.0353,4.1362,183600.0],["1993-08-26",4.1362,4.338,4.0858,4.1362,150600.0],["1993-08-27",4.1867,4.1867,4.0858,4.0858,83000.0],["1993-08-30",4.0858,4.1362,4.0353,4.0353,45200.0],["1993-08-31",4.0353,4.1362,3.9849,4.1362,94400.0],["1993-09-01",4.0858,4.1867,4.0353,4.1362,320200.0],["1993-09-02",4.1867,4.2876,4.1867,4.2876,306600.0],["1993-09-03",4.2371,4.2876,4.1867,4.2371,64000.0],["1993-09-07",4.1362,4.2371,4.1362,4.1362,142400.0],["1993-09-08",4.0858,4.1362,3.9849,4.1362,242400.0],["1993-09-09",4.1362,4.3884,4.1362,4.3884,163600.0],["1993-09-10",4.3884,4.3884,4.2876,4.338,139600.0],["1993-09-13",4.3884,4.3884,4.2371,4.2876,37800.0],["1993-09-14",4.2876,4.2876,4.1362,4.1362,62000.0],["1993-09-15",4.0858,4.4389,4.0353,4.4389,449200.0],["1993-09-16",4.4389,4.5398,4.338,4.3884,285800.0],["1993-09-17",4.338,4.7415,4.338,4.6406,1309000.0],["1993-09-20",4.5398,4.5902,4.3884,4.5902,233800.0],["1993-09-21",4.4893,4.4893,4.2371,4.2371,342800.0],["1993-09-22",4.2371,4.2876,4.0353,4.1362,1231800.0],["1993-09-23",4.1867,4.338,4.0353,4.2876,777800.0],["1993-09-24",4.2876,4.338,4.2371,4.2371,289200.0],["1993-09-27",4.2371,4.2876,4.2371,4.2876,25800.0],["1993-09-28",4.2876,4.2876,4.0353,4.2371,333600.0],["1993-09-29",4.2371,4.2371,3.9849,4.0353,176000.0],["1993-09-30",4.0353,4.0353,3.9849,4.0353,215800.0],["1993-10-01",4.0353,4.0353,3.9345,3.9345,267600.0],["1993-10-04",3.9849,3.9849,3.9345,3.9849,177400.0],["1993-10-05",3.9849,3.9849,3.9345,3.9849,64800.0],["1993-10-06",3.9345,3.9345,3.8336,3.884,77400.0],["1993-10-07",3.884,3.884,3.7327,3.7831,132400.0],["1993-10-08",3.7831,3.7831,3.5814,3.7327,330600.0],["1993-10-11",3.7327,3.7327,3.6823,3.7327,60000.0],["1993-10-12",3.7327,3.8336,3.7327,3.7327,37400.0],["1993-10-13",3.7831,3.8336,3.7327,3.7831,35200.0],["1993-10-14",3.7831,3.8336,3.7831,3.7831,39200.0],["1993-10-15",3.7831,3.7831,3.6823,3.7327,87600.0],["1993-10-18",3.6823,3.7327,3.6318,3.6823,234200.0],["1993-10-19",3.6823,3.6823,3.5814,3.6318,84800.0],["1993-10-20",3.5814,3.6318,3.5309,3.5814,105400.0],["1993-10-21",3.5309,3.7327,3.5309,3.7327,104600.0],["1993-10-22",3.6823,3.7327,3.5814,3.5814,130800.0],["1993-10-25",3.4805,3.6318,3.4805,3.5814,56600.0],["1993-10-26",3.6318,3.7327,3.6318,3.6823,89400.0],["1993-10-27",3.6823,3.6823,3.5814,3.6318,60800.0],["1993-10-28",3.6318,3.6318,3.5814,3.6318,114000.0],["1993-10-29",3.6318,3.6318,3.5309,3.6318,105400.0],["1993-11-01",3.6318,3.7327,3.5814,3.7327,136800.0],["1993-11-02",3.6823,3.8336,3.6823,3.8336,119600.0],["1993-11-03",3.8336,3.9345,3.8336,3.884,84800.0],["1993-11-04",3.884,4.0353,3.884,3.9345,66000.0],["1993-11-05",3.9345,3.9345,3.7831,3.884,220400.0],["1993-11-08",3.884,3.9345,3.7831,3.9345,207800.0],["1993-11-09",3.9345,4.0858,3.9345,4.0353,217800.0],["1993-11-10",4.0353,4.0353,3.7327,3.8336,509800.0],["1993-11-11",3.884,3.884,3.7831,3.8336,78200.0],["1993-11-12",3.8336,4.0353,3.7831,3.9849,169000.0],["1993-11-15",3.9345,3.9345,3.884,3.9345,33400.0],["1993-11-16",3.9345,4.1362,3.9345,4.1362,233400.0],["1993-11-17",4.0353,4.0353,3.9345,3.9849,42200.0],["1993-11-18",3.9849,3.9849,3.8336,3.9345,145200.0],["1993-11-19",3.9345,3.9849,3.9345,3.9849,99600.0],["1993-11-22",3.9345,3.9345,3.7831,3.884,478000.0],["1993-11-23",3.8336,3.884,3.7327,3.8336,110600.0],["1993-11-24",3.7831,3.8336,3.7831,3.8336,41800.0],["1993-11-26",3.7831,3.7831,3.7831,3.7831,4200.0],["1993-11-29",3.7831,3.8336,3.7831,3.8336,56000.0],["1993-11-30",3.8336,3.884,3.8336,3.8336,23400.0],["1993-12-01",3.8336,4.0353,3.8336,3.9849,332600.0],["1993-12-02",3.9849,3.9849,3.9345,3.9849,40800.0],["1993-12-03",4.0353,4.0353,3.9345,3.9345,144000.0],["1993-12-06",3.9345,3.9345,3.884,3.884,14600.0],["1993-12-07",3.884,3.9849,3.884,3.884,29800.0],["1993-12-08",3.884,3.9849,3.884,3.9345,29800.0],["1993-12-09",3.884,3.9345,3.884,3.884,26600.0],["1993-12-10",3.884,3.884,3.8336,3.8336,35200.0],["1993-12-13",3.8336,3.884,3.8336,3.8336,10200.0],["1993-12-14",3.8336,3.884,3.8336,3.884,17600.0],["1993-12-15",3.884,3.884,3.8336,3.8336,32000.0],["1993-12-16",3.8336,3.884,3.8336,3.8336,32200.0],["1993-12-17",3.884,3.884,3.8336,3.8336,118400.0],["1993-12-20",3.9345,3.9345,3.8336,3.8336,47400.0],["1993-12-21",3.8336,3.9345,3.8336,3.884,69000.0],["1993-12-22",3.8336,3.9345,3.8336,3.884,141800.0],["1993-12-23",3.8336,3.884,3.8336,3.8336,72400.0],["1993-12-27",3.8336,3.9345,3.8336,3.884,36600.0],["1993-12-28",3.884,3.9849,3.8336,3.9849,84800.0],["1993-12-29",3.9849,3.9849,3.884,3.9345,17200.0],["1993-12-30",3.9345,3.9345,3.884,3.884,87400.0],["1993-12-31",3.884,3.9345,3.884,3.9345,101600.0],["1994-01-03",3.9849,3.9849,3.9345,3.9345,260000.0],["1994-01-04",3.9849,3.9849,3.884,3.9345,7000.0],["1994-01-05",3.9345,3.9345,3.884,3.884,20400.0],["1994-01-06",3.884,3.884,3.8336,3.8336,149000.0],["1994-01-07",3.8336,3.884,3.8336,3.8336,24000.0],["1994-01-10",3.884,3.884,3.8336,3.8336,54800.0],["1994-01-11",3.884,3.884,3.8336,3.8336,148000.0],["1994-01-12",3.8336,3.884,3.8336,3.8336,58400.0],["1994-01-13",3.8336,3.884,3.8336,3.884,73600.0],["1994-01-14",3.884,3.9345,3.8336,3.8336,20400.0],["1994-01-17",3.8336,3.884,3.8336,3.8336,10800.0],["1994-01-18",3.8336,3.884,3.8336,3.884,26800.0],["1994-01-19",3.8336,3.884,3.8336,3.884,40600.0],["1994-01-20",3.884,3.9345,3.8336,3.884,77000.0],["1994-01-21",3.884,3.9345,3.8336,3.9345,64600.0],["1994-01-24",3.884,3.9345,3.884,3.884,24600.0],["1994-01-25",3.884,3.884,3.8336,3.8336,43400.0],["1994-01-26",3.8336,3.8336,3.7831,3.8336,44600.0],["1994-01-27",3.7831,3.8336,3.7327,3.7831,45200.0],["1994-01-28",3.8336,3.884,3.7831,3.7831,54600.0],["1994-01-31",3.7831,3.8336,3.7327,3.7831,135400.0],["1994-02-01",3.8336,3.9345,3.8336,3.9345,100600.0],["1994-02-02",3.884,3.9345,3.884,3.9345,129800.0],["1994-02-03",3.884,4.338,3.884,4.2371,755200.0],["1994-02-04",4.2371,4.2371,4.0353,4.0353,185200.0],["1994-02-07",4.0353,4.0353,3.9849,4.0353,77200.0],["1994-02-08",4.0353,4.2371,4.0353,4.2371,299400.0],["1994-02-09",4.1362,4.2876,4.0353,4.0353,190800.0],["1994-02-10",4.0353,4.0858,3.9345,4.0353,30000.0],["1994-02-11",4.0858,4.0858,3.9849,3.9849,142600.0],["1994-02-14",4.0353,4.1362,3.9849,4.0858,116200.0],["1994-02-15",4.0858,4.1362,3.9849,4.0353,64200.0],["1994-02-16",4.0353,4.0858,3.9849,4.0858,81200.0],["1994-02-17",4.0858,4.0858,3.9849,3.9849,56600.0],["1994-02-18",4.0353,4.0353,3.884,3.9849,191200.0],["1994-02-22",3.9849,3.9849,3.9345,3.9345,14800.0],["1994-02-23",3.884,3.9345,3.7327,3.9345,230600.0],["1994-02-24",3.884,3.9345,3.7831,3.7831,162800.0],["1994-02-25",3.7831,3.9345,3.7831,3.9345,144400.0],["1994-02-28",3.884,3.9345,3.8336,3.9345,72800.0],["1994-03-01",3.884,3.884,3.7831,3.7831,179400.0],["1994-03-02",3.7831,3.7831,3.6823,3.7831,121600.0],["1994-03-03",3.7327,3.7831,3.7327,3.7831,18400.0],["1994-03-04",3.7831,3.884,3.6823,3.884,239400.0],["1994-03-07",3.884,3.884,3.8336,3.8336,57000.0],["1994-03-08",3.8336,3.884,3.8336,3.884,74000.0],["1994-03-09",3.884,3.9345,3.884,3.9345,99000.0],["1994-03-10",3.9345,3.9345,3.8336,3.884,50400.0],["1994-03-11",3.8336,3.884,3.8336,3.884,177000.0],["1994-03-14",3.8336,3.884,3.8336,3.8336,21600.0],["1994-03-15",3.7831,3.8336,3.7831,3.7831,182000.0],["1994-03-16",3.7831,3.884,3.7831,3.884,41000.0],["1994-03-17",3.884,3.884,3.8336,3.8336,19600.0],["1994-03-18",3.8336,3.8336,3.7831,3.7831,89000.0],["1994-03-21",3.7327,3.8336,3.7327,3.8336,211800.0],["1994-03-22",3.8336,3.884,3.8336,3.884,412200.0],["1994-03-23",3.884,3.884,3.8336,3.8336,353000.0],["1994-03-24",3.8336,3.884,3.7831,3.7831,139400.0],["1994-03-25",3.7831,3.8336,3.7327,3.7831,114800.0],["1994-03-28",3.7831,3.7831,3.7327,3.7327,41200.0],["1994-03-29",3.7327,3.7327,3.4805,3.5309,889800.0],["1994-03-30",3.5309,3.5309,3.3796,3.5309,277000.0],["1994-03-31",3.4805,3.5309,3.2787,3.5309,248200.0],["1994-04-04",3.2283,3.2787,3.1778,3.1778,193200.0],["1994-04-05",3.2787,3.2787,3.1274,3.2283,361800.0],["1994-04-06",3.2283,3.3292,3.2031,3.2787,134400.0],["1994-04-07",3.3292,3.3292,3.1778,3.2283,32800.0],["1994-04-08",3.2283,3.2283,3.1778,3.1778,89000.0],["1994-04-11",3.2283,3.2283,3.1274,3.1274,37600.0],["1994-04-12",3.1274,3.1274,3.077,3.1274,62000.0],["1994-04-13",3.1274,3.1274,3.077,3.077,43400.0],["1994-04-14",3.077,3.077,3.0265,3.077,106800.0],["1994-04-15",3.1274,3.2787,3.0265,3.2787,126200.0],["1994-04-18",3.2787,3.2787,3.1778,3.2283,33600.0],["1994-04-19",3.2283,3.2283,3.1274,3.1274,9800.0],["1994-04-20",3.1274,3.1778,3.077,3.077,25200.0],["1994-04-21",3.077,3.077,3.077,3.077,23000.0],["1994-04-22",3.077,3.1274,3.077,3.077,11000.0],["1994-04-25",3.077,3.077,2.9761,3.0265,64600.0],["1994-04-26",2.9761,3.1274,2.9761,3.1274,86400.0],["1994-04-28",3.1274,3.2283,3.077,3.1274,111400.0],["1994-04-29",3.1778,3.1778,3.077,3.077,10800.0],["1994-05-02",3.0265,3.077,3.0265,3.077,13400.0],["1994-05-03",3.0265,3.0265,2.9256,2.9256,62400.0],["1994-05-04",2.9256,2.9256,2.8247,2.8247,125600.0],["1994-05-05",2.8247,3.077,2.8247,3.0265,219000.0],["1994-05-06",2.9761,2.9761,2.8752,2.9256,23600.0],["1994-05-09",2.9256,2.9761,2.8247,2.9256,37200.0],["1994-05-10",2.8752,2.8752,2.8247,2.8247,32600.0],["1994-05-11",2.8752,2.8752,2.8247,2.8752,76200.0],["1994-05-12",2.8752,2.9761,2.8752,2.9256,51400.0],["1994-05-13",2.8752,2.8752,2.7743,2.8247,38400.0],["1994-05-16",2.8247,2.8247,2.7239,2.7239,25200.0],["1994-05-17",2.6734,2.7239,2.623,2.6734,113400.0],["1994-05-18",2.6734,2.6734,2.5725,2.623,74600.0],["1994-05-19",2.623,2.8247,2.5221,2.7743,105600.0],["1994-05-20",2.7239,2.8752,2.7239,2.8752,85400.0],["1994-05-23",2.8247,2.8247,2.7743,2.7743,10600.0],["1994-05-24",2.7743,2.7743,2.623,2.7239,44000.0],["1994-05-25",2.7239,2.7239,2.623,2.6734,25200.0],["1994-05-26",2.6734,2.7239,2.623,2.7239,27400.0],["1994-05-27",2.7239,2.7743,2.7239,2.7743,19600.0],["1994-05-31",2.7239,2.7743,2.623,2.623,44000.0],["1994-06-01",2.623,2.6734,2.623,2.6734,35800.0],["1994-06-02",2.623,2.7239,2.623,2.7239,29400.0],["1994-06-03",2.6734,2.7743,2.6734,2.6734,54000.0],["1994-06-06",2.6734,2.7743,2.6734,2.6734,69200.0],["1994-06-07",2.6734,2.6734,2.5221,2.5221,117200.0],["1994-06-08",2.4212,2.4212,2.0177,2.2194,8829400.0],["1994-06-09",2.2194,2.2699,2.2194,2.2699,1440200.0],["1994-06-10",2.2194,2.2194,2.169,2.169,190400.0],["1994-06-13",2.169,2.2699,2.169,2.2699,273600.0],["1994-06-14",2.2699,2.3203,2.2699,2.3203,246800.0],["1994-06-15",2.2699,2.3708,2.2699,2.3203,128400.0],["1994-06-16",2.3708,2.4716,2.3203,2.4716,215200.0],["1994-06-17",2.5221,2.5221,2.4212,2.4212,143000.0],["1994-06-20",2.3708,2.4212,2.3708,2.4212,234000.0],["1994-06-21",2.3708,2.3708,2.3203,2.3708,66400.0],["1994-06-22",2.4212,2.4212,2.3203,2.3708,27600.0],["1994-06-23",2.3708,2.3708,2.2699,2.2699,52200.0],["1994-06-24",2.2699,2.2699,2.2194,2.2194,79000.0],["1994-06-27",2.2194,2.2699,2.2194,2.2699,30200.0],["1994-06-28",2.2194,2.2194,2.169,2.169,29000.0],["1994-06-29",2.2194,2.2194,2.169,2.2194,243800.0],["1994-06-30",2.2194,2.2699,2.169,2.2699,158800.0],["1994-07-01",2.2194,2.2194,2.169,2.169,81000.0],["1994-07-05",2.169,2.169,2.1186,2.1186,34800.0],["1994-07-06",2.169,2.169,2.169,2.169,41800.0],["1994-07-07",2.2194,2.2194,2.169,2.169,34200.0],["1994-07-08",2.169,2.169,2.1186,2.1186,34200.0],["1994-07-11",2.169,2.2194,2.169,2.2194,51600.0],["1994-07-12",2.2194,2.2194,2.169,2.2194,27800.0],["1994-07-13",2.2194,2.2194,2.169,2.2194,21000.0],["1994-07-14",2.169,2.2699,2.1186,2.2699,412800.0],["1994-07-15",2.2699,2.3203,2.2194,2.3203,136800.0],["1994-07-18",2.2699,2.3708,2.2699,2.3708,44800.0],["1994-07-19",2.3708,2.3708,2.3203,2.3708,38600.0],["1994-07-20",2.3708,2.4212,2.2699,2.4212,150400.0],["1994-07-21",2.4212,2.4212,2.3708,2.4212,40000.0],["1994-07-22",2.4212,2.4212,2.3708,2.4212,56400.0],["1994-07-25",2.4212,2.4212,2.3708,2.3708,139200.0],["1994-07-26",2.4212,2.4212,2.3203,2.3708,151600.0],["1994-07-27",2.3708,2.4212,2.2699,2.2699,22400.0],["1994-07-28",2.3203,2.3708,2.3203,2.3203,63800.0],["1994-07-29",2.3203,2.3708,2.3203,2.3708,31400.0],["1994-08-01",2.3708,2.3708,2.2699,2.2699,83400.0],["1994-08-02",2.2699,2.3203,2.2699,2.3203,100200.0],["1994-08-03",2.2699,2.3203,2.2699,2.3203,22800.0],["1994-08-04",2.2699,2.2699,2.2194,2.2699,107600.0],["1994-08-05",2.2699,2.2699,2.2194,2.2194,39400.0],["1994-08-08",2.2194,2.3708,2.2194,2.3203,42200.0],["1994-08-09",2.3203,2.3708,2.3203,2.3708,23600.0],["1994-08-10",2.3203,2.3708,2.3203,2.3708,14800.0],["1994-08-11",2.3708,2.3708,2.2699,2.2699,13400.0],["1994-08-12",2.2699,2.3203,2.2699,2.3203,23400.0],["1994-08-15",2.2699,2.2699,2.2194,2.2699,24200.0],["1994-08-16",2.2699,2.3203,2.2699,2.3203,49600.0],["1994-08-17",2.3203,2.3203,2.2699,2.3203,37200.0],["1994-08-18",2.2699,2.3203,2.2699,2.3203,16600.0],["1994-08-19",2.3203,2.3203,2.2699,2.2699,59000.0],["1994-08-22",2.3203,2.3203,2.2699,2.3203,126800.0],["1994-08-23",2.3203,2.3203,2.2699,2.3203,38400.0],["1994-08-24",2.3203,2.3203,2.2699,2.2699,38200.0],["1994-08-25",2.2699,2.2699,2.2194,2.2699,30800.0],["1994-08-26",2.2699,2.2699,2.169,2.2194,138200.0],["1994-08-29",2.2194,2.2194,2.169,2.169,51800.0],["1994-08-30",2.2194,2.2194,2.169,2.2194,92800.0],["1994-08-31",2.2194,2.2194,2.169,2.2194,84800.0],["1994-09-01",2.2194,2.2194,2.169,2.2194,32000.0],["1994-09-02",2.169,2.169,2.1186,2.1186,42400.0],["1994-09-06",2.169,2.169,2.1186,2.169,30400.0],["1994-09-07",2.169,2.169,2.0681,2.1186,104200.0],["1994-09-08",2.1186,2.1186,2.0681,2.1186,67600.0],["1994-09-09",2.1186,2.1186,2.0681,2.1186,129000.0],["1994-09-12",2.1186,2.1186,2.0681,2.0681,15000.0],["1994-09-13",2.0681,2.1186,2.0681,2.1186,47600.0],["1994-09-14",2.0681,2.0681,2.0177,2.0681,238400.0],["1994-09-15",2.0681,2.0681,2.0681,2.0681,90000.0],["1994-09-16",2.1186,2.1186,2.0681,2.0681,66600.0],["1994-09-19",2.0681,2.1186,2.0681,2.1186,95600.0],["1994-09-20",2.1186,2.1186,2.0681,2.1186,49200.0],["1994-09-21",2.0681,2.1186,2.0681,2.0681,51000.0],["1994-09-22",2.1186,2.2194,2.1186,2.2194,224800.0],["1994-09-23",2.2194,2.2194,2.169,2.2194,91400.0],["1994-09-26",2.2194,2.2194,2.1186,2.169,50200.0],["1994-09-27",2.2194,2.2194,2.169,2.169,53600.0],["1994-09-28",2.169,2.2699,2.169,2.2699,245800.0],["1994-09-29",2.2699,2.3203,2.2699,2.2699,284800.0],["1994-09-30",2.3203,2.3203,2.2699,2.3203,96600.0],["1994-10-03",2.3203,2.3203,2.2194,2.2699,267800.0],["1994-10-04",2.2699,2.2699,2.2194,2.2194,106600.0],["1994-10-05",2.2194,2.2194,2.169,2.2194,175400.0],["1994-10-06",2.169,2.2194,2.169,2.169,21000.0],["1994-10-07",2.169,2.2194,2.169,2.169,14400.0],["1994-10-10",2.169,2.2194,2.169,2.2194,25200.0],["1994-10-11",2.1942,2.2194,2.169,2.2194,63600.0],["1994-10-12",2.2699,2.2699,2.2194,2.2699,87400.0],["1994-10-13",2.2194,2.2699,2.2194,2.2194,58600.0],["1994-10-14",2.2194,2.2194,2.169,2.2194,37400.0],["1994-10-17",2.2194,2.2194,2.169,2.2194,16000.0],["1994-10-18",2.169,2.169,2.1186,2.1186,71600.0],["1994-10-19",2.169,2.169,2.1186,2.169,30600.0],["1994-10-20",2.169,2.169,2.1186,2.1186,20800.0],["1994-10-21",2.1186,2.169,2.1186,2.1186,54200.0],["1994-10-24",2.1186,2.169,2.1186,2.169,103000.0],["1994-10-25",2.1186,2.169,2.1186,2.169,83600.0],["1994-10-26",2.169,2.169,2.1186,2.1186,16000.0],["1994-10-27",2.169,2.169,2.1186,2.1186,8800.0],["1994-10-28",2.1186,2.169,2.1186,2.1186,19200.0],["1994-10-31",2.169,2.169,2.1186,2.169,20200.0],["1994-11-01",2.169,2.2194,2.1186,2.1186,69800.0],["1994-11-02",2.1186,2.169,2.1186,2.169,11000.0],["1994-11-03",2.169,2.169,2.1186,2.169,47000.0],["1994-11-04",2.1186,2.169,2.1186,2.1186,18800.0],["1994-11-07",2.169,2.169,2.1186,2.169,21200.0],["1994-11-08",2.1186,2.169,2.1186,2.169,17800.0],["1994-11-09",2.1186,2.1186,1.9672,1.9672,415200.0],["1994-11-10",2.0177,2.1186,2.0177,2.0681,130400.0],["1994-11-11",2.0681,2.1186,2.0681,2.0681,51000.0],["1994-11-14",2.0681,2.169,2.0681,2.169,80200.0],["1994-11-15",2.1186,2.169,2.1186,2.169,56000.0],["1994-11-16",2.1186,2.169,2.1186,2.169,63800.0],["1994-11-17",2.169,2.169,2.1186,2.169,36200.0],["1994-11-18",2.1186,2.169,2.1186,2.169,40200.0],["1994-11-21",2.1186,2.169,2.1186,2.1186,48000.0],["1994-11-22",2.1186,2.169,2.0681,2.0681,97400.0],["1994-11-23",2.0681,2.1186,2.0681,2.0681,45000.0],["1994-11-25",2.0681,2.0681,2.0681,2.0681,0.0],["1994-11-28",2.0681,2.0681,2.0177,2.0177,31400.0],["1994-11-29",2.0177,2.0681,2.0177,2.0681,17400.0],["1994-11-30",2.0681,2.1186,2.0681,2.0681,95600.0],["1994-12-01",2.0681,2.0681,2.0681,2.0681,35600.0],["1994-12-02",2.0681,2.0681,2.0177,2.0177,64000.0],["1994-12-05",2.0177,2.0681,2.0177,2.0177,127400.0],["1994-12-06",2.0177,2.0681,2.0177,2.0681,58600.0],["1994-12-07",2.0177,2.0681,2.0177,2.0177,71400.0],["1994-12-08",1.9672,2.0177,1.9672,1.9672,31200.0],["1994-12-09",1.9672,2.0177,1.9672,1.9672,18400.0],["1994-12-12",1.9672,1.9672,1.7655,1.7655,110000.0],["1994-12-13",1.7655,1.8663,1.7655,1.8159,58600.0],["1994-12-14",1.8159,1.8663,1.7655,1.8159,49200.0],["1994-12-15",1.8159,1.8663,1.7655,1.8159,103800.0],["1994-12-16",1.8663,1.8663,1.7655,1.7655,54000.0],["1994-12-19",1.8159,1.8159,1.7655,1.7655,85400.0],["1994-12-20",1.7655,1.7655,1.715,1.715,91200.0],["1994-12-21",1.7655,1.7655,1.6141,1.6141,210400.0],["1994-12-22",1.6141,1.6141,1.3619,1.5637,658000.0],["1994-12-23",1.5637,1.6141,1.5637,1.6141,185800.0],["1994-12-27",1.6646,1.715,1.6646,1.6646,123800.0],["1994-12-28",1.6646,1.7655,1.6646,1.6646,130800.0],["1994-12-29",1.715,1.715,1.6646,1.6646,123600.0],["1994-12-30",1.6646,1.7655,1.6646,1.715,180200.0],["1995-01-03",1.715,1.8159,1.715,1.7655,55400.0],["1995-01-04",1.7655,1.7655,1.715,1.7655,47000.0],["1995-01-05",1.7655,1.7655,1.715,1.715,30800.0],["1995-01-06",1.715,1.715,1.6646,1.715,40200.0],["1995-01-09",1.715,1.715,1.6646,1.715,52600.0],["1995-01-10",1.715,1.715,1.6646,1.715,23400.0],["1995-01-11",1.715,1.715,1.6646,1.6646,51200.0],["1995-01-12",1.6141,1.6646,1.6141,1.6646,182200.0],["1995-01-13",1.6646,1.6646,1.6141,1.6646,274600.0],["1995-01-16",1.715,1.715,1.6646,1.6646,39200.0],["1995-01-17",1.715,1.715,1.6646,1.715,54000.0],["1995-01-18",1.715,1.715,1.6646,1.6646,200200.0],["1995-01-19",1.715,1.715,1.6394,1.6646,26000.0],["1995-01-20",1.6646,1.6646,1.6141,1.6646,14400.0],["1995-01-23",1.6646,1.6646,1.6141,1.6646,66000.0],["1995-01-24",1.6646,1.6646,1.6141,1.6141,35800.0],["1995-01-25",1.6646,1.6646,1.6141,1.6646,20600.0],["1995-01-26",1.6646,1.6646,1.6141,1.6141,20000.0],["1995-01-27",1.6646,1.715,1.6141,1.6646,78400.0],["1995-01-30",1.715,1.715,1.6646,1.715,29200.0],["1995-01-31",1.6646,1.715,1.6646,1.715,33800.0],["1995-02-01",1.715,1.715,1.6646,1.715,66200.0],["1995-02-02",1.6646,1.715,1.6141,1.6646,68800.0],["1995-02-03",1.6646,1.6646,1.6141,1.6141,43800.0],["1995-02-06",1.6646,1.6646,1.5637,1.5637,130400.0],["1995-02-07",1.5133,1.5133,1.3115,1.3619,1911800.0],["1995-02-08",1.3619,1.5637,1.3115,1.5637,437200.0],["1995-02-09",1.5637,1.5637,1.5133,1.5637,250800.0],["1995-02-10",1.5133,1.5637,1.4628,1.5133,231800.0],["1995-02-13",1.5133,1.5133,1.3619,1.4628,167600.0],["1995-02-14",1.4628,1.4628,1.4124,1.4124,79800.0],["1995-02-15",1.4124,1.6141,1.4124,1.6141,243200.0],["1995-02-16",1.6141,1.6141,1.5637,1.6141,148000.0],["1995-02-17",1.5637,1.6141,1.4628,1.6141,246800.0],["1995-02-21",1.6141,1.6141,1.4628,1.6141,262800.0],["1995-02-22",1.6141,1.6646,1.5637,1.6646,279000.0],["1995-02-23",1.6646,1.6646,1.6141,1.6646,100200.0],["1995-02-24",1.6646,1.6646,1.6141,1.6646,263800.0],["1995-02-27",1.6646,1.6646,1.6141,1.6141,112800.0],["1995-02-28",1.6646,1.6646,1.6141,1.6646,180200.0],["1995-03-01",1.6646,1.6646,1.6141,1.6141,113000.0],["1995-03-02",1.6646,1.6646,1.6141,1.6141,67800.0],["1995-03-03",1.6141,1.6646,1.6141,1.6646,39400.0],["1995-03-06",1.6646,1.6646,1.6141,1.6141,37200.0],["1995-03-07",1.6141,1.6141,1.5637,1.5637,106800.0],["1995-03-08",1.5637,1.5637,1.5133,1.5637,72600.0],["1995-03-09",1.5637,1.5637,1.5133,1.5133,37400.0],["1995-03-10",1.5133,1.5637,1.5133,1.5133,46600.0],["1995-03-13",1.5637,1.6141,1.5133,1.5637,137400.0],["1995-03-14",1.5637,1.7655,1.5637,1.7655,373400.0],["1995-03-15",1.8159,1.8159,1.6646,1.715,214400.0],["1995-03-16",1.715,1.7655,1.715,1.715,89600.0],["1995-03-17",1.6646,1.715,1.6646,1.715,120600.0],["1995-03-20",1.6646,1.715,1.6646,1.6646,38200.0],["1995-03-21",1.6646,1.6646,1.6141,1.6646,44000.0],["1995-03-22",1.6646,1.6646,1.6141,1.6646,35200.0],["1995-03-23",1.6646,1.6646,1.6141,1.6646,46800.0],["1995-03-24",1.6646,1.715,1.6141,1.6646,48000.0],["1995-03-27",1.6141,1.6646,1.6141,1.6141,64400.0],["1995-03-28",1.5637,1.5637,1.4628,1.5637,100200.0],["1995-03-29",1.6141,1.715,1.6141,1.715,85600.0],["1995-03-30",1.715,1.715,1.6646,1.6646,171600.0],["1995-03-31",1.6646,1.6646,1.6141,1.6646,51000.0],["1995-04-03",1.6141,1.6141,1.5637,1.6141,165200.0],["1995-04-04",1.6141,1.6141,1.5637,1.5637,60200.0],["1995-04-05",1.6141,1.715,1.6141,1.715,190400.0],["1995-04-06",1.715,1.715,1.6646,1.6646,76800.0],["1995-04-07",1.6646,1.6646,1.6141,1.6646,96600.0],["1995-04-10",1.6646,1.6646,1.6141,1.6141,61200.0],["1995-04-11",1.6141,1.6646,1.6141,1.6646,47800.0],["1995-04-12",1.6646,1.715,1.6141,1.715,69800.0],["1995-04-13",1.715,1.715,1.6646,1.715,29200.0],["1995-04-17",1.6646,1.715,1.6141,1.715,43200.0],["1995-04-18",1.715,1.715,1.6646,1.6646,59600.0],["1995-04-19",1.715,1.715,1.6646,1.6646,48200.0],["1995-04-20",1.6646,1.6646,1.6141,1.6141,89400.0],["1995-04-21",1.6141,1.6141,1.5637,1.5637,30200.0],["1995-04-24",1.6141,1.6141,1.5637,1.5637,168600.0],["1995-04-25",1.5637,1.6141,1.5637,1.6141,91400.0],["1995-04-26",1.6141,1.6646,1.6141,1.6141,42600.0],["1995-04-27",1.6141,1.6646,1.6141,1.6646,74800.0],["1995-04-28",1.6646,1.6646,1.6141,1.6646,55200.0],["1995-05-01",1.6646,1.6646,1.6141,1.6646,126600.0],["1995-05-02",1.6141,1.6646,1.6141,1.6141,72400.0],["1995-05-03",1.6646,1.6646,1.6141,1.6141,240600.0],["1995-05-04",1.6141,1.6646,1.6141,1.6141,54400.0],["1995-05-05",1.6141,1.6646,1.6141,1.6141,42200.0],["1995-05-08",1.6141,1.6646,1.6141,1.6646,65400.0],["1995-05-09",1.6646,1.715,1.6646,1.715,463000.0],["1995-05-10",1.6646,1.715,1.6646,1.715,140600.0],["1995-05-11",1.715,1.9168,1.715,1.9168,409000.0],["1995-05-12",1.9168,1.9168,1.8159,1.8159,349200.0],["1995-05-15",1.8663,2.1186,1.8159,2.1186,493600.0],["1995-05-16",2.1186,2.2699,2.1186,2.1186,524000.0],["1995-05-17",2.1186,2.169,2.0177,2.0681,226200.0],["1995-05-18",2.1186,2.169,2.0681,2.169,134800.0],["1995-05-19",2.2194,2.2194,2.1186,2.169,158600.0],["1995-05-22",2.169,2.169,2.0681,2.1186,99000.0],["1995-05-23",2.0681,2.1186,2.0177,2.0177,174000.0],["1995-05-24",2.0681,2.0681,1.9672,2.0681,120400.0],["1995-05-25",2.0681,2.169,1.9672,2.169,206000.0],["1995-05-26",2.169,2.169,2.1186,2.1186,132000.0],["1995-05-30",2.169,2.169,2.169,2.169,69200.0],["1995-05-31",2.169,2.2194,2.0177,2.0681,144400.0],["1995-06-01",2.1186,2.1186,2.0681,2.1186,51600.0],["1995-06-02",2.1186,2.1186,2.0681,2.1186,62600.0],["1995-06-05",2.1186,2.1186,2.0177,2.1186,150800.0],["1995-06-06",2.1186,2.3203,2.0681,2.2699,340400.0],["1995-06-07",2.2699,2.2699,2.2194,2.2699,125200.0],["1995-06-08",2.2194,2.2699,2.1186,2.1186,149600.0],["1995-06-09",2.169,2.169,2.1186,2.1186,72400.0],["1995-06-12",2.1186,2.169,2.1186,2.169,71400.0],["1995-06-13",2.169,2.2194,2.1186,2.169,108600.0],["1995-06-14",2.169,2.2194,2.169,2.2194,120800.0],["1995-06-15",2.2194,2.2699,2.2194,2.2194,159600.0],["1995-06-16",2.2699,2.2699,2.169,2.169,122400.0],["1995-06-19",2.169,2.2699,2.1186,2.2194,128400.0],["1995-06-20",2.2194,2.2194,2.169,2.169,36400.0],["1995-06-21",2.2194,2.2699,2.169,2.2699,113400.0],["1995-06-22",2.2699,2.3203,2.2699,2.2699,74800.0],["1995-06-23",2.2699,2.2699,2.2194,2.2699,210200.0],["1995-06-26",2.2699,2.3203,2.2194,2.2194,68600.0],["1995-06-27",2.2699,2.2699,2.2194,2.2194,64200.0],["1995-06-28",2.2194,2.2194,2.169,2.169,73200.0],["1995-06-29",2.169,2.169,2.1186,2.169,118800.0],["1995-06-30",2.169,2.2194,2.169,2.2194,97800.0],["1995-07-03",2.2194,2.2194,2.169,2.2194,7800.0],["1995-07-05",2.169,2.2194,2.1186,2.169,120800.0],["1995-07-06",2.169,2.169,1.9672,2.1186,242000.0],["1995-07-07",2.0681,2.1186,2.0177,2.1186,180800.0],["1995-07-10",2.0681,2.1186,2.0681,2.1186,55600.0],["1995-07-11",2.1186,2.3708,2.1186,2.3708,391200.0],["1995-07-12",2.3708,2.3708,2.2699,2.2699,129400.0],["1995-07-13",2.3203,2.4212,2.169,2.2699,163400.0],["1995-07-14",2.3203,2.3203,2.2699,2.3203,86000.0],["1995-07-17",2.3203,2.5725,2.3203,2.4716,332400.0],["1995-07-18",2.5221,2.5221,2.4716,2.4716,90200.0],["1995-07-19",2.4716,2.4716,2.396,2.4212,42800.0],["1995-07-20",2.3708,2.5221,2.3708,2.5221,90800.0],["1995-07-21",2.5221,2.5221,2.4716,2.5221,55800.0],["1995-07-24",2.5221,2.7239,2.5221,2.6734,144800.0],["1995-07-25",2.6734,2.7239,2.5725,2.5725,311800.0],["1995-07-26",2.623,2.623,2.4716,2.5725,173600.0],["1995-07-27",2.5725,2.623,2.5725,2.5725,223600.0],["1995-07-28",2.623,2.623,2.5725,2.623,71400.0],["1995-07-31",2.5725,2.7239,2.5725,2.7239,180000.0],["1995-08-01",2.7239,2.7239,2.6734,2.7239,100200.0],["1995-08-02",2.7239,2.7239,2.5221,2.623,192800.0],["1995-08-03",2.7239,2.9256,2.6734,2.7239,648800.0],["1995-08-04",2.7743,2.8247,2.7239,2.7743,177800.0],["1995-08-07",2.7743,2.8247,2.7743,2.7743,107600.0],["1995-08-08",2.8247,2.8247,2.623,2.7239,189600.0],["1995-08-09",2.6734,2.7239,2.6734,2.7239,58200.0],["1995-08-10",2.7239,2.7239,2.6734,2.7239,69600.0],["1995-08-11",2.7239,2.7239,2.623,2.623,97400.0],["1995-08-14",2.623,2.623,2.4716,2.623,140200.0],["1995-08-15",2.623,2.623,2.5725,2.623,33600.0],["1995-08-16",2.5725,2.623,2.5725,2.5725,21200.0],["1995-08-17",2.5725,2.5725,2.5221,2.5221,37600.0],["1995-08-18",2.5725,2.5725,2.5221,2.5221,22200.0],["1995-08-21",2.5221,2.5725,2.5221,2.5725,24200.0],["1995-08-22",2.5725,2.5725,2.4716,2.5221,96200.0],["1995-08-23",2.5221,2.5221,2.4716,2.4716,57200.0],["1995-08-24",2.4716,2.5221,2.4716,2.4716,33200.0],["1995-08-25",2.4716,2.5725,2.4716,2.5725,87600.0],["1995-08-28",2.5725,2.623,2.5725,2.623,69800.0],["1995-08-29",2.623,2.623,2.5221,2.5725,162000.0],["1995-08-30",2.5221,2.5725,2.5221,2.5725,52000.0],["1995-08-31",2.5725,2.623,2.5725,2.623,77000.0],["1995-09-01",2.623,2.623,2.5725,2.623,180200.0],["1995-09-05",2.623,2.7239,2.623,2.7239,68800.0],["1995-09-06",2.6734,2.6734,2.6734,2.6734,48400.0],["1995-09-07",2.6734,2.6734,2.6734,2.6734,37800.0],["1995-09-08",2.7239,2.7239,2.6734,2.6734,36000.0],["1995-09-11",2.6734,2.6734,2.623,2.6734,40800.0],["1995-09-12",2.6734,2.7239,2.6734,2.7239,64400.0],["1995-09-13",2.7239,2.7239,2.6734,2.6734,30400.0],["1995-09-14",2.6734,2.6734,2.623,2.623,77200.0],["1995-09-15",2.623,2.623,2.623,2.623,34000.0],["1995-09-18",2.623,2.623,2.5221,2.5725,48000.0],["1995-09-19",2.5725,2.623,2.5221,2.623,29600.0],["1995-09-20",2.623,2.623,2.5725,2.5725,32200.0],["1995-09-21",2.5221,2.5221,2.4716,2.5221,124400.0],["1995-09-22",2.4716,2.4716,2.4212,2.4716,66200.0],["1995-09-25",2.4716,2.4716,2.4212,2.4212,81600.0],["1995-09-26",2.4716,2.4716,2.2194,2.2194,381800.0],["1995-09-27",2.1186,2.2194,2.0681,2.169,370800.0],["1995-09-28",2.169,2.2699,2.169,2.2699,115600.0],["1995-09-29",2.2699,2.3203,2.2699,2.3203,129200.0],["1995-10-02",2.3203,2.4212,2.3203,2.3203,168400.0],["1995-10-03",2.3708,2.3708,2.2699,2.2699,154000.0],["1995-10-04",2.2699,2.3708,2.2699,2.3708,83600.0],["1995-10-05",2.3708,2.3708,2.2699,2.2699,144400.0],["1995-10-06",2.2194,2.2699,2.2194,2.2699,64600.0],["1995-10-09",2.2699,2.2699,2.169,2.169,177600.0],["1995-10-10",2.169,2.3203,2.1186,2.2699,71400.0],["1995-10-11",2.3203,2.4212,2.3203,2.4212,101200.0],["1995-10-12",2.4716,2.4716,2.4212,2.4716,182200.0],["1995-10-13",2.4716,2.4716,2.4212,2.4212,128600.0],["1995-10-16",2.4716,2.4716,2.3708,2.4212,54600.0],["1995-10-17",2.4212,2.4212,2.3203,2.3203,91800.0],["1995-10-18",2.3708,2.4212,2.3203,2.3203,83400.0],["1995-10-19",2.3708,2.3708,2.2699,2.3203,28400.0],["1995-10-20",2.3203,2.3203,2.2699,2.2699,25200.0],["1995-10-23",2.2699,2.4212,2.2699,2.3708,103400.0],["1995-10-24",2.4212,2.4212,2.3708,2.3708,88200.0],["1995-10-25",2.4212,2.4212,2.3708,2.3708,127800.0],["1995-10-26",2.3203,2.3708,2.2699,2.3203,52800.0],["1995-10-27",2.3203,2.3203,2.2699,2.3203,153800.0],["1995-10-30",2.3203,2.3203,2.2194,2.2699,112600.0],["1995-10-31",2.2699,2.4212,2.2699,2.4212,78400.0],["1995-11-01",2.4212,2.4212,2.3203,2.3708,138800.0],["1995-11-02",2.3708,2.4212,2.3708,2.3708,218600.0],["1995-11-03",2.4212,2.4212,2.3203,2.3708,68000.0],["1995-11-06",2.3708,2.4716,2.3708,2.4716,108600.0],["1995-11-07",2.4212,2.623,2.4212,2.4716,433800.0],["1995-11-08",2.5725,2.5725,2.3203,2.3708,557800.0],["1995-11-09",2.3708,2.4212,2.169,2.2699,762200.0],["1995-11-10",2.2194,2.2699,2.2194,2.2194,150400.0],["1995-11-13",2.2699,2.2699,1.9672,2.0177,737600.0],["1995-11-14",2.0177,2.2699,1.9168,2.1186,2382400.0],["1995-11-15",2.169,2.4212,2.1186,2.2194,2262600.0],["1995-11-16",2.2194,2.2194,2.1186,2.169,1308200.0],["1995-11-17",2.169,2.169,2.169,2.169,285800.0],["1995-11-20",2.169,2.2194,2.169,2.169,170200.0],["1995-11-21",2.169,2.169,2.1186,2.169,123600.0],["1995-11-22",2.169,2.169,2.1186,2.169,235000.0],["1995-11-24",2.169,2.169,2.1186,2.1186,44400.0],["1995-11-27",2.169,2.169,2.0681,2.1186,602600.0],["1995-11-28",2.1186,2.1186,2.0681,2.1186,155200.0],["1995-11-29",2.1186,2.1186,2.0681,2.0681,394000.0],["1995-11-30",2.0681,2.1186,2.0177,2.1186,769000.0],["1995-12-01",2.1186,2.2194,2.0681,2.1186,330000.0],["1995-12-04",2.1186,2.1186,2.0933,2.1186,190200.0],["1995-12-05",2.169,2.169,2.0681,2.1186,224400.0],["1995-12-06",2.1186,2.1186,2.0681,2.0681,224000.0],["1995-12-07",2.0681,2.0681,2.0177,2.0681,134600.0],["1995-12-08",2.0681,2.0933,2.0429,2.0681,215400.0],["1995-12-11",2.0681,2.0681,2.0681,2.0681,65600.0],["1995-12-12",2.0681,2.0681,2.0177,2.0177,1053400.0],["1995-12-13",2.0177,2.0177,1.9672,2.0177,228600.0],["1995-12-14",1.9672,2.0177,1.9672,2.0177,102400.0],["1995-12-15",2.0177,2.169,1.9672,2.1186,1002400.0],["1995-12-18",2.1186,2.1186,2.0681,2.1186,289400.0],["1995-12-19",2.0681,2.169,2.0681,2.169,1167200.0],["1995-12-20",2.169,2.4212,2.169,2.3708,3900600.0],["1995-12-21",2.3708,2.4212,2.3203,2.3708,585400.0],["1995-12-22",2.4212,2.5221,2.3708,2.4212,1212600.0],["1995-12-26",2.4212,2.4212,2.3203,2.3708,417200.0],["1995-12-27",2.3203,2.3203,2.2699,2.3203,93000.0],["1995-12-28",2.3203,2.3708,2.2699,2.3708,220200.0],["1995-12-29",2.3203,2.4212,2.3203,2.4212,228200.0],["1996-01-02",2.3203,2.4716,2.3203,2.4212,403600.0],["1996-01-03",2.4212,2.4212,2.3708,2.4212,307200.0],["1996-01-04",2.4212,2.4212,2.3708,2.3708,281200.0],["1996-01-05",2.4212,2.4212,2.3203,2.3708,132600.0],["1996-01-08",2.3203,2.3708,2.3203,2.3708,88400.0],["1996-01-09",2.3708,2.3708,2.2699,2.3708,262200.0],["1996-01-10",2.3203,2.3708,2.3203,2.3708,196200.0],["1996-01-11",2.3708,2.4212,2.3203,2.4212,221600.0],["1996-01-12",2.3708,2.4212,2.3708,2.4212,260800.0],["1996-01-15",2.4212,2.4212,2.3708,2.3708,349200.0],["1996-01-16",2.3708,2.3708,2.2699,2.3708,367200.0],["1996-01-17",2.3708,2.3708,2.3203,2.3708,90400.0],["1996-01-18",2.3203,2.3708,2.3203,2.3708,163600.0],["1996-01-19",2.3708,2.3708,2.3203,2.3203,459200.0],["1996-01-22",2.3708,2.3708,2.2194,2.3708,820800.0],["1996-01-23",2.3708,2.4716,2.3708,2.4212,999600.0],["1996-01-24",2.4212,2.6734,2.4212,2.6734,2678200.0],["1996-01-25",2.7239,2.7239,2.5725,2.6734,733200.0],["1996-01-26",2.623,2.9256,2.5725,2.8752,2622400.0],["1996-01-29",2.8752,2.8752,2.7743,2.8247,588000.0],["1996-01-30",2.8247,3.0265,2.7743,3.0265,1399400.0],["1996-01-31",3.0265,3.0265,2.9256,3.0265,448000.0],["1996-02-01",2.9761,3.0265,2.9256,3.0265,404200.0],["1996-02-02",2.9761,3.1274,2.9761,3.1274,1067800.0],["1996-02-05",3.1274,3.1778,2.8752,2.9761,1875400.0],["1996-02-06",3.0265,3.0265,2.6734,2.8247,1181200.0],["1996-02-07",2.8247,2.8752,2.623,2.8247,934000.0],["1996-02-08",2.7743,2.7743,2.7239,2.7239,171400.0],["1996-02-09",2.6734,2.7239,2.5221,2.7239,1133200.0],["1996-02-12",2.7743,2.8247,2.7239,2.7239,330800.0],["1996-02-13",2.7239,2.7743,2.6734,2.6734,208800.0],["1996-02-14",2.7239,2.7743,2.6734,2.7743,266600.0],["1996-02-15",2.7743,2.7743,2.7239,2.7239,174000.0],["1996-02-16",2.7743,2.7743,2.6986,2.7743,348200.0],["1996-02-20",2.7743,2.8247,2.7239,2.7743,273200.0],["1996-02-21",2.7743,2.8752,2.7743,2.8752,251600.0],["1996-02-22",2.8752,2.9256,2.8247,2.8247,821800.0],["1996-02-23",2.8247,2.8247,2.7239,2.7743,236800.0],["1996-02-26",2.7743,2.7743,2.623,2.6734,260000.0],["1996-02-27",2.6734,2.6734,2.6734,2.6734,117600.0],["1996-02-28",2.6734,2.7239,2.6734,2.6734,109800.0],["1996-02-29",2.7239,2.7743,2.6734,2.7743,168000.0],["1996-03-01",2.7743,2.7743,2.7239,2.7743,201800.0],["1996-03-04",2.7239,2.7743,2.6734,2.6734,183000.0],["1996-03-05",2.6734,2.6734,2.623,2.623,238600.0],["1996-03-06",2.6734,2.7239,2.623,2.6734,185800.0],["1996-03-07",2.6734,2.6734,2.623,2.6734,214800.0],["1996-03-08",2.6734,2.6734,2.5221,2.5725,539400.0],["1996-03-11",2.4716,2.623,2.4716,2.5725,177400.0],["1996-03-12",2.5725,2.623,2.5725,2.623,375800.0],["1996-03-13",2.623,2.6734,2.623,2.623,493200.0],["1996-03-14",2.623,2.623,2.5725,2.623,869000.0],["1996-03-15",2.623,2.623,2.623,2.623,142600.0],["1996-03-18",2.623,2.623,2.5978,2.623,123400.0],["1996-03-19",2.623,2.623,2.5221,2.5221,263000.0],["1996-03-20",2.5725,2.8247,2.5725,2.8247,1098600.0],["1996-03-21",2.7743,2.9256,2.7239,2.7743,1340400.0],["1996-03-22",2.7743,2.7743,2.7239,2.7743,386400.0],["1996-03-25",2.7743,2.7743,2.7743,2.7743,301200.0],["1996-03-26",2.7743,2.7743,2.7239,2.7743,393800.0],["1996-03-27",2.7743,2.7743,2.7239,2.7239,222400.0],["1996-03-28",2.7743,2.7743,2.6734,2.7239,213800.0],["1996-03-29",2.7239,2.8247,2.7239,2.8247,848600.0],["1996-04-01",2.8752,2.8752,2.7743,2.8247,277400.0],["1996-04-02",2.8247,2.8247,2.7743,2.7743,382000.0],["1996-04-03",2.7743,2.7743,2.6734,2.7239,170200.0],["1996-04-04",2.7743,2.7743,2.7239,2.7239,137000.0],["1996-04-08",2.6734,2.7743,2.6734,2.7239,144600.0],["1996-04-09",2.7743,2.7743,2.7239,2.7743,167200.0],["1996-04-10",2.7239,2.7743,2.7239,2.7743,121000.0],["1996-04-11",2.7743,2.7743,2.6734,2.7239,192200.0],["1996-04-12",2.7239,2.7743,2.6734,2.7239,95600.0],["1996-04-15",2.7743,2.8247,2.7239,2.7743,367200.0],["1996-04-16",2.7743,2.8247,2.7743,2.7743,637400.0],["1996-04-17",2.8247,2.8247,2.7743,2.8247,300200.0],["1996-04-18",2.8247,2.8752,2.8247,2.8752,537600.0],["1996-04-19",2.8752,2.9256,2.8752,2.9256,1012400.0],["1996-04-22",2.9256,2.9761,2.9256,2.9761,784600.0],["1996-04-23",2.9761,3.077,2.9256,3.0265,844200.0],["1996-04-24",3.0265,3.1274,3.0265,3.1274,942000.0],["1996-04-25",3.1274,3.1778,3.1274,3.1778,948400.0],["1996-04-26",3.1778,3.2787,3.1274,3.2787,1482000.0],["1996-04-29",3.2283,3.3292,3.1778,3.2787,866400.0],["1996-04-30",3.2787,3.2787,3.1778,3.2787,754600.0],["1996-05-01",3.2283,3.3796,3.2283,3.3796,1980600.0],["1996-05-02",3.3292,3.3292,3.1274,3.2787,3032400.0],["1996-05-03",3.2787,3.2787,3.1778,3.2283,1184000.0],["1996-05-06",3.2283,3.2283,3.077,3.1274,474200.0],["1996-05-07",3.077,3.1778,3.077,3.077,382200.0],["1996-05-08",3.1274,3.1778,2.9761,3.1778,577600.0],["1996-05-09",3.1778,3.1778,3.077,3.1274,219600.0],["1996-05-10",3.1274,3.1274,3.077,3.1274,328600.0],["1996-05-13",3.1274,3.1274,3.0265,3.0265,346000.0],["1996-05-14",3.077,3.077,2.9256,2.9761,1094000.0],["1996-05-15",2.9761,3.1274,2.9761,3.1274,856000.0],["1996-05-16",3.1274,3.1274,2.9761,3.0265,314600.0],["1996-05-17",3.0265,3.0265,2.9761,2.9761,374600.0],["1996-05-20",2.9761,3.0265,2.9761,2.9761,220000.0],["1996-05-21",3.0265,3.0265,2.9761,2.9761,440400.0],["1996-05-22",2.9761,3.0265,2.9761,3.0265,218400.0],["1996-05-23",3.0265,3.0265,2.9761,3.0265,84000.0],["1996-05-24",3.0265,3.1778,3.0265,3.1274,1126600.0],["1996-05-28",3.1778,3.1778,3.1274,3.1274,331800.0],["1996-05-29",3.1274,3.1274,3.077,3.1274,137000.0],["1996-05-30",3.1274,3.1778,3.0265,3.1778,1245400.0],["1996-05-31",3.1778,3.3292,3.1274,3.2787,1428800.0],["1996-06-03",3.3292,3.3796,3.2787,3.3292,1243000.0],["1996-06-04",3.3292,3.3796,3.2787,3.3292,168400.0],["1996-06-05",3.2787,3.3796,3.2787,3.3796,298200.0],["1996-06-06",3.3292,3.5309,3.2787,3.4805,1254400.0],["1996-06-07",3.4805,3.4805,3.3292,3.43,516800.0],["1996-06-10",3.43,3.4805,3.3796,3.43,178800.0],["1996-06-11",3.43,3.5309,3.43,3.5309,360400.0],["1996-06-12",3.5814,3.5814,3.4805,3.4805,392600.0],["1996-06-13",3.5309,3.5309,3.43,3.4805,360200.0],["1996-06-14",3.4805,3.5309,3.4805,3.4805,98200.0],["1996-06-17",3.5309,3.5309,3.4805,3.4805,267000.0],["1996-06-18",3.4805,3.6318,3.4805,3.5814,673400.0],["1996-06-19",3.6318,3.6318,3.4805,3.4805,478800.0],["1996-06-20",3.4805,3.5309,3.3796,3.3796,394600.0],["1996-06-21",3.43,3.4805,3.43,3.4805,201600.0],["1996-06-24",3.4805,3.5309,3.43,3.4805,165400.0],["1996-06-25",3.5309,3.5814,3.4805,3.5309,216800.0],["1996-06-26",3.5309,3.5309,3.3796,3.3796,164800.0],["1996-06-27",3.3796,3.4805,3.3796,3.43,224600.0],["1996-06-28",3.4805,3.5309,3.43,3.4805,274000.0],["1996-07-01",3.4805,3.5309,3.4805,3.5309,123000.0],["1996-07-02",3.5309,3.5309,3.4805,3.4805,106800.0],["1996-07-03",3.5309,3.5309,3.43,3.43,80200.0],["1996-07-05",3.43,3.43,3.3796,3.3796,104800.0],["1996-07-08",3.3796,3.43,3.3796,3.3796,81200.0],["1996-07-09",3.3796,3.43,3.3292,3.3796,116800.0],["1996-07-10",3.3796,3.3796,3.1778,3.1778,389600.0],["1996-07-11",3.1274,3.1274,2.9761,3.077,451400.0],["1996-07-12",3.077,3.077,2.9761,3.0265,123600.0],["1996-07-15",3.0265,3.0265,2.8752,2.8752,139400.0],["1996-07-16",2.9256,2.9256,2.5221,2.8752,1094200.0],["1996-07-17",2.8752,2.9256,2.7239,2.7239,281000.0],["1996-07-18",2.7239,2.9761,2.7239,2.9256,673200.0],["1996-07-19",2.9761,3.0265,2.9761,3.0265,214200.0],["1996-07-22",3.0265,3.0265,2.9256,2.9256,115200.0],["1996-07-23",2.9761,3.1274,2.9761,2.9761,343400.0],["1996-07-24",2.9761,2.9761,2.8752,2.9256,969600.0],["1996-07-25",3.0265,3.1274,3.0265,3.1274,423400.0],["1996-07-26",3.1274,3.1778,3.077,3.1274,184600.0],["1996-07-29",3.1274,3.1274,3.077,3.077,74200.0],["1996-07-30",3.077,3.2787,3.077,3.2787,781400.0],["1996-07-31",3.2787,3.3796,3.2787,3.3292,276400.0],["1996-08-01",3.3292,3.43,3.2787,3.43,323400.0],["1996-08-02",3.43,3.5309,3.3796,3.43,559800.0],["1996-08-05",3.4805,3.4805,3.3292,3.3292,314000.0],["1996-08-06",3.3796,3.43,3.3292,3.3292,1079600.0],["1996-08-07",3.3796,3.3796,3.2283,3.3292,1417800.0],["1996-08-08",3.2787,3.3292,3.2787,3.3292,200800.0],["1996-08-09",3.3292,3.3292,3.2787,3.3292,311000.0],["1996-08-12",3.3292,3.3796,3.3292,3.3796,612400.0],["1996-08-13",3.43,3.6318,3.43,3.5309,2074200.0],["1996-08-14",3.5309,3.6823,3.4805,3.6318,1002400.0],["1996-08-15",3.5814,3.6318,3.5814,3.6318,461400.0],["1996-08-16",3.5814,3.6823,3.5814,3.6823,424400.0],["1996-08-19",3.6318,3.6823,3.5814,3.6318,362800.0],["1996-08-20",3.5814,3.6318,3.5309,3.5814,235400.0],["1996-08-21",3.5814,3.6823,3.5814,3.6318,164400.0],["1996-08-22",3.6318,3.7327,3.6318,3.7327,530800.0],["1996-08-23",3.6823,3.7327,3.6318,3.6823,157800.0],["1996-08-26",3.6318,3.7327,3.6318,3.7327,245800.0],["1996-08-27",3.6823,3.7831,3.6823,3.7831,584800.0],["1996-08-28",3.7831,3.8336,3.7327,3.7831,278600.0],["1996-08-29",3.7831,3.7831,3.7327,3.7327,464600.0],["1996-08-30",3.7831,3.7831,3.7327,3.7327,98200.0],["1996-09-03",3.7831,3.7831,3.6823,3.7327,242800.0],["1996-09-04",3.6823,3.7831,3.6823,3.7831,155200.0],["1996-09-05",3.7831,3.7831,3.7327,3.7831,78600.0],["1996-09-06",3.7831,3.8336,3.7327,3.8336,683200.0],["1996-09-09",3.8336,3.9345,3.8336,3.9345,1345800.0],["1996-09-10",3.9345,3.9345,3.8336,3.884,140600.0],["1996-09-11",3.8336,3.9345,3.8336,3.8336,342600.0],["1996-09-12",3.884,3.884,3.7327,3.7831,470800.0],["1996-09-13",3.8336,3.8336,3.7327,3.7831,340200.0],["1996-09-16",3.7327,3.8336,3.7327,3.8336,540600.0],["1996-09-17",3.7831,3.8336,3.7831,3.8336,174600.0],["1996-09-18",3.8336,3.884,3.8336,3.884,89400.0],["1996-09-19",3.8336,4.0858,3.8336,4.0858,993200.0],["1996-09-20",4.0353,4.0858,4.0353,4.0353,468400.0],["1996-09-23",4.0353,4.0353,3.884,3.9345,139800.0],["1996-09-24",3.884,4.0353,3.884,3.9849,265600.0],["1996-09-25",3.9849,4.0858,3.9849,3.9849,158000.0],["1996-09-26",3.9849,4.0858,3.9849,4.0353,297600.0],["1996-09-27",4.0353,4.0858,4.0353,4.0858,175600.0],["1996-09-30",4.0353,4.1362,4.0353,4.0353,103000.0],["1996-10-01",4.0353,4.1867,4.0353,4.1867,249800.0],["1996-10-02",4.1867,4.2876,4.1867,4.2876,297200.0],["1996-10-03",4.2876,4.338,4.2371,4.338,319600.0],["1996-10-04",4.2876,4.338,4.2876,4.338,127000.0],["1996-10-07",4.338,4.4389,4.2876,4.3884,558400.0],["1996-10-08",4.338,4.3884,4.2876,4.338,68200.0],["1996-10-09",4.338,4.338,4.2371,4.338,204600.0],["1996-10-10",4.2876,4.2876,4.2371,4.2876,55200.0],["1996-10-11",4.2371,4.2876,4.2371,4.2876,59600.0],["1996-10-14",4.2371,4.2371,4.0858,4.2371,127600.0],["1996-10-15",4.2371,4.2371,4.1362,4.1867,125000.0],["1996-10-16",4.1362,4.3884,4.1362,4.3884,263600.0],["1996-10-17",4.338,4.338,4.1867,4.338,316800.0],["1996-10-18",4.2876,4.2876,4.1867,4.2371,99400.0],["1996-10-21",4.2371,4.2876,4.1867,4.1867,119800.0],["1996-10-22",4.1867,4.338,4.1867,4.2371,418000.0],["1996-10-23",4.2876,4.2876,4.2371,4.2371,182600.0],["1996-10-24",4.2876,4.2876,4.1867,4.1867,181600.0],["1996-10-25",4.1867,4.2371,4.0858,4.1867,127200.0],["1996-10-28",4.1362,4.1867,4.0858,4.0858,71000.0],["1996-10-29",4.0858,4.1362,3.9849,3.9849,231600.0],["1996-10-30",3.9849,3.9849,3.7327,3.7327,249800.0],["1996-10-31",3.8336,3.9849,3.8336,3.9345,399200.0],["1996-11-01",3.884,3.884,3.7831,3.884,788600.0],["1996-11-04",3.884,3.9345,3.8336,3.8336,256600.0],["1996-11-05",3.8336,3.884,3.8336,3.884,678800.0],["1996-11-06",3.884,4.1867,3.8336,4.1362,1139400.0],["1996-11-07",4.0353,4.1362,3.9345,3.9849,523200.0],["1996-11-08",4.0353,4.0353,3.9345,3.9849,274000.0],["1996-11-11",3.9849,3.9849,3.884,3.884,99200.0],["1996-11-12",3.9345,3.9345,3.8336,3.884,258600.0],["1996-11-13",3.884,3.9345,3.7831,3.8336,115400.0],["1996-11-14",3.7831,3.7831,3.6823,3.6823,173600.0],["1996-11-15",3.7327,3.7831,3.6823,3.7327,368800.0],["1996-11-18",3.6823,3.7327,3.6823,3.7327,102200.0],["1996-11-19",3.6823,3.8336,3.6823,3.7831,89800.0],["1996-11-20",3.8336,3.9345,3.8336,3.884,350000.0],["1996-11-21",3.9345,3.9345,3.884,3.884,371200.0],["1996-11-22",3.9345,3.9345,3.8336,3.884,290400.0],["1996-11-25",3.8336,3.884,3.8336,3.884,196600.0],["1996-11-26",3.8336,3.8336,3.7831,3.8336,52400.0],["1996-11-27",3.7831,3.8336,3.6823,3.7831,65000.0],["1996-11-29",3.7327,3.7327,3.6823,3.6823,19800.0],["1996-12-02",3.7327,3.7327,3.6823,3.6823,117200.0],["1996-12-03",3.6823,3.8336,3.6823,3.7831,222200.0],["1996-12-04",3.7831,3.8336,3.6318,3.6823,715200.0],["1996-12-05",3.6318,3.6823,3.6318,3.6318,122200.0],["1996-12-06",3.5814,3.6823,3.4805,3.6823,621200.0],["1996-12-09",3.7327,3.7327,3.6823,3.7327,63000.0],["1996-12-10",3.7327,3.7327,3.4805,3.4805,275800.0],["1996-12-11",3.4805,3.4805,3.2787,3.3292,383800.0],["1996-12-12",3.3796,3.4805,3.3796,3.4805,242400.0],["1996-12-13",3.43,3.4805,3.3796,3.43,185800.0],["1996-12-16",3.43,3.43,3.3292,3.3292,107600.0],["1996-12-17",3.3796,3.3796,3.2283,3.2787,180000.0],["1996-12-18",3.2787,3.3292,3.2283,3.3292,682000.0],["1996-12-19",3.3292,3.3796,3.2283,3.2283,450800.0],["1996-12-20",3.2283,3.2787,3.1274,3.2283,342600.0],["1996-12-23",3.2283,3.2787,3.1778,3.2283,252000.0],["1996-12-24",3.1778,3.3292,3.1778,3.2283,142200.0],["1996-12-26",3.2283,3.2787,3.2283,3.2283,114200.0],["1996-12-27",3.2283,3.2787,3.1778,3.2787,126400.0],["1996-12-30",3.2787,3.5814,3.2787,3.5814,259800.0],["1996-12-31",3.4805,3.6318,3.4805,3.5814,428600.0],["1997-01-02",3.5814,3.6823,3.5309,3.6823,761400.0],["1997-01-03",3.6823,3.8336,3.6823,3.7831,290000.0],["1997-01-06",3.7831,3.8336,3.7831,3.7831,104800.0],["1997-01-07",3.8336,4.0353,3.7831,4.0353,440600.0],["1997-01-08",4.0858,4.0858,3.8336,3.884,441600.0],["1997-01-09",3.8336,3.884,3.7327,3.7327,677000.0],["1997-01-10",3.7327,3.7831,3.6823,3.7327,686400.0],["1997-01-13",3.6823,3.6823,3.5814,3.6318,158600.0],["1997-01-14",3.6823,3.9849,3.6823,3.9345,238400.0],["1997-01-15",3.884,3.884,3.7831,3.7831,327600.0],["1997-01-16",3.7327,3.7831,3.7327,3.7327,226400.0],["1997-01-17",3.6823,3.884,3.6823,3.884,230400.0],["1997-01-20",3.8336,3.884,3.7831,3.884,135400.0],["1997-01-21",3.8336,3.884,3.8336,3.884,310600.0],["1997-01-22",3.884,3.884,3.7831,3.7831,301400.0],["1997-01-23",3.8336,3.884,3.7831,3.884,681800.0],["1997-01-24",3.8336,3.884,3.8336,3.884,193800.0],["1997-01-27",3.8336,3.8336,3.7831,3.7831,58000.0],["1997-01-28",3.8336,3.8336,3.7327,3.7831,202200.0],["1997-01-29",3.7831,3.7831,3.6823,3.6823,109200.0],["1997-01-30",3.7327,3.8336,3.6823,3.7831,106200.0],["1997-01-31",3.8336,3.884,3.7831,3.884,104800.0],["1997-02-03",3.8336,4.1867,3.8336,4.1867,802400.0],["1997-02-04",4.1867,4.4389,4.1867,4.3884,1056200.0],["1997-02-05",4.4893,4.6406,4.4893,4.4893,907200.0],["1997-02-06",4.338,4.4389,4.2371,4.4389,333600.0],["1997-02-07",4.4389,4.5902,4.2371,4.4389,1082200.0],["1997-02-10",4.4389,4.4893,4.3884,4.3884,491600.0],["1997-02-11",4.3884,4.4893,4.2876,4.4389,398800.0],["1997-02-12",4.4389,4.792,4.4389,4.792,749000.0],["1997-02-13",4.7415,4.9937,4.7415,4.9433,1112600.0],["1997-02-14",4.9433,4.9433,4.8424,4.9433,284200.0],["1997-02-18",4.9433,5.0442,4.8424,4.8929,410000.0],["1997-02-19",4.8424,4.8424,4.6406,4.6911,304800.0],["1997-02-20",4.6911,4.6911,4.6406,4.6911,90400.0],["1997-02-21",4.6911,4.7415,4.6911,4.7415,171200.0],["1997-02-24",4.7415,4.7415,4.6406,4.6911,105200.0],["1997-02-25",4.6911,4.6911,4.6406,4.6911,242600.0],["1997-02-26",4.1867,4.1867,3.8336,3.9345,2820600.0],["1997-02-27",3.9345,3.9345,3.6318,3.884,2522800.0],["1997-02-28",3.884,3.884,3.7831,3.884,328400.0],["1997-03-03",3.884,4.0858,3.884,4.0858,611000.0],["1997-03-04",4.0858,4.1362,3.9345,3.9849,702400.0],["1997-03-05",3.9849,4.0353,3.9597,4.0353,374200.0],["1997-03-06",4.0858,4.0858,3.9345,3.9849,358400.0],["1997-03-07",4.0353,4.1867,3.9849,4.1867,746000.0],["1997-03-10",4.1867,4.2371,4.0858,4.1867,485400.0],["1997-03-11",4.1867,4.3884,4.1867,4.2876,690600.0],["1997-03-12",4.338,4.4389,4.338,4.3884,530600.0],["1997-03-13",4.338,4.3884,4.2876,4.338,611000.0],["1997-03-14",4.338,4.3884,4.2371,4.338,325800.0],["1997-03-17",4.338,4.338,4.0353,4.1362,229600.0],["1997-03-18",4.1362,4.2371,4.1362,4.1362,227600.0],["1997-03-19",4.1867,4.1867,4.0353,4.1362,200600.0],["1997-03-20",4.1362,4.1867,4.0858,4.1362,206200.0],["1997-03-21",4.1867,4.1867,4.0858,4.0858,320400.0],["1997-03-24",4.0858,4.1362,4.0858,4.1362,123800.0],["1997-03-25",4.1362,4.2876,4.1362,4.1867,341800.0],["1997-03-26",4.2371,4.2876,4.2371,4.2371,210000.0],["1997-03-27",4.2876,4.2876,4.1362,4.1362,128200.0],["1997-03-31",4.0858,4.1362,3.9345,4.0858,182800.0],["1997-04-01",4.1362,4.1362,4.0353,4.1362,263600.0],["1997-04-02",4.0858,4.1362,4.0353,4.1362,83600.0],["1997-04-03",4.1362,4.1867,4.0858,4.1867,191000.0],["1997-04-04",4.1362,4.2371,4.0858,4.2371,339600.0],["1997-04-07",4.2371,4.2876,4.1362,4.1867,217800.0],["1997-04-08",4.1867,4.1867,4.1362,4.1867,69600.0],["1997-04-09",4.1867,4.2876,4.1867,4.2371,219400.0],["1997-04-10",4.2371,4.2371,4.1867,4.2371,160200.0],["1997-04-11",4.1867,4.2371,4.1362,4.2371,143200.0],["1997-04-14",4.2371,4.2371,4.1362,4.1867,204400.0],["1997-04-15",4.2371,4.3884,4.1867,4.3884,382200.0],["1997-04-16",4.338,4.338,4.1867,4.1867,211800.0],["1997-04-17",4.2371,4.2371,4.0858,4.1867,220400.0],["1997-04-18",4.2876,4.3884,4.1867,4.2371,791200.0],["1997-04-21",4.2371,4.2876,4.2371,4.2876,140800.0],["1997-04-22",4.2371,4.3884,4.2371,4.2876,391400.0],["1997-04-23",4.2876,4.2876,4.2371,4.2876,119800.0],["1997-04-24",4.2876,4.338,4.2876,4.338,128200.0],["1997-04-25",4.338,4.338,4.2876,4.338,72800.0],["1997-04-28",4.338,4.4893,4.338,4.3884,446800.0],["1997-04-29",4.4389,4.4389,4.338,4.3884,538000.0],["1997-04-30",4.3884,4.3884,4.338,4.3884,131000.0],["1997-05-01",4.3884,4.4389,4.338,4.3884,187000.0],["1997-05-02",4.3884,4.4893,4.3884,4.4893,587200.0],["1997-05-05",4.4389,4.5398,4.4389,4.4893,248600.0],["1997-05-06",4.5398,4.6911,4.5398,4.5398,498400.0],["1997-05-07",4.5398,4.6406,4.4893,4.6406,382800.0],["1997-05-08",4.6406,4.8929,4.5398,4.792,1021200.0],["1997-05-09",4.8424,4.9433,4.8424,4.8929,659000.0],["1997-05-12",4.8929,5.1451,4.8929,5.0442,480000.0],["1997-05-13",4.9937,5.0946,4.8424,4.9937,486200.0],["1997-05-14",5.0442,5.0946,5.0442,5.0442,170800.0],["1997-05-15",5.0442,5.1451,4.9937,5.1451,337400.0],["1997-05-16",5.1451,5.1451,5.0442,5.0946,113600.0],["1997-05-19",5.1451,5.2964,5.0946,5.2459,506800.0],["1997-05-20",5.1955,5.4982,5.1955,5.4477,504000.0],["1997-05-21",5.4477,5.7504,5.4477,5.6999,1133000.0],["1997-05-22",5.6999,5.6999,5.4982,5.6495,573000.0],["1997-05-23",5.6999,6.0026,5.6999,5.9521,771200.0],["1997-05-27",6.0026,6.0026,5.8513,5.9521,845800.0],["1997-05-28",5.9017,5.9521,5.8513,5.9017,928200.0],["1997-05-29",5.8513,5.8513,5.4982,5.5486,168600.0],["1997-05-30",5.5486,5.6999,5.4477,5.6495,481400.0],["1997-06-02",5.6495,5.6495,5.599,5.6495,383800.0],["1997-06-03",5.6495,5.6495,5.4477,5.599,555400.0],["1997-06-04",5.599,5.6495,5.599,5.6495,196600.0],["1997-06-05",5.6495,5.6495,5.5486,5.6495,313600.0],["1997-06-06",5.599,5.6495,5.4982,5.6495,321000.0],["1997-06-09",5.6495,5.6999,5.599,5.6999,290800.0],["1997-06-10",5.6999,5.6999,5.6495,5.6999,255000.0],["1997-06-11",5.7504,5.9521,5.6999,5.8008,233600.0],["1997-06-12",5.8513,5.9521,5.8513,5.9521,304600.0],["1997-06-13",5.9521,6.1539,5.9521,6.1539,567800.0],["1997-06-16",6.1539,6.4566,6.1539,6.4061,474800.0],["1997-06-17",6.4061,6.4061,6.1035,6.2548,556600.0],["1997-06-18",6.2548,6.3557,6.053,6.2548,424200.0],["1997-06-19",6.2043,6.3052,6.1539,6.2548,572400.0],["1997-06-20",6.1035,6.3052,6.1035,6.3052,765000.0],["1997-06-23",6.3052,6.3052,6.2043,6.2548,306600.0],["1997-06-24",6.2043,6.28,6.1539,6.2548,582000.0],["1997-06-25",6.2548,6.2548,6.2043,6.2296,443400.0],["1997-06-26",6.2548,6.2548,6.1539,6.2548,253800.0],["1997-06-27",6.2043,6.3557,6.1539,6.2548,546000.0],["1997-06-30",6.4061,6.7088,6.3304,6.6079,1060400.0],["1997-07-01",6.5574,6.6583,6.5322,6.6331,215200.0],["1997-07-02",6.6331,6.6331,6.4061,6.4566,368600.0],["1997-07-03",6.4061,6.4566,6.4061,6.4061,87200.0],["1997-07-07",6.4313,6.4313,6.3052,6.3304,527600.0],["1997-07-08",6.3304,6.3304,6.2296,6.2296,161800.0],["1997-07-09",6.3052,6.3557,6.2043,6.2548,163800.0],["1997-07-10",6.2043,6.6583,6.2043,6.6331,286400.0],["1997-07-11",6.5827,6.6331,6.4566,6.4818,154000.0],["1997-07-14",6.4566,6.5574,6.4566,6.4818,169600.0],["1997-07-15",6.4818,6.5574,6.4313,6.5322,351000.0],["1997-07-16",6.5574,6.7592,6.5574,6.6835,318800.0],["1997-07-17",6.6835,7.2636,6.6835,6.9358,1004600.0],["1997-07-18",6.9105,7.2132,6.9105,7.1627,820200.0],["1997-07-21",7.1375,7.1627,6.8853,7.0366,173800.0],["1997-07-22",7.0366,7.3141,7.0114,7.2888,533600.0],["1997-07-23",7.4402,7.5663,7.3897,7.4149,325600.0],["1997-07-24",7.4149,7.4149,7.188,7.2888,287000.0],["1997-07-25",7.2888,7.2888,7.2384,7.2384,46400.0],["1997-07-28",7.188,7.2132,7.1627,7.188,725200.0],["1997-07-29",7.188,7.5915,7.188,7.5915,1119400.0],["1997-07-30",7.6167,7.8185,7.6167,7.6419,1043800.0],["1997-07-31",7.6672,7.6672,7.4149,7.4149,1608800.0],["1997-08-01",7.3645,7.5411,7.3645,7.5158,237400.0],["1997-08-04",7.4654,7.5915,7.3645,7.5663,1096600.0],["1997-08-05",7.5663,7.7933,7.5663,7.768,390800.0],["1997-08-06",7.768,8.4742,7.768,8.222,1422600.0],["1997-08-07",8.1968,8.2725,7.8185,7.9194,324200.0],["1997-08-08",7.8185,7.9194,7.6167,7.6672,533400.0],["1997-08-11",7.6672,7.6924,7.4654,7.4906,247800.0],["1997-08-12",7.4906,7.6419,7.4402,7.4654,433600.0],["1997-08-13",7.5663,7.6167,6.8601,7.2132,869200.0],["1997-08-14",7.1627,7.4654,7.1375,7.3393,579200.0],["1997-08-15",7.3393,7.3393,7.1627,7.2132,272200.0],["1997-08-18",7.1627,7.2132,6.961,7.0366,239200.0],["1997-08-19",6.9862,7.188,6.9862,7.1375,667000.0],["1997-08-20",7.1375,7.188,7.0871,7.1123,415400.0],["1997-08-21",7.1123,7.1627,6.961,7.0114,345200.0],["1997-08-22",6.8349,7.0871,6.7088,7.0871,449000.0],["1997-08-25",7.1627,7.2384,7.0871,7.1375,161200.0],["1997-08-26",7.1123,7.4654,7.1123,7.4149,403800.0],["1997-08-27",7.4402,8.4742,7.4149,7.9698,1491000.0],["1997-08-28",7.9194,8.0455,7.8185,7.9194,684400.0],["1997-08-29",7.8941,8.0202,7.8185,7.9194,300400.0],["1997-09-02",7.9194,8.1211,7.8941,8.0707,756000.0],["1997-09-03",8.0707,8.222,7.995,8.0707,659200.0],["1997-09-04",8.0202,8.0455,7.9194,7.9446,158400.0],["1997-09-05",7.9698,8.0455,7.8941,7.9446,82800.0],["1997-09-08",7.9698,8.0455,7.9698,8.0455,76800.0],["1997-09-09",8.0203,8.0707,7.8941,8.0203,102400.0],["1997-09-10",7.995,8.4238,7.9698,8.3481,368200.0],["1997-09-11",8.3229,8.3733,8.0203,8.1211,362400.0],["1997-09-12",8.1464,8.2472,8.0707,8.222,96600.0],["1997-09-15",8.1716,8.222,8.0203,8.0203,177000.0],["1997-09-16",8.0707,8.1464,8.0202,8.0707,340200.0],["1997-09-17",8.0707,8.449,8.0455,8.0455,389200.0],["1997-09-18",8.0203,8.0455,7.995,8.0455,182800.0],["1997-09-19",7.9446,8.1464,7.9194,8.1464,220600.0],["1997-09-22",8.1464,8.3986,8.1464,8.1716,437200.0],["1997-09-23",8.1716,8.1716,7.9698,8.0203,291600.0],["1997-09-24",7.9194,7.9698,7.8185,7.8689,1015200.0],["1997-09-25",7.7428,7.7428,7.6672,7.7176,190400.0],["1997-09-26",7.7428,7.8689,7.6924,7.7933,197600.0],["1997-09-29",7.7933,7.7933,7.6672,7.7428,113000.0],["1997-09-30",7.7176,7.7428,7.5915,7.5915,141600.0],["1997-10-01",7.5915,7.6419,7.541,7.541,207000.0],["1997-10-02",7.541,7.5915,7.4402,7.541,579600.0],["1997-10-03",7.6419,7.9194,7.6419,7.8437,187200.0],["1997-10-06",7.8941,8.2725,7.7933,8.1716,422800.0],["1997-10-07",8.0959,8.1968,7.9446,8.0455,134200.0],["1997-10-08",7.995,8.0707,7.9446,7.9446,52400.0],["1997-10-09",7.8437,7.9446,7.7554,7.8437,112200.0],["1997-10-10",7.7428,7.8185,7.7176,7.8185,93000.0],["1997-10-13",7.768,7.7933,7.6167,7.6167,82600.0],["1997-10-14",7.5663,7.5915,7.4654,7.5158,250600.0],["1997-10-15",7.5158,7.5411,7.4149,7.5158,145600.0],["1997-10-16",7.4906,7.5663,7.3897,7.3897,134200.0],["1997-10-17",7.3141,7.3141,6.961,7.0619,978200.0],["1997-10-20",7.0619,7.1375,6.961,7.0366,414600.0],["1997-10-21",7.0366,7.2132,7.0366,7.1123,267200.0],["1997-10-22",7.1123,7.1123,6.4566,6.8601,869800.0],["1997-10-23",6.6583,7.0366,6.6583,6.8853,532600.0],["1997-10-24",6.8853,6.8853,6.7088,6.7844,344600.0],["1997-10-27",6.7088,6.8349,6.3557,6.5322,240400.0],["1997-10-28",6.4313,6.961,6.3052,6.961,671200.0],["1997-10-29",6.8349,6.8349,6.3557,6.507,955600.0],["1997-10-30",6.4061,6.5574,6.3557,6.4061,347800.0],["1997-10-31",6.4566,6.6331,6.4061,6.6331,373800.0],["1997-11-03",6.6583,7.2636,6.6583,7.1375,504000.0],["1997-11-04",7.1375,7.1627,6.961,7.0114,191800.0],["1997-11-05",7.0619,7.3141,6.961,7.2132,315600.0],["1997-11-06",7.0114,7.0366,6.8349,7.0114,208000.0],["1997-11-07",6.6835,6.8349,6.6835,6.7844,152200.0],["1997-11-10",6.8349,6.9358,6.8349,6.8853,209000.0],["1997-11-11",6.6835,6.9358,6.6835,6.9358,142400.0],["1997-11-12",6.8601,6.9105,6.8096,6.8601,55800.0],["1997-11-13",6.8096,6.961,6.8096,6.8349,210600.0],["1997-11-14",6.8349,6.961,6.7088,6.8853,148200.0],["1997-11-17",6.961,7.0619,6.7592,6.8096,213600.0],["1997-11-18",6.8096,6.8096,6.4818,6.5827,159000.0],["1997-11-19",6.5827,6.5827,6.053,6.3557,711600.0],["1997-11-20",6.4313,6.6331,6.4061,6.6079,189000.0],["1997-11-21",6.6079,6.6079,6.4313,6.4818,112600.0],["1997-11-24",6.5322,6.5322,6.1035,6.3304,282200.0],["1997-11-25",6.3809,6.4566,6.28,6.28,212000.0],["1997-11-26",6.28,6.28,5.9521,6.053,680600.0],["1997-11-28",6.1035,6.3304,6.1035,6.28,320200.0],["1997-12-01",6.28,6.6079,6.2548,6.4313,295000.0],["1997-12-02",6.4061,6.4313,6.1539,6.28,316000.0],["1997-12-03",6.3304,6.3809,6.3052,6.3557,199400.0],["1997-12-04",6.3557,6.5574,6.3557,6.4566,364400.0],["1997-12-05",6.4313,6.5574,6.4313,6.4566,87200.0],["1997-12-08",6.4566,6.6835,6.4061,6.6331,84800.0],["1997-12-09",6.6583,6.7088,6.5574,6.5827,75200.0],["1997-12-10",6.6583,6.7088,6.4566,6.507,376400.0],["1997-12-11",6.4566,6.4566,6.1791,6.1791,193200.0],["1997-12-12",6.1791,6.2296,5.8765,5.9521,304600.0],["1997-12-15",5.9521,6.2043,5.9521,5.9521,433200.0],["1997-12-16",5.9521,6.1791,5.7756,6.0782,626800.0],["1997-12-17",6.1287,6.2043,5.9521,6.053,735800.0],["1997-12-18",6.053,6.053,5.9017,6.0026,711600.0],["1997-12-19",6.0026,6.1791,5.9521,6.1035,150000.0],["1997-12-22",6.1539,6.3557,6.1539,6.3052,289600.0],["1997-12-23",6.3304,6.4566,6.3052,6.3052,204000.0],["1997-12-24",6.3557,6.3557,5.8513,5.9774,2337400.0],["1997-12-26",6.0278,6.053,5.9774,6.0026,98000.0],["1997-12-29",6.0026,6.1035,5.9774,6.0026,210200.0],["1997-12-30",6.0278,6.0782,6.0026,6.0278,369800.0],["1997-12-31",5.9269,6.2548,5.6999,6.0782,1827400.0],["1998-01-02",6.1287,6.2548,5.9521,6.053,154000.0],["1998-01-05",6.053,6.3052,6.053,6.2296,529200.0],["1998-01-06",6.3052,6.4313,6.0278,6.053,2340200.0],["1998-01-07",6.1035,6.3304,6.1035,6.3304,489800.0],["1998-01-08",6.28,6.3304,6.1287,6.2043,149400.0],["1998-01-09",6.1791,6.2043,6.1035,6.1539,264200.0],["1998-01-12",6.053,6.2043,6.053,6.2043,162600.0],["1998-01-13",6.2043,6.3052,6.2043,6.2548,126000.0],["1998-01-14",6.2548,6.4061,6.2548,6.3809,62000.0],["1998-01-15",6.3809,6.3809,6.1539,6.2043,325400.0],["1998-01-16",6.2548,6.3304,6.1539,6.1539,263400.0],["1998-01-20",6.2296,6.4566,6.1287,6.4313,1586600.0],["1998-01-21",6.4566,6.6079,6.4061,6.6079,684200.0],["1998-01-22",6.5827,6.6331,6.507,6.5574,364400.0],["1998-01-23",6.5574,6.7088,6.5574,6.5827,263200.0],["1998-01-26",6.5827,6.6835,6.5574,6.5574,57600.0],["1998-01-27",6.5322,6.734,6.5322,6.6835,127600.0],["1998-01-28",6.6583,6.6583,6.3557,6.3557,91200.0],["1998-01-29",6.4566,6.5574,6.3809,6.5574,96000.0],["1998-01-30",6.5574,6.6331,6.5322,6.5574,64200.0],["1998-02-02",6.6583,6.8349,6.5574,6.8349,266200.0],["1998-02-03",6.8349,7.1627,6.8349,7.1375,324600.0],["1998-02-04",7.0619,7.2636,7.0366,7.188,422800.0],["1998-02-05",7.2384,7.3141,6.8096,6.9105,612600.0],["1998-02-06",6.9357,7.188,6.9357,7.1627,233800.0],["1998-02-09",7.188,7.2636,7.0871,7.1375,472000.0],["1998-02-10",7.1375,7.2384,7.1123,7.1123,120400.0],["1998-02-11",7.1375,7.2132,7.0619,7.0871,227200.0],["1998-02-12",7.0366,7.0619,6.8601,6.9105,748000.0],["1998-02-13",6.9862,7.0871,6.8853,7.0366,618000.0],["1998-02-17",7.0871,7.2888,7.0619,7.2384,310600.0],["1998-02-18",7.2636,7.4149,7.2384,7.2384,422200.0],["1998-02-19",7.1627,7.2636,7.1627,7.2636,50400.0],["1998-02-20",7.0619,7.0871,7.0114,7.0114,386000.0],["1998-02-23",7.0619,7.0619,6.961,6.9862,414600.0],["1998-02-24",7.0114,7.5158,7.0114,7.3141,1427400.0],["1998-02-25",7.4149,7.6672,7.3645,7.3897,2224600.0],["1998-02-26",7.3897,7.4402,7.2888,7.4149,296000.0],["1998-02-27",7.3645,7.3897,7.2384,7.3393,147600.0],["1998-03-02",7.2636,7.5663,7.2636,7.5663,1659200.0],["1998-03-03",7.3645,7.5663,7.2888,7.541,273800.0],["1998-03-04",7.4906,7.6419,7.3897,7.6419,464200.0],["1998-03-05",7.541,7.5663,7.4906,7.541,126800.0],["1998-03-06",7.4906,7.5663,7.4654,7.541,766200.0],["1998-03-09",7.5411,7.5411,7.4654,7.4654,819400.0],["1998-03-10",7.4654,7.6672,7.4654,7.5663,581200.0],["1998-03-11",7.5663,7.6419,7.5158,7.6167,214200.0],["1998-03-12",7.5915,7.7933,7.5915,7.7933,618400.0],["1998-03-13",7.7933,8.0455,7.7933,7.9194,652400.0],["1998-03-16",8.0203,8.0959,7.9194,8.0203,686800.0],["1998-03-17",8.0707,8.1211,7.9446,8.0203,378000.0],["1998-03-18",8.0203,8.0707,8.0203,8.0203,182400.0],["1998-03-19",8.0202,8.0455,7.8689,7.9698,444400.0],["1998-03-20",7.9446,7.9698,7.9194,7.9446,328800.0],["1998-03-23",7.8941,7.9698,7.8941,7.9194,99000.0],["1998-03-24",7.9194,7.9698,7.8941,7.9698,220600.0],["1998-03-25",7.9698,7.995,7.8185,7.9194,356000.0],["1998-03-26",7.8941,7.995,7.8689,7.9446,261000.0],["1998-03-27",7.9446,7.9698,7.8437,7.8437,146400.0],["1998-03-30",7.6672,7.8941,7.6672,7.8941,211400.0],["1998-03-31",7.8437,7.9194,7.768,7.8185,230000.0],["1998-04-01",7.8689,7.9698,7.8185,7.9446,235200.0],["1998-04-02",7.9446,8.0959,7.9446,7.9698,356600.0],["1998-04-03",7.9446,8.1211,7.9446,8.0959,268800.0],["1998-04-06",8.1464,8.4238,8.1464,8.3229,284000.0],["1998-04-07",8.3229,8.449,8.0203,8.2977,382000.0],["1998-04-08",8.2977,8.4742,8.2472,8.2472,367800.0],["1998-04-09",8.3481,8.4994,8.1716,8.2472,323400.0],["1998-04-13",8.0707,8.449,8.0707,8.449,278600.0],["1998-04-14",8.3986,8.449,8.2725,8.4238,242000.0],["1998-04-15",8.449,8.449,8.1716,8.1716,680400.0],["1998-04-16",8.2472,8.2725,8.1464,8.2472,165400.0],["1998-04-17",8.222,8.222,8.0707,8.0707,92000.0],["1998-04-20",8.0707,8.0959,7.8941,8.0203,294400.0],["1998-04-21",7.995,8.0455,7.8437,7.995,77400.0],["1998-04-22",7.995,8.3229,7.995,8.2472,349600.0],["1998-04-23",8.1716,8.1716,7.8437,7.8689,118800.0],["1998-04-24",7.8689,8.0202,7.6672,7.768,88400.0],["1998-04-27",7.7428,7.7428,7.4906,7.5663,108400.0],["1998-04-28",7.5663,7.8941,7.5663,7.8941,159200.0],["1998-04-29",7.8689,7.9194,7.8185,7.8941,175400.0],["1998-04-30",7.8941,7.8941,7.5663,7.6672,603000.0],["1998-05-01",7.768,7.768,7.6924,7.7428,121200.0],["1998-05-04",7.7428,7.768,7.4149,7.6419,178400.0],["1998-05-05",7.6419,7.6672,7.5411,7.5663,162600.0],["1998-05-06",7.6167,7.6167,7.2636,7.3645,338200.0],["1998-05-07",7.3645,7.5158,7.2636,7.4149,424400.0],["1998-05-08",7.4149,7.8941,7.4149,7.6924,1323600.0],["1998-05-11",7.5158,7.6924,7.3393,7.3897,330000.0],["1998-05-12",7.3645,7.4402,6.9357,7.0114,994000.0],["1998-05-13",7.0114,7.0366,6.8349,6.8601,474800.0],["1998-05-14",6.8601,6.9105,6.8096,6.8096,532400.0],["1998-05-15",6.8096,6.8601,6.7844,6.8349,411400.0],["1998-05-18",6.8601,6.8601,6.5574,6.6079,782000.0],["1998-05-19",6.6331,6.8349,6.5827,6.8349,761400.0],["1998-05-20",6.8853,7.1627,6.8853,7.0871,405200.0],["1998-05-21",7.0619,7.1123,6.8096,6.8349,185000.0],["1998-05-22",6.8601,6.8601,6.6835,6.8096,204400.0],["1998-05-26",6.8601,6.9105,6.5322,6.5574,483600.0],["1998-05-27",6.5827,6.961,6.5827,6.8349,567000.0],["1998-05-28",6.7844,7.0619,6.7088,7.0366,568400.0],["1998-05-29",7.0366,7.1123,6.6079,6.8096,576400.0],["1998-06-01",6.8096,7.0871,6.8096,7.0366,102400.0],["1998-06-02",7.0114,7.0871,6.8349,6.8853,291400.0],["1998-06-03",6.8601,6.8853,6.7088,6.8349,381000.0],["1998-06-04",6.8853,7.0366,6.8853,7.0366,159600.0],["1998-06-05",7.0366,7.0871,6.9105,6.9358,414800.0],["1998-06-08",6.961,6.961,6.9105,6.9358,75600.0],["1998-06-09",6.9358,7.0114,6.8601,6.961,461600.0],["1998-06-10",6.961,6.961,6.8096,6.9358,349800.0],["1998-06-11",6.9862,6.9862,6.9105,6.961,133400.0],["1998-06-12",6.9358,7.1123,6.9358,7.0366,244400.0],["1998-06-15",7.0114,7.0366,6.8601,6.8601,84200.0],["1998-06-16",6.9105,7.1627,6.8096,7.0871,690200.0],["1998-06-17",7.0871,7.2384,6.9862,7.0114,470800.0],["1998-06-18",7.0366,7.0871,6.9358,6.961,251800.0],["1998-06-19",6.9862,7.0114,6.9105,6.9862,300200.0],["1998-06-22",7.0366,7.188,6.961,7.0871,454200.0],["1998-06-23",7.1123,7.1123,6.9862,7.0114,524400.0],["1998-06-24",7.0114,7.0114,6.7592,6.7844,251000.0],["1998-06-25",6.8349,6.8349,6.6583,6.6583,234800.0],["1998-06-26",6.6583,6.7088,6.507,6.6583,248200.0],["1998-06-29",6.4566,6.7844,6.4566,6.7088,102000.0],["1998-06-30",6.734,6.8096,6.6331,6.8096,166000.0],["1998-07-01",6.8349,6.9358,6.8096,6.9105,57400.0],["1998-07-02",6.961,7.0114,6.8853,6.9358,102400.0],["1998-07-06",6.9357,7.1375,6.9357,7.1123,132000.0],["1998-07-07",7.0871,7.188,7.0114,7.0619,210000.0],["1998-07-08",6.9105,7.0114,6.8853,6.9862,103400.0],["1998-07-09",6.9862,7.0114,6.8601,6.9862,54800.0],["1998-07-10",6.961,7.0366,6.8601,6.8853,186800.0],["1998-07-13",6.8853,6.9358,6.8601,6.8853,49200.0],["1998-07-14",6.961,6.961,6.8349,6.8601,266000.0],["1998-07-15",6.8601,6.8853,6.5827,6.6583,959400.0],["1998-07-16",6.6583,6.6583,6.5827,6.6331,377600.0],["1998-07-17",6.6583,6.6583,6.6079,6.6079,381200.0],["1998-07-20",6.6079,6.6079,6.4566,6.4566,216200.0],["1998-07-21",6.4818,6.4818,6.3557,6.4313,193400.0],["1998-07-22",6.4566,6.4566,6.053,6.2548,359400.0],["1998-07-23",6.3052,6.3052,6.1035,6.1287,572800.0],["1998-07-24",6.1287,6.3557,6.1287,6.3052,500600.0],["1998-07-27",6.3304,6.3809,6.0026,6.1287,136600.0],["1998-07-28",6.1035,6.1035,5.2459,5.826,653800.0],["1998-07-29",6.053,6.3052,6.053,6.1791,1135000.0],["1998-07-30",6.28,6.4061,6.2043,6.2548,327800.0],["1998-07-31",6.2548,6.4313,6.2548,6.3557,781800.0],["1998-08-03",6.3557,6.3557,5.8512,6.0026,315000.0],["1998-08-04",6.0026,6.053,5.8513,5.8765,263800.0],["1998-08-05",5.8765,5.9269,5.7504,5.9269,308400.0],["1998-08-06",5.9774,5.9774,5.8639,5.9269,213600.0],["1998-08-07",5.9269,6.0782,5.9269,5.9774,342200.0],["1998-08-10",5.9269,5.9269,5.6999,5.7504,370200.0],["1998-08-11",5.7251,5.7251,5.4982,5.6243,674600.0],["1998-08-12",5.6495,5.826,5.599,5.6495,931600.0],["1998-08-13",5.6747,5.6999,5.599,5.6999,656600.0],["1998-08-14",5.7756,5.8008,5.6495,5.6999,489800.0],["1998-08-17",5.6243,5.7504,5.5738,5.7504,71000.0],["1998-08-18",5.7251,5.8513,5.6495,5.826,172600.0],["1998-08-19",5.7756,5.7756,5.6243,5.6747,376400.0],["1998-08-20",5.6495,5.7251,5.6495,5.6747,210800.0],["1998-08-21",5.6495,5.7251,5.6243,5.6999,97000.0],["1998-08-24",5.7756,5.8134,5.6495,5.8008,547400.0],["1998-08-25",5.8765,5.9521,5.7504,5.8008,297000.0],["1998-08-26",5.8008,5.8008,5.6243,5.6243,161400.0],["1998-08-27",5.5486,5.6495,5.4729,5.6243,372600.0],["1998-08-28",5.6243,5.6495,5.4477,5.4729,223200.0],["1998-08-31",5.4729,5.6495,5.4729,5.5738,298400.0],["1998-09-01",5.5486,5.6747,5.5486,5.5738,626000.0],["1998-09-02",5.5738,5.599,5.3973,5.3973,190000.0],["1998-09-03",5.4477,5.4729,5.1703,5.3468,291000.0],["1998-09-04",5.3973,5.7504,5.3973,5.7504,370000.0],["1998-09-08",5.7504,5.8765,5.5486,5.6495,740000.0],["1998-09-09",5.6495,5.6495,5.4982,5.5234,154800.0],["1998-09-10",5.5234,5.5234,5.3973,5.4225,347200.0],["1998-09-11",5.4225,5.6495,5.4225,5.6243,264400.0],["1998-09-14",5.7251,5.7251,5.5486,5.7251,319600.0],["1998-09-15",5.6495,5.7251,5.5486,5.6495,396800.0],["1998-09-16",5.6999,5.826,5.6243,5.6999,257800.0],["1998-09-17",5.6243,5.6243,5.4477,5.4982,162000.0],["1998-09-18",5.5738,5.6243,5.2712,5.6243,308200.0],["1998-09-21",5.6243,5.6495,5.5234,5.6243,295600.0],["1998-09-22",5.6495,5.6495,5.1955,5.2459,387200.0],["1998-09-23",5.3468,5.4982,5.0694,5.4225,1517800.0],["1998-09-24",5.4225,5.4225,5.1451,5.2712,395200.0],["1998-09-25",5.2712,5.4477,5.2459,5.4477,215600.0],["1998-09-28",5.599,5.9017,5.599,5.8513,621000.0],["1998-09-29",5.8513,6.0278,5.7756,6.0278,298600.0],["1998-09-30",6.0026,6.3304,6.0026,6.3304,747200.0],["1998-10-01",6.28,6.3304,6.1791,6.2548,592800.0],["1998-10-02",6.28,6.3304,6.2296,6.2296,226800.0],["1998-10-05",6.2043,6.2043,5.826,5.8513,92600.0],["1998-10-06",5.8513,5.8765,5.5486,5.5738,179200.0],["1998-10-07",5.5234,5.5486,5.2964,5.3216,285600.0],["1998-10-08",5.2964,5.3468,5.2459,5.3468,79000.0],["1998-10-09",5.3973,5.4225,5.2712,5.2712,534000.0],["1998-10-12",5.2712,5.5738,5.2712,5.4729,172600.0],["1998-10-13",5.4729,5.6999,5.4729,5.4982,148000.0],["1998-10-14",5.4982,5.5234,5.3468,5.3721,489800.0],["1998-10-15",5.3468,5.7504,5.3216,5.6999,254400.0],["1998-10-16",5.7504,5.7756,5.3973,5.5486,441000.0],["1998-10-19",5.5234,5.5486,5.5234,5.5486,749400.0],["1998-10-20",5.599,5.9017,5.599,5.8765,706200.0],["1998-10-21",5.8513,6.053,5.8513,5.9521,863800.0],["1998-10-22",5.9521,6.2043,5.9521,6.1539,743200.0],["1998-10-23",6.1287,6.3304,6.1287,6.1539,91000.0],["1998-10-26",6.1539,6.3557,6.1539,6.3304,110400.0],["1998-10-27",6.3304,6.5574,6.3052,6.3809,212400.0],["1998-10-28",6.3052,6.3557,6.28,6.3557,86800.0],["1998-10-29",6.3052,6.3557,6.1287,6.3052,169800.0],["1998-10-30",6.3052,6.4566,6.2548,6.3809,297600.0],["1998-11-02",6.4313,6.6583,6.4313,6.6583,280000.0],["1998-11-03",6.7592,6.9105,6.6835,6.734,398200.0],["1998-11-04",6.7592,6.8601,6.5827,6.7844,245400.0],["1998-11-05",7.0619,7.4402,7.0114,7.4402,1531400.0],["1998-11-06",7.5158,7.768,7.4654,7.6924,1341400.0],["1998-11-09",7.6419,7.6419,7.1627,7.4402,660200.0],["1998-11-10",7.4149,7.5411,7.4149,7.5158,386600.0],["1998-11-11",7.4654,7.5158,7.4149,7.4402,186800.0],["1998-11-12",7.3897,7.5663,7.3645,7.3897,300200.0],["1998-11-13",7.4654,7.6167,7.4402,7.4654,239000.0],["1998-11-16",7.4654,7.4906,7.4149,7.4149,210600.0],["1998-11-17",7.3897,7.6167,7.3897,7.4906,493400.0],["1998-11-18",7.5915,7.6672,7.5158,7.541,90000.0],["1998-11-19",7.5663,7.6672,7.4149,7.541,374000.0],["1998-11-20",7.4654,7.5411,7.3141,7.5158,113000.0],["1998-11-23",7.5411,7.7176,7.4149,7.6672,314600.0],["1998-11-24",7.6672,7.8437,7.6167,7.6672,328400.0],["1998-11-25",7.6167,7.6672,7.5158,7.6167,236200.0],["1998-11-27",7.5915,7.6672,7.5915,7.6167,118600.0],["1998-11-30",7.6672,7.8185,7.5663,7.768,207000.0],["1998-12-01",7.8689,8.0203,7.7176,8.0203,369400.0],["1998-12-02",8.0203,8.1716,7.9194,8.1211,1206200.0],["1998-12-03",8.0707,8.0707,7.8941,7.9446,456600.0],["1998-12-04",8.0455,8.0707,7.8437,7.8689,258000.0],["1998-12-07",7.9194,8.2977,7.9194,8.0203,282200.0],["1998-12-08",8.0707,8.3733,8.0203,8.1211,324000.0],["1998-12-09",8.1211,8.1968,8.0455,8.0455,124200.0],["1998-12-10",8.0202,8.0202,7.7176,7.768,164200.0],["1998-12-11",7.7176,7.7176,7.4149,7.4654,358600.0],["1998-12-14",7.5411,7.6672,7.4402,7.4402,186200.0],["1998-12-15",7.4906,7.5663,7.1375,7.2888,216800.0],["1998-12-16",7.2888,7.5915,7.2888,7.5158,438200.0],["1998-12-17",7.5158,8.1464,7.5158,8.1211,449000.0],["1998-12-18",7.9194,8.3229,7.9194,8.2472,481000.0],["1998-12-21",8.3733,8.676,8.3733,8.4742,431400.0],["1998-12-22",8.4742,8.6256,8.2725,8.5751,270800.0],["1998-12-23",8.5751,8.7012,8.4742,8.7012,174000.0],["1998-12-24",8.7012,8.7012,8.5499,8.5751,53400.0],["1998-12-28",8.5751,8.6256,8.3733,8.6256,212600.0],["1998-12-29",8.6256,8.9282,8.5751,8.7517,360800.0],["1998-12-30",8.7769,8.8778,8.7012,8.8778,138000.0],["1998-12-31",8.8778,9.0543,8.7769,8.903,267400.0],["1999-01-04",8.903,9.3317,8.7264,9.2309,690200.0],["1999-01-05",9.2309,9.2309,8.8273,8.8525,894600.0],["1999-01-06",8.8778,8.8778,8.5751,8.676,316400.0],["1999-01-07",8.6256,8.7769,8.3229,8.7517,257600.0],["1999-01-08",8.8525,8.9282,8.7517,8.7517,275600.0],["1999-01-11",8.7264,8.9786,8.676,8.9282,90600.0],["1999-01-12",8.9282,8.9786,8.7769,8.8525,188000.0],["1999-01-13",8.7517,9.2813,8.5499,9.1047,545200.0],["1999-01-14",9.1047,9.3822,9.0543,9.1047,377000.0],["1999-01-15",9.0795,9.3317,9.0795,9.3065,180400.0],["1999-01-19",9.2813,9.3065,9.13,9.2561,169200.0],["1999-01-20",9.2813,9.3317,9.13,9.2813,523000.0],["1999-01-21",9.4831,10.0884,9.1804,9.9118,1899600.0],["1999-01-22",9.8109,10.0884,9.6344,9.6596,847800.0],["1999-01-25",9.6344,9.6596,9.4831,9.6344,124400.0],["1999-01-26",9.5839,9.7353,9.4831,9.6848,259600.0],["1999-01-27",9.7353,9.7353,9.4074,9.4074,202800.0],["1999-01-28",9.4831,9.4831,9.3065,9.3317,199800.0],["1999-01-29",9.3317,9.3317,9.1047,9.3317,414800.0],["1999-02-01",9.3317,9.4074,9.2813,9.4074,158600.0],["1999-02-02",9.3317,9.357,9.2813,9.3065,81400.0],["1999-02-03",9.2813,9.4831,9.2813,9.4831,82400.0],["1999-02-04",9.5839,9.8362,9.4578,9.6848,246000.0],["1999-02-05",9.6848,9.7353,9.5839,9.6092,192600.0],["1999-02-08",9.5083,9.5335,9.2309,9.2813,193600.0],["1999-02-09",9.3065,9.3317,9.0795,9.2813,265800.0],["1999-02-10",9.5335,9.8614,9.5335,9.6596,796800.0],["1999-02-11",9.6596,9.6848,9.5335,9.6848,290400.0],["1999-02-12",9.6848,9.7353,9.5839,9.7353,716400.0],["1999-02-16",9.7857,9.8109,9.5839,9.71,452000.0],["1999-02-17",9.71,9.71,9.3317,9.3317,317000.0],["1999-02-18",9.2813,9.2813,9.0039,9.0795,875200.0],["1999-02-19",9.13,9.2309,9.0291,9.0291,317000.0],["1999-02-22",8.8778,9.2056,8.8778,8.8778,526800.0],["1999-02-23",8.9282,9.1804,8.8778,9.1047,459600.0],["1999-02-24",9.1552,9.1552,9.0669,9.1047,183800.0],["1999-02-25",9.1047,9.2309,9.0795,9.1552,204000.0],["1999-02-26",9.1047,9.357,9.1047,9.2813,210200.0],["1999-03-01",9.3317,9.6848,9.3317,9.6596,380200.0],["1999-03-02",9.6092,9.7857,9.6092,9.7353,245000.0],["1999-03-03",9.6848,9.8866,9.4831,9.5587,180400.0],["1999-03-04",9.5587,9.7605,9.5587,9.7605,378800.0],["1999-03-05",9.7353,10.0884,9.7353,9.9875,471000.0],["1999-03-08",9.937,10.4415,9.937,10.1136,583600.0],["1999-03-09",10.1388,10.3406,10.0631,10.2649,314400.0],["1999-03-10",10.2901,10.3406,10.1892,10.2901,192400.0],["1999-03-11",10.2901,10.4667,10.1892,10.2145,367200.0],["1999-03-12",10.2649,10.618,10.2145,10.4919,241200.0],["1999-03-15",10.4919,10.5928,10.4415,10.5171,551000.0],["1999-03-16",10.4667,10.4667,10.2649,10.4162,705400.0],["1999-03-17",10.4162,10.4415,10.2901,10.4415,284200.0],["1999-03-18",10.4162,10.4919,10.2145,10.2145,173600.0],["1999-03-19",10.1388,10.1388,9.7857,9.7857,368800.0],["1999-03-22",9.8362,9.937,9.7605,9.7857,221200.0],["1999-03-23",9.7857,9.7857,9.3065,9.4831,333800.0],["1999-03-24",9.5083,9.6092,9.3822,9.6092,291600.0],["1999-03-25",9.6596,9.9118,9.6596,9.8614,242400.0],["1999-03-26",9.8614,10.391,9.8109,10.391,250600.0],["1999-03-29",10.391,10.4162,10.3154,10.3658,186000.0],["1999-03-30",10.391,10.5928,10.2901,10.3658,354000.0],["1999-03-31",10.3658,10.5676,10.0884,10.2901,275600.0],["1999-04-01",10.2397,10.391,10.164,10.2901,239000.0],["1999-04-05",10.2649,10.845,10.2649,10.6937,632800.0],["1999-04-06",10.6937,10.6937,10.1892,10.3406,591800.0],["1999-04-07",10.3658,10.4162,10.1136,10.391,322800.0],["1999-04-08",10.4415,10.4919,10.2649,10.4415,499400.0],["1999-04-09",10.4415,10.7441,10.2901,10.7189,298200.0],["1999-04-12",10.618,10.618,10.391,10.4415,517000.0],["1999-04-13",10.4415,10.6684,10.2901,10.4162,319000.0],["1999-04-14",10.4415,10.4667,10.2145,10.3406,173200.0],["1999-04-15",10.2145,10.6432,10.2145,10.2145,189400.0],["1999-04-16",10.2145,10.6684,10.1892,10.2649,325800.0],["1999-04-19",10.2649,10.2649,9.7353,9.7353,473000.0],["1999-04-20",9.7353,9.7353,8.8778,9.0291,1260800.0],["1999-04-21",9.4326,10.4919,9.4326,10.3406,911400.0],["1999-04-22",10.2901,10.4667,10.2271,10.2901,504000.0],["1999-04-23",10.1892,10.2649,10.0884,10.164,135800.0],["1999-04-26",10.1136,10.6684,10.1136,10.4415,222200.0],["1999-04-27",10.4162,10.845,10.391,10.4667,257400.0],["1999-04-28",10.391,10.5171,10.1892,10.1892,350400.0],["1999-04-29",10.1136,10.164,9.8866,9.9623,161200.0],["1999-04-30",9.9623,9.9623,9.6848,9.7353,252000.0],["1999-05-03",9.7353,10.0631,9.7353,10.0127,210400.0],["1999-05-04",10.9963,11.0468,10.4667,10.8198,1067200.0],["1999-05-05",10.9963,11.1224,10.6937,10.7441,534000.0],["1999-05-06",10.7441,10.8198,10.6432,10.7189,165000.0],["1999-05-07",10.6432,10.7946,10.6432,10.7441,317200.0],["1999-05-10",10.7441,10.9459,10.6937,10.8198,163600.0],["1999-05-11",10.8702,10.9459,10.7441,10.8702,120400.0],["1999-05-12",10.845,10.8954,10.6937,10.8702,93800.0],["1999-05-13",10.9207,11.1224,10.845,11.0215,420600.0],["1999-05-14",10.9459,11.0215,10.5171,10.5171,201800.0],["1999-05-17",10.5676,10.618,10.1388,10.5423,274000.0],["1999-05-18",10.5171,10.618,10.1388,10.4162,188600.0],["1999-05-19",10.4415,10.5928,10.3154,10.3154,139600.0],["1999-05-20",10.3406,10.6937,10.3154,10.6684,150200.0],["1999-05-21",10.6937,11.0215,10.6684,10.7945,262400.0],["1999-05-24",10.6937,11.0468,10.6937,10.8198,342600.0],["1999-05-25",10.8198,11.1476,10.8198,10.9963,466800.0],["1999-05-26",11.0468,11.0468,10.7693,10.8198,173200.0],["1999-05-27",10.8198,10.8702,10.7441,10.7945,183600.0],["1999-05-28",10.8198,11.0468,10.8198,10.8954,227600.0],["1999-06-01",10.9963,11.3494,10.9207,11.299,254800.0],["1999-06-02",11.299,11.3746,11.1981,11.299,491400.0],["1999-06-03",11.299,11.299,10.9207,11.2233,195000.0],["1999-06-04",11.299,11.3999,11.1729,11.2485,204200.0],["1999-06-07",11.2485,11.3494,11.0215,11.3494,159800.0],["1999-06-08",11.299,11.299,10.9963,11.1224,344400.0],["1999-06-09",10.9459,10.9963,10.6937,10.7693,206800.0],["1999-06-10",10.7189,10.9711,10.5928,10.9207,164200.0],["1999-06-11",10.8954,10.9207,10.7441,10.9207,243200.0],["1999-06-14",10.8198,10.8954,10.7441,10.7945,100200.0],["1999-06-15",10.7441,10.8954,10.7441,10.8198,107600.0],["1999-06-16",10.8702,11.2233,10.8198,10.9963,258600.0],["1999-06-17",10.8954,11.3494,10.8702,11.1729,283800.0],["1999-06-18",11.3999,11.3999,11.1729,11.2737,363400.0],["1999-06-21",11.2737,11.2737,10.8954,11.0972,202800.0],["1999-06-22",11.0468,11.2737,11.0468,11.2737,135200.0],["1999-06-23",11.2737,11.3746,10.9711,11.2233,311000.0],["1999-06-24",11.3998,11.6521,11.2485,11.4503,297000.0],["1999-06-25",11.5007,11.6016,11.3242,11.3999,179600.0],["1999-06-28",11.4503,11.5764,11.299,11.3746,237800.0],["1999-06-29",11.3746,11.5007,11.299,11.3494,313800.0],["1999-06-30",11.4503,11.6773,11.4503,11.4503,222200.0],["1999-07-01",11.526,11.526,11.3494,11.526,243200.0],["1999-07-02",11.5512,11.5764,11.4503,11.4755,133600.0],["1999-07-06",11.5007,11.5512,11.1981,11.1981,178400.0],["1999-07-07",11.1729,11.2737,10.9963,11.0468,189400.0],["1999-07-08",11.0468,11.0468,10.7693,10.9711,311600.0],["1999-07-09",11.0215,11.0468,10.8954,10.9459,172200.0],["1999-07-12",10.9963,11.2737,10.8954,11.1729,185800.0],["1999-07-13",11.1729,11.4755,10.9963,11.4251,324000.0],["1999-07-14",11.3494,11.6521,11.3494,11.6016,254000.0],["1999-07-15",11.6016,11.7025,11.5007,11.6016,197400.0],["1999-07-16",11.6521,11.7025,11.5007,11.7025,201600.0],["1999-07-19",11.7529,11.879,11.7025,11.8286,187600.0],["1999-07-20",11.7782,11.7782,11.4503,11.6773,254400.0],["1999-07-21",11.6521,11.6773,11.2737,11.299,167600.0],["1999-07-22",11.2485,11.2737,11.0468,11.1729,153800.0],["1999-07-23",11.1981,11.2485,10.8702,10.8954,137600.0],["1999-07-26",10.8954,10.8954,10.6937,10.8954,66800.0],["1999-07-27",11.072,11.2485,10.845,10.845,1058400.0],["1999-07-28",10.8702,10.9711,10.4415,10.8954,811600.0],["1999-07-29",10.9207,11.0215,10.8702,10.9459,250600.0],["1999-07-30",10.9207,11.0468,10.8198,11.0468,159000.0],["1999-08-02",11.0468,11.0468,10.8954,11.0468,159000.0],["1999-08-03",11.1224,11.2485,11.0215,11.2233,204400.0],["1999-08-04",11.1981,11.4503,11.1981,11.4251,372600.0],["1999-08-05",11.3999,11.4251,10.9711,10.9963,247200.0],["1999-08-06",10.9963,11.0215,10.6937,10.6937,624000.0],["1999-08-09",10.6432,10.6432,10.0379,10.0631,473200.0],["1999-08-10",10.0379,10.1388,9.7857,10.1388,828000.0],["1999-08-11",10.1388,10.1388,9.9623,10.0127,164600.0],["1999-08-12",10.0631,10.1388,9.4578,9.5335,650600.0],["1999-08-13",9.6344,9.7353,8.8778,9.1804,1554800.0],["1999-08-16",9.3822,9.937,9.2813,9.937,1775200.0],["1999-08-17",9.9118,9.9118,9.6092,9.6092,652800.0],["1999-08-18",9.6344,9.6848,9.4831,9.5083,403800.0],["1999-08-19",9.5335,9.8109,9.5083,9.6596,116800.0],["1999-08-20",9.6092,9.6596,9.4326,9.4578,1054200.0],["1999-08-23",9.4326,9.4831,9.3317,9.3822,350000.0],["1999-08-24",9.3065,9.5335,9.3065,9.4831,551000.0],["1999-08-25",9.4074,9.6344,9.2056,9.357,1010400.0],["1999-08-26",9.4326,9.5587,9.1804,9.2561,305000.0],["1999-08-27",9.2561,9.4326,9.13,9.2309,292200.0],["1999-08-30",9.2561,9.3317,8.9282,9.0543,514000.0],["1999-08-31",9.0795,9.4074,9.0543,9.3065,716400.0],["1999-09-01",9.2813,9.5083,9.2056,9.2813,533000.0],["1999-09-02",9.2813,9.4831,9.2056,9.4578,327800.0],["1999-09-03",9.4326,9.6848,9.4074,9.6344,188200.0],["1999-09-07",9.6344,9.7353,9.6344,9.6848,119800.0],["1999-09-08",9.6848,9.7605,9.6344,9.7605,380600.0],["1999-09-09",9.7857,9.8866,9.7605,9.8614,244600.0],["1999-09-10",9.9623,10.1892,9.937,10.1892,225600.0],["1999-09-13",10.0884,10.3154,10.0884,10.2397,238000.0],["1999-09-14",10.1892,10.3406,10.0884,10.3154,308600.0],["1999-09-15",10.4162,10.5171,10.3658,10.391,265800.0],["1999-09-16",10.391,10.4415,10.1892,10.1892,336600.0],["1999-09-17",10.2649,10.3658,10.0631,10.2145,284800.0],["1999-09-20",10.2397,10.2649,9.8362,9.8362,114200.0],["1999-09-21",9.8614,9.8866,9.3065,9.3317,338400.0],["1999-09-22",9.357,9.4074,9.2561,9.2813,288200.0],["1999-09-23",9.357,9.9875,9.2813,9.357,409000.0],["1999-09-24",9.4074,9.6344,9.357,9.6092,174000.0],["1999-09-27",9.6092,10.0379,9.6092,9.8866,314600.0],["1999-09-28",9.8362,9.8614,9.4326,9.5335,288600.0],["1999-09-29",9.5335,10.0884,9.5335,9.8614,816200.0],["1999-09-30",9.8362,10.3658,9.8362,10.0631,576600.0],["1999-10-01",9.6848,9.6848,9.0039,9.4831,1501800.0],["1999-10-04",9.5335,9.7857,9.4831,9.6344,459800.0],["1999-10-05",9.6848,9.9875,9.6848,9.8362,369200.0],["1999-10-06",9.8362,10.2145,9.7857,10.1892,216400.0],["1999-10-07",10.1892,10.1892,10.0884,10.0884,100000.0],["1999-10-08",10.1136,10.618,10.0884,10.5676,494800.0],["1999-10-11",10.5676,11.0215,10.5676,10.8954,374600.0],["1999-10-12",10.9207,10.9711,10.4919,10.5171,406200.0],["1999-10-13",10.4667,10.6432,10.1892,10.4415,423000.0],["1999-10-14",10.4667,10.5928,10.3406,10.5171,277400.0],["1999-10-15",10.3406,10.4667,10.1388,10.4667,198400.0],["1999-10-18",10.4162,10.6432,10.3154,10.5423,271800.0],["1999-10-19",10.5423,10.845,10.4162,10.7693,174600.0],["1999-10-20",10.7693,10.7693,10.4162,10.4919,146200.0],["1999-10-21",10.4415,10.4415,10.3406,10.4162,275400.0],["1999-10-22",10.3658,10.4415,9.8866,10.2145,445000.0],["1999-10-25",10.2145,10.4667,9.8362,10.4415,499000.0],["1999-10-26",10.3658,10.4162,9.4074,9.5587,592400.0],["1999-10-27",9.5587,9.6596,9.2813,9.3317,614400.0],["1999-10-28",9.3317,9.3822,8.9786,9.1804,620600.0],["1999-10-29",9.2561,9.8866,9.2561,9.71,270000.0],["1999-11-01",9.7353,9.7605,9.4831,9.4831,164200.0],["1999-11-02",9.4326,9.7605,9.13,9.2309,318400.0],["1999-11-03",9.2309,9.2813,7.6672,7.9698,2651000.0],["1999-11-04",8.1716,8.3229,7.9698,8.2725,1632200.0],["1999-11-05",8.2725,8.3229,8.1716,8.3229,436000.0],["1999-11-08",8.2725,8.3733,8.222,8.2725,508600.0],["1999-11-09",9.6848,9.6848,8.8778,8.8778,2556200.0],["1999-11-10",8.9282,9.6848,8.9282,9.6848,1533400.0],["1999-11-11",9.6848,9.6848,9.2056,9.3317,461600.0],["1999-11-12",9.2813,9.5839,9.2309,9.3822,452000.0],["1999-11-15",9.3317,9.7605,9.2813,9.7353,309400.0],["1999-11-16",9.8362,9.8362,9.4578,9.6848,326800.0],["1999-11-17",9.6848,9.6848,9.2561,9.2813,307600.0],["1999-11-18",9.2813,9.4831,9.2813,9.3822,328400.0],["1999-11-19",9.3822,9.3822,8.9786,9.13,307200.0],["1999-11-22",9.13,9.1804,8.7264,8.8778,178200.0],["1999-11-23",8.903,8.9534,8.6255,8.8778,209400.0],["1999-11-24",8.8525,8.9282,8.676,8.8525,219800.0],["1999-11-26",8.8273,8.903,8.7012,8.8021,65200.0],["1999-11-29",8.7264,8.8273,8.5247,8.6508,379800.0],["1999-11-30",8.6508,8.6508,8.4238,8.4994,422400.0],["1999-12-01",8.4994,8.4994,8.0455,8.4238,630600.0],["1999-12-02",8.4238,8.449,8.0707,8.2472,354000.0],["1999-12-03",8.3481,8.3733,8.0707,8.0959,443000.0],["1999-12-06",8.0959,8.7769,8.0959,8.5499,484800.0],["1999-12-07",8.4994,8.5499,8.2472,8.3229,184600.0],["1999-12-08",8.3229,8.3229,7.9194,8.1716,374800.0],["1999-12-09",8.1211,8.1211,7.6672,7.9194,402400.0],["1999-12-10",8.0203,8.0707,7.9194,8.0455,475200.0],["1999-12-13",8.0455,8.0707,7.8689,7.9698,818200.0],["1999-12-14",7.9698,7.9698,7.5158,7.6672,782600.0],["1999-12-15",7.6672,7.6672,7.3393,7.4654,1192400.0],["1999-12-16",7.4654,7.9446,7.4654,7.8185,488000.0],["1999-12-17",7.8185,8.0455,7.8185,7.8941,310600.0],["1999-12-20",7.995,8.0707,7.8689,7.9698,344000.0],["1999-12-21",8.0203,8.2725,7.8689,8.1464,396600.0],["1999-12-22",8.1464,8.3229,8.0203,8.0203,484800.0],["1999-12-23",8.0203,8.1464,7.9194,8.0455,189800.0],["1999-12-27",7.995,8.2977,7.995,8.1968,199000.0],["1999-12-28",8.222,8.3986,7.8941,8.0959,340200.0],["1999-12-29",8.0455,8.2977,8.0455,8.2977,159200.0],["1999-12-30",8.2472,8.3229,8.0203,8.1968,153200.0],["1999-12-31",8.2977,8.3986,8.0707,8.3481,133000.0],["2000-01-03",8.449,8.4742,8.0203,8.1464,198200.0],["2000-01-04",8.0959,8.1211,7.8941,7.9446,266400.0],["2000-01-05",7.9698,8.0202,7.8185,7.9194,186800.0],["2000-01-06",7.9194,7.995,7.768,7.8437,340800.0],["2000-01-07",7.7933,7.9446,7.6672,7.8941,712600.0],["2000-01-10",7.8941,8.5751,7.8941,8.4238,727600.0],["2000-01-11",8.4238,8.8021,8.4238,8.6256,663000.0],["2000-01-12",8.6256,8.7012,8.4994,8.676,195400.0],["2000-01-13",8.7012,9.1552,8.7012,9.1552,397600.0],["2000-01-14",9.1047,9.2813,9.0543,9.2813,520600.0],["2000-01-18",9.2561,9.2561,9.0795,9.1047,258800.0],["2000-01-19",9.1047,9.1047,8.7769,8.8273,392400.0],["2000-01-20",8.8778,9.0291,8.7012,9.0039,412200.0],["2000-01-21",8.903,8.9282,8.7012,8.8273,278800.0],["2000-01-24",8.8273,9.0543,8.8273,9.0543,188200.0],["2000-01-25",9.1552,9.1804,8.3229,8.7517,367200.0],["2000-01-26",8.7517,8.8021,8.4238,8.5751,494400.0],["2000-01-27",8.5499,8.903,8.5499,8.6256,362000.0],["2000-01-28",8.6256,8.6256,8.3733,8.4238,223200.0],["2000-01-31",8.4238,8.449,8.0707,8.2977,430800.0],["2000-02-01",8.2977,8.6003,8.2977,8.6003,341000.0],["2000-02-02",8.6003,8.6508,8.4238,8.5499,199600.0],["2000-02-03",8.5751,8.8021,8.5499,8.676,213400.0],["2000-02-04",8.7769,8.903,8.7264,8.7264,230600.0],["2000-02-07",8.7264,8.7769,8.222,8.2977,448600.0],["2000-02-08",8.2977,8.449,7.9698,8.3986,771000.0],["2000-02-09",8.3986,8.5751,8.2725,8.3229,669400.0],["2000-02-10",8.4238,8.449,8.1211,8.1464,299200.0],["2000-02-11",8.1464,8.1716,7.9194,7.9698,398000.0],["2000-02-14",7.9698,8.1968,7.9698,8.1716,731600.0],["2000-02-15",8.1716,8.1716,7.9698,8.0707,260800.0],["2000-02-16",8.0959,8.2725,7.7176,7.8941,479400.0],["2000-02-17",7.7176,7.8689,7.6419,7.768,368200.0],["2000-02-18",7.768,7.8437,7.5158,7.5663,454200.0],["2000-02-22",7.6167,7.6672,7.4654,7.6672,403200.0],["2000-02-23",7.6419,7.7176,7.5158,7.5915,198200.0],["2000-02-24",7.5915,7.7428,7.5158,7.6167,184000.0],["2000-02-25",7.6167,7.7428,7.5915,7.5915,204000.0],["2000-02-28",7.6672,7.7428,7.4149,7.6924,383400.0],["2000-02-29",7.7176,8.1716,7.7176,8.0959,1250600.0],["2000-03-01",8.0202,8.0202,7.768,7.9194,415400.0],["2000-03-02",8.0203,8.1211,7.9698,8.1211,375800.0],["2000-03-03",8.0959,8.8525,8.0707,8.5751,747600.0],["2000-03-06",8.3733,8.5751,8.3229,8.3986,582600.0],["2000-03-07",8.3733,8.676,8.1968,8.4238,1054000.0],["2000-03-08",8.3229,8.3481,8.1716,8.1968,567600.0],["2000-03-09",8.0203,8.3229,7.995,8.2977,470800.0],["2000-03-10",8.1968,8.3481,8.1716,8.1968,164600.0],["2000-03-13",8.1716,8.222,8.1211,8.1716,244400.0],["2000-03-14",8.0959,8.0959,7.8689,8.0455,279600.0],["2000-03-15",8.0707,8.8273,8.0707,8.7769,371200.0],["2000-03-16",8.7769,9.2309,8.7769,9.1047,562800.0],["2000-03-17",9.0795,9.1552,9.0039,9.0795,470800.0],["2000-03-20",9.1047,9.2561,8.7264,8.7264,229800.0],["2000-03-21",8.7264,8.8021,8.3733,8.8021,523000.0],["2000-03-22",8.8021,8.8021,8.0707,8.2472,823400.0],["2000-03-23",8.1464,8.3481,8.0455,8.3229,661800.0],["2000-03-24",8.3229,8.4742,8.1968,8.1968,331600.0],["2000-03-27",8.2977,8.3733,8.1716,8.2725,414600.0],["2000-03-28",8.2725,8.2725,8.0203,8.0455,296000.0],["2000-03-29",7.9698,8.2725,7.9446,8.222,578600.0],["2000-03-30",8.2725,8.4994,8.0203,8.4742,1867800.0],["2000-03-31",8.449,8.676,8.4238,8.6003,738600.0],["2000-04-03",8.676,8.8778,8.5247,8.7769,346400.0],["2000-04-04",8.8778,9.0795,8.8273,9.0039,955400.0],["2000-04-05",8.9786,9.9118,8.9786,9.8362,855800.0],["2000-04-06",9.8362,10.0379,9.6092,9.6596,598800.0],["2000-04-07",9.6848,10.1892,9.6344,10.0884,924400.0],["2000-04-10",10.0884,10.1892,10.0884,10.1388,708600.0],["2000-04-11",10.3406,10.6937,10.0884,10.3154,1297000.0],["2000-04-12",10.3406,10.4919,10.2145,10.4919,1049200.0],["2000-04-13",10.4162,10.4162,9.6848,9.8614,784200.0],["2000-04-14",9.8614,9.8614,9.4831,9.6596,473800.0],["2000-04-17",9.4831,9.8362,9.2561,9.2813,621000.0],["2000-04-18",9.357,9.7605,9.357,9.71,653000.0],["2000-04-19",9.6848,10.1388,9.6848,9.8866,858400.0],["2000-04-20",9.9118,10.1388,9.8109,10.0631,259200.0],["2000-04-24",9.9875,10.0884,9.9118,10.0884,264400.0],["2000-04-25",10.164,10.391,10.0884,10.391,307000.0],["2000-04-26",10.391,10.6432,10.391,10.4415,402000.0],["2000-04-27",10.391,10.391,9.8109,9.8866,486200.0],["2000-04-28",9.8109,10.0379,9.8109,9.8866,365400.0],["2000-05-01",9.9623,10.0631,9.8362,9.9118,202000.0],["2000-05-02",9.9623,10.0631,9.6848,9.7353,514200.0],["2000-05-03",9.6596,9.6848,9.3822,9.4326,278400.0],["2000-05-04",9.5083,9.5083,9.3065,9.357,226600.0],["2000-05-05",9.357,9.6344,9.2561,9.6344,215000.0],["2000-05-08",9.5587,9.5587,9.1804,9.2561,343600.0],["2000-05-09",9.2813,9.6596,9.2561,9.5839,299200.0],["2000-05-10",9.5335,9.8614,9.2813,9.7857,452000.0],["2000-05-11",9.9875,10.2397,9.9875,10.2145,814600.0],["2000-05-12",10.2649,10.5423,10.2649,10.4919,594600.0],["2000-05-15",10.391,11.1476,10.391,10.6684,636200.0],["2000-05-16",10.6684,10.8702,10.6684,10.845,444000.0],["2000-05-17",10.6937,10.845,10.5928,10.7945,278200.0],["2000-05-18",10.6937,10.7189,10.391,10.4162,212800.0],["2000-05-19",10.3406,10.4667,10.2901,10.4162,209800.0],["2000-05-22",10.3406,10.391,10.1136,10.2145,189800.0],["2000-05-23",10.1388,10.2649,10.1388,10.2397,213800.0],["2000-05-24",10.2649,10.3658,9.9623,10.3658,313600.0],["2000-05-25",10.3154,10.3658,10.0127,10.0631,189800.0],["2000-05-26",10.0631,10.0884,9.8866,9.9623,273000.0],["2000-05-30",10.0631,10.1892,10.0379,10.1388,500800.0],["2000-05-31",10.0884,10.0884,9.937,10.0127,380200.0],["2000-06-01",10.0127,10.1136,9.9875,10.0379,233000.0],["2000-06-02",10.0884,10.4415,10.0631,10.4162,195200.0],["2000-06-05",10.3154,10.3154,10.0884,10.1892,278800.0],["2000-06-06",10.2649,10.2649,9.8866,9.8866,163600.0],["2000-06-07",9.937,10.1388,9.8614,10.1136,149600.0],["2000-06-08",10.1136,10.1136,10.0127,10.0884,203400.0],["2000-06-09",10.1388,10.1388,9.9875,10.0631,110200.0],["2000-06-12",10.0127,10.0127,9.71,9.7605,195000.0],["2000-06-13",9.7101,10.1892,9.5587,10.1892,363400.0],["2000-06-14",10.1388,10.3406,10.0884,10.1892,379200.0],["2000-06-15",10.1892,10.3658,10.1892,10.3154,146000.0],["2000-06-16",10.4667,10.5423,10.2901,10.2901,280200.0],["2000-06-19",10.3154,10.3406,10.2397,10.2649,96000.0],["2000-06-20",10.1892,10.1892,9.9875,10.1136,167800.0],["2000-06-21",10.0631,10.0631,9.9118,9.937,275800.0],["2000-06-22",9.937,9.937,9.5335,9.5335,350600.0],["2000-06-23",9.6092,9.8362,9.4831,9.6596,370200.0],["2000-06-26",9.6344,9.7983,9.6092,9.7857,325400.0],["2000-06-27",9.8362,9.8614,9.5335,9.5587,363200.0],["2000-06-28",9.6344,9.9875,9.6344,9.9875,452600.0],["2000-06-29",9.937,10.2145,9.937,10.1388,397400.0],["2000-06-30",10.1388,10.1892,9.937,9.9433,324200.0],["2000-07-03",9.9875,9.9875,9.8614,9.9118,64600.0],["2000-07-05",9.9118,9.9623,9.8109,9.8362,146800.0],["2000-07-06",9.8866,9.9875,9.8362,9.9875,146600.0],["2000-07-07",10.0127,10.4919,10.0127,10.4919,303200.0],["2000-07-10",10.4919,10.5171,10.2901,10.4415,264000.0],["2000-07-11",10.4415,10.5676,10.391,10.4667,125000.0],["2000-07-12",10.4919,10.6684,10.4667,10.5423,171400.0],["2000-07-13",10.5423,10.8702,10.4415,10.845,360000.0],["2000-07-14",10.7946,10.8198,10.6937,10.7441,161200.0],["2000-07-17",10.7441,10.7693,10.4919,10.5676,133400.0],["2000-07-18",10.6432,10.6432,10.3658,10.391,408000.0],["2000-07-19",10.4162,10.4162,10.2145,10.2901,300600.0],["2000-07-20",10.391,10.8702,10.391,10.6432,154200.0],["2000-07-21",10.7189,10.7441,10.3406,10.3406,166200.0],["2000-07-24",10.3658,10.5676,10.2901,10.391,273400.0],["2000-07-25",10.4415,10.5423,10.391,10.4667,219600.0],["2000-07-26",10.4667,10.5171,10.3406,10.4919,392000.0],["2000-07-27",10.4415,10.4919,10.2901,10.2901,146400.0],["2000-07-28",10.2145,10.2397,9.6848,9.9118,548600.0],["2000-07-31",8.7769,8.7769,7.6672,8.6508,3042800.0],["2000-08-01",8.6508,9.0795,8.5625,9.0543,1410400.0],["2000-08-02",9.4831,9.4831,8.9282,9.2813,890600.0],["2000-08-03",9.3317,9.3822,9.1047,9.1552,571400.0],["2000-08-04",9.1804,9.5587,9.1804,9.4074,533000.0],["2000-08-07",9.4578,9.7353,9.3822,9.5839,553800.0],["2000-08-08",9.6092,9.7353,9.6092,9.71,443200.0],["2000-08-09",9.7353,9.7857,9.6092,9.6596,437000.0],["2000-08-10",9.6344,9.9118,9.6344,9.7605,295800.0],["2000-08-11",9.7605,9.9875,9.7605,9.9875,106800.0],["2000-08-14",9.9875,10.0631,9.8866,9.9875,314000.0],["2000-08-15",9.8362,9.8362,9.5335,9.71,710000.0],["2000-08-16",9.6344,9.71,9.3822,9.4074,788800.0],["2000-08-17",9.4074,9.5839,9.13,9.1552,1527200.0],["2000-08-18",9.1804,9.2561,9.1047,9.1804,611400.0],["2000-08-21",9.2056,9.6344,9.2056,9.6092,583000.0],["2000-08-22",9.5335,9.7353,9.3317,9.3822,332400.0],["2000-08-23",9.3822,9.3822,9.13,9.2813,260000.0],["2000-08-24",9.3317,9.3822,9.2056,9.2813,185200.0],["2000-08-25",9.2813,9.3317,9.2561,9.2813,148000.0],["2000-08-28",9.1804,9.2813,9.13,9.13,248400.0],["2000-08-29",9.1047,9.2561,9.0543,9.0795,513600.0],["2000-08-30",9.0039,9.0795,9.0039,9.0543,106200.0],["2000-08-31",9.0543,9.0543,8.8778,8.903,406600.0],["2000-09-01",8.903,8.9282,8.7517,8.7769,387000.0],["2000-09-05",8.5751,8.5751,8.222,8.4238,1015600.0],["2000-09-06",8.4742,8.5751,8.449,8.5751,1049600.0],["2000-09-07",8.4742,8.5247,8.2472,8.4742,649600.0],["2000-09-08",8.4742,8.5499,8.3229,8.3481,340000.0],["2000-09-11",8.3229,8.4238,8.1716,8.3481,665200.0],["2000-09-12",8.3481,8.5247,8.3229,8.449,479200.0],["2000-09-13",8.5751,8.6255,8.449,8.5499,550800.0],["2000-09-14",8.5499,8.6255,8.4994,8.5499,560200.0],["2000-09-15",8.4994,8.6508,8.4994,8.6256,245800.0],["2000-09-18",8.6508,8.8273,8.5751,8.6256,522400.0],["2000-09-19",8.7012,8.7012,8.2977,8.449,492800.0],["2000-09-20",8.449,8.5247,8.4238,8.4742,88000.0],["2000-09-21",8.3733,8.5247,8.3733,8.4742,279800.0],["2000-09-22",8.3986,8.6256,8.3733,8.6003,335400.0],["2000-09-25",8.6256,8.7012,8.4238,8.4238,305600.0],["2000-09-26",8.4742,8.4742,8.2472,8.2725,444600.0],["2000-09-27",8.2725,8.3733,8.0455,8.0707,790400.0],["2000-09-28",8.0959,8.8778,8.0959,8.8525,547600.0],["2000-09-29",8.8525,8.9282,8.6508,8.6508,277200.0],["2000-10-02",8.8021,8.8778,8.4994,8.6508,137600.0],["2000-10-03",8.676,8.676,8.3733,8.3986,100800.0],["2000-10-04",8.3986,8.6256,8.3986,8.4994,274200.0],["2000-10-05",8.5247,8.6256,8.449,8.4742,553200.0],["2000-10-06",8.3733,8.4994,8.3733,8.3986,659200.0],["2000-10-09",8.449,8.5499,8.3986,8.4742,848200.0],["2000-10-10",8.4994,8.4994,8.222,8.3481,302200.0],["2000-10-11",8.3229,8.3481,8.1716,8.2725,1028000.0],["2000-10-12",8.2725,8.2725,8.0202,8.0959,686600.0],["2000-10-13",8.0455,8.5751,8.0203,8.5751,661000.0],["2000-10-16",8.4994,8.7264,8.4994,8.676,181800.0],["2000-10-17",8.676,8.7264,8.2977,8.449,683400.0],["2000-10-18",8.449,8.5499,8.3733,8.4994,213000.0],["2000-10-19",8.5499,8.6255,8.4994,8.5499,178000.0],["2000-10-20",8.5751,8.7769,8.5751,8.7517,242600.0],["2000-10-23",8.7012,8.8778,8.7012,8.8778,194800.0],["2000-10-24",8.8778,8.9786,8.8525,8.9534,411600.0],["2000-10-25",8.9534,9.0795,8.9282,8.9282,459200.0],["2000-10-26",8.9282,8.9786,8.7643,8.8778,265600.0],["2000-10-27",8.8778,9.1804,8.8778,9.1804,212600.0],["2000-10-30",9.1047,9.4326,9.1047,9.3065,300000.0],["2000-10-31",9.4074,9.8866,9.4074,9.8866,455200.0],["2000-11-01",9.8362,9.9118,9.6848,9.8866,356600.0],["2000-11-02",9.8362,9.937,9.7353,9.937,243800.0],["2000-11-03",9.8866,10.2145,9.8866,10.2145,401600.0],["2000-11-06",10.1892,10.4162,10.1892,10.2901,346600.0],["2000-11-07",10.3406,10.4415,9.8866,10.3154,651000.0],["2000-11-08",10.391,10.5928,10.3154,10.4919,600000.0],["2000-11-09",10.5171,10.5928,10.391,10.5928,383400.0],["2000-11-10",10.5928,10.618,10.391,10.4919,172800.0],["2000-11-13",10.5171,10.845,10.4415,10.7693,331800.0],["2000-11-14",10.7945,10.8954,10.7441,10.7945,186800.0],["2000-11-15",10.6937,10.9711,10.6937,10.8954,469400.0],["2000-11-16",10.8954,10.8954,10.6937,10.6937,501400.0],["2000-11-17",10.7946,10.9963,10.7946,10.9207,346000.0],["2000-11-20",10.9207,11.1476,10.845,11.0468,225000.0],["2000-11-21",11.072,11.072,10.7945,10.8198,332600.0],["2000-11-22",10.8198,10.8198,10.4919,10.8198,338400.0],["2000-11-24",10.845,11.1729,10.845,11.1729,88600.0],["2000-11-27",11.1224,11.1476,10.845,10.9207,194600.0],["2000-11-28",10.9207,10.9459,10.7945,10.8954,199800.0],["2000-11-29",10.9459,11.0215,10.845,10.9963,197000.0],["2000-11-30",10.9963,11.0215,10.6937,10.8954,386000.0],["2000-12-01",10.8954,11.0972,10.8954,11.0972,306200.0],["2000-12-04",11.0468,11.0468,10.7189,10.7693,251600.0],["2000-12-05",10.7945,11.299,10.7189,11.299,590000.0],["2000-12-06",11.299,11.6016,11.1729,11.5512,434000.0],["2000-12-07",11.5764,11.7529,11.5007,11.6773,648000.0],["2000-12-08",11.7025,11.9547,11.6773,11.9547,501600.0],["2000-12-11",12.0556,12.4591,12.0052,12.333,818600.0],["2000-12-12",12.4087,12.4087,11.9547,12.106,783600.0],["2000-12-13",12.0556,12.0808,11.9295,11.9799,349400.0],["2000-12-14",11.9547,12.2574,11.9043,12.2069,628600.0],["2000-12-15",12.2069,12.2321,11.8286,11.9295,374600.0],["2000-12-18",11.9043,12.0052,11.7529,12.0052,406800.0],["2000-12-19",12.0556,12.1313,11.8286,11.8791,247000.0],["2000-12-20",11.879,11.879,11.3746,11.4503,300000.0],["2000-12-21",11.3999,11.4251,11.1981,11.3494,476600.0],["2000-12-22",11.3999,11.3999,11.2485,11.3242,403400.0],["2000-12-26",11.3999,11.6016,11.3746,11.5512,194600.0],["2000-12-27",11.5512,12.106,11.4629,12.106,299000.0],["2000-12-28",12.0052,12.0556,11.4503,11.8791,806200.0],["2000-12-29",11.8791,12.1565,11.8034,11.8791,381600.0],["2001-01-02",11.8034,11.8034,11.072,11.2737,409600.0],["2001-01-03",11.3242,11.6521,11.2485,11.6521,415600.0],["2001-01-04",11.6521,11.8286,11.6521,11.7277,321600.0],["2001-01-05",11.7782,11.7782,11.2485,11.4251,361600.0],["2001-01-08",11.4503,11.9043,11.3999,11.8538,414200.0],["2001-01-09",11.8538,11.879,11.2233,11.3242,392400.0],["2001-01-10",11.299,11.526,11.1981,11.5007,380200.0],["2001-01-11",11.5512,11.5764,11.2233,11.2485,295800.0],["2001-01-12",11.2737,11.4755,11.1981,11.4755,335400.0],["2001-01-16",11.3999,11.6016,11.1981,11.4755,428400.0],["2001-01-17",11.5512,11.7025,11.5512,11.6268,183400.0],["2001-01-18",11.7025,11.7025,11.4251,11.5512,123200.0],["2001-01-19",11.6521,11.6521,11.3746,11.4755,232600.0],["2001-01-22",11.5512,11.7025,11.5007,11.6521,684800.0],["2001-01-23",11.6268,11.8791,11.6268,11.8791,571400.0],["2001-01-24",11.879,11.879,11.5007,11.7025,912600.0],["2001-01-25",11.6773,11.879,11.2485,11.299,444400.0],["2001-01-26",11.299,11.4251,10.6937,10.845,571200.0],["2001-01-29",10.8954,11.2586,10.8874,11.2586,438000.0],["2001-01-30",11.2586,11.3999,11.2586,11.2586,276800.0],["2001-01-31",11.299,11.3958,11.1174,11.299,401800.0],["2001-02-01",11.3797,11.3797,10.7542,11.0205,340800.0],["2001-02-02",11.077,11.077,10.2982,10.391,524800.0],["2001-02-05",10.3708,10.4919,10.1892,10.4515,340600.0],["2001-02-06",10.613,10.734,10.5726,10.6493,357400.0],["2001-02-07",10.6735,11.0891,10.6735,11.0165,724800.0],["2001-02-08",10.9358,11.0165,10.843,10.9358,164000.0],["2001-02-09",10.9761,11.1779,10.9318,10.9761,313000.0],["2001-02-12",10.9761,11.2949,10.9277,11.2788,249800.0],["2001-02-13",11.2183,11.5613,11.2183,11.3353,247400.0],["2001-02-14",11.5007,11.9043,11.5007,11.9043,571600.0],["2001-02-15",12.0657,12.0657,11.8034,11.8236,528400.0],["2001-02-16",11.8236,11.8236,11.5371,11.5814,424400.0],["2001-02-20",11.7025,11.7025,11.4604,11.5613,267200.0],["2001-02-21",11.4402,11.5371,11.2142,11.299,202600.0],["2001-02-22",11.3393,11.5007,11.2828,11.4604,603000.0],["2001-02-23",11.5007,11.642,11.3877,11.642,345400.0],["2001-02-26",11.6823,12.2069,11.6621,12.0657,1464200.0],["2001-02-27",12.0697,12.1302,11.993,12.1262,660400.0],["2001-02-28",12.1666,12.1908,11.9446,12.0334,449200.0],["2001-03-01",12.0334,12.1746,11.9043,12.1585,479800.0],["2001-03-02",12.1383,12.449,12.1383,12.2674,745400.0],["2001-03-05",12.2876,12.3522,12.2392,12.3482,636400.0],["2001-03-06",12.4894,12.7113,12.4894,12.558,624600.0],["2001-03-07",12.562,12.8122,12.3482,12.8122,907000.0],["2001-03-08",12.8849,12.9777,12.6306,12.6306,530800.0],["2001-03-09",12.6831,12.7113,12.6226,12.671,274000.0],["2001-03-12",12.6992,12.6992,12.3078,12.3643,296000.0],["2001-03-13",12.3885,12.4006,11.8236,12.106,422800.0],["2001-03-14",11.8034,11.8034,11.2183,11.3716,1072000.0],["2001-03-15",11.3716,11.3716,11.1779,11.2748,604200.0],["2001-03-16",11.2748,11.3595,11.1941,11.3393,642200.0],["2001-03-19",11.3595,11.642,11.307,11.642,524400.0],["2001-03-20",11.5814,11.755,11.5814,11.6783,443400.0],["2001-03-21",11.7025,11.7429,11.4039,11.4039,580000.0],["2001-03-22",11.3999,11.4039,10.7744,10.9761,848200.0],["2001-03-23",10.9963,11.4523,10.9075,11.4281,1173400.0],["2001-03-26",11.3998,11.5895,11.3595,11.5007,620600.0],["2001-03-27",11.5048,11.6178,11.299,11.6178,810600.0],["2001-03-28",11.5814,11.5895,11.3312,11.42,260400.0],["2001-03-29",11.5209,12.106,11.5209,11.9648,596600.0],["2001-03-30",11.9446,12.1262,11.8034,12.0859,492800.0],["2001-04-02",12.1464,12.5055,12.1141,12.1504,299200.0],["2001-04-03",11.6823,11.6823,10.3386,10.7703,2400200.0],["2001-04-04",10.6937,10.6937,10.278,10.391,1509400.0],["2001-04-05",10.4919,10.6493,10.052,10.1287,1321600.0],["2001-04-06",10.1085,10.1085,9.4427,9.8705,1275200.0],["2001-04-09",9.9512,10.0884,9.8947,9.9875,645200.0],["2001-04-10",9.9673,10.2094,9.9673,10.1287,1058800.0],["2001-04-11",10.1287,10.2094,10.0601,10.0601,838800.0],["2001-04-12",10.0077,10.048,9.8261,9.9673,446800.0],["2001-04-16",9.9673,10.1287,9.8866,9.8866,955200.0],["2001-04-17",9.9068,10.3103,9.8866,9.8866,1022400.0],["2001-04-18",9.8906,10.3103,9.8906,10.2942,543600.0],["2001-04-19",10.2296,10.7744,10.2296,10.5726,557000.0],["2001-04-20",10.4919,10.5726,10.3305,10.5323,944000.0],["2001-04-23",10.2498,10.4112,10.2498,10.2901,524600.0],["2001-04-24",10.3305,10.5524,10.2619,10.3305,430800.0],["2001-04-25",10.2296,10.5323,10.1892,10.4637,420800.0],["2001-04-26",10.4435,10.6493,10.4193,10.4919,398800.0],["2001-04-27",10.4919,10.5726,10.3708,10.4798,385000.0],["2001-04-30",10.6089,10.7744,10.6089,10.6816,379400.0],["2001-05-01",10.5928,10.6009,10.4515,10.5323,417200.0],["2001-05-02",10.4717,10.6735,10.3305,10.5403,536000.0],["2001-05-03",10.0884,10.2901,9.9996,10.1489,583000.0],["2001-05-04",10.1489,10.2094,10.1206,10.2054,271200.0],["2001-05-07",10.2054,10.2498,10.0077,10.0884,503200.0],["2001-05-08",10.0924,10.161,9.9875,10.0278,329200.0],["2001-05-09",9.8462,10.2094,9.7736,10.1489,2201400.0],["2001-05-10",10.1368,10.1691,10.048,10.1085,417800.0],["2001-05-11",10.1126,10.1892,10.0843,10.1328,372400.0],["2001-05-14",10.1328,10.1489,10.0077,10.0884,498200.0],["2001-05-15",10.0884,10.0884,9.9875,10.0399,475400.0],["2001-05-16",10.0399,10.1085,9.9713,10.0803,801600.0],["2001-05-17",10.3708,10.4233,9.927,9.927,1061000.0],["2001-05-18",9.931,10.048,9.931,10.0117,465600.0],["2001-05-21",10.0117,10.048,9.9673,10.0077,821800.0],["2001-05-22",10.0077,10.27,9.8866,10.27,1529400.0],["2001-05-23",10.3103,10.3708,10.1892,10.2256,847800.0],["2001-05-24",10.2256,10.3305,10.2256,10.3063,416200.0],["2001-05-25",10.3507,10.6251,10.3507,10.5403,474400.0],["2001-05-29",10.4919,10.5403,10.4596,10.5201,668000.0],["2001-05-30",10.4919,10.5766,10.4112,10.5121,369800.0],["2001-05-31",10.4112,10.5323,10.3305,10.3507,1228400.0],["2001-06-01",10.3507,10.3507,9.9269,9.9875,708800.0],["2001-06-04",9.9915,10.1691,9.8866,9.9471,416000.0],["2001-06-05",9.9512,10.0884,9.8866,10.0803,491800.0],["2001-06-06",10.048,10.1691,9.8866,9.8866,387600.0],["2001-06-07",9.8866,10.0601,9.8866,9.9996,474800.0],["2001-06-08",10.0278,10.0884,10.0278,10.0803,130600.0],["2001-06-11",10.0884,10.1328,9.9915,10.0682,257800.0],["2001-06-12",10.0884,10.1085,9.9754,9.9956,325400.0],["2001-06-13",9.9673,10.0884,9.9673,10.0238,230000.0],["2001-06-14",10.0238,10.0238,9.8462,9.8745,345000.0],["2001-06-15",9.8705,9.8705,9.6848,9.6848,517600.0],["2001-06-18",9.7252,9.7817,9.6969,9.7454,427000.0],["2001-06-19",9.7857,9.9633,9.7817,9.7857,490000.0],["2001-06-20",9.7817,9.7938,9.5638,9.6485,1081200.0],["2001-06-21",9.705,9.8664,9.6808,9.7736,891400.0],["2001-06-22",9.8059,9.8462,9.6969,9.7817,428600.0],["2001-06-25",9.9068,10.2296,9.8947,10.1933,998800.0],["2001-06-26",10.1892,10.2296,10.0884,10.1206,925000.0],["2001-06-27",10.1045,10.2014,10.0924,10.1812,218600.0],["2001-06-28",10.2054,10.4475,10.1973,10.4475,470600.0],["2001-06-29",10.4475,10.6049,10.3264,10.5323,232200.0],["2001-07-02",10.6331,10.6937,10.4314,10.4354,325200.0],["2001-07-03",10.4112,10.4112,10.2014,10.3507,237400.0],["2001-07-05",10.3547,10.3708,10.2942,10.3466,286600.0],["2001-07-06",10.3305,10.4515,10.2498,10.3991,318000.0],["2001-07-09",10.3991,10.3991,10.1691,10.3305,341400.0],["2001-07-10",10.2901,10.4314,10.2901,10.3103,426200.0],["2001-07-11",10.3103,10.3507,10.2498,10.3224,283800.0],["2001-07-12",10.4233,10.5887,10.4031,10.5323,141600.0],["2001-07-13",10.5282,10.7259,10.4959,10.6251,179400.0],["2001-07-16",10.6533,10.8551,10.6452,10.7905,240800.0],["2001-07-17",10.7945,11.0568,10.7945,10.9761,708800.0],["2001-07-18",10.9761,10.9923,10.8591,10.8591,223800.0],["2001-07-19",10.8632,10.9358,10.7946,10.8995,534600.0],["2001-07-20",10.8551,11.1618,10.8551,11.1093,496400.0],["2001-07-23",11.2183,11.4967,11.2062,11.3918,395800.0],["2001-07-24",11.4604,11.5492,11.3595,11.3958,384400.0],["2001-07-25",11.3393,11.3434,10.9963,11.2788,263200.0],["2001-07-26",11.2384,11.2384,11.0125,11.2263,245600.0],["2001-07-27",11.0972,11.0972,10.8833,10.8874,327000.0],["2001-07-30",10.8551,11.2183,10.8228,11.1416,573800.0],["2001-07-31",11.2183,11.4846,11.2183,11.4402,348200.0],["2001-08-01",12.0052,12.7113,11.8236,12.0052,1582800.0],["2001-08-02",12.106,12.1867,12.106,12.1383,527000.0],["2001-08-03",12.106,12.2473,12.106,12.2473,375000.0],["2001-08-06",12.2271,12.4087,12.2029,12.211,396800.0],["2001-08-07",12.1867,12.1867,11.9244,12.0859,510800.0],["2001-08-08",12.0859,12.8203,12.0859,12.5741,748200.0],["2001-08-09",12.5741,12.6145,12.4087,12.4087,421000.0],["2001-08-10",12.4208,12.4692,12.2473,12.3885,384800.0],["2001-08-13",12.4087,12.7517,12.4087,12.6427,461800.0],["2001-08-14",12.6468,12.8122,12.6427,12.7961,830400.0],["2001-08-15",12.7961,13.1149,12.7961,12.9131,954400.0],["2001-08-16",13.014,13.3973,12.9131,13.2158,764600.0],["2001-08-17",13.1552,13.1593,12.9817,13.018,543600.0],["2001-08-20",13.0584,13.4377,13.0584,13.4216,223400.0],["2001-08-21",13.4135,13.4579,13.1431,13.3166,726800.0],["2001-08-22",13.2965,13.3973,13.0342,13.0422,757200.0],["2001-08-23",13.0342,13.0342,12.8163,12.8849,992000.0],["2001-08-24",12.9131,13.2158,12.905,13.1794,952000.0],["2001-08-27",13.1794,13.4377,13.1552,13.2238,911600.0],["2001-08-28",13.2238,13.2844,13.1068,13.2198,300400.0],["2001-08-29",13.2198,13.3086,13.1149,13.131,272400.0],["2001-08-30",13.131,13.1552,13.0301,13.0624,341400.0],["2001-08-31",13.2158,13.3126,13.1835,13.2682,816000.0],["2001-09-04",13.3166,13.8816,13.3166,13.5346,721400.0],["2001-09-05",13.5345,13.7202,13.4781,13.7202,335800.0],["2001-09-06",13.6193,13.6475,12.8405,12.8405,535200.0],["2001-09-07",12.671,12.8526,12.4087,12.6226,569000.0],["2001-09-10",12.3078,12.4894,11.9446,12.0697,858600.0],["2001-09-17",12.0738,12.0738,11.2586,11.3999,458800.0],["2001-09-18",11.3958,11.5411,11.3393,11.5007,487400.0],["2001-09-19",11.5007,11.6218,11.2102,11.5007,523400.0],["2001-09-20",11.5007,11.5007,11.2586,11.2586,456800.0],["2001-09-21",10.734,10.8995,10.6937,10.7138,539000.0],["2001-09-24",10.7138,11.1779,10.7138,11.1174,448400.0],["2001-09-25",11.1779,11.5209,11.1577,11.4604,345400.0],["2001-09-26",11.4604,11.5007,11.186,11.2183,295000.0],["2001-09-27",11.0568,11.0568,10.27,10.843,950000.0],["2001-09-28",11.0165,11.3998,11.0084,11.299,515800.0],["2001-10-01",9.3822,9.5638,9.0795,9.2813,6738400.0],["2001-10-02",9.2813,9.6041,9.2813,9.6041,1476600.0],["2001-10-03",9.6848,9.6848,9.4024,9.4508,1523800.0],["2001-10-04",9.4508,9.7252,9.3055,9.705,1314400.0],["2001-10-05",9.6445,9.705,9.4427,9.6566,694600.0],["2001-10-08",9.4427,9.8059,9.4427,9.5557,291800.0],["2001-10-09",9.5032,9.5073,9.362,9.362,307000.0],["2001-10-10",9.3338,9.4306,9.1199,9.2813,1012200.0],["2001-10-11",9.2813,9.6929,9.2813,9.6082,1840200.0],["2001-10-12",9.6445,9.6445,9.4629,9.5153,373200.0],["2001-10-15",9.4952,9.6768,9.4831,9.6525,400600.0],["2001-10-16",9.6364,9.6848,9.6082,9.6647,582000.0],["2001-10-17",9.6647,9.7897,9.6203,9.6283,878200.0],["2001-10-18",9.6283,9.7252,9.6041,9.6687,580200.0],["2001-10-19",9.6889,9.8462,9.6041,9.7373,313200.0],["2001-10-22",9.7655,9.8462,9.5638,9.7292,282000.0],["2001-10-23",9.7292,9.7292,9.6445,9.6848,267600.0],["2001-10-24",9.6445,9.7131,9.5961,9.6566,157400.0],["2001-10-25",9.6445,9.7454,9.4831,9.7252,221600.0],["2001-10-26",9.7252,9.9633,9.6929,9.9633,280000.0],["2001-10-29",9.9552,10.0884,9.8866,9.9673,435600.0],["2001-10-30",9.9471,9.9471,9.5839,9.6525,192400.0],["2001-10-31",9.6566,9.9875,9.6445,9.927,184600.0],["2001-11-01",9.9471,10.1892,9.8099,10.0884,354400.0],["2001-11-02",10.1287,10.2861,10.0077,10.0077,286400.0],["2001-11-05",10.048,10.1449,10.048,10.1287,124400.0],["2001-11-06",10.1287,10.27,9.7857,9.8866,790400.0],["2001-11-07",9.9875,10.2498,9.927,9.9471,416600.0],["2001-11-08",9.9471,10.1045,9.9391,10.0884,564200.0],["2001-11-09",10.0682,10.3305,10.0682,10.3224,573600.0],["2001-11-12",10.2901,10.2982,10.1489,10.1892,276000.0],["2001-11-13",10.2094,10.3507,10.2054,10.3507,813200.0],["2001-11-14",10.6937,10.8995,10.5444,10.6735,549600.0],["2001-11-15",10.6695,10.7744,10.5726,10.7744,281800.0],["2001-11-16",10.7542,10.7945,10.5847,10.7542,292400.0],["2001-11-19",10.7542,11.1174,10.5,11.077,705600.0],["2001-11-20",11.0568,11.4604,11.0084,11.2626,394800.0],["2001-11-21",11.2626,11.2788,11.0972,11.2546,428000.0],["2001-11-23",11.2384,11.3595,11.1376,11.299,109200.0],["2001-11-26",11.299,11.3191,11.1981,11.2828,235200.0],["2001-11-27",11.2828,11.2828,10.7502,10.8268,1198800.0],["2001-11-28",10.0884,10.4112,10.0561,10.3507,1608000.0],["2001-11-29",10.3708,10.5322,10.3708,10.4515,589800.0],["2001-11-30",10.4919,10.4919,10.3507,10.4435,507600.0],["2001-12-03",10.4435,10.4435,10.1892,10.2942,444000.0],["2001-12-04",10.3103,10.3264,10.1449,10.2296,603200.0],["2001-12-05",10.2296,10.6937,10.2296,10.6493,679600.0],["2001-12-06",10.6533,10.7744,10.6331,10.6573,152400.0],["2001-12-07",10.6331,10.7259,10.5323,10.6977,187400.0],["2001-12-10",10.6937,10.8147,10.6816,10.734,324600.0],["2001-12-11",10.7138,11.0004,10.6856,10.7986,229200.0],["2001-12-12",10.7945,10.7986,10.6331,10.7663,279400.0],["2001-12-13",10.7259,10.9035,10.613,10.7259,256400.0],["2001-12-14",10.7138,10.8874,10.7098,10.8147,203800.0],["2001-12-17",10.8147,10.843,10.617,10.7744,246400.0],["2001-12-18",10.7744,10.9358,10.734,10.9358,214600.0],["2001-12-19",10.8954,10.8954,10.7098,10.7542,538600.0],["2001-12-20",10.7542,10.7946,10.6533,10.7744,148400.0],["2001-12-21",10.8753,10.8753,10.6816,10.8147,444400.0],["2001-12-24",10.8349,11.0165,10.7945,11.0165,84400.0],["2001-12-26",11.0165,11.0891,10.9842,11.0367,213800.0],["2001-12-27",11.0367,11.0972,10.9156,10.9479,188400.0],["2001-12-28",10.9277,11.1335,10.8954,11.1093,201200.0],["2001-12-31",11.0568,11.2183,10.956,11.1133,311400.0],["2002-01-02",11.1174,11.1174,11.0084,11.1093,270000.0],["2002-01-03",11.0972,11.3393,11.0972,11.2586,282400.0],["2002-01-04",11.2384,11.2586,10.8188,10.8228,829200.0],["2002-01-07",10.8268,10.8753,10.7623,10.7986,386400.0],["2002-01-08",10.7986,11.0004,10.6533,10.9761,450600.0],["2002-01-09",10.8954,11.0367,10.7945,10.7945,483400.0],["2002-01-10",10.7945,10.9761,10.7945,10.9479,281000.0],["2002-01-11",10.956,10.9721,10.851,10.8874,290000.0],["2002-01-14",10.8753,11.0811,10.8026,11.0004,269400.0],["2002-01-15",11.0165,11.1981,10.9277,11.1819,259800.0],["2002-01-16",11.1577,11.2586,10.8995,10.9035,296400.0],["2002-01-17",10.9035,11.0367,10.8551,10.9882,346800.0],["2002-01-18",10.9882,11.0044,10.8107,10.8147,242800.0],["2002-01-22",10.8349,10.8551,10.391,10.4314,403600.0],["2002-01-23",10.4314,10.613,10.3507,10.5928,601000.0],["2002-01-24",10.6331,10.8349,10.6331,10.8268,182400.0],["2002-01-25",10.7945,10.8147,10.5726,10.617,240600.0],["2002-01-28",10.617,10.8712,10.617,10.8672,225000.0],["2002-01-29",10.8672,10.9681,10.7381,10.7945,134400.0],["2002-01-30",10.7946,11.0972,10.7623,11.0811,173800.0],["2002-01-31",11.0972,11.299,11.0367,11.299,254400.0],["2002-02-01",11.3393,11.3393,11.1779,11.1779,314800.0],["2002-02-04",11.1981,11.1981,11.0165,11.0407,161600.0],["2002-02-05",11.0407,11.1376,10.9882,11.0568,233400.0],["2002-02-06",11.0972,11.0972,10.6977,10.9075,314600.0],["2002-02-07",10.9075,10.9358,10.5121,10.5726,202800.0],["2002-02-08",10.5726,10.7058,10.5726,10.6735,572200.0],["2002-02-11",10.6937,10.734,10.6573,10.6937,186000.0],["2002-02-12",10.6937,10.7138,10.4717,10.5323,186200.0],["2002-02-13",11.1981,11.7227,11.0568,11.6218,2412600.0],["2002-02-14",11.4604,11.7025,11.303,11.3877,1610200.0],["2002-02-15",11.4604,11.5371,11.2586,11.3555,704400.0],["2002-02-19",11.3393,11.533,11.2425,11.2465,459000.0],["2002-02-20",11.2586,11.3191,10.9963,11.3111,464200.0],["2002-02-21",11.299,11.4846,11.2748,11.2869,382600.0],["2002-02-22",11.2586,11.5411,11.2425,11.5209,219000.0],["2002-02-25",11.5613,11.8236,11.5451,11.6178,378400.0],["2002-02-26",11.5411,11.5814,11.2626,11.299,686600.0],["2002-02-27",11.299,11.3797,11.2626,11.3474,325600.0],["2002-02-28",11.3877,11.5048,11.3877,11.4806,534600.0],["2002-03-01",11.42,11.6218,11.42,11.6218,245400.0],["2002-03-04",11.5895,11.7832,11.5007,11.6016,634000.0],["2002-03-05",11.6097,11.9043,11.6097,11.872,634200.0],["2002-03-06",11.868,12.3078,11.8236,12.219,849600.0],["2002-03-07",12.2876,12.332,12.1666,12.1787,559000.0],["2002-03-08",12.1787,12.2997,11.9043,11.9567,409800.0],["2002-03-11",11.985,12.0253,11.8074,11.8236,290800.0],["2002-03-12",11.7832,11.7832,11.5693,11.5734,302000.0],["2002-03-13",11.5411,11.7388,11.42,11.5249,412200.0],["2002-03-14",11.5814,12.0253,11.5814,11.993,362600.0],["2002-03-15",11.8922,12.1464,11.8881,12.0334,349200.0],["2002-03-18",12.0334,12.2634,12.0334,12.1706,206200.0],["2002-03-19",12.1867,12.4087,12.1302,12.3885,405800.0],["2002-03-20",12.3482,12.3522,12.1545,12.1666,230200.0],["2002-03-21",12.0859,12.2271,12.0253,12.215,356800.0],["2002-03-22",12.1666,12.1666,11.9043,11.9366,356200.0],["2002-03-25",11.9043,11.9043,11.6299,11.755,394200.0],["2002-03-26",11.7832,12.0536,11.6823,12.0092,392200.0],["2002-03-27",11.985,12.1867,11.985,12.0657,510400.0],["2002-03-28",12.0657,12.0657,11.9083,11.9648,377200.0],["2002-04-01",11.9244,11.985,11.7872,11.9729,271800.0],["2002-04-02",11.9325,12.3159,11.8922,12.3078,351800.0],["2002-04-03",12.2876,12.2917,12.106,12.1262,375400.0],["2002-04-04",12.0859,12.215,12.0455,12.2069,86000.0],["2002-04-05",12.211,12.3482,12.211,12.3038,304000.0],["2002-04-08",12.3038,12.5096,12.2473,12.3885,189000.0],["2002-04-09",12.4894,12.5903,12.3482,12.441,347800.0],["2002-04-10",12.4692,12.5903,12.4329,12.5822,278800.0],["2002-04-11",12.5822,12.8001,12.5822,12.7436,275600.0],["2002-04-12",12.7315,12.8324,12.671,12.8243,257400.0],["2002-04-15",12.8122,12.8526,12.6427,12.6992,209400.0],["2002-04-16",12.6912,12.7799,12.6508,12.7033,236200.0],["2002-04-17",12.6912,12.792,12.6105,12.6548,260800.0],["2002-04-18",12.6306,12.6912,12.5499,12.6387,416800.0],["2002-04-19",12.6387,12.6952,12.6306,12.671,276000.0],["2002-04-22",12.6508,12.8122,12.6468,12.7557,688200.0],["2002-04-23",12.7557,12.792,12.6508,12.7719,363600.0],["2002-04-24",12.792,12.8728,12.671,12.6912,229000.0],["2002-04-25",12.6831,12.7719,12.6105,12.7517,161600.0],["2002-04-26",12.7113,12.7799,12.6306,12.7517,249200.0],["2002-04-29",12.7557,13.014,12.7557,12.8728,554600.0],["2002-04-30",12.8728,12.9131,12.7477,12.8849,398200.0],["2002-05-01",12.8849,12.9535,12.7719,12.8929,281800.0],["2002-05-02",12.8929,13.1956,12.8929,13.131,308400.0],["2002-05-03",13.131,13.1875,12.9535,13.1754,198800.0],["2002-05-06",13.1754,13.2682,12.8566,12.8606,205200.0],["2002-05-07",12.9938,13.1754,12.9454,13.1633,431000.0],["2002-05-08",13.6596,13.8009,13.2158,13.3166,1146600.0],["2002-05-09",13.014,13.7081,12.9131,13.361,799800.0],["2002-05-10",13.3772,13.5991,13.1956,13.5023,391800.0],["2002-05-13",13.4781,13.6596,13.3974,13.6395,233800.0],["2002-05-14",13.5386,13.7605,13.4417,13.7202,436200.0],["2002-05-15",13.7202,13.7484,13.4781,13.5144,341400.0],["2002-05-16",13.4982,13.6395,13.4296,13.4781,261200.0],["2002-05-17",13.4982,13.5789,13.3166,13.357,387200.0],["2002-05-20",13.3368,13.4982,13.3126,13.3772,202000.0],["2002-05-21",13.4377,13.4781,13.1875,13.1996,348800.0],["2002-05-22",13.1996,13.1996,12.9131,12.9938,376400.0],["2002-05-23",12.9333,13.1714,12.9131,13.0705,467600.0],["2002-05-24",13.0745,13.1593,12.9898,12.9938,240600.0],["2002-05-28",13.014,13.014,12.8122,12.9131,314800.0],["2002-05-29",12.9333,13.0947,12.8849,13.014,201200.0],["2002-05-30",13.0019,13.0543,12.8324,12.905,381600.0],["2002-05-31",12.8122,13.1391,12.8122,13.0301,321800.0],["2002-06-03",13.0342,13.0342,12.7759,12.8364,348800.0],["2002-06-04",12.8364,12.9777,12.8364,12.9252,447000.0],["2002-06-05",12.9131,13.1149,12.8929,13.0584,266200.0],["2002-06-06",13.0664,13.3772,13.0342,13.2158,349600.0],["2002-06-07",13.1875,13.1875,12.9938,13.1149,535000.0],["2002-06-10",13.0947,13.2158,13.0342,13.0624,497400.0],["2002-06-11",13.0745,13.2763,13.0745,13.1189,463800.0],["2002-06-12",13.0987,13.1149,12.9938,13.0705,414400.0],["2002-06-13",13.0705,13.1956,13.0342,13.0422,398400.0],["2002-06-14",13.0382,13.0382,12.7436,12.7598,447000.0],["2002-06-17",12.792,13.135,12.792,13.0866,480000.0],["2002-06-18",13.3166,13.4579,12.9777,13.1229,515800.0],["2002-06-19",13.0543,13.5789,13.0543,13.4175,877600.0],["2002-06-20",13.4377,13.5991,13.3166,13.3489,372200.0],["2002-06-21",13.3166,13.3973,13.2763,13.2763,270800.0],["2002-06-24",13.1754,13.1754,12.9171,13.01,412400.0],["2002-06-25",13.01,13.1189,12.8526,12.8526,763000.0],["2002-06-26",12.7719,12.8122,12.5943,12.6912,536400.0],["2002-06-27",12.7517,12.9131,12.671,12.7719,269200.0],["2002-06-28",12.7719,13.0059,12.4692,12.8324,467200.0],["2002-07-01",12.8324,12.8324,12.2675,12.449,359400.0],["2002-07-02",12.3482,12.3482,12.0939,12.106,713000.0],["2002-07-03",12.0657,12.1464,11.6218,11.7792,674200.0],["2002-07-05",11.7832,12.0455,11.7832,12.0132,202400.0],["2002-07-08",12.0132,12.106,11.9043,11.9244,471800.0],["2002-07-09",11.9244,12.0778,11.6662,11.6702,358200.0],["2002-07-10",11.642,11.6823,11.3595,11.3595,470000.0],["2002-07-11",11.6016,11.6218,11.2586,11.2586,1748800.0],["2002-07-12",11.3595,11.3999,11.1376,11.2183,513800.0],["2002-07-15",11.1981,11.1981,10.5121,10.9358,564400.0],["2002-07-16",10.8753,10.9963,10.8147,10.8954,569600.0],["2002-07-17",10.956,11.2586,10.7946,11.0972,810800.0],["2002-07-18",11.0972,11.2263,10.9358,10.9761,442200.0],["2002-07-19",10.9358,10.964,10.8147,10.9358,594000.0],["2002-07-22",10.7946,10.8551,10.2821,10.391,577200.0],["2002-07-23",10.391,10.6937,10.3708,10.5,683600.0],["2002-07-24",10.4515,10.8954,10.3305,10.8954,1173400.0],["2002-07-25",10.8954,11.2949,10.6735,10.8954,504400.0],["2002-07-26",10.8954,11.299,10.8954,11.2183,303400.0],["2002-07-29",11.4604,11.8841,11.4483,11.8841,322000.0],["2002-07-30",11.8236,11.8236,11.2586,11.4604,597800.0],["2002-07-31",11.5209,11.5613,11.1295,11.1779,580800.0],["2002-08-01",11.1779,11.3191,10.9479,11.186,406000.0],["2002-08-02",11.2384,11.2384,10.3103,10.4919,542600.0],["2002-08-05",10.4919,10.7421,10.4919,10.7138,471600.0],["2002-08-06",10.8349,11.0568,10.8349,11.0165,444600.0],["2002-08-07",11.0568,11.2142,10.7784,11.0609,439200.0],["2002-08-08",11.3837,11.3837,10.7945,11.1981,592800.0],["2002-08-09",11.1376,11.5774,11.1174,11.533,349600.0],["2002-08-12",11.4402,11.6622,11.2586,11.5209,295000.0],["2002-08-13",11.5128,11.529,11.077,11.0932,190800.0],["2002-08-14",11.0972,11.2586,10.8551,11.2586,368200.0],["2002-08-15",11.42,11.8115,11.3313,11.763,371400.0],["2002-08-16",11.8437,11.8437,11.5249,11.6057,272200.0],["2002-08-19",11.6218,11.8639,11.5935,11.8034,188600.0],["2002-08-20",11.8074,11.8074,11.3393,11.3393,325400.0],["2002-08-21",11.3555,11.4604,11.1577,11.3918,387400.0],["2002-08-22",11.3918,11.6218,11.2869,11.5734,527400.0],["2002-08-23",11.5693,11.6621,11.412,11.4523,225400.0],["2002-08-26",11.4604,11.4604,11.1577,11.4402,365000.0],["2002-08-27",11.4604,11.646,11.3191,11.4362,275600.0],["2002-08-28",11.3999,11.5371,11.2828,11.3514,394600.0],["2002-08-29",11.3595,11.6823,11.3434,11.6823,398600.0],["2002-08-30",11.6622,11.6662,11.3999,11.3999,144400.0],["2002-09-03",11.299,11.299,10.9761,10.9761,268000.0],["2002-09-04",10.9802,11.2586,10.8954,11.2183,438200.0],["2002-09-05",11.1981,11.3595,10.9358,10.9358,495600.0],["2002-09-06",10.9761,11.2344,10.9761,11.1376,325000.0],["2002-09-09",11.2384,11.2384,10.8672,10.9761,473400.0],["2002-09-10",10.391,10.3951,9.6848,9.9471,3962000.0],["2002-09-11",10.048,10.1893,9.9027,9.927,823400.0],["2002-09-12",9.7857,9.8462,9.3015,9.3418,1568400.0],["2002-09-13",9.3418,9.6082,9.3095,9.5799,528600.0],["2002-09-16",9.5234,9.6041,9.3338,9.4831,791600.0],["2002-09-17",9.4831,9.5234,8.9706,8.9786,1328600.0],["2002-09-18",8.8778,9.5759,8.8778,9.5153,1147800.0],["2002-09-19",9.4145,9.592,9.3378,9.3943,620000.0],["2002-09-20",9.4427,9.5436,9.3015,9.4911,1121600.0],["2002-09-23",9.4831,9.4831,9.1199,9.2208,738400.0],["2002-09-24",9.1966,9.2046,8.9625,8.9746,719400.0],["2002-09-25",8.9867,9.2087,8.9867,9.1118,836600.0],["2002-09-26",9.1401,9.3015,9.1401,9.1925,1133800.0],["2002-09-27",9.2208,9.2409,8.9423,9.023,1095200.0],["2002-09-30",8.9948,9.245,8.7567,9.2006,685800.0],["2002-10-01",9.2006,9.2732,8.9786,9.2732,709600.0],["2002-10-02",9.2208,9.2692,9.0271,9.0271,705800.0],["2002-10-03",9.019,9.1481,8.8374,8.8657,808600.0],["2002-10-04",8.7769,8.8092,8.3128,8.5348,951200.0],["2002-10-07",8.5388,8.5953,8.4742,8.5348,603000.0],["2002-10-08",8.5348,8.5751,8.4137,8.5105,876200.0],["2002-10-09",8.5065,8.5146,8.2119,8.2119,619200.0],["2002-10-10",8.0102,8.0909,7.5663,7.8286,1685000.0],["2002-10-11",7.877,8.4137,7.877,8.1353,1389400.0],["2002-10-14",8.1393,8.5146,8.1312,8.446,669200.0],["2002-10-15",8.5751,8.676,8.4783,8.563,918800.0],["2002-10-16",8.4621,8.4944,8.0909,8.0909,592000.0],["2002-10-17",8.1918,8.3733,8.1918,8.3733,458800.0],["2002-10-18",8.3532,8.4904,8.2725,8.4742,346000.0],["2002-10-21",8.5146,8.7728,8.4016,8.7365,410200.0],["2002-10-22",8.7244,8.8576,8.5469,8.5832,474600.0],["2002-10-23",8.5711,8.7849,8.5146,8.7849,305200.0],["2002-10-24",8.7971,8.8092,8.6558,8.7567,889200.0],["2002-10-25",8.7284,8.8697,8.6558,8.8455,287800.0],["2002-10-28",8.8576,8.9302,8.7244,8.8374,625200.0],["2002-10-29",8.8092,8.9383,8.68,8.9383,354800.0],["2002-10-30",8.8374,8.8778,8.5549,8.8778,579400.0],["2002-10-31",8.8374,8.8979,8.68,8.7527,316400.0],["2002-11-01",8.7567,8.8979,8.6841,8.8778,242600.0],["2002-11-04",8.9181,9.1764,8.8213,8.9222,464800.0],["2002-11-05",8.8374,8.9706,8.7849,8.8939,529200.0],["2002-11-06",8.902,9.1078,8.8778,9.0392,500800.0],["2002-11-07",8.9988,8.9988,8.7163,8.789,474000.0],["2002-11-08",8.793,8.793,8.3895,8.4541,619200.0],["2002-11-11",8.454,8.5388,8.3128,8.3733,358800.0],["2002-11-12",8.4137,8.4137,8.1312,8.2039,720200.0],["2002-11-13",7.8407,8.1716,7.8286,8.0707,1353200.0],["2002-11-14",8.0707,8.2119,8.0303,8.107,1043000.0],["2002-11-15",8.111,8.2402,8.0707,8.22,511400.0],["2002-11-18",8.2281,8.2604,8.0868,8.0909,339000.0],["2002-11-19",8.0788,8.2523,8.0142,8.1393,414200.0],["2002-11-20",8.1393,8.3693,8.0465,8.2523,363800.0],["2002-11-21",8.2482,8.5509,8.22,8.3935,476800.0],["2002-11-22",8.3976,8.4823,8.2725,8.3774,844200.0],["2002-11-25",8.3532,8.4016,8.0667,8.1231,1144600.0],["2002-11-26",8.0828,8.2119,8.0707,8.1635,801200.0],["2002-11-27",8.1675,8.3088,8.0828,8.2281,510400.0],["2002-11-29",8.2281,8.2281,8.0021,8.1191,194400.0],["2002-12-02",8.1191,8.1514,8.0384,8.1433,601200.0],["2002-12-03",8.1514,8.1514,7.9295,7.9496,629000.0],["2002-12-04",7.9456,7.9456,7.768,7.8366,742400.0],["2002-12-05",7.8366,7.8366,7.5542,7.7882,804400.0],["2002-12-06",7.7479,7.8003,7.5663,7.7801,791200.0],["2002-12-09",7.6631,7.7882,7.647,7.7479,404200.0],["2002-12-10",7.7438,7.8972,7.647,7.8972,357400.0],["2002-12-11",7.8568,8.0102,7.7519,7.8286,503800.0],["2002-12-12",7.9295,8.1191,7.8689,8.0788,648000.0],["2002-12-13",8.0384,8.0707,7.8326,7.881,229600.0],["2002-12-16",7.9052,8.1474,7.9052,8.1353,386600.0],["2002-12-17",8.0707,8.1312,7.9052,8.0949,641600.0],["2002-12-18",8.0546,8.2725,8.0505,8.1353,458000.0],["2002-12-19",7.9617,7.9658,5.7504,6.513,4556000.0],["2002-12-20",6.5978,6.739,6.5978,6.6381,2219400.0],["2002-12-23",6.7189,6.9771,6.7189,6.8359,819000.0],["2002-12-24",6.8359,6.8803,6.8197,6.8682,532600.0],["2002-12-26",6.8682,6.9004,6.7875,6.8076,902800.0],["2002-12-27",6.8157,6.8561,6.739,6.8238,458200.0],["2002-12-30",6.8278,6.8964,6.739,6.8601,966600.0],["2002-12-31",6.8601,7.0982,6.8601,6.9771,592400.0],["2003-01-02",6.9811,7.1143,6.9408,7.0013,504400.0],["2003-01-03",7.0013,7.0578,6.8803,6.9408,472200.0],["2003-01-06",6.9085,7.2152,6.9085,7.1183,334600.0],["2003-01-07",7.1022,7.1305,6.9327,6.965,414200.0],["2003-01-08",6.965,7.074,6.9166,6.9287,319200.0],["2003-01-09",6.9811,7.0699,6.9448,6.9448,333800.0],["2003-01-10",6.9529,7.1062,6.9206,7.0417,229800.0],["2003-01-13",7.0497,7.0619,6.9085,6.9731,293800.0],["2003-01-14",6.9004,6.9731,6.8238,6.9045,754800.0],["2003-01-15",6.9085,7.0175,6.8399,6.9408,712200.0],["2003-01-16",6.9448,7.0255,6.7794,6.8359,519200.0],["2003-01-17",6.7955,6.7996,6.6664,6.6664,517200.0],["2003-01-21",6.7067,6.739,6.6018,6.622,283000.0],["2003-01-22",6.5978,6.6301,6.509,6.5252,282000.0],["2003-01-23",6.5574,6.6583,6.4646,6.6301,421200.0],["2003-01-24",6.6381,6.6704,6.5292,6.5695,496200.0],["2003-01-27",6.618,6.6422,6.5171,6.5494,443800.0],["2003-01-28",6.5534,6.6059,6.4767,6.4767,543400.0],["2003-01-29",6.4808,6.6099,6.388,6.5574,377800.0],["2003-01-30",6.5574,6.5938,6.4808,6.505,225800.0],["2003-01-31",6.4969,6.5534,6.4525,6.4969,348400.0],["2003-02-03",6.5252,6.5776,6.4969,6.5252,296200.0],["2003-02-04",6.5252,6.5252,6.4566,6.4929,662400.0],["2003-02-05",6.4646,6.4929,6.3597,6.4001,460000.0],["2003-02-06",6.3637,6.392,6.2225,6.2467,352000.0],["2003-02-07",6.2709,6.3758,6.0571,6.0611,645200.0],["2003-02-10",6.0732,6.2629,6.0732,6.2346,671600.0],["2003-02-11",6.2548,6.4969,6.2548,6.3072,452600.0],["2003-02-12",6.3113,6.3355,6.2144,6.2346,680400.0],["2003-02-13",6.2588,6.283,6.1176,6.1741,362800.0],["2003-02-14",6.1741,6.283,6.1741,6.2023,539600.0],["2003-02-18",6.2144,6.2386,6.1135,6.2023,565400.0],["2003-02-19",6.3355,6.388,6.1741,6.3557,1347000.0],["2003-02-20",6.3153,6.3153,6.2023,6.2144,660200.0],["2003-02-21",6.2548,6.4162,6.2346,6.3839,1106800.0],["2003-02-24",6.3839,6.396,6.2346,6.3355,874200.0],["2003-02-25",6.3355,6.4727,6.2548,6.4485,769200.0],["2003-02-26",6.4364,6.4929,6.3758,6.388,581000.0],["2003-02-27",6.388,6.6946,6.3839,6.6946,386400.0],["2003-02-28",6.6987,6.7955,6.6583,6.6624,326800.0],["2003-03-03",6.7189,6.8399,6.6987,6.7875,731000.0],["2003-03-04",6.7592,6.7632,6.6624,6.6624,1140600.0],["2003-03-05",6.6624,6.7188,6.5292,6.5816,328400.0],["2003-03-06",6.5776,6.6583,6.4606,6.4767,264400.0],["2003-03-07",6.4767,6.6462,6.4001,6.5776,213000.0],["2003-03-10",6.5736,6.5776,6.3355,6.3476,218200.0],["2003-03-11",6.3516,6.4888,6.3194,6.3557,218400.0],["2003-03-12",6.3557,6.3758,6.2629,6.2871,269400.0],["2003-03-13",6.3678,6.7592,6.3678,6.7592,378000.0],["2003-03-14",6.7794,6.8399,6.6664,6.7915,274400.0],["2003-03-17",6.7875,7.0901,6.7592,7.0901,380600.0],["2003-03-18",7.082,7.0941,6.9408,7.0013,422400.0],["2003-03-19",7.0417,7.1345,6.9811,7.1264,421200.0],["2003-03-20",7.1264,7.2434,6.8803,7.1708,275800.0],["2003-03-21",7.2112,7.6066,7.1991,7.3524,472400.0],["2003-03-24",7.3524,7.3887,7.1668,7.1829,329800.0],["2003-03-25",7.2152,7.2999,7.1264,7.2192,433400.0],["2003-03-26",7.2233,7.3161,7.2112,7.2313,247800.0],["2003-03-27",7.2031,7.2878,7.1103,7.2636,244600.0],["2003-03-28",7.1991,7.3766,7.1991,7.3564,285800.0],["2003-03-31",7.3161,7.425,7.1829,7.308,230800.0],["2003-04-01",7.308,7.3363,7.1062,7.1426,382800.0],["2003-04-02",7.2273,7.304,7.082,7.1829,759000.0],["2003-04-03",7.2434,7.2636,7.1224,7.2152,293400.0],["2003-04-04",7.2636,7.2717,7.0619,7.1103,258200.0],["2003-04-07",7.191,7.3645,7.1627,7.2515,249400.0],["2003-04-08",7.2031,7.2031,7.0013,7.0982,385800.0],["2003-04-09",7.0941,7.2031,7.0538,7.1062,318400.0],["2003-04-10",7.0619,7.1224,7.0296,7.0901,163800.0],["2003-04-11",7.1426,7.2273,7.0619,7.1103,165200.0],["2003-04-14",7.1022,7.304,7.1022,7.2999,223400.0],["2003-04-15",7.2636,7.3242,7.2192,7.2757,201200.0],["2003-04-16",7.2434,7.2717,7.1022,7.1627,344400.0],["2003-04-17",7.2313,7.2919,7.1829,7.2233,402800.0],["2003-04-21",7.2233,7.2475,7.1426,7.1829,409600.0],["2003-04-22",7.1829,7.1829,7.0619,7.1022,620600.0],["2003-04-23",7.1224,7.1224,6.9811,7.0013,541800.0],["2003-04-24",6.965,7.1426,6.9247,6.9892,465400.0],["2003-04-25",6.9892,7.0417,6.8722,6.8803,328400.0],["2003-04-28",6.961,7.1789,6.9247,7.1587,342600.0],["2003-04-29",7.1991,7.2636,7.1022,7.2192,242000.0],["2003-04-30",7.1627,7.2434,7.1305,7.1829,253800.0],["2003-05-01",7.1426,7.1426,6.8601,6.9811,479800.0],["2003-05-02",7.5461,7.7075,7.3847,7.6672,1933200.0],["2003-05-05",7.7801,7.7882,7.6066,7.7721,1285600.0],["2003-05-06",7.7721,7.8689,7.7398,7.8084,1325200.0],["2003-05-07",7.8205,7.9859,7.7721,7.8931,922200.0],["2003-05-08",7.7882,7.9052,7.7317,7.873,487200.0],["2003-05-09",7.8689,7.9981,7.8689,7.9981,299400.0],["2003-05-12",8.0102,8.1514,7.9537,8.1474,421400.0],["2003-05-13",8.1272,8.2402,8.0747,8.1756,580800.0],["2003-05-14",8.3774,8.6276,8.2119,8.5469,2281600.0],["2003-05-15",8.5348,8.5348,8.3128,8.4823,965400.0],["2003-05-16",8.4863,8.5872,8.4016,8.4541,935000.0],["2003-05-19",8.4541,8.4742,8.0868,8.3451,603000.0],["2003-05-20",8.3532,8.4742,7.99,8.1393,1317400.0],["2003-05-21",8.2321,8.2725,7.7721,8.0465,1177800.0],["2003-05-22",8.0909,8.1191,7.986,8.0263,383000.0],["2003-05-23",8.0505,8.107,7.9658,8.0545,195800.0],["2003-05-27",8.0788,8.3451,8.0747,8.2442,413400.0],["2003-05-28",8.2321,8.3814,8.1877,8.3491,382000.0],["2003-05-29",8.3733,8.5307,8.337,8.4742,537200.0],["2003-05-30",8.5146,8.5912,8.4379,8.4823,256600.0],["2003-06-02",8.4944,8.5953,8.2926,8.4258,359800.0],["2003-06-03",8.3572,8.4218,8.2725,8.3854,440200.0],["2003-06-04",8.4258,8.7123,8.4258,8.7123,301200.0],["2003-06-05",8.7123,8.7123,8.4944,8.6276,434200.0],["2003-06-06",8.7285,8.8778,8.6921,8.7163,322400.0],["2003-06-09",8.7567,8.8132,8.6599,8.7042,569600.0],["2003-06-10",8.6881,8.7527,8.6397,8.7527,269600.0],["2003-06-11",8.7527,8.7527,8.68,8.7163,449800.0],["2003-06-12",8.7567,8.8455,8.7244,8.8092,291000.0],["2003-06-13",8.8132,8.8536,8.7002,8.7002,336400.0],["2003-06-16",8.7163,8.9504,8.6921,8.9504,270400.0],["2003-06-17",8.9585,9.2611,8.9262,9.2167,545600.0],["2003-06-18",9.2167,9.249,9.0553,9.1602,291600.0],["2003-06-19",9.1401,9.2611,9.0997,9.128,292400.0],["2003-06-20",9.1602,9.1844,8.9343,8.9544,343000.0],["2003-06-23",8.9786,8.9786,8.676,8.8253,265600.0],["2003-06-24",8.7648,8.8858,8.7567,8.8374,305600.0],["2003-06-25",8.8414,9.0392,8.8334,8.9181,319600.0],["2003-06-26",8.9221,8.9988,8.8455,8.9907,345800.0],["2003-06-27",8.9786,9.1683,8.9585,9.0432,434600.0],["2003-06-30",9.0715,9.1078,8.9383,8.9988,318800.0],["2003-07-01",8.9786,8.9988,8.8011,8.9948,325400.0],["2003-07-02",8.9988,9.1401,8.9948,9.1401,276600.0],["2003-07-03",9.1401,9.1401,8.9383,8.9504,300800.0],["2003-07-07",8.9786,9.2652,8.9786,9.2652,567000.0],["2003-07-08",9.2651,9.4346,9.1723,9.4104,319800.0],["2003-07-09",9.4104,9.5234,9.3217,9.5234,953200.0],["2003-07-10",9.4225,9.4266,8.8697,9.019,1183800.0],["2003-07-11",9.0594,9.1199,8.9181,8.9383,481400.0],["2003-07-14",8.9706,9.0351,8.8535,8.9746,568200.0],["2003-07-15",8.9544,8.9544,8.4783,8.5953,646800.0],["2003-07-16",8.5913,8.5953,8.4339,8.559,325800.0],["2003-07-17",8.5428,8.5872,8.4177,8.4218,230200.0],["2003-07-18",8.4742,8.6316,8.4742,8.6114,159200.0],["2003-07-21",8.5348,8.5348,8.3532,8.3532,187200.0],["2003-07-22",8.3733,8.3733,8.2119,8.2765,468600.0],["2003-07-23",8.333,8.3653,8.1272,8.2846,352400.0],["2003-07-24",8.3128,8.4339,8.1998,8.216,179400.0],["2003-07-25",8.1918,8.3249,8.0788,8.2926,264000.0],["2003-07-28",8.333,8.3693,8.1918,8.2684,431800.0],["2003-07-29",8.3491,8.4863,8.1918,8.446,335000.0],["2003-07-30",8.4662,8.567,8.2926,8.5549,483200.0],["2003-07-31",8.559,8.6155,8.4339,8.5953,287600.0],["2003-08-01",8.5913,8.6155,8.3774,8.4016,353400.0],["2003-08-04",8.3532,8.3532,8.0667,8.224,478200.0],["2003-08-05",8.2523,8.3532,8.1675,8.1796,293600.0],["2003-08-06",8.6155,8.6599,8.2361,8.3088,1668000.0],["2003-08-07",8.2523,8.2967,8.0303,8.0303,727400.0],["2003-08-08",8.0545,8.1433,8.0384,8.107,536000.0],["2003-08-11",8.107,8.2321,8.0909,8.1958,225800.0],["2003-08-12",8.2321,8.4258,8.2321,8.4258,236400.0],["2003-08-13",8.4258,8.4379,8.3532,8.3653,482600.0],["2003-08-14",8.3733,8.3895,8.1353,8.1716,1072000.0],["2003-08-15",8.1716,8.333,8.1716,8.2321,345200.0],["2003-08-18",8.2725,8.3128,8.22,8.2281,804400.0],["2003-08-19",8.2523,8.3088,8.1837,8.2725,1128200.0],["2003-08-20",8.2725,8.4339,8.2402,8.3935,725600.0],["2003-08-21",8.3935,8.4137,8.3209,8.333,604800.0],["2003-08-22",8.3693,8.3935,8.1958,8.2039,429800.0],["2003-08-25",8.1918,8.2281,8.1514,8.1716,178800.0],["2003-08-26",8.1716,8.3088,8.103,8.2523,419200.0],["2003-08-27",8.2119,8.4621,8.2119,8.4258,642000.0],["2003-08-28",8.446,8.4742,8.2765,8.4056,268200.0],["2003-08-29",8.4016,8.6235,8.3774,8.5509,382000.0],["2003-09-02",8.6518,8.7607,8.6437,8.7406,456000.0],["2003-09-03",8.7163,8.7728,8.6397,8.7163,284200.0],["2003-09-04",8.7365,8.9544,8.676,8.9262,673400.0],["2003-09-05",8.9988,9.0997,8.9383,8.9786,664800.0],["2003-09-08",8.9746,9.0513,8.9262,8.9585,316000.0],["2003-09-09",8.9988,9.0553,8.9181,8.9383,249400.0],["2003-09-10",8.9585,8.9746,8.8374,8.8374,451600.0],["2003-09-11",8.8172,9.1199,8.8172,8.9343,403400.0],["2003-09-12",8.9383,9.0472,8.8495,9.0392,245600.0],["2003-09-15",9.0392,9.1602,8.9988,9.1037,295000.0],["2003-09-16",9.0876,9.2369,9.0715,9.1966,299200.0],["2003-09-17",7.8891,8.0707,7.7075,8.0142,6079600.0],["2003-09-18",7.9577,7.9617,7.7559,7.8689,1928400.0],["2003-09-19",7.8487,7.8487,7.4775,7.5622,2064400.0],["2003-09-22",7.5622,7.5622,7.2313,7.4331,1453600.0],["2003-09-23",7.4371,7.4735,7.312,7.3847,802800.0],["2003-09-24",7.3806,7.4614,7.1587,7.1829,1393800.0],["2003-09-25",7.1789,7.304,7.0659,7.1022,1038400.0],["2003-09-26",7.1062,7.1062,6.8843,6.8883,898000.0],["2003-09-29",6.9004,7.1062,6.9004,7.0619,964400.0],["2003-09-30",7.082,7.2233,7.0417,7.1829,1152400.0],["2003-10-01",7.2192,7.2878,7.187,7.2636,1088000.0],["2003-10-02",7.304,7.3161,7.2636,7.2677,614000.0],["2003-10-03",7.304,7.3887,7.1466,7.195,1111200.0],["2003-10-06",7.195,7.2354,7.0336,7.082,1145800.0],["2003-10-07",7.0417,7.2596,7.0417,7.2596,1418000.0],["2003-10-08",7.2031,7.2233,7.0861,7.1305,917000.0],["2003-10-09",7.1426,7.2878,7.1426,7.2838,853600.0],["2003-10-10",7.2838,7.4573,7.2838,7.3645,1002200.0],["2003-10-13",7.3363,7.4452,7.3242,7.3847,603600.0],["2003-10-14",7.4371,7.5098,7.4049,7.4856,491000.0],["2003-10-15",7.4896,7.5178,7.3928,7.4694,656000.0],["2003-10-16",7.425,7.5986,7.425,7.5421,528800.0],["2003-10-17",7.53,7.6228,7.3645,7.3645,434000.0],["2003-10-20",7.3685,7.4573,7.3242,7.3524,470400.0],["2003-10-21",7.3524,7.3645,7.1426,7.187,542600.0],["2003-10-22",7.187,7.2434,7.0982,7.1022,485800.0],["2003-10-23",7.1062,7.2273,7.0619,7.2031,640800.0],["2003-10-24",7.1829,7.195,7.082,7.082,354000.0],["2003-10-27",7.0619,7.2112,7.0619,7.1385,596200.0],["2003-10-28",7.1789,7.2636,7.1143,7.2354,256200.0],["2003-10-29",7.1829,7.3524,7.1829,7.3161,336000.0],["2003-10-30",7.3564,7.4856,7.304,7.3605,479000.0],["2003-10-31",7.4008,7.4815,7.3322,7.3403,334600.0],["2003-11-03",7.425,7.5663,7.425,7.5542,433800.0],["2003-11-04",7.5542,7.5865,7.4291,7.5865,402000.0],["2003-11-05",7.6066,7.6107,7.5421,7.6066,392400.0],["2003-11-06",7.5864,7.6429,7.5501,7.6268,500000.0],["2003-11-07",7.6268,7.7317,7.5663,7.7317,872600.0],["2003-11-10",7.6873,7.7317,7.6429,7.6672,416200.0],["2003-11-11",7.6672,7.6994,7.5582,7.6994,517400.0],["2003-11-12",7.8487,8.0667,7.8487,8.0667,1291600.0],["2003-11-13",8.0667,8.1917,7.9496,8.1837,784200.0],["2003-11-14",8.2402,8.2402,8.0303,8.1514,566600.0],["2003-11-17",8.1514,8.1514,8.0061,8.0182,551400.0],["2003-11-18",8.0707,8.1231,8.0102,8.0949,421600.0],["2003-11-19",8.0747,8.103,7.9335,8.0707,522200.0],["2003-11-20",7.9698,8.0909,7.9093,7.9698,534200.0],["2003-11-21",8.0102,8.0909,7.9981,8.0303,523200.0],["2003-11-24",8.111,8.2967,8.0707,8.2967,365800.0],["2003-11-25",8.2563,8.4056,8.1958,8.3612,406000.0],["2003-11-26",8.4137,8.4339,8.2321,8.3733,232200.0],["2003-11-28",8.333,8.4742,8.3128,8.4137,177800.0],["2003-12-01",8.5146,8.5469,8.3249,8.4581,282000.0],["2003-12-02",8.5105,8.5105,8.3451,8.3693,288800.0],["2003-12-03",8.4541,8.5105,8.2402,8.2523,295200.0],["2003-12-04",8.2523,8.2523,8.0424,8.1353,587200.0],["2003-12-05",8.111,8.1877,8.0707,8.1312,207000.0],["2003-12-08",8.1635,8.4339,8.1514,8.3976,454400.0],["2003-12-09",8.337,8.446,8.2886,8.2886,505200.0],["2003-12-10",8.3128,8.4339,8.2805,8.3653,476600.0],["2003-12-11",8.3653,8.5549,8.3653,8.5428,358600.0],["2003-12-12",8.5428,8.5993,8.5105,8.5993,365400.0],["2003-12-15",8.6639,8.7406,8.4177,8.5186,516600.0],["2003-12-16",8.5186,8.5186,8.3128,8.4904,338600.0],["2003-12-17",8.5307,8.563,8.2039,8.3411,304000.0],["2003-12-18",8.2846,8.5751,8.2846,8.5751,318400.0],["2003-12-19",8.5751,8.5832,8.3249,8.4258,253400.0],["2003-12-22",8.446,8.6962,8.4177,8.6962,390400.0],["2003-12-23",8.7971,8.8778,8.7285,8.8778,263000.0],["2003-12-24",8.5146,8.567,8.3774,8.3774,1168400.0],["2003-12-26",8.4218,8.4298,8.333,8.3572,350200.0],["2003-12-29",8.4581,8.676,8.4581,8.672,593800.0],["2003-12-30",8.6356,8.7809,8.6114,8.7809,409000.0],["2003-12-31",8.7769,8.7809,8.6195,8.6195,205800.0],["2004-01-02",8.6881,8.7567,8.5105,8.6155,269400.0],["2004-01-05",8.5751,8.8576,8.5751,8.8092,316600.0],["2004-01-06",9.0594,9.4104,9.0594,9.3015,1201200.0],["2004-01-07",9.2409,9.245,9.0432,9.1764,467800.0],["2004-01-08",9.1764,9.3741,9.1441,9.3418,463800.0],["2004-01-09",9.2409,9.4185,9.1562,9.2773,577200.0],["2004-01-12",9.2974,9.3216,9.1562,9.3015,356800.0],["2004-01-13",9.3015,9.3015,9.0795,9.2692,287000.0],["2004-01-14",9.3781,9.4427,9.2167,9.2813,500000.0],["2004-01-15",9.2813,9.366,9.1481,9.3217,317800.0],["2004-01-16",9.3418,9.3459,9.245,9.2773,289000.0],["2004-01-20",9.2813,9.4548,9.1804,9.4548,220400.0],["2004-01-21",9.4508,9.6122,9.3902,9.5961,394400.0],["2004-01-22",9.5961,9.7171,9.4225,9.471,323800.0],["2004-01-23",9.5234,9.6041,9.4306,9.5839,395400.0],["2004-01-26",9.6445,9.6929,9.4548,9.6929,397400.0],["2004-01-27",9.6929,9.7736,9.592,9.6001,324800.0],["2004-01-28",9.6203,9.705,9.4467,9.4629,414200.0],["2004-01-29",9.4629,9.5839,9.4024,9.5839,346200.0],["2004-01-30",9.5839,9.709,9.4952,9.6848,257000.0],["2004-02-02",9.6848,9.6848,9.4548,9.5275,363800.0],["2004-02-03",9.5275,9.6001,9.5032,9.5718,334400.0],["2004-02-04",9.592,9.6041,9.3297,9.3862,364600.0],["2004-02-05",9.3902,9.5234,9.3862,9.5032,378000.0],["2004-02-06",9.5638,9.8462,9.5638,9.822,319200.0],["2004-02-09",9.822,9.9189,9.7333,9.8947,300200.0],["2004-02-10",9.9229,9.9229,9.8583,9.9068,233000.0],["2004-02-11",9.8866,9.9512,9.8301,9.9068,239200.0],["2004-02-12",9.9068,9.9068,9.8503,9.8745,305600.0],["2004-02-13",9.8503,9.9068,9.6889,9.7857,276400.0],["2004-02-17",9.8261,9.8826,9.8059,9.8462,384200.0],["2004-02-18",10.2296,10.734,10.2296,10.4314,1469000.0],["2004-02-19",10.8349,10.8349,10.1812,10.274,866200.0],["2004-02-20",10.2821,10.2901,10.1933,10.2901,756600.0],["2004-02-23",10.27,10.4717,10.27,10.3466,641200.0],["2004-02-24",10.3426,10.3668,10.2175,10.2901,607800.0],["2004-02-25",10.2901,10.2901,10.0278,10.0843,1106000.0],["2004-02-26",10.1126,10.1892,10.0399,10.0884,1079200.0],["2004-02-27",9.7978,10.0884,9.7978,10.0359,964800.0],["2004-03-01",10.0763,10.1206,10.0399,10.0601,550400.0],["2004-03-02",10.0399,10.1408,9.9633,10.0884,1020600.0],["2004-03-03",10.0803,10.0884,9.9875,10.0722,594200.0],["2004-03-04",10.1166,10.1691,10.0319,10.1287,887400.0],["2004-03-05",10.1247,10.165,10.0642,10.0803,764600.0],["2004-03-08",10.1287,10.1287,10.0682,10.1126,525000.0],["2004-03-09",10.1449,10.165,10.0036,10.044,444600.0],["2004-03-10",9.9754,10.0884,9.7494,9.7494,421600.0],["2004-03-11",9.7534,9.9229,9.7373,9.7373,879200.0],["2004-03-12",9.7373,9.9673,9.709,9.8866,416000.0],["2004-03-15",9.9068,9.9713,9.7615,9.7736,585000.0],["2004-03-16",9.8341,9.9068,9.5032,9.6041,703600.0],["2004-03-17",9.705,9.8462,9.705,9.7857,580800.0],["2004-03-18",9.7252,9.7857,9.6203,9.6364,676200.0],["2004-03-19",9.6404,9.8099,9.5718,9.6041,484400.0],["2004-03-22",9.6082,9.6082,9.3943,9.4911,682000.0],["2004-03-23",9.9431,9.9431,9.4831,9.7534,1131400.0],["2004-03-24",9.701,9.8705,9.6525,9.8301,959400.0],["2004-03-25",9.8301,9.8624,9.6525,9.7776,461000.0],["2004-03-26",9.7655,9.8059,9.6929,9.7534,405600.0],["2004-03-29",9.7696,9.9552,9.7575,9.9512,846200.0],["2004-03-30",9.9512,10.2498,9.8705,10.2457,1042800.0],["2004-03-31",10.2498,10.2498,10.0157,10.0763,486600.0],["2004-04-01",11.2425,11.65,10.8349,11.6339,5788200.0],["2004-04-02",11.5007,11.8841,11.5007,11.65,1476600.0],["2004-04-05",11.6541,11.6662,11.416,11.5855,1107000.0],["2004-04-06",11.5734,11.6904,11.416,11.5572,611400.0],["2004-04-07",11.5935,11.6662,11.5048,11.6137,484600.0],["2004-04-08",11.6339,11.7227,11.3434,11.5007,612400.0],["2004-04-12",11.5007,11.6137,11.416,11.4765,909600.0],["2004-04-13",11.5492,11.5613,11.0891,11.1618,609000.0],["2004-04-14",11.1214,11.1214,10.7138,10.8793,1037600.0],["2004-04-15",10.9116,11.1376,10.6049,10.7945,989600.0],["2004-04-16",10.8551,11.2425,10.734,11.2263,759800.0],["2004-04-19",11.2102,11.2102,10.96,11.0851,427200.0],["2004-04-20",11.1254,11.1577,10.9277,10.9358,420600.0],["2004-04-21",10.8874,10.8874,10.6896,10.8309,410200.0],["2004-04-22",10.8793,11.412,10.8793,11.3474,718200.0],["2004-04-23",11.3474,11.3474,11.1739,11.2062,531000.0],["2004-04-26",11.1819,11.2263,10.9963,11.1214,342000.0],["2004-04-27",11.1577,11.3474,11.0286,11.069,424000.0],["2004-04-28",11.0286,11.1416,10.8793,11.0044,359600.0],["2004-04-29",10.9963,11.0609,10.6977,10.8026,377800.0],["2004-04-30",10.8551,10.956,10.5847,10.9277,704400.0],["2004-05-03",10.9318,11.0447,10.621,10.9963,764200.0],["2004-05-04",11.0367,11.0568,10.8188,10.8995,438600.0],["2004-05-05",10.8995,11.0891,10.8268,11.0246,333000.0],["2004-05-06",11.0246,11.0246,10.734,10.9842,400600.0],["2004-05-07",10.9802,11.0609,10.5,10.5,762000.0],["2004-05-10",10.504,10.734,10.4314,10.7138,820400.0],["2004-05-11",10.734,10.9398,10.6896,10.8874,815600.0],["2004-05-12",11.5613,11.6218,10.7945,10.9842,2882600.0],["2004-05-13",11.0004,11.0568,10.4717,10.617,1467800.0],["2004-05-14",10.6775,10.8954,10.6775,10.7058,1254800.0],["2004-05-17",10.6251,10.7905,10.5524,10.6614,768200.0],["2004-05-18",10.7138,10.9156,10.6735,10.8753,636600.0],["2004-05-19",10.8954,10.9882,10.6775,10.7461,593200.0],["2004-05-20",10.7865,10.7946,10.6049,10.7219,792600.0],["2004-05-21",10.7945,10.8793,10.7017,10.7824,398600.0],["2004-05-24",10.7945,11.1537,10.7824,11.0447,854000.0],["2004-05-25",11.0447,11.3716,10.9318,11.3716,1048400.0],["2004-05-26",11.3716,11.4685,11.2344,11.3111,405000.0],["2004-05-27",11.2949,11.3716,11.0972,11.3393,541000.0],["2004-05-28",11.3434,11.4523,11.2183,11.2869,488600.0],["2004-06-01",11.2869,11.4402,11.2546,11.4079,522600.0],["2004-06-02",11.42,11.529,11.3353,11.4281,727400.0],["2004-06-03",11.3716,11.642,11.3434,11.4846,667000.0],["2004-06-04",11.5007,11.6864,11.5007,11.6016,396200.0],["2004-06-07",11.642,11.8074,11.6379,11.8074,459600.0],["2004-06-08",11.7913,12.0253,11.7913,11.9244,808600.0],["2004-06-09",11.9446,12.0213,11.7832,11.9285,687400.0],["2004-06-10",11.9244,11.9648,11.7711,11.7751,877000.0],["2004-06-14",11.7186,11.876,11.6581,11.7671,931000.0],["2004-06-15",11.8236,12.0859,11.7832,12.0334,563200.0],["2004-06-16",11.9527,12.0011,11.8276,11.9446,456200.0],["2004-06-17",11.9648,12.0616,11.8881,11.9809,406000.0],["2004-06-18",12.0173,12.1262,11.993,12.0657,755600.0],["2004-06-21",12.0455,12.1383,12.0132,12.0455,738800.0],["2004-06-22",12.0253,12.1424,11.9244,12.106,686600.0],["2004-06-23",12.106,12.1666,12.0778,12.106,617600.0],["2004-06-24",12.0616,12.106,12.0213,12.0616,408800.0],["2004-06-25",12.0939,12.106,11.9446,12.0738,855200.0],["2004-06-28",12.0778,12.0818,11.8397,11.8881,636400.0],["2004-06-29",11.8881,12.0173,11.8639,11.9729,497000.0],["2004-06-30",11.985,12.0616,11.8276,11.985,579800.0],["2004-07-01",11.9325,11.985,11.8034,11.9648,338600.0],["2004-07-02",11.9244,12.0939,11.9204,12.0132,402000.0],["2004-07-06",11.9325,12.0374,11.8801,11.9244,385400.0],["2004-07-07",11.9769,12.1464,11.9769,12.0738,451600.0],["2004-07-08",12.0374,12.1867,11.9971,12.0859,859400.0],["2004-07-09",11.8558,12.2029,11.8558,12.1262,794200.0],["2004-07-12",12.1262,12.2069,12.0455,12.1464,426800.0],["2004-07-13",12.1424,12.2876,12.1424,12.1746,462800.0],["2004-07-14",12.1746,12.3078,12.0859,12.1948,717200.0],["2004-07-15",12.1666,12.4813,12.1666,12.4692,556400.0],["2004-07-16",12.4289,12.4611,12.2352,12.3078,473200.0],["2004-07-19",12.2392,12.4329,12.1827,12.3159,508400.0],["2004-07-20",12.3159,12.4208,12.2715,12.4168,546000.0],["2004-07-21",12.4168,12.4894,12.2715,12.2755,570000.0],["2004-07-22",12.328,12.4692,12.2473,12.4208,616000.0],["2004-07-23",12.3885,12.4611,12.2271,12.3966,437800.0],["2004-07-26",12.4289,12.5055,12.3643,12.441,818000.0],["2004-07-27",12.4087,12.7719,12.4087,12.7719,625400.0],["2004-07-28",12.7638,12.7719,12.4571,12.6266,772800.0],["2004-07-29",12.6266,12.671,12.5015,12.6105,600800.0],["2004-07-30",12.6306,12.8849,12.5862,12.8728,653400.0],["2004-08-02",12.8727,12.901,12.4854,12.5701,539000.0],["2004-08-03",12.5297,12.6105,12.2352,12.6105,593600.0],["2004-08-04",12.1262,12.1302,11.3353,11.4644,2113400.0],["2004-08-05",11.4604,11.6581,11.2465,11.5209,944400.0],["2004-08-06",11.3797,11.42,11.1133,11.1376,516600.0],["2004-08-09",11.1981,11.3595,11.1981,11.303,985400.0],["2004-08-10",11.3797,11.4523,11.3353,11.4281,369800.0],["2004-08-11",11.3676,11.3797,11.1295,11.3191,661200.0],["2004-08-12",11.2183,11.2626,10.9196,10.9923,559000.0],["2004-08-13",11.0286,11.1376,10.9439,11.0165,265000.0],["2004-08-16",10.9761,11.0367,10.9439,10.9761,564000.0],["2004-08-17",10.9761,11.2062,10.9721,11.1456,494400.0],["2004-08-18",11.1577,11.4523,11.1012,11.412,496200.0],["2004-08-19",11.3999,11.4765,11.2142,11.3797,357400.0],["2004-08-20",11.4765,11.6057,11.4241,11.5935,391200.0],["2004-08-23",11.642,11.7025,11.4765,11.6178,362600.0],["2004-08-24",11.6621,11.7025,11.5048,11.5532,439000.0],["2004-08-25",11.5411,11.5814,11.3676,11.529,299000.0],["2004-08-26",11.5209,11.6178,11.4967,11.5935,390800.0],["2004-08-27",11.642,11.7348,11.642,11.7065,353000.0],["2004-08-30",11.6662,11.7348,11.5209,11.533,270800.0],["2004-08-31",11.5613,11.6218,11.299,11.3958,461000.0],["2004-09-01",11.3676,11.7025,11.3676,11.5249,546000.0],["2004-09-02",11.5249,11.6541,11.3756,11.642,301000.0],["2004-09-03",11.65,11.6944,11.5855,11.6581,236600.0],["2004-09-07",11.6702,11.8236,11.5895,11.6621,480200.0],["2004-09-08",11.642,11.7186,11.5249,11.5411,259600.0],["2004-09-09",11.4886,11.7429,11.4886,11.7025,427800.0],["2004-09-10",11.6823,11.7065,11.529,11.6702,179200.0],["2004-09-13",11.7227,11.7832,11.65,11.6541,248600.0],["2004-09-14",11.6783,11.7186,11.4846,11.5814,420800.0],["2004-09-15",11.6743,11.7792,11.5814,11.7267,718400.0],["2004-09-16",11.7267,11.8316,11.6218,11.7025,510800.0],["2004-09-17",11.7227,11.9648,11.6541,11.9446,583600.0],["2004-09-20",11.9446,12.1181,11.8841,12.1141,381600.0],["2004-09-21",12.1141,12.4329,12.1101,12.3764,455200.0],["2004-09-22",12.219,12.2231,11.8599,11.8679,354400.0],["2004-09-23",11.9043,12.0818,11.8478,12.0495,512800.0],["2004-09-24",12.106,12.4168,12.102,12.215,311800.0],["2004-09-27",12.1666,12.2715,11.9809,12.2029,348400.0],["2004-09-28",12.1787,12.4289,12.1787,12.4208,373600.0],["2004-09-29",12.4087,12.7517,12.4087,12.7477,616000.0],["2004-09-30",12.7477,12.9494,12.6347,12.8041,656400.0],["2004-10-01",12.8324,13.0422,12.784,13.0382,429800.0],["2004-10-04",13.0342,13.3409,12.9978,13.1754,733400.0],["2004-10-05",13.1149,13.1593,12.9454,12.9575,349600.0],["2004-10-06",12.9938,13.2763,12.9938,13.2763,335400.0],["2004-10-07",13.1956,13.2117,13.0907,13.131,411400.0],["2004-10-08",13.0947,13.2924,13.0745,13.0745,324800.0],["2004-10-11",12.9736,13.014,12.8324,12.9131,382200.0],["2004-10-12",12.8526,13.1229,12.8324,13.0947,307200.0],["2004-10-13",13.2158,13.4175,13.1552,13.1633,486000.0],["2004-10-14",13.1552,13.2884,13.135,13.1472,236200.0],["2004-10-15",13.1351,13.466,13.1351,13.3974,542800.0],["2004-10-18",13.3772,13.5305,13.2965,13.4781,538400.0],["2004-10-19",13.4538,13.6556,13.3772,13.3893,291800.0],["2004-10-20",13.3368,13.5265,13.1875,13.4942,645800.0],["2004-10-21",13.474,13.5144,13.2642,13.4659,592400.0],["2004-10-22",13.4256,13.5224,13.0826,13.0866,505000.0],["2004-10-25",13.0866,13.1552,12.9333,13.0301,553400.0],["2004-10-26",13.0382,13.3409,13.0382,13.244,386800.0],["2004-10-27",13.2158,13.4216,13.1149,13.3893,722600.0],["2004-10-28",13.3852,13.7202,13.2763,13.3166,700000.0],["2004-10-29",13.357,13.4861,13.3045,13.4659,507400.0],["2004-11-01",13.4377,13.7,13.361,13.7,348200.0],["2004-11-02",13.6798,13.7161,13.4377,13.4659,338400.0],["2004-11-03",13.5184,13.6193,13.3287,13.4054,581800.0],["2004-11-04",13.3772,13.7202,13.3772,13.7,667600.0],["2004-11-05",13.7161,13.9462,13.6596,13.9139,441400.0],["2004-11-08",13.8816,13.9098,13.5709,13.6354,312600.0],["2004-11-09",13.6354,13.8453,13.583,13.8251,208800.0],["2004-11-10",13.7847,14.0067,13.7847,13.8009,346600.0],["2004-11-11",13.7686,14.1197,13.7444,14.1076,224000.0],["2004-11-12",14.0632,14.1681,13.8009,14.1681,273600.0],["2004-11-15",14.1237,14.1399,13.8816,13.9018,380200.0],["2004-11-16",13.8977,13.9018,13.696,13.7202,520000.0],["2004-11-17",14.0309,14.2972,13.9018,14.0874,963600.0],["2004-11-18",14.0067,14.2528,13.8614,14.0753,745000.0],["2004-11-19",13.7807,14.0269,13.7807,13.8897,539400.0],["2004-11-22",13.7282,14.1842,13.6718,14.1439,922200.0],["2004-11-23",14.1641,14.5837,14.1641,14.5192,846000.0],["2004-11-24",14.495,14.9106,14.495,14.8501,682600.0],["2004-11-26",14.8097,15.0397,14.8097,14.8783,195800.0],["2004-11-29",14.8783,15.4352,14.846,15.2133,1969600.0],["2004-11-30",15.2536,15.3061,15.1648,15.2455,1459000.0],["2004-12-01",15.3222,15.5361,15.1124,15.294,724800.0],["2004-12-02",15.298,15.3545,15.1729,15.2133,476800.0],["2004-12-03",15.072,15.2334,15.0518,15.1285,810000.0],["2004-12-06",15.1124,15.185,14.9953,15.0962,795400.0],["2004-12-07",15.072,15.2092,14.8985,14.9146,344000.0],["2004-12-08",14.9711,15.2738,14.8581,15.2133,422400.0],["2004-12-09",15.1527,15.3343,14.9509,15.2899,757600.0],["2004-12-10",15.2536,15.4554,15.1245,15.3545,345600.0],["2004-12-13",15.3545,15.5199,15.3061,15.4554,346000.0],["2004-12-14",15.4554,15.7379,15.4352,15.6733,321800.0],["2004-12-15",15.6329,15.7298,15.5563,15.6571,380000.0],["2004-12-16",15.637,15.6733,15.4433,15.5361,525600.0],["2004-12-17",15.3343,15.3343,14.7371,15.0438,1369800.0],["2004-12-20",15.0438,15.0599,14.5515,14.6281,773800.0],["2004-12-21",14.6281,14.8178,14.5232,14.8016,721400.0],["2004-12-22",14.7694,14.8985,14.5878,14.7613,586800.0],["2004-12-23",14.7209,14.8097,14.4304,14.6887,644200.0],["2004-12-27",14.6927,14.7209,14.4869,14.5878,468400.0],["2004-12-28",14.5837,14.9994,14.5837,14.9631,392800.0],["2004-12-29",14.9308,15.0115,14.8097,14.9106,293200.0],["2004-12-30",14.8501,15.0962,14.8501,15.0155,233400.0],["2004-12-31",14.9832,15.0196,14.8299,14.8783,216000.0],["2005-01-03",14.8702,14.9187,14.4264,14.5111,585600.0],["2005-01-04",14.4465,14.5878,14.3699,14.4909,455400.0],["2005-01-05",14.0914,14.2448,13.5184,13.5709,1372600.0],["2005-01-06",13.3651,13.8735,13.3651,13.7242,872800.0],["2005-01-07",13.704,13.7807,13.4458,13.5668,519000.0],["2005-01-10",13.5184,13.5709,13.3409,13.4417,916000.0],["2005-01-11",13.4538,13.7081,13.3973,13.6637,576000.0],["2005-01-12",13.7202,13.7282,13.3287,13.5467,443600.0],["2005-01-13",13.5467,13.5507,13.2844,13.3207,470400.0],["2005-01-14",13.4216,13.583,13.3772,13.4579,496000.0],["2005-01-18",13.357,13.4337,13.131,13.3812,838000.0],["2005-01-19",13.4781,13.704,13.3731,13.6596,617800.0],["2005-01-20",13.4659,13.6112,13.3287,13.4377,1071400.0],["2005-01-21",13.4256,13.4659,13.2359,13.357,693600.0],["2005-01-24",13.2158,13.5588,13.2158,13.3691,459200.0],["2005-01-25",13.3691,13.5265,13.2642,13.3005,277800.0],["2005-01-26",13.3409,13.6274,13.3409,13.6031,465400.0],["2005-01-27",13.5588,13.809,13.5144,13.7404,410400.0],["2005-01-28",13.7202,13.7807,13.474,13.6314,344200.0],["2005-01-31",13.6798,13.9825,13.6798,13.9542,379600.0],["2005-02-01",13.9462,14.0107,13.7767,13.9058,525800.0],["2005-02-02",13.8654,14.0026,13.7968,13.9744,322000.0],["2005-02-03",13.9704,14.0107,13.7404,13.8897,247600.0],["2005-02-04",13.8493,13.9744,13.7605,13.8009,345600.0],["2005-02-07",13.7404,13.934,13.7363,13.8897,546600.0],["2005-02-08",13.8897,14.0672,13.8453,14.047,322000.0],["2005-02-09",13.9986,14.1116,13.6839,13.7323,242800.0],["2005-02-10",13.7565,13.817,13.6919,13.7404,284400.0],["2005-02-11",13.7242,14.0551,13.5588,13.9179,330200.0],["2005-02-14",13.8654,14.1641,13.8493,14.1277,352200.0],["2005-02-15",14.1641,14.3457,14.1237,14.3214,479200.0],["2005-02-16",14.2851,14.3578,14.1076,14.2286,353600.0],["2005-02-17",14.2327,14.2649,13.8816,13.9421,370400.0],["2005-02-18",13.9946,13.9946,13.4014,13.5386,711800.0],["2005-02-22",13.5426,13.6596,13.4377,13.5386,536800.0],["2005-02-23",13.5386,14.3255,13.2238,13.47,1503200.0],["2005-02-24",13.5507,13.9018,13.4498,13.8009,1135200.0],["2005-02-25",13.7202,14.4021,13.696,14.2569,1304600.0],["2005-02-28",14.2125,14.6644,14.1842,14.4869,1039600.0],["2005-03-01",14.5676,15.0801,14.5474,15.068,1071400.0],["2005-03-02",15.0518,15.185,14.8985,14.9146,529800.0],["2005-03-03",14.9913,15.1568,14.8702,15.0397,522400.0],["2005-03-04",15.0639,15.2334,15.0155,15.1931,313600.0],["2005-03-07",15.1729,15.3424,15.1648,15.189,331800.0],["2005-03-08",15.2617,15.2899,15.0034,15.1366,426000.0],["2005-03-09",15.1124,15.1406,14.9267,15.0155,422400.0],["2005-03-10",15.0155,15.0922,14.8178,14.8783,676000.0],["2005-03-11",14.9106,15.0317,14.8904,14.9752,377800.0],["2005-03-14",14.9752,15.2334,14.9752,15.1931,559200.0],["2005-03-15",15.2536,15.4594,15.2133,15.3182,735000.0],["2005-03-16",15.3141,15.3787,15.2738,15.298,705200.0],["2005-03-17",15.294,15.4957,15.1931,15.3424,848200.0],["2005-03-18",15.3464,15.3868,15.2294,15.3343,1039000.0],["2005-03-21",15.3343,15.3868,15.2899,15.3343,742400.0],["2005-03-22",15.3384,15.5078,15.2012,15.302,744000.0],["2005-03-23",15.3222,15.3262,15.1446,15.2455,632200.0],["2005-03-24",15.2738,15.4392,15.0639,15.1648,783800.0],["2005-03-28",15.2657,15.2697,15.0317,15.1003,579600.0],["2005-03-29",15.1003,15.294,14.9913,14.9913,454600.0],["2005-03-30",15.0317,15.1971,15.0075,15.1608,291200.0],["2005-03-31",15.1245,15.1245,14.8945,14.9711,445400.0],["2005-04-01",15.0115,15.2617,14.8622,14.9308,459800.0],["2005-04-04",14.9308,15.068,14.6644,14.9913,496000.0],["2005-04-05",15.0599,15.2334,15.0599,15.1971,644800.0],["2005-04-06",15.2536,15.3585,15.1689,15.1729,800400.0],["2005-04-07",15.2133,15.3908,15.1931,15.3061,547600.0],["2005-04-08",15.2536,15.3545,15.1568,15.189,904600.0],["2005-04-11",15.189,15.2657,15.1325,15.1971,678000.0],["2005-04-12",15.1931,15.4755,15.1568,15.4352,935800.0],["2005-04-13",15.5401,15.6289,15.415,15.4473,691200.0],["2005-04-14",15.4554,15.4998,15.3706,15.4352,1000000.0],["2005-04-15",15.4392,15.5199,15.0841,15.1769,987200.0],["2005-04-18",15.1769,15.3343,15.1083,15.2213,905600.0],["2005-04-19",15.2173,15.5603,15.2173,15.4957,755000.0],["2005-04-20",15.4957,15.4957,15.1204,15.1245,699000.0],["2005-04-21",15.1568,15.3343,15.1568,15.2899,536600.0],["2005-04-22",15.2738,15.3343,15.2173,15.2859,588000.0],["2005-04-25",15.4352,15.4796,15.2859,15.3545,481400.0],["2005-04-26",15.3747,15.5845,15.294,15.3464,626800.0],["2005-04-27",15.3343,15.3384,15.0922,15.2173,672200.0],["2005-04-28",15.2133,15.2173,14.7895,14.8016,625000.0],["2005-04-29",14.8622,14.8904,14.499,14.7532,650800.0],["2005-05-02",14.7573,15.0438,14.7532,14.9913,368000.0],["2005-05-03",14.9832,15.1527,14.846,14.9308,568000.0],["2005-05-04",14.9268,15.2738,14.8339,15.181,496400.0],["2005-05-05",15.2092,15.4191,15.1729,15.294,409200.0],["2005-05-06",15.3626,15.3989,15.0276,15.0478,533600.0],["2005-05-09",15.0478,15.0761,14.838,14.951,552800.0],["2005-05-10",14.9792,15.0236,14.8299,14.8824,561600.0],["2005-05-11",14.9227,14.9913,14.5999,14.6402,911200.0],["2005-05-12",14.6402,14.6685,14.1076,14.2609,1386000.0],["2005-05-13",14.2851,14.4102,14.1035,14.152,644200.0],["2005-05-16",14.1721,14.5515,14.16,14.5272,509400.0],["2005-05-17",14.5313,14.8299,14.4344,14.8097,871000.0],["2005-05-18",15.8993,16.666,15.8266,16.2221,4019800.0],["2005-05-19",16.2181,16.2907,16.0122,16.1898,923200.0],["2005-05-20",16.1414,16.5005,16.101,16.4682,1225400.0],["2005-05-23",16.3835,16.7063,16.3512,16.5933,901200.0],["2005-05-24",16.5933,16.7305,16.444,16.549,760000.0],["2005-05-25",16.557,16.5611,16.1898,16.4521,589400.0],["2005-05-26",16.4561,16.9283,16.4561,16.7467,715600.0],["2005-05-27",16.7265,16.787,16.5207,16.6458,501600.0],["2005-05-31",16.674,16.7709,16.4884,16.7386,686000.0],["2005-06-01",16.7184,16.8758,16.6095,16.6539,501800.0],["2005-06-02",16.6539,16.7749,16.553,16.7386,345800.0],["2005-06-03",16.7184,16.7507,16.4319,16.4481,378600.0],["2005-06-06",16.4682,16.787,16.4682,16.779,397800.0],["2005-06-07",16.8476,16.9041,16.5086,16.5247,396800.0],["2005-06-08",16.5288,16.5933,16.3714,16.444,312800.0],["2005-06-09",16.4481,16.7144,16.3674,16.7104,301200.0],["2005-06-10",16.6821,16.6821,16.444,16.5449,497600.0],["2005-06-13",16.4884,16.4884,16.1777,16.3351,547600.0],["2005-06-14",16.331,16.3351,16.1898,16.3351,441800.0],["2005-06-15",16.3472,16.3593,16.0607,16.2302,406600.0],["2005-06-16",16.2302,16.3593,16.101,16.3593,307000.0],["2005-06-17",16.4158,16.4198,16.1616,16.1616,1101000.0],["2005-06-20",16.0203,16.327,15.9396,16.1495,569200.0],["2005-06-21",16.1535,16.4481,16.1293,16.3956,431800.0],["2005-06-22",16.3996,16.4279,16.2503,16.3674,486400.0],["2005-06-23",16.3431,16.3754,15.8791,15.9396,430600.0],["2005-06-24",15.8993,15.9356,15.5119,15.5966,756600.0],["2005-06-27",15.5522,15.5522,15.294,15.3383,537800.0],["2005-06-28",15.3787,15.4513,15.189,15.2738,669400.0],["2005-06-29",15.3464,15.3464,15.181,15.2738,771800.0],["2005-06-30",15.3222,15.3787,15.2415,15.302,587200.0],["2005-07-01",15.298,15.298,15.072,15.0882,312600.0],["2005-07-05",15.1285,15.2375,15.1245,15.2133,443800.0],["2005-07-06",15.2092,15.2697,15.0357,15.2334,742400.0],["2005-07-07",15.0922,15.1729,14.8581,15.1406,808200.0],["2005-07-08",15.1447,15.4352,15.1003,15.3747,704600.0],["2005-07-11",15.4029,15.4473,15.3505,15.4312,518600.0],["2005-07-12",15.4312,15.5966,15.3545,15.5401,593400.0],["2005-07-13",15.5401,15.6289,15.294,15.3464,290400.0],["2005-07-14",15.3747,15.5522,15.0962,15.1366,578200.0],["2005-07-15",15.1366,15.4675,15.1366,15.3868,626400.0],["2005-07-18",15.2899,15.3303,15.0761,15.2213,514200.0],["2005-07-19",15.2617,15.3141,15.0438,15.181,499600.0],["2005-07-20",15.1406,15.5966,15.1406,15.528,972400.0],["2005-07-21",15.528,15.5805,15.3747,15.3908,413200.0],["2005-07-22",15.3666,15.532,15.3343,15.4877,302800.0],["2005-07-25",15.4554,15.5926,15.3706,15.4957,441000.0],["2005-07-26",15.5966,15.6087,15.3182,15.3262,344400.0],["2005-07-27",15.3424,15.3827,15.0599,15.298,523000.0],["2005-07-28",15.3827,15.4473,15.1729,15.3948,597200.0],["2005-07-29",15.407,15.641,15.3545,15.3545,576200.0],["2005-08-01",15.3545,15.641,15.3545,15.524,415400.0],["2005-08-02",15.5563,15.5805,15.3585,15.5441,501000.0],["2005-08-03",15.5361,15.5361,15.2536,15.3343,393400.0],["2005-08-04",15.3827,15.3827,15.1245,15.2455,409200.0],["2005-08-05",15.2455,15.2455,14.8703,14.951,317400.0],["2005-08-08",14.9308,15.1003,14.8864,14.9711,290600.0],["2005-08-09",15.0317,15.3464,15.0317,15.2738,451400.0],["2005-08-10",15.4352,15.7378,14.8743,15.0639,1221200.0],["2005-08-11",15.1124,15.2778,14.8702,15.2415,504000.0],["2005-08-12",15.2334,15.2617,14.9308,15.0357,616800.0],["2005-08-15",15.0518,15.4756,14.9066,15.1568,996000.0],["2005-08-16",15.1326,15.1326,14.8541,14.8662,481400.0],["2005-08-17",14.8662,15.0478,14.733,14.9388,478400.0],["2005-08-18",14.8501,15.0074,14.6685,14.9711,422000.0],["2005-08-19",14.9388,14.951,14.733,14.7411,410800.0],["2005-08-22",14.7411,14.7815,14.612,14.7209,334400.0],["2005-08-23",14.6523,14.8501,14.5716,14.7532,347200.0],["2005-08-24",14.7129,14.8702,14.503,14.5515,587800.0],["2005-08-25",14.5353,14.612,14.3416,14.4425,349400.0],["2005-08-26",14.386,14.386,14.1156,14.1963,640800.0],["2005-08-29",14.1963,14.4627,14.0269,14.4344,642200.0],["2005-08-30",14.3658,14.3699,13.7525,13.817,842200.0],["2005-08-31",13.8614,14.2327,13.7,14.2327,1371000.0],["2005-09-01",14.1923,14.1923,13.7646,13.9462,527400.0],["2005-09-02",13.9986,13.9986,13.6919,13.7888,278000.0],["2005-09-06",13.8412,14.382,13.8412,14.3174,667000.0],["2005-09-07",14.3658,14.729,14.3134,14.6685,763400.0],["2005-09-08",14.6483,14.6483,14.3255,14.4223,316000.0],["2005-09-09",14.4223,14.5071,14.2569,14.4506,382600.0],["2005-09-12",14.4667,14.6483,14.273,14.5474,205000.0],["2005-09-13",14.5474,14.5474,14.1762,14.269,316200.0],["2005-09-14",14.3093,14.3174,13.6556,13.7363,935800.0],["2005-09-15",13.7605,13.9421,13.7202,13.9421,573400.0],["2005-09-16",14.043,14.2246,13.8695,14.2246,1238000.0],["2005-09-19",14.1721,14.1721,13.8251,13.8453,406200.0],["2005-09-20",13.8453,13.9663,13.5265,13.5265,604000.0],["2005-09-21",12.8405,13.1068,11.1012,11.1779,5019600.0],["2005-09-22",11.1779,11.5613,11.0367,11.4765,2227000.0],["2005-09-23",11.4806,11.8922,11.4806,11.8155,1279200.0],["2005-09-26",11.985,12.0253,11.8034,11.9123,985200.0],["2005-09-27",11.9164,12.0415,11.7146,11.9608,1057800.0],["2005-09-28",11.9608,12.1464,11.9608,12.0455,1490200.0],["2005-09-29",12.0253,12.0415,11.6743,11.9729,895200.0],["2005-09-30",12.0253,12.0899,11.8276,12.0697,963800.0],["2005-10-03",12.0253,12.2271,12.0253,12.1262,859400.0],["2005-10-04",12.1141,12.215,11.9204,11.9366,556600.0],["2005-10-05",11.8841,12.098,11.8558,11.9123,901000.0],["2005-10-06",11.9164,12.332,11.9002,12.1383,761800.0],["2005-10-07",12.2997,12.3118,11.9729,12.0818,394400.0],["2005-10-10",12.0455,12.1302,11.9002,12.0213,463000.0],["2005-10-11",12.0616,12.1988,11.985,12.0455,782000.0],["2005-10-12",12.0052,12.1504,11.7509,11.7832,549600.0],["2005-10-13",11.7913,11.8841,11.6299,11.8357,613400.0],["2005-10-14",11.9043,12.0657,11.6783,11.993,570000.0],["2005-10-17",12.0415,12.0415,11.7953,11.9688,505800.0],["2005-10-18",11.9688,12.0818,11.8478,12.0011,563600.0],["2005-10-19",11.9648,12.2917,11.7993,12.2634,686400.0],["2005-10-20",12.1948,12.5338,12.0132,12.1181,542600.0],["2005-10-21",12.1504,12.4975,12.1504,12.3683,483800.0],["2005-10-24",12.3683,12.5217,12.2715,12.3401,476200.0],["2005-10-25",12.328,12.5015,11.9567,12.1302,531200.0],["2005-10-26",12.0657,12.1101,11.7106,11.759,663000.0],["2005-10-27",11.7872,11.7872,11.3716,11.4321,546000.0],["2005-10-28",11.4806,11.759,11.2949,11.755,878000.0],["2005-10-31",11.6823,12.1464,11.6702,11.985,761800.0],["2005-11-01",11.9244,12.2876,11.876,12.2069,495400.0],["2005-11-02",12.2069,12.5015,12.1464,12.5015,275800.0],["2005-11-03",12.5782,12.7275,12.4813,12.562,409800.0],["2005-11-04",12.562,12.7315,12.562,12.7234,381400.0],["2005-11-07",12.7194,12.8606,12.5943,12.6952,588200.0],["2005-11-08",12.5217,12.667,12.2634,12.3038,477400.0],["2005-11-09",12.332,12.558,12.2675,12.3603,295200.0],["2005-11-10",12.2876,12.675,12.1545,12.675,467600.0],["2005-11-11",12.7315,12.7557,12.5338,12.6992,221800.0],["2005-11-14",12.6912,12.7759,12.3643,12.5217,262200.0],["2005-11-15",12.6226,12.8768,12.4611,12.4733,638200.0],["2005-11-16",12.5055,12.6064,12.4692,12.5096,296800.0],["2005-11-17",12.5661,12.8566,12.562,12.8566,364800.0],["2005-11-18",12.9938,13.3166,12.8929,13.248,791600.0],["2005-11-21",13.244,13.3287,13.0947,13.3005,553400.0],["2005-11-22",13.3005,13.5507,13.2642,13.4942,436000.0],["2005-11-23",13.5184,13.7968,13.5184,13.7565,332000.0],["2005-11-25",13.7565,13.8332,13.5789,13.7807,159400.0],["2005-11-28",13.7847,13.8049,13.5103,13.5184,447800.0],["2005-11-29",13.5991,13.6717,13.5507,13.5709,381600.0],["2005-11-30",14.1237,14.8622,13.5588,13.5588,1521600.0],["2005-12-01",13.6596,13.8856,13.6516,13.7363,792800.0],["2005-12-02",13.696,13.9502,13.6395,13.8856,450600.0],["2005-12-05",13.8614,13.9139,13.6516,13.6718,552600.0],["2005-12-06",13.6718,13.8009,13.5144,13.5144,812800.0],["2005-12-07",13.5547,13.5951,13.4579,13.5184,826000.0],["2005-12-08",13.591,13.8211,13.4821,13.7847,610400.0],["2005-12-09",13.7847,14.16,13.7847,14.0672,720000.0],["2005-12-12",14.0874,14.1439,14.039,14.0793,663400.0],["2005-12-13",14.0834,14.1439,14.0269,14.0793,809200.0],["2005-12-14",14.0632,14.4546,14.0632,14.3457,600400.0],["2005-12-15",14.3416,14.5151,14.1883,14.2972,710400.0],["2005-12-16",14.3618,14.4627,14.156,14.1641,891200.0],["2005-12-19",14.1439,14.1923,13.809,13.809,734000.0],["2005-12-20",13.8009,13.8856,13.7081,13.7605,561400.0],["2005-12-21",13.7202,14.1762,13.7202,14.1721,714800.0],["2005-12-22",14.1641,14.3214,14.1399,14.1923,331400.0],["2005-12-23",14.2448,14.3537,14.2246,14.2892,182400.0],["2005-12-27",14.3255,14.4909,14.0834,14.0914,373200.0],["2005-12-28",14.0874,14.273,14.0511,14.2085,407400.0],["2005-12-29",14.2125,14.4062,14.1641,14.2932,267600.0],["2005-12-30",14.2085,14.2407,14.0874,14.0955,407200.0],["2006-01-03",14.1721,14.2044,13.6677,13.7404,1099000.0],["2006-01-04",13.7525,14.0148,13.7323,13.8856,961400.0],["2006-01-05",13.9058,13.9704,13.3973,13.4377,1092400.0],["2006-01-06",13.466,13.7444,13.3772,13.6395,1049800.0],["2006-01-09",13.6677,13.8332,13.5668,13.6354,1094200.0],["2006-01-10",13.5991,13.9018,13.5144,13.8453,579600.0],["2006-01-11",13.8453,14.0228,13.7847,13.8977,680400.0],["2006-01-12",13.8937,14.0188,13.8816,13.9139,528200.0],["2006-01-13",13.9139,14.1883,13.9139,14.1237,518200.0],["2006-01-17",14.0632,14.0753,13.9462,14.0067,857200.0],["2006-01-18",13.9623,14.2448,13.9542,14.0712,520600.0],["2006-01-19",14.0713,14.2407,14.047,14.2044,449400.0],["2006-01-20",14.2811,14.3013,14.1399,14.2165,579400.0],["2006-01-23",14.3174,14.39,14.0551,14.0834,490800.0],["2006-01-24",14.0712,14.2811,14.043,14.2569,342200.0],["2006-01-25",14.4062,14.9227,14.4062,14.9227,1029800.0],["2006-01-26",15.5563,17.243,15.4836,16.7669,4694000.0],["2006-01-27",16.549,16.5893,16.0688,16.1979,1580200.0],["2006-01-30",16.0849,16.1535,15.9638,16.0284,638800.0],["2006-01-31",15.9477,16.1172,15.8831,16.0445,723400.0],["2006-02-01",15.9558,16.1656,15.9073,15.9396,753600.0],["2006-02-02",15.8387,16.0526,15.6168,15.8589,726400.0],["2006-02-03",15.8186,16.0203,15.6249,15.9719,780200.0],["2006-02-06",15.9638,15.9638,15.6006,15.7903,806000.0],["2006-02-07",15.7499,15.8831,15.4755,15.5522,395800.0],["2006-02-08",15.5764,15.7701,15.5401,15.7257,324200.0],["2006-02-09",15.7217,15.7903,15.5199,15.6975,440000.0],["2006-02-10",15.6975,15.8105,15.6289,15.7822,491200.0],["2006-02-13",15.7863,15.7863,15.5563,15.5885,322800.0],["2006-02-14",15.5885,15.8064,15.4231,15.6612,570200.0],["2006-02-15",15.6208,15.6612,15.3585,15.5926,405200.0],["2006-02-16",15.637,15.7701,15.5038,15.6935,482400.0],["2006-02-17",15.7177,15.7378,15.5401,15.5845,199400.0],["2006-02-21",15.6047,15.7378,15.302,15.4957,593200.0],["2006-02-22",16.6458,17.3883,16.1817,17.2309,2433600.0],["2006-02-23",16.9363,17.0655,16.5651,16.6256,1179200.0],["2006-02-24",16.4158,16.5772,16.3472,16.4198,973600.0],["2006-02-27",16.3835,16.5368,16.3795,16.4561,599200.0],["2006-02-28",16.3674,16.4239,15.984,16.1414,1050000.0],["2006-03-01",16.1293,16.3593,16.0728,16.1495,892800.0],["2006-03-02",15.984,16.1656,15.9396,16.0082,524200.0],["2006-03-03",16.0082,16.1817,15.9396,16.0688,494200.0],["2006-03-06",15.6854,16.0728,15.6854,16.0365,533200.0],["2006-03-07",15.9558,16.1414,15.9315,16.1414,963400.0],["2006-03-08",16.1414,16.2624,16.0445,16.2302,686800.0],["2006-03-09",16.2826,16.4884,16.1938,16.4844,642600.0],["2006-03-10",16.4884,16.6135,16.4239,16.5449,539800.0],["2006-03-13",16.5691,17.013,16.5691,16.6781,1448800.0],["2006-03-14",16.6256,16.8395,16.5046,16.779,985600.0],["2006-03-15",16.779,17.0049,16.6861,16.9928,636600.0],["2006-03-16",16.9928,17.2229,16.9807,17.1462,502200.0],["2006-03-17",17.1502,17.2107,16.9242,17.1179,985600.0],["2006-03-20",17.0978,17.2269,17.009,17.1946,460000.0],["2006-03-21",17.1543,17.1865,17.009,17.0695,573800.0],["2006-03-22",17.0292,17.3358,16.9444,17.3036,651200.0],["2006-03-23",17.2229,17.352,17.0655,17.3358,456400.0],["2006-03-24",17.2713,17.465,17.1946,17.3843,544400.0],["2006-03-27",17.2309,17.4569,17.2148,17.4206,468600.0],["2006-03-28",17.239,17.348,17.122,17.1502,581400.0],["2006-03-29",17.1341,17.348,17.0372,17.2915,307600.0],["2006-03-30",17.2955,17.6345,17.2915,17.5134,536200.0],["2006-03-31",17.5094,17.5538,17.1946,17.5538,515200.0],["2006-04-03",17.6143,17.6466,17.2713,17.3601,588400.0],["2006-04-04",17.3883,17.6748,17.356,17.6506,746600.0],["2006-04-05",17.7111,17.8483,17.5457,17.8241,591800.0],["2006-04-06",17.8241,17.8241,17.4004,17.5094,354200.0],["2006-04-07",17.578,17.7071,17.1099,17.3116,481600.0],["2006-04-10",17.469,17.7474,17.1099,17.2269,797000.0],["2006-04-11",17.2995,17.2995,16.9686,16.9888,555000.0],["2006-04-12",17.0372,17.3157,17.0372,17.2713,318000.0],["2006-04-13",17.3278,17.5255,17.1906,17.4287,401400.0],["2006-04-17",17.4327,17.4932,17.2229,17.2511,388600.0],["2006-04-18",17.352,17.578,17.1139,17.5376,427000.0],["2006-04-19",17.5578,17.7676,17.5134,17.691,394000.0],["2006-04-20",17.6345,17.7394,17.4771,17.5699,292000.0],["2006-04-21",17.7475,17.7475,17.3197,17.4367,334400.0],["2006-04-24",17.4408,17.6627,17.2592,17.6385,435400.0],["2006-04-25",17.699,17.699,17.2713,17.352,519800.0],["2006-04-26",17.352,17.4609,17.0574,17.1058,422400.0],["2006-04-27",17.0695,17.2309,16.779,16.8395,978800.0],["2006-04-28",16.8355,16.9888,16.7588,16.8677,610800.0],["2006-05-01",16.9283,17.1179,16.8758,16.9162,533800.0],["2006-05-02",16.9485,17.0614,16.783,16.8556,566600.0],["2006-05-03",16.8677,17.1058,16.787,17.0251,392800.0],["2006-05-04",16.9928,17.1623,16.9485,17.0655,298800.0],["2006-05-05",17.0655,17.3399,17.0655,17.1906,352200.0],["2006-05-08",17.0897,17.5538,17.0897,17.3964,535600.0],["2006-05-09",17.4771,17.9654,17.4044,17.9331,962400.0],["2006-05-10",17.9008,18.2115,17.8766,17.9371,637800.0],["2006-05-11",17.8968,17.9654,17.6708,17.7959,955600.0],["2006-05-12",17.7959,17.9492,17.5013,17.6022,892400.0],["2006-05-15",17.5013,17.8847,17.3722,17.8362,613000.0],["2006-05-16",18.5626,18.6917,18.1227,18.1227,1485000.0],["2006-05-17",18.1227,18.3487,17.8725,18.1792,744800.0],["2006-05-18",18.1792,18.3003,17.578,17.586,838000.0],["2006-05-19",17.586,17.6062,17.1422,17.2632,910400.0],["2006-05-22",17.2632,17.5538,16.9404,17.3923,633000.0],["2006-05-23",17.4932,17.6748,16.9162,16.9444,468600.0],["2006-05-24",16.9444,17.1462,16.6377,17.1018,654800.0],["2006-05-25",17.2229,17.2793,16.9565,17.1341,532200.0],["2006-05-26",17.1664,17.2269,17.0413,17.1543,416200.0],["2006-05-30",17.0534,17.1462,16.436,16.436,760400.0],["2006-05-31",16.4521,16.8112,16.323,16.8112,844400.0],["2006-06-01",16.8435,17.3399,16.8395,17.3237,744000.0],["2006-06-02",17.3923,17.7959,16.9444,17.1058,634000.0],["2006-06-05",17.0574,17.0574,16.4682,16.6458,605600.0],["2006-06-06",16.549,16.6418,16.2907,16.5247,497400.0],["2006-06-07",16.5247,16.9525,16.4804,16.6579,568600.0],["2006-06-08",16.6619,16.9283,16.1898,16.7548,703000.0],["2006-06-09",16.7951,17.0857,16.6942,16.7386,587000.0],["2006-06-12",16.7548,16.787,16.0607,16.0849,565000.0],["2006-06-13",16.0607,16.2705,15.4554,15.637,712200.0],["2006-06-14",15.5845,15.6975,15.3989,15.6208,527800.0],["2006-06-15",15.8105,16.4198,15.7136,16.2544,817000.0],["2006-06-16",16.2544,16.8193,16.214,16.4682,1489200.0],["2006-06-19",16.4682,16.5449,16.1373,16.2544,483600.0],["2006-06-20",16.2019,16.5247,16.1454,16.1898,511600.0],["2006-06-21",16.1817,16.6014,16.1817,16.4682,374200.0],["2006-06-22",16.4239,16.4279,16.1172,16.1858,420200.0],["2006-06-23",16.1414,16.2423,15.9759,16.0566,621600.0],["2006-06-26",16.1333,16.21,16.0809,16.1293,324600.0],["2006-06-27",16.1979,16.2624,15.7822,15.8186,471800.0],["2006-06-28",15.8468,15.8508,15.3222,15.5361,713800.0],["2006-06-29",15.5845,15.8387,15.5845,15.8024,1601200.0],["2006-06-30",15.8589,15.9235,15.6531,15.8186,977000.0],["2006-07-03",15.8387,15.8751,15.7298,15.8065,224600.0],["2006-07-05",15.758,15.758,15.4433,15.6531,590800.0],["2006-07-06",15.6975,15.9598,15.6773,15.9517,665400.0],["2006-07-07",15.9235,16.21,15.8145,15.9598,840600.0],["2006-07-10",15.98,16.3189,15.9154,16.1454,376000.0],["2006-07-11",16.101,16.2423,15.6935,16.1737,608600.0],["2006-07-12",16.1252,16.2302,15.4715,15.5038,512200.0],["2006-07-13",15.5038,15.5361,15.2738,15.4352,523600.0],["2006-07-14",15.5845,15.6329,15.294,15.5684,694200.0],["2006-07-17",15.5361,15.8226,15.4271,15.8186,391400.0],["2006-07-18",15.8993,16.1293,15.4877,15.7419,474600.0],["2006-07-19",15.7661,16.4965,15.7661,16.323,521600.0],["2006-07-20",16.323,16.3996,15.7459,15.8428,612000.0],["2006-07-21",15.8428,15.8952,15.4352,15.6208,371600.0],["2006-07-24",15.7217,16.3754,15.7217,16.2423,537600.0],["2006-07-25",16.2423,16.9323,16.2423,16.5732,907200.0],["2006-07-26",16.5046,16.5046,15.9679,16.1575,851200.0],["2006-07-27",16.2221,16.3633,15.5482,15.6168,635600.0],["2006-07-28",15.7177,15.9315,15.5401,15.8307,339600.0],["2006-07-31",15.8347,16.0445,15.7298,15.9154,267600.0],["2006-08-01",15.9154,15.9154,15.5038,15.6127,315400.0],["2006-08-02",15.6692,16.1414,15.6692,15.871,336000.0],["2006-08-03",15.7782,16.3432,15.528,16.2342,412200.0],["2006-08-04",16.4198,16.8193,16.0405,16.2826,407600.0],["2006-08-07",16.1858,16.3996,15.9921,16.3674,423000.0],["2006-08-08",17.4529,17.8362,17.1139,17.5295,2005600.0],["2006-08-09",17.8403,17.9976,17.1906,17.2874,1479200.0],["2006-08-10",17.1543,17.7152,16.9969,17.6143,670600.0],["2006-08-11",17.5134,17.8201,17.3883,17.8039,382800.0],["2006-08-14",17.8403,18.1389,17.6183,17.7878,491400.0],["2006-08-15",17.9775,18.0622,17.8524,18.0259,675800.0],["2006-08-16",18.0662,18.6191,17.9573,18.611,556800.0],["2006-08-17",18.5222,19.2002,18.4657,18.95,739600.0],["2006-08-18",19.0347,19.067,18.5989,19.0105,413600.0],["2006-08-21",18.9863,19.1598,18.7522,19.1275,668200.0],["2006-08-22",19.1316,19.1639,18.8814,18.9016,595200.0],["2006-08-23",18.841,19.067,18.6231,18.7644,401200.0],["2006-08-24",18.7482,18.841,18.4335,18.5626,560800.0],["2006-08-25",18.5626,18.6594,18.3447,18.4617,465600.0],["2006-08-28",18.5222,18.7644,18.5061,18.5545,668200.0],["2006-08-29",18.6433,19.2002,18.6433,19.1074,991000.0],["2006-08-30",19.0831,19.4262,19.063,19.2768,629400.0],["2006-08-31",19.2849,19.4423,19.18,19.3616,388800.0],["2006-09-01",19.3858,19.5956,19.2284,19.4221,411400.0],["2006-09-05",19.4867,19.4907,19.289,19.4262,478000.0],["2006-09-06",19.2607,19.4827,19.1477,19.3898,538400.0],["2006-09-07",19.3777,19.5634,19.2889,19.4342,690800.0],["2006-09-08",19.4705,19.8337,19.3939,19.7893,577400.0],["2006-09-11",19.6925,20.1404,19.6602,19.9669,442400.0],["2006-09-12",20.1364,20.9999,20.096,20.8627,1261000.0],["2006-09-13",20.9515,21.0524,20.6569,20.782,663600.0],["2006-09-14",20.7861,20.9878,20.5238,20.8627,849800.0],["2006-09-15",21.012,21.2864,20.9031,21.2098,1040000.0],["2006-09-18",21.1896,21.4277,21.0443,21.121,794800.0],["2006-09-19",21.23,21.2542,20.8143,21.0847,749600.0],["2006-09-20",21.1856,21.4882,21.1049,21.3268,1106400.0],["2006-09-21",21.3308,21.4196,20.9434,20.9999,1100600.0],["2006-09-22",21.004,21.004,20.6206,20.8869,899200.0],["2006-09-25",20.6892,21.351,20.6892,21.3228,637200.0],["2006-09-26",21.3268,21.5487,21.0484,21.2864,491400.0],["2006-09-27",21.1856,21.7788,21.1856,21.694,860800.0],["2006-09-28",21.4358,21.694,21.1452,21.2259,702000.0],["2006-09-29",21.2986,21.4882,21.0242,21.0564,629000.0],["2006-10-02",21.0564,21.3994,20.8426,21.1896,812200.0],["2006-10-03",21.0887,21.7707,20.9757,21.464,855200.0],["2006-10-04",21.4438,22.2751,21.4358,22.267,882800.0],["2006-10-05",22.1984,22.4486,21.9967,22.1904,1251800.0],["2006-10-06",22.1541,22.1541,21.9482,22.037,1218400.0],["2006-10-09",22.037,22.1702,21.8353,21.9926,990000.0],["2006-10-10",21.9926,22.2227,21.7424,22.0128,1063400.0],["2006-10-11",22.0128,22.0854,21.7707,21.9644,972800.0],["2006-10-12",22.2388,22.5414,22.2388,22.4244,1171400.0],["2006-10-13",22.4285,22.6262,22.376,22.5011,540200.0],["2006-10-16",22.5374,22.7634,22.3034,22.7553,516400.0],["2006-10-17",22.7755,22.832,22.4365,22.719,836400.0],["2006-10-18",22.9006,22.9853,22.2953,22.3881,563400.0],["2006-10-19",22.2953,22.2993,21.9886,22.2025,599400.0],["2006-10-20",22.2993,22.489,22.0249,22.259,605800.0],["2006-10-23",22.1944,22.7109,22.1541,22.5778,722600.0],["2006-10-24",22.4769,22.8037,22.4527,22.723,662600.0],["2006-10-25",22.7392,23.1589,22.5455,22.8804,477800.0],["2006-10-26",23.0418,23.058,22.606,23.058,490000.0],["2006-10-27",23.0015,23.0055,22.4527,22.5495,521400.0],["2006-10-30",22.4728,22.7755,22.3276,22.5737,603200.0],["2006-10-31",22.6746,22.7513,22.4244,22.6423,972000.0],["2006-11-01",22.5979,22.6827,22.1379,22.1863,643800.0],["2006-11-02",22.0128,22.1944,21.7142,21.8877,985000.0],["2006-11-03",21.9886,22.0895,21.4398,21.6133,852800.0],["2006-11-06",21.7707,22.3679,21.7707,22.2953,1254000.0],["2006-11-07",22.3195,22.5979,22.2105,22.2469,440800.0],["2006-11-08",21.9886,22.7755,21.9442,22.5576,835600.0],["2006-11-09",22.5576,22.5576,21.9523,22.0935,395400.0],["2006-11-10",22.154,22.4971,22.1137,22.4688,603400.0],["2006-11-13",22.4688,22.7271,22.3477,22.5495,818600.0],["2006-11-14",22.5979,23.0176,22.4567,23.0095,632600.0],["2006-11-15",23.0176,23.4373,23.0015,23.3243,685400.0],["2006-11-16",23.3404,23.5059,23.1346,23.4615,609000.0],["2006-11-17",23.4615,23.4696,23.2234,23.4615,707000.0],["2006-11-20",23.3848,23.6592,23.3445,23.635,536000.0],["2006-11-21",24.5268,25.2653,24.3735,24.773,2791600.0],["2006-11-22",24.8174,24.8456,24.5954,24.7367,1052200.0],["2006-11-24",24.6317,24.8618,24.4582,24.7407,219200.0],["2006-11-27",24.6681,24.7609,24.4623,24.5753,1184000.0],["2006-11-28",24.5551,24.7447,24.4865,24.547,953200.0],["2006-11-29",24.6156,24.9748,24.5349,24.8981,675200.0],["2006-11-30",24.8254,24.8779,24.6156,24.8133,1381600.0],["2006-12-01",24.7367,24.9183,24.656,24.8779,1038000.0],["2006-12-04",24.9586,25.5195,24.9586,25.4751,1215200.0],["2006-12-05",25.4751,25.8262,25.342,25.6325,1111400.0],["2006-12-06",25.6244,25.6244,25.463,25.5236,658400.0],["2006-12-07",25.5397,26.0683,25.5236,25.6971,931200.0],["2006-12-08",25.6244,25.7253,25.4832,25.5316,842600.0],["2006-12-11",25.5034,25.6648,25.3541,25.4307,804200.0],["2006-12-12",25.3621,25.3662,24.3331,24.5389,1591400.0],["2006-12-13",24.5793,24.5995,24.0749,24.1596,1461400.0],["2006-12-14",24.2524,24.5107,24.1233,24.3412,865600.0],["2006-12-15",24.4744,24.5107,24.2524,24.2928,1314000.0],["2006-12-18",24.2928,24.4744,23.974,24.2121,1135600.0],["2006-12-19",24.091,24.5874,23.9821,24.3735,2446000.0],["2006-12-20",24.6156,24.7367,24.4179,24.4824,1293600.0],["2006-12-21",24.5551,24.7972,24.1677,24.3089,1076200.0],["2006-12-22",24.3331,24.5712,24.1394,24.5067,787000.0],["2006-12-26",24.4421,24.5309,24.2887,24.4703,345000.0],["2006-12-27",24.4542,24.773,24.4017,24.66,499200.0],["2006-12-28",24.6439,24.8012,24.4219,24.6035,375600.0],["2006-12-29",24.6196,24.7326,24.5147,24.6318,694600.0],["2007-01-03",24.6963,24.9183,24.2484,24.6277,1553800.0],["2007-01-04",24.6156,24.8416,24.4582,24.7851,659600.0],["2007-01-05",24.7205,24.7205,24.2887,24.317,585000.0],["2007-01-08",24.1112,24.4098,23.6512,24.3412,1431000.0],["2007-01-09",24.3533,24.6439,24.1515,24.3331,924600.0],["2007-01-10",24.2928,24.8093,24.2323,24.7367,1013400.0],["2007-01-11",24.6358,25.0918,24.6358,25.0756,610800.0],["2007-01-12",25.0756,25.3339,25.0434,25.3178,468600.0],["2007-01-16",25.0797,25.3178,24.7609,24.9707,651400.0],["2007-01-17",24.8779,25.2976,24.8698,25.007,576800.0],["2007-01-18",25.007,25.1846,24.7003,24.7246,492400.0],["2007-01-19",24.7286,24.9707,24.6196,24.777,370400.0],["2007-01-22",24.7286,24.8497,24.664,24.7165,582400.0],["2007-01-23",24.5389,25.35,24.5309,25.2411,779400.0],["2007-01-24",25.3218,25.4227,25.1927,25.4106,394800.0],["2007-01-25",25.4227,25.4227,24.7609,24.8698,470200.0],["2007-01-26",24.8819,24.999,24.4945,24.5833,611000.0],["2007-01-29",24.5833,24.8497,24.2363,24.547,665000.0],["2007-01-30",24.3775,24.7165,24.3654,24.6842,661400.0],["2007-01-31",24.5995,25.0191,24.5147,24.9344,527600.0],["2007-02-01",24.9667,25.233,24.9667,25.229,343400.0],["2007-02-02",25.2976,25.3985,25.1886,25.3218,291400.0],["2007-02-05",25.5034,25.5276,24.9102,25.0716,877400.0],["2007-02-06",25.1725,25.2814,24.9788,25.2492,463000.0],["2007-02-07",25.35,25.6244,25.2209,25.5195,488800.0],["2007-02-08",25.4913,25.5599,25.2734,25.5195,307600.0],["2007-02-09",25.576,25.6366,25.1604,25.2048,323400.0],["2007-02-12",25.2734,25.342,25.0313,25.2048,220800.0],["2007-02-13",25.3056,25.7859,25.2774,25.459,431200.0],["2007-02-14",25.5236,25.8948,25.4792,25.7132,391400.0],["2007-02-15",25.7294,25.8867,25.6446,25.8262,291000.0],["2007-02-16",25.8302,25.9029,25.5801,25.7011,368800.0],["2007-02-20",25.5639,26.1127,25.4106,26.0562,437800.0],["2007-02-21",27.2184,29.111,27.2184,28.659,3397000.0],["2007-02-22",28.7115,28.7115,27.9649,28.2313,1096600.0],["2007-02-23",28.2434,28.9254,28.1586,28.8043,1051200.0],["2007-02-26",28.8527,29.0868,28.3685,28.5702,900000.0],["2007-02-27",28.203,28.3079,27.3677,27.4363,1209400.0],["2007-02-28",27.4121,27.7188,27.0409,27.5412,947800.0],["2007-03-01",27.174,27.9972,26.9924,27.8076,1058400.0],["2007-03-02",27.6502,27.9851,27.5897,27.7712,1243400.0],["2007-03-05",27.5211,27.9569,27.4646,27.4646,1124400.0],["2007-03-06",27.7228,28.3483,27.7228,28.0739,937000.0],["2007-03-07",28.0497,28.2272,27.7793,27.8076,921400.0],["2007-03-08",28.0053,28.2272,27.8035,27.8641,756400.0],["2007-03-09",27.8964,28.3604,27.8681,28.2757,767600.0],["2007-03-12",28.195,28.5824,28.1102,28.2232,751000.0],["2007-03-13",28.1223,28.2151,27.4202,27.4202,1068600.0],["2007-03-14",27.4,27.8237,27.1579,27.4807,766000.0],["2007-03-15",27.4807,27.6502,27.3798,27.6421,578400.0],["2007-03-16",27.6421,27.9206,27.3274,27.4726,1246800.0],["2007-03-19",27.6421,28.1344,27.4928,27.9165,1085000.0],["2007-03-20",27.8519,28.4653,27.8439,28.2999,998800.0],["2007-03-21",28.3685,28.8366,28.1143,28.5541,1066400.0],["2007-03-22",28.5541,28.6025,28.1748,28.2676,868600.0],["2007-03-23",28.09,28.3402,28.0053,28.2918,909000.0],["2007-03-26",28.2272,28.2918,27.7713,27.9851,989600.0],["2007-03-27",27.9649,27.973,27.4968,27.63,759800.0],["2007-03-28",27.5977,27.743,27.2144,27.5533,1093600.0],["2007-03-29",27.6542,27.8237,27.287,27.5211,763800.0],["2007-03-30",27.5211,28.2676,27.5211,27.8963,684800.0],["2007-04-02",27.9125,28.0578,27.7269,27.856,752400.0],["2007-04-03",27.9569,28.6953,27.9569,28.5702,796000.0],["2007-04-04",28.5985,28.7438,28.4815,28.5945,519400.0],["2007-04-05",28.5501,28.9052,28.5501,28.8325,456200.0],["2007-04-09",28.8487,29.0545,28.7397,28.8043,497600.0],["2007-04-10",28.7922,28.994,28.3927,28.4734,449400.0],["2007-04-11",28.5299,28.5622,27.6663,27.8681,764600.0],["2007-04-12",27.856,27.856,27.2668,27.5816,993000.0],["2007-04-13",27.6421,27.7026,27.2103,27.3475,1481800.0],["2007-04-16",27.4807,27.7309,27.2588,27.7269,574400.0],["2007-04-17",27.7269,27.7269,27.4646,27.5735,325200.0],["2007-04-18",27.5372,27.5372,27.1781,27.3758,600800.0],["2007-04-19",27.1982,27.1982,26.6817,26.7907,729800.0],["2007-04-20",27.0489,27.0489,26.6736,26.9158,673800.0],["2007-04-23",26.8552,26.8593,26.3064,26.5566,839800.0],["2007-04-24",26.5566,27.0166,26.4557,26.9642,779800.0],["2007-04-25",27.0651,27.404,27.0045,27.3233,919400.0],["2007-04-26",27.4444,28.0053,27.2951,27.8963,1003200.0],["2007-04-27",27.7632,27.7632,27.4888,27.5291,534000.0],["2007-04-30",27.513,27.743,26.8835,26.8835,598000.0],["2007-05-01",26.8512,27.3556,26.71,27.2184,632600.0],["2007-05-02",27.3153,28.2151,27.3153,27.9407,975400.0],["2007-05-03",27.9407,28.0497,27.6542,27.8035,617000.0],["2007-05-04",27.9044,27.9327,27.6421,27.8116,529000.0],["2007-05-07",27.8963,28.7478,27.8963,28.4532,914800.0],["2007-05-08",28.3685,28.4492,28.0013,28.4048,468600.0],["2007-05-09",28.4048,28.9012,28.3362,28.655,596800.0],["2007-05-10",28.655,28.7317,28.1667,28.2514,774600.0],["2007-05-11",28.4895,28.8285,28.4895,28.7478,479600.0],["2007-05-14",29.3773,30.3256,29.1756,29.8131,2720400.0],["2007-05-15",29.8414,30.3135,28.9738,30.1965,3356800.0],["2007-05-16",31.7743,32.0971,30.5153,31.1851,6351600.0],["2007-05-17",31.2659,31.3748,30.3821,30.6444,2066000.0],["2007-05-18",30.6646,30.6686,30.3458,30.5476,1591400.0],["2007-05-21",30.4507,30.8704,30.37,30.717,1161800.0],["2007-05-22",30.717,31.4152,30.6888,31.3143,1038000.0],["2007-05-23",31.3345,31.4757,30.939,30.9753,1140000.0],["2007-05-24",30.9753,31.169,30.4991,30.596,1134400.0],["2007-05-25",30.6686,30.7816,30.4507,30.6727,557600.0],["2007-05-29",30.83,30.9794,30.487,30.7897,653400.0],["2007-05-30",30.6283,30.7735,30.2247,30.6767,865200.0],["2007-05-31",30.6041,30.8583,30.3983,30.8583,1241200.0],["2007-06-01",31.1166,31.4555,30.9067,31.0924,1044400.0],["2007-06-04",31.0318,31.3748,30.8744,31.3304,577000.0],["2007-06-05",31.2376,31.2376,30.8179,31.0116,572000.0],["2007-06-06",30.822,30.822,30.0754,30.1884,849600.0],["2007-06-07",30.0512,30.0633,29.3935,29.3935,710800.0],["2007-06-08",29.3975,29.8777,29.2563,29.797,386000.0],["2007-06-11",29.7284,29.9544,29.4096,29.8575,513600.0],["2007-06-12",29.6598,29.793,29.4177,29.5186,715600.0],["2007-06-13",29.571,30.0149,29.5024,29.9423,800400.0],["2007-06-14",30.023,30.2005,29.91,30.0916,711400.0],["2007-06-15",30.5435,30.6525,30.1844,30.1844,1151200.0],["2007-06-18",30.1884,30.4184,30.0149,30.2126,679000.0],["2007-06-19",30.1239,30.3297,29.7768,30.2086,592200.0],["2007-06-20",30.2611,30.3095,29.458,29.458,805600.0],["2007-06-21",29.4378,29.4378,28.8527,29.0262,980200.0],["2007-06-22",28.9294,28.9334,28.2676,28.4209,1578600.0],["2007-06-25",28.425,28.9496,28.1667,28.5138,696200.0],["2007-06-26",28.6146,28.8729,28.2878,28.4774,671000.0],["2007-06-27",28.203,28.8204,28.1829,28.6631,727400.0],["2007-06-28",28.6631,28.9133,28.6106,28.6348,526600.0],["2007-06-29",28.7357,28.8689,28.4653,28.6267,498800.0],["2007-07-02",28.7518,28.8245,28.4613,28.6752,873000.0],["2007-07-03",28.6509,29.3491,28.6509,29.3127,423800.0],["2007-07-05",29.2563,29.4419,29.0505,29.1231,401400.0],["2007-07-06",29.0625,29.0706,28.7316,28.9657,483400.0],["2007-07-09",28.9254,28.9778,28.5299,28.8527,532600.0],["2007-07-10",28.5581,28.6388,28.1707,28.1869,643000.0],["2007-07-11",28.1627,28.2918,27.9649,28.0376,516400.0],["2007-07-12",28.1667,28.4613,27.9932,28.1062,858200.0],["2007-07-13",28.0981,28.2394,27.86,28.0295,414000.0],["2007-07-16",28.086,28.1264,27.8076,27.9407,605400.0],["2007-07-17",27.9407,28.4371,27.8439,28.0053,591200.0],["2007-07-18",27.9246,28.1465,27.6421,27.9327,416400.0],["2007-07-19",28.1465,28.2716,28.0658,28.1869,387800.0],["2007-07-20",28.1264,28.2757,27.5332,27.6704,569400.0],["2007-07-23",28.7518,29.7405,28.5339,29.0061,1603400.0],["2007-07-24",28.8124,29.0989,28.5581,28.651,937800.0],["2007-07-25",28.772,28.8931,27.5937,27.8156,1024000.0],["2007-07-26",27.3314,27.4686,26.4678,26.6777,1381800.0],["2007-07-27",26.6333,26.714,25.7294,25.7818,1350000.0],["2007-07-30",25.8262,26.2418,25.5841,26.1087,612000.0],["2007-07-31",26.3669,26.4356,25.7374,25.8222,754600.0],["2007-08-01",25.7455,25.8706,24.999,25.3016,1533400.0],["2007-08-02",25.342,26.3669,25.342,26.3387,1268400.0],["2007-08-03",26.2257,26.2257,24.8819,25.0191,1500200.0],["2007-08-06",25.1927,25.798,25.0756,25.7939,1397600.0],["2007-08-07",25.7455,26.5647,25.2209,26.5405,2307800.0],["2007-08-08",27.743,27.8923,22.5051,23.8933,5307400.0],["2007-08-09",23.2638,24.2524,22.4284,22.6867,3908600.0],["2007-08-10",22.4365,24.2201,21.3873,24.1112,3772200.0],["2007-08-13",25.0635,26.2257,24.9344,25.7334,2919400.0],["2007-08-14",25.689,26.0038,25.1644,25.4307,1409400.0],["2007-08-15",25.3218,26.1248,25.1644,25.2935,1511800.0],["2007-08-16",25.0595,25.7697,24.3614,25.6809,1603600.0],["2007-08-17",26.7342,27.0166,25.5599,25.6487,1344600.0],["2007-08-20",25.689,26.3952,25.6729,26.2782,878000.0],["2007-08-21",26.1813,26.8028,25.7818,26.597,1106600.0],["2007-08-22",26.835,27.2063,26.2297,27.057,1698800.0],["2007-08-23",27.1296,27.2305,26.2096,26.4638,1404000.0],["2007-08-24",26.4234,26.6454,26.2297,26.5485,1039200.0],["2007-08-27",26.4315,26.6938,26.3952,26.3952,496800.0],["2007-08-28",26.0078,26.2015,25.3218,25.3743,1022200.0],["2007-08-29",25.4671,25.6002,25.0312,25.4872,925200.0],["2007-08-30",25.1241,25.3864,24.8698,24.9748,681600.0],["2007-08-31",25.3783,25.4025,24.7367,25.1079,918600.0],["2007-09-04",24.9384,25.3944,24.8093,25.1402,724000.0],["2007-09-05",25.0272,25.1644,24.6398,25.0635,1013200.0],["2007-09-06",25.0797,25.1402,24.6358,24.9707,666600.0],["2007-09-07",24.66,24.7407,24.2363,24.2928,529000.0],["2007-09-10",24.2968,24.2968,23.4655,23.7641,810000.0],["2007-09-11",23.8691,24.1717,23.7076,24.0426,784200.0],["2007-09-12",24.0426,24.0951,23.4252,23.4857,695400.0],["2007-09-13",23.514,24.3291,23.1629,24.1193,931200.0],["2007-09-14",23.8892,24.7689,23.7077,24.7689,1082400.0],["2007-09-17",24.5551,24.5551,23.6915,23.9659,1483000.0],["2007-09-18",24.0466,25.3823,23.8085,25.2492,1320000.0],["2007-09-19",25.4227,25.9715,25.3864,25.5679,1153400.0],["2007-09-20",25.4509,25.6567,24.9586,25.112,474000.0],["2007-09-21",25.35,25.6083,24.8174,25.2048,707800.0],["2007-09-24",25.1119,25.8222,24.9949,25.4792,885400.0],["2007-09-25",25.3702,25.7052,25.1523,25.6688,715600.0],["2007-09-26",25.802,26.6333,25.6567,26.3226,939800.0],["2007-09-27",26.3387,27.0045,26.1006,26.9359,916200.0],["2007-09-28",26.9279,27.0368,26.0885,26.1652,1105400.0],["2007-10-01",25.8262,26.6333,25.8141,26.3548,916400.0],["2007-10-02",26.2903,26.8391,26.2419,26.6535,775800.0],["2007-10-03",26.4517,26.8108,26.149,26.3992,659000.0],["2007-10-04",26.4477,26.5122,26.0562,26.4678,548200.0],["2007-10-05",26.8391,27.5251,26.7987,27.3435,654000.0],["2007-10-08",27.0772,28.082,27.0207,27.9972,1050000.0],["2007-10-09",28.1264,28.3483,27.3798,27.8035,834200.0],["2007-10-10",27.8035,27.8035,27.287,27.4121,551000.0],["2007-10-11",27.6623,27.6905,26.5163,26.7786,835600.0],["2007-10-12",26.71,26.8512,26.2822,26.4961,609600.0],["2007-10-15",26.4154,26.4194,25.4913,25.6406,1868400.0],["2007-10-16",25.4872,25.9311,25.2128,25.2209,599100.0],["2007-10-17",25.5518,25.7697,25.1886,25.3823,1147600.0],["2007-10-18",25.1806,26.1006,25.1806,25.9392,519300.0],["2007-10-19",25.8908,25.9553,25.1241,25.1402,540600.0],["2007-10-22",25.0191,26.0925,24.7367,26.0038,548000.0],["2007-10-23",26.254,26.375,25.568,26.1652,541300.0],["2007-10-24",25.9311,25.9876,25.1241,25.3662,739700.0],["2007-10-25",25.4227,25.6244,24.6802,24.8254,783300.0],["2007-10-26",24.8577,25.0595,24.2928,24.9788,720000.0],["2007-10-29",25.0434,25.5357,24.9304,25.1725,495800.0],["2007-10-30",25.0191,25.7052,24.9788,25.3258,675800.0],["2007-10-31",25.4953,25.6729,24.7205,25.3178,551300.0],["2007-11-01",24.8577,25.1402,24.0184,24.0749,764700.0],["2007-11-02",24.3331,24.5349,23.6552,24.4058,600300.0],["2007-11-05",24.4058,24.4058,23.1225,23.2113,745500.0],["2007-11-06",23.5745,23.5745,22.5576,23.2194,723700.0],["2007-11-07",23.179,23.2032,22.1944,22.267,1030300.0],["2007-11-08",21.7586,22.4769,21.7586,22.1783,753100.0],["2007-11-09",21.8312,22.1056,21.5084,21.8312,754600.0],["2007-11-12",21.7909,22.606,21.5891,22.2348,788200.0],["2007-11-13",22.4123,22.832,22.033,22.5899,874100.0],["2007-11-14",22.6867,22.8078,21.7102,21.8151,798700.0],["2007-11-15",21.8151,22.0976,21.4519,21.8554,932800.0],["2007-11-16",24.1394,26.0845,23.6875,25.6244,3921600.0],["2007-11-19",25.0676,25.8181,25.0353,25.5115,1297200.0],["2007-11-20",25.455,25.455,24.4138,24.9546,1090000.0],["2007-11-21",24.8577,25.6809,24.4784,25.0353,772100.0],["2007-11-23",25.2855,25.5922,25.1079,25.4227,199200.0],["2007-11-26",25.5115,25.9473,24.3089,24.3089,589400.0],["2007-11-27",24.43,24.6802,23.1629,23.8166,913000.0],["2007-11-28",24.2121,24.7044,23.9296,24.4138,684700.0],["2007-11-29",24.3412,24.3412,23.8085,23.9861,528100.0],["2007-11-30",24.2766,24.4219,23.7843,24.1717,646300.0],["2007-12-03",24.0184,24.1798,23.6068,23.631,420000.0],["2007-12-04",23.4938,23.4938,22.7029,22.8723,1017400.0],["2007-12-05",23.2678,23.4776,22.5172,22.6867,526600.0],["2007-12-06",22.606,23.5906,22.606,23.518,618600.0],["2007-12-07",23.518,23.7198,22.6948,22.832,577200.0],["2007-12-10",22.8401,23.405,22.7593,22.9692,538900.0],["2007-12-11",23.0418,23.4776,22.3639,22.38,938300.0],["2007-12-12",22.9934,23.1225,21.9926,22.2751,750100.0],["2007-12-13",21.8796,21.9604,21.4923,21.5003,1075400.0],["2007-12-14",22.3558,22.6625,21.8393,22.0975,1778200.0],["2007-12-17",22.0007,22.0491,21.6294,21.6537,670000.0],["2007-12-18",21.9442,21.9442,20.7417,21.4277,955500.0],["2007-12-19",21.4277,21.4277,20.3624,20.7094,840500.0],["2007-12-20",20.8304,20.9192,19.9427,20.3946,682600.0],["2007-12-21",20.7336,21.2582,20.6206,21.0968,1192100.0],["2007-12-24",21.1775,21.3793,21.0564,21.2743,153600.0],["2007-12-26",21.2824,21.3228,20.9112,21.121,438400.0],["2007-12-27",21.121,21.2421,20.8869,21.0806,470000.0],["2007-12-28",21.1856,21.2259,20.9838,21.1856,386900.0],["2007-12-31",21.121,21.121,20.6045,20.7982,536900.0],["2008-01-02",20.8062,20.9515,20.0234,20.1687,536000.0],["2008-01-03",20.2413,20.4027,19.3697,19.4584,898600.0],["2008-01-04",19.3777,19.3777,18.611,18.7644,946300.0],["2008-01-07",18.8128,19.3777,18.6029,19.3293,873200.0],["2008-01-08",19.3858,19.6844,18.8451,19.0549,1123500.0],["2008-01-09",19.1356,19.749,18.8209,19.6844,1187200.0],["2008-01-10",19.41,20.0153,19.0872,19.7893,946000.0],["2008-01-11",19.6118,19.6118,18.8289,18.8854,865900.0],["2008-01-14",18.9661,18.9984,18.3043,18.7079,985400.0],["2008-01-15",18.4819,19.4504,18.385,19.0307,1254500.0],["2008-01-16",19.0549,20.1202,18.8935,19.87,1095600.0],["2008-01-17",19.983,20.1364,19.6037,19.6037,1313100.0],["2008-01-18",19.7167,20.1767,19.0065,19.2647,1107000.0],["2008-01-22",18.4738,20.9515,18.2156,20.6206,1301300.0],["2008-01-23",20.0879,22.2025,19.9346,22.1702,1679700.0],["2008-01-24",22.2186,22.8723,21.6052,21.7102,919900.0],["2008-01-25",22.0653,22.0653,21.0241,21.4277,986100.0],["2008-01-28",21.008,21.3873,20.2171,21.347,1084500.0],["2008-01-29",21.5084,22.2428,21.347,22.1863,969600.0],["2008-01-30",21.9926,22.6706,21.46,22.5576,1250700.0],["2008-01-31",22.38,23.9135,22.2751,23.4776,1636900.0],["2008-02-01",23.6794,24.1233,23.1548,24.0587,706100.0],["2008-02-04",23.9538,23.9861,22.7271,22.7755,1079300.0],["2008-02-05",22.3962,23.1225,22.2913,22.3155,889200.0],["2008-02-06",22.5495,22.7271,21.355,21.3873,903000.0],["2008-02-07",21.2259,21.7263,20.7578,21.4438,1650300.0],["2008-02-08",21.347,21.6375,20.8627,21.0242,638100.0],["2008-02-11",20.9919,21.3066,20.7175,21.2582,659000.0],["2008-02-12",21.2824,22.0249,21.1936,21.8635,1032300.0],["2008-02-13",22.0733,22.3397,21.7667,22.3397,549900.0],["2008-02-14",22.3074,22.493,21.2663,21.3066,662600.0],["2008-02-15",21.1291,21.1936,20.6852,20.895,813000.0],["2008-02-19",21.234,21.5972,20.7094,21.4761,1368200.0],["2008-02-20",21.2259,23.1145,20.7013,23.1145,2783300.0],["2008-02-21",23.2032,23.4292,21.4277,21.5488,1250700.0],["2008-02-22",21.6214,21.9119,21.1049,21.7667,823400.0],["2008-02-25",21.7747,22.1379,21.4519,22.0249,785900.0],["2008-02-26",21.92,23.3324,21.8474,22.8481,1098000.0],["2008-02-27",22.6464,22.9773,22.3235,22.8562,1044500.0],["2008-02-28",22.5172,22.7432,21.8716,21.8877,594900.0],["2008-02-29",21.581,21.7667,21.1694,21.2017,702800.0],["2008-03-03",21.1694,21.5084,20.8143,21.1371,612700.0],["2008-03-04",21.0241,21.2501,20.669,21.1129,848900.0],["2008-03-05",21.2663,22.2509,21.1371,21.8151,803600.0],["2008-03-06",21.686,21.686,20.6933,20.774,958400.0],["2008-03-07",20.4673,21.0241,20.2413,20.4996,914600.0],["2008-03-10",20.6045,20.661,19.6279,19.7974,772700.0],["2008-03-11",20.3866,20.4753,19.4584,20.096,1370500.0],["2008-03-12",20.1606,20.6125,19.7086,20.0476,1590800.0],["2008-03-13",19.7409,20.661,19.3939,20.4834,923600.0],["2008-03-14",20.6933,20.895,19.5472,19.9185,1759300.0],["2008-03-17",19.4907,20.1041,19.3051,19.5472,690500.0],["2008-03-18",20.1041,20.8305,19.7813,20.7013,947200.0],["2008-03-19",20.887,21.121,20.3624,20.3785,650200.0],["2008-03-20",20.5399,22.1056,20.5238,22.033,1845000.0],["2008-03-24",22.1621,22.493,21.5568,22.3477,778300.0],["2008-03-25",22.3881,22.4688,22.1218,22.1863,554700.0],["2008-03-26",22.1298,22.1298,21.3954,21.6859,637700.0],["2008-03-27",21.8716,22.1621,21.4438,21.5084,538200.0],["2008-03-28",21.5972,21.6779,21.0806,21.1129,607500.0],["2008-03-31",21.0968,21.9039,20.9919,21.6859,616000.0],["2008-04-01",21.9119,23.0015,21.9119,23.0015,705600.0],["2008-04-02",22.8643,22.9369,22.2348,22.493,648600.0],["2008-04-03",22.3074,22.7109,21.9523,22.6383,388500.0],["2008-04-04",22.7432,22.9127,22.0653,22.5253,464600.0],["2008-04-07",22.7593,22.7593,21.9926,22.1298,361300.0],["2008-04-08",21.9926,22.0976,21.6295,21.8554,333100.0],["2008-04-09",21.8716,21.9846,21.3873,21.573,357400.0],["2008-04-10",21.5245,22.1783,21.5245,21.8958,268600.0],["2008-04-11",21.5972,21.6295,21.1856,21.2259,504800.0],["2008-04-14",21.1049,21.2259,20.7578,20.782,360200.0],["2008-04-15",20.8869,21.2582,20.7578,21.121,252900.0],["2008-04-16",21.3631,21.694,20.9838,21.5003,297200.0],["2008-04-17",21.4761,21.9442,21.234,21.7505,353700.0],["2008-04-18",22.0733,22.5011,21.7989,21.8312,596300.0],["2008-04-21",21.6295,21.8635,21.3147,21.5003,530900.0],["2008-04-22",21.2905,21.46,20.9838,21.4196,815700.0],["2008-04-23",21.468,21.8231,21.0968,21.2743,338000.0],["2008-04-24",21.5165,21.9765,21.121,21.7263,441000.0],["2008-04-25",21.8554,22.1137,21.4438,21.9604,317900.0],["2008-04-28",21.9926,22.146,21.5326,21.9119,493600.0],["2008-04-29",21.8877,22.2105,21.5084,21.7424,320200.0],["2008-04-30",21.8796,22.2993,21.5165,21.5891,408100.0],["2008-05-01",21.6214,22.5011,21.2905,22.4123,805900.0],["2008-05-02",22.5979,22.8158,21.4115,21.5972,1304100.0],["2008-05-05",21.573,22.0411,21.4035,21.7909,577900.0],["2008-05-06",21.7909,22.493,21.7263,22.0975,706400.0],["2008-05-07",22.0976,22.5576,21.6214,21.7263,740000.0],["2008-05-08",21.7909,21.9442,21.5165,21.7828,566800.0],["2008-05-09",21.5165,21.9281,21.4277,21.7505,622900.0],["2008-05-12",21.807,22.3558,21.7344,21.7989,727000.0],["2008-05-13",21.9523,22.7109,21.7828,22.4123,1150900.0],["2008-05-14",21.355,21.355,19.6198,20.0718,5601800.0],["2008-05-15",20.2009,20.3139,19.8135,19.87,2207600.0],["2008-05-16",19.8943,20.0153,18.95,19.2002,2296700.0],["2008-05-19",19.2002,19.2567,18.724,18.7644,1869600.0],["2008-05-20",18.6756,19.2082,18.6029,19.1275,2056700.0],["2008-05-21",19.1356,19.3858,18.724,19.1356,1805400.0],["2008-05-22",19.1679,19.636,19.0872,19.3939,834900.0],["2008-05-23",19.3374,19.5391,18.8047,18.9096,870000.0],["2008-05-27",18.9661,19.3939,18.8047,19.2083,788100.0],["2008-05-28",19.184,19.297,18.8289,19.1921,871700.0],["2008-05-29",19.0953,19.87,18.9661,19.7974,1055300.0],["2008-05-30",20.1687,20.2009,19.757,19.8297,798200.0],["2008-06-02",19.8539,19.8539,19.0065,19.2405,864400.0],["2008-06-03",19.289,19.4423,18.9016,18.9096,900500.0],["2008-06-04",18.8693,19.4019,18.6675,19.3939,924100.0],["2008-06-05",19.41,19.8297,19.3939,19.8135,689100.0],["2008-06-06",19.5391,19.5956,19.2244,19.2809,773300.0],["2008-06-09",19.3616,19.8216,19.1195,19.2809,716200.0],["2008-06-10",19.0549,19.7813,18.9903,19.5876,521800.0],["2008-06-11",19.5069,19.636,19.184,19.2083,709800.0],["2008-06-12",19.8458,20.1283,19.3293,19.4746,588700.0],["2008-06-13",19.7409,20.0315,19.5472,19.9265,409100.0],["2008-06-16",19.7086,19.9992,19.5795,19.9023,446200.0],["2008-06-17",20.0153,20.1767,19.6763,19.8458,844400.0],["2008-06-18",19.8055,20.1444,19.5795,19.87,476400.0],["2008-06-19",19.87,20.2171,19.7974,20.096,810800.0],["2008-06-20",19.9265,19.975,19.3697,19.523,1165000.0],["2008-06-23",19.7086,19.8943,18.8531,19.2405,1042300.0],["2008-06-24",19.1356,19.4988,18.9823,19.0145,1080900.0],["2008-06-25",19.0953,19.8055,18.8935,19.7328,937700.0],["2008-06-26",19.4262,19.862,18.7401,18.8693,1018500.0],["2008-06-27",18.8612,18.9823,18.3124,18.5787,1165600.0],["2008-06-30",18.5545,18.6998,18.0219,18.0864,727200.0],["2008-07-01",17.9896,18.4738,17.3439,18.4173,787100.0],["2008-07-02",18.4496,18.4738,17.6748,17.7555,781300.0],["2008-07-03",17.7717,18.0622,17.5295,17.8282,216200.0],["2008-07-07",17.9008,18.0784,17.1583,17.4731,701000.0],["2008-07-08",17.4731,18.272,17.239,18.1913,862600.0],["2008-07-09",18.2317,18.2317,17.1421,17.1906,756400.0],["2008-07-10",17.1099,17.4166,16.6821,17.0211,627200.0],["2008-07-11",16.7144,16.7144,14.3578,15.1406,3093000.0],["2008-07-14",15.294,15.5926,14.6644,15.3343,1550000.0],["2008-07-15",15.181,15.7298,14.7209,15.4231,1473000.0],["2008-07-16",15.5441,16.6014,15.3262,16.4884,926000.0],["2008-07-17",16.5288,17.2793,15.98,16.9323,1157700.0],["2008-07-18",17.0211,17.0776,16.5126,16.7144,746400.0],["2008-07-21",16.7467,16.8677,16.2463,16.5046,518300.0],["2008-07-22",16.4481,17.8766,16.2463,17.8282,1001500.0],["2008-07-23",17.812,18.6594,17.5618,18.3528,1943700.0],["2008-07-24",18.2801,18.2801,16.9081,16.9807,1106100.0],["2008-07-25",17.1179,17.4569,16.8839,16.9565,720100.0],["2008-07-28",16.9404,17.0937,16.2786,16.5933,1054200.0],["2008-07-29",16.6256,17.1825,16.5288,16.9888,993700.0],["2008-07-30",17.1341,17.3923,16.8516,17.1583,639200.0],["2008-07-31",17.1986,17.6264,17.0049,17.4165,540800.0],["2008-08-01",17.4246,17.8201,16.9485,17.7152,878300.0],["2008-08-04",17.7394,17.9331,17.4892,17.691,1127500.0],["2008-08-05",17.9169,18.8854,17.6829,18.5949,1190400.0],["2008-08-06",18.6998,19.7732,18.385,19.5391,1954400.0],["2008-08-07",19.3697,19.4827,18.9338,19.0872,784600.0],["2008-08-08",19.1437,20.2736,19.1437,20.0879,1126000.0],["2008-08-11",20.088,21.2663,19.8297,20.7094,1232800.0],["2008-08-12",20.6206,21.0807,20.4834,20.895,803600.0],["2008-08-13",20.8385,20.9919,20.2009,20.7497,1133900.0],["2008-08-14",20.5722,21.8231,20.5722,21.6617,815500.0],["2008-08-15",21.7424,22.1944,20.9434,21.4196,856100.0],["2008-08-18",21.468,21.5487,20.6287,20.8789,652900.0],["2008-08-19",20.6448,20.6448,19.7571,20.1041,945400.0],["2008-08-20",20.209,20.209,19.4584,19.8297,820900.0],["2008-08-21",19.5795,19.9427,19.0549,19.3212,641000.0],["2008-08-22",19.4584,20.1848,19.3858,20.0637,412800.0],["2008-08-25",19.8942,19.8942,19.063,19.3535,469400.0],["2008-08-26",19.1679,19.2567,18.6029,18.95,635300.0],["2008-08-27",18.95,19.3858,18.8612,19.0953,624000.0],["2008-08-28",19.1275,19.5876,18.9096,19.5311,455100.0],["2008-08-29",19.3454,19.4665,18.837,19.1517,380000.0],["2008-09-02",19.289,20.4996,19.289,19.9911,677500.0],["2008-09-03",19.8539,20.2655,19.4827,20.1687,892800.0],["2008-09-04",20.0557,20.1687,19.1356,19.2002,606500.0],["2008-09-05",19.063,19.5553,18.7482,19.3616,576800.0],["2008-09-08",19.7328,20.3059,19.6683,20.2413,615900.0],["2008-09-09",20.2897,20.895,20.0476,20.4996,1100500.0],["2008-09-10",20.8062,20.9031,20.322,20.7417,875300.0],["2008-09-11",20.3946,20.4996,19.8135,20.4592,785000.0],["2008-09-12",19.9992,20.1525,19.6441,19.9669,1196000.0],["2008-09-15",19.2405,20.1525,19.1598,19.3777,1073100.0],["2008-09-16",18.9661,20.2413,18.9661,20.0476,1025900.0],["2008-09-17",19.7248,20.0153,18.4819,18.8854,991800.0],["2008-09-18",19.2244,20.9677,18.6837,20.3624,1592700.0],["2008-09-19",20.6852,24.4946,19.5714,20.7417,3112400.0],["2008-09-22",20.4673,20.5964,19.2082,19.3374,1058700.0],["2008-09-23",19.4827,19.7248,18.498,18.5949,801300.0],["2008-09-24",18.6675,18.6675,17.7555,17.8362,923300.0],["2008-09-25",17.9896,18.4254,17.7878,18.0622,815100.0],["2008-09-26",17.7475,18.4819,17.1502,17.8039,990400.0],["2008-09-29",17.4811,17.5457,16.0607,16.1575,1097000.0],["2008-09-30",16.553,17.2309,16.0687,17.0292,1287000.0],["2008-10-01",16.8032,17.2632,16.666,16.9162,498900.0],["2008-10-02",16.8597,17.1906,16.1414,16.2221,497800.0],["2008-10-03",16.553,16.6902,15.5119,15.6329,575900.0],["2008-10-06",15.4715,16.2786,14.8097,16.1495,1212100.0],["2008-10-07",16.5449,16.5853,15.6814,15.8428,1216900.0],["2008-10-08",15.2778,16.1979,15.1164,15.1568,865500.0],["2008-10-09",15.3343,15.3424,13.6718,13.6718,757700.0],["2008-10-10",12.9373,15.4473,12.4369,15.189,1674600.0],["2008-10-13",16.101,16.2302,15.4634,16.2302,773300.0],["2008-10-14",16.8355,16.9404,14.4627,14.9227,1171000.0],["2008-10-15",14.9227,15.0034,13.2279,13.2279,948100.0],["2008-10-16",13.3812,13.9381,12.3482,13.9058,1303800.0],["2008-10-17",13.3328,14.4869,13.2117,14.0188,1000900.0],["2008-10-20",14.2206,14.5676,13.591,14.5192,699100.0],["2008-10-21",14.3255,15.0115,14.3255,14.5595,731400.0],["2008-10-22",14.1802,14.6644,13.5588,13.8332,531600.0],["2008-10-23",13.9623,14.2609,12.9131,13.696,903800.0],["2008-10-24",12.4934,13.5426,12.4934,13.1149,683400.0],["2008-10-27",12.9212,13.6314,12.9131,12.9131,501800.0],["2008-10-28",13.1552,13.817,12.0576,13.7444,1232200.0],["2008-10-29",13.7686,14.9711,13.5749,14.269,814100.0],["2008-10-30",14.7371,15.3343,14.7129,15.3262,775500.0],["2008-10-31",15.2859,16.4239,15.0599,16.2221,646100.0],["2008-11-03",16.1979,16.6902,15.8024,16.1172,329400.0],["2008-11-04",16.4319,16.4319,15.068,15.4877,648900.0],["2008-11-05",15.3343,15.3827,14.156,14.3013,594600.0],["2008-11-06",14.1963,14.6564,13.8574,13.9219,677300.0],["2008-11-07",14.0753,14.2528,13.3409,13.6314,513800.0],["2008-11-10",14.0995,14.2448,13.018,13.2198,331000.0],["2008-11-11",13.0745,13.8493,12.9131,13.2279,353000.0],["2008-11-12",13.0019,13.3086,12.4854,12.558,357000.0],["2008-11-13",12.5984,13.3409,11.4685,13.2521,727700.0],["2008-11-14",13.3651,13.3651,12.3159,12.4047,643900.0],["2008-11-17",12.3078,12.4208,11.8155,11.8801,511100.0],["2008-11-18",11.9446,12.4692,11.7106,12.2755,958200.0],["2008-11-19",11.9043,12.1302,10.9116,10.9358,2245300.0],["2008-11-20",10.8389,10.9519,9.8382,9.9027,1921000.0],["2008-11-21",10.1449,11.4362,9.5396,11.3474,1401300.0],["2008-11-24",11.5007,12.7033,11.0972,12.5661,964000.0],["2008-11-25",12.6871,12.9454,11.6218,12.3562,1150000.0],["2008-11-26",12.098,13.9381,11.8316,13.7202,1060200.0],["2008-11-28",13.6233,14.1963,13.4781,14.1237,276600.0],["2008-12-01",13.7282,13.8654,12.2513,12.2674,824200.0],["2008-12-02",12.4934,12.9535,12.0899,12.7356,717700.0],["2008-12-03",12.3885,13.3166,12.3401,13.1956,874400.0],["2008-12-04",12.9373,14.2609,12.9373,14.1318,1445600.0],["2008-12-05",13.8251,14.9146,13.5265,14.8985,1086300.0],["2008-12-08",15.4554,16.7467,15.415,16.5369,1860300.0],["2008-12-09",16.2705,16.6902,15.4796,15.6733,860800.0],["2008-12-10",15.9073,16.4077,15.5119,16.1495,1023400.0],["2008-12-11",15.9154,16.3512,15.1568,15.302,769600.0],["2008-12-12",14.5918,16.3189,14.5918,16.1737,1081100.0],["2008-12-15",16.2221,16.9404,15.3908,15.7217,498000.0],["2008-12-16",15.9477,17.7152,15.4069,17.3681,794900.0],["2008-12-17",16.9485,17.7959,16.7467,17.4327,639300.0],["2008-12-18",17.013,17.3681,16.8112,17.1018,668500.0],["2008-12-19",17.8847,18.4092,17.7475,18.1429,1538800.0],["2008-12-22",18.1268,18.1268,16.5611,17.0292,633600.0],["2008-12-23",17.3036,17.3681,16.5449,16.7225,531500.0],["2008-12-24",16.7548,17.2229,16.4561,17.1341,176300.0],["2008-12-26",17.3439,17.4973,16.4319,17.239,174000.0],["2008-12-29",17.1583,17.2229,16.6902,16.8516,227300.0],["2008-12-30",17.0211,17.3762,16.4965,17.352,363000.0],["2008-12-31",17.6667,17.9089,17.2874,17.8282,371900.0],["2009-01-02",17.3843,18.3124,17.3601,18.1268,449000.0],["2009-01-05",18.1187,18.2398,17.7394,18.038,627000.0],["2009-01-06",18.3124,18.6352,18.2398,18.3205,623600.0],["2009-01-07",17.9815,18.49,17.5457,17.8362,455000.0],["2009-01-08",17.812,18.272,17.812,18.1268,407600.0],["2009-01-09",18.038,18.3931,17.8927,18.0219,499600.0],["2009-01-12",18.0219,18.0219,17.1583,17.3358,408900.0],["2009-01-13",17.3439,17.5699,16.7548,16.9404,487600.0],["2009-01-14",16.9565,16.9888,15.9073,16.2463,735900.0],["2009-01-15",16.1737,17.3843,15.8428,16.9807,588300.0],["2009-01-16",17.0776,17.7071,16.779,17.7071,591100.0],["2009-01-20",17.6345,17.6587,16.9484,17.1906,1091200.0],["2009-01-21",17.3197,17.4408,16.5611,17.2229,732300.0],["2009-01-22",16.779,18.4577,16.5933,18.0783,926100.0],["2009-01-23",17.8201,18.4657,17.4166,18.3931,586200.0],["2009-01-26",18.3689,18.7966,18.0541,18.4012,612100.0],["2009-01-27",18.377,18.8773,18.2478,18.5384,360800.0],["2009-01-28",18.5787,19.2486,18.5787,19.0872,597800.0],["2009-01-29",18.7724,19.2163,18.4899,18.8128,565200.0],["2009-01-30",18.9338,19.2889,18.0864,18.2317,396300.0],["2009-02-02",17.9976,18.6917,17.8443,18.5222,439300.0],["2009-02-03",18.6433,19.2809,18.3608,19.0549,347800.0],["2009-02-04",19.0549,19.297,18.4657,18.6433,418000.0],["2009-02-05",19.8135,19.8135,18.4335,18.7805,472800.0],["2009-02-06",18.6998,19.3132,18.6514,19.0468,604600.0],["2009-02-09",18.8612,18.95,18.151,18.6837,440200.0],["2009-02-10",18.6191,18.8854,17.8766,17.9331,673700.0],["2009-02-11",18.0945,18.264,17.7717,18.0541,379800.0],["2009-02-12",17.8039,18.8854,17.8039,18.7805,605400.0],["2009-02-13",18.7079,18.9419,18.2398,18.5868,319100.0],["2009-02-17",18.2882,18.3527,17.8039,17.9815,1029200.0],["2009-02-18",17.6748,17.7475,16.3189,16.3996,1773200.0],["2009-02-19",16.9485,17.1018,16.3593,16.4077,824600.0],["2009-02-20",16.1414,16.9646,15.7943,16.5288,953700.0],["2009-02-23",16.6014,16.7709,15.641,15.7782,1069100.0],["2009-02-24",16.0768,16.5288,15.8428,16.3109,778600.0],["2009-02-25",16.214,16.5449,15.6571,15.9315,720600.0],["2009-02-26",16.0445,16.1656,15.3666,15.4634,666200.0],["2009-02-27",15.3908,15.98,15.2859,15.6894,966500.0],["2009-03-02",15.1648,15.3989,14.6322,14.7048,824400.0],["2009-03-03",14.842,15.0599,14.277,14.4304,1052200.0],["2009-03-04",14.6483,15.2213,14.3981,14.9792,752800.0],["2009-03-05",14.495,14.8501,14.0834,14.156,631900.0],["2009-03-06",14.3093,14.4788,13.6475,14.0269,684300.0],["2009-03-09",13.8977,14.39,13.3893,13.9139,465800.0],["2009-03-10",14.269,14.7129,14.1237,14.6725,428700.0],["2009-03-11",14.729,15.4957,14.6241,15.3343,808000.0],["2009-03-12",15.1729,16.2382,15.0761,16.1656,681700.0],["2009-03-13",16.2302,16.4642,15.5442,16.3835,634500.0],["2009-03-16",15.0518,16.9323,15.0518,16.6418,1014800.0],["2009-03-17",16.6256,17.1099,16.3351,17.1099,477600.0],["2009-03-18",17.0695,18.5464,16.9565,18.2478,1041500.0],["2009-03-19",18.2963,18.2963,17.4408,17.6587,513400.0],["2009-03-20",17.9169,18.1752,16.8677,17.1018,670400.0],["2009-03-23",17.5941,18.5626,17.2471,18.4819,624800.0],["2009-03-24",18.2236,18.5303,17.8443,17.9492,524200.0],["2009-03-25",18.5222,18.5626,17.4408,18.1752,564100.0],["2009-03-26",18.4335,19.3697,18.4335,19.3697,754800.0],["2009-03-27",18.95,19.3616,18.385,18.9419,552100.0],["2009-03-30",18.377,18.6433,18.0461,18.4819,357300.0],["2009-03-31",18.7886,19.2647,18.5787,18.7966,519400.0],["2009-04-01",18.3608,19.0065,18.1994,18.8208,542000.0],["2009-04-02",19.3535,20.2978,18.8209,20.0557,791800.0],["2009-04-03",19.9023,20.0557,19.3939,19.983,562600.0],["2009-04-06",19.6441,19.8216,19.1033,19.3858,383500.0],["2009-04-07",19.0065,19.3858,18.7563,18.8047,310900.0],["2009-04-08",18.9984,19.9023,18.9984,19.8862,453100.0],["2009-04-09",20.1687,20.8062,20.096,20.7417,774800.0],["2009-04-13",20.2736,20.6771,20.1848,20.5399,465300.0],["2009-04-14",20.1041,20.4915,19.9023,20.1041,437900.0],["2009-04-15",19.6037,19.6037,18.7805,19.0468,980800.0],["2009-04-16",19.41,19.9265,19.1195,19.7328,565800.0],["2009-04-17",19.8055,20.3381,19.7248,20.1283,436600.0],["2009-04-20",19.5795,19.9669,18.95,19.0307,552900.0],["2009-04-21",18.9984,19.2083,18.8289,19.0872,400800.0],["2009-04-22",18.8531,19.8135,18.8531,19.4423,590900.0],["2009-04-23",19.6925,19.975,19.5069,19.8378,829600.0],["2009-04-24",20.1283,20.9515,19.8378,20.6125,773200.0],["2009-04-27",20.1767,20.5964,19.5634,19.975,404800.0],["2009-04-28",19.6844,20.2171,19.6521,19.7248,638200.0],["2009-04-29",20.1767,20.7578,20.0153,20.4431,706300.0],["2009-04-30",20.5803,20.9757,19.8135,19.8458,802500.0],["2009-05-01",19.7813,20.1929,19.2405,19.3051,608900.0],["2009-05-04",19.6199,19.9669,19.2244,19.862,528500.0],["2009-05-05",19.6198,20.1767,19.4423,19.6683,641600.0],["2009-05-06",20.0395,20.0395,18.9903,19.2083,599200.0],["2009-05-07",19.6602,19.6683,18.9984,19.1679,492400.0],["2009-05-08",19.3616,19.6118,18.7159,19.1275,658300.0],["2009-05-11",18.9581,19.6602,18.9581,19.5069,1018000.0],["2009-05-12",19.6521,19.7651,18.4012,19.1114,653600.0],["2009-05-13",18.7886,18.9581,17.6506,17.7232,1095100.0],["2009-05-14",19.1356,19.7248,18.1671,19.2083,3091400.0],["2009-05-15",19.0307,19.3858,18.8128,18.8208,973800.0],["2009-05-18",19.0549,20.2332,18.8531,20.2009,1407200.0],["2009-05-19",19.862,20.8869,19.749,20.5964,1021400.0],["2009-05-20",20.7013,21.3793,20.3623,20.3946,913300.0],["2009-05-21",20.3381,20.7094,19.9992,20.3624,658100.0],["2009-05-22",20.5561,20.5641,20.0476,20.2494,445000.0],["2009-05-26",19.983,22.259,19.983,21.8958,1291500.0],["2009-05-27",21.7909,22.0653,21.2501,21.2663,544000.0],["2009-05-28",21.3873,21.7909,20.7497,21.0887,665200.0],["2009-05-29",21.2259,21.5407,20.661,21.2259,858200.0],["2009-06-01",21.7909,22.4849,21.0887,22.2913,990000.0],["2009-06-02",21.8958,22.8804,21.6295,22.5414,1119100.0],["2009-06-03",22.2751,22.5172,22.0411,22.4688,461400.0],["2009-06-04",22.5414,22.5495,21.7344,22.0491,456500.0],["2009-06-05",22.2025,22.5576,21.9442,22.1621,518200.0],["2009-06-08",21.8958,22.5979,21.0887,21.4358,577800.0],["2009-06-09",21.3712,21.8958,21.3308,21.3631,302700.0],["2009-06-10",21.5649,21.5649,20.4188,20.7901,792700.0],["2009-06-11",20.9112,20.9112,19.975,19.9911,817400.0],["2009-06-12",19.8135,20.0072,19.4826,19.8781,659500.0],["2009-06-15",19.6521,19.7732,19.2082,19.4827,449800.0],["2009-06-16",19.41,19.7409,18.6594,18.7321,791900.0],["2009-06-17",18.7644,18.8289,18.4173,18.7079,1067200.0],["2009-06-18",18.7724,19.5956,18.5707,19.2647,865000.0],["2009-06-19",19.636,19.7086,18.8612,19.0145,653000.0],["2009-06-22",18.8128,18.8128,18.264,18.3528,694000.0],["2009-06-23",18.5545,18.5545,17.8685,17.8927,464500.0],["2009-06-24",18.0622,18.1833,17.6587,17.7555,714000.0],["2009-06-25",17.8846,18.1671,17.6102,18.0138,827800.0],["2009-06-26",17.9573,18.264,17.8604,17.9654,1426100.0],["2009-06-29",18.159,18.4012,17.6829,17.9734,465200.0],["2009-06-30",17.9573,18.2478,17.8039,18.1187,548500.0],["2009-07-01",18.3447,18.7644,18.1833,18.6433,580400.0],["2009-07-02",18.385,18.5787,17.8362,17.9896,552000.0],["2009-07-06",18.0057,18.1591,17.7555,18.038,405800.0],["2009-07-07",18.1026,18.1026,17.7474,17.7474,407800.0],["2009-07-08",17.8847,17.9976,17.4892,17.8201,443100.0],["2009-07-09",17.8927,18.0057,17.5941,17.9411,433000.0],["2009-07-10",17.7797,18.264,17.5941,17.8927,359500.0],["2009-07-13",17.8927,18.4254,17.5941,18.3931,561600.0],["2009-07-14",18.1833,18.5384,17.8766,18.498,396300.0],["2009-07-15",18.7644,18.7966,18.2075,18.7401,561400.0],["2009-07-16",18.5868,19.063,18.5868,18.9258,620600.0],["2009-07-17",19.0146,19.0468,18.5868,18.7159,580300.0],["2009-07-20",18.7563,19.2244,18.611,19.1275,509600.0],["2009-07-21",19.1598,19.2002,18.6433,18.9903,483900.0],["2009-07-22",18.837,19.2647,18.7159,18.9258,623000.0],["2009-07-23",18.7563,19.0307,18.5464,18.9823,1318300.0],["2009-07-24",18.7805,19.1679,18.6352,18.724,612800.0],["2009-07-27",18.5384,18.6917,17.7959,18.3528,632200.0],["2009-07-28",18.1187,18.1348,17.578,17.7474,1483700.0],["2009-07-29",17.691,17.812,17.3601,17.4569,1070100.0],["2009-07-30",17.7313,17.8282,17.3036,17.4004,1379700.0],["2009-07-31",17.3601,17.4892,17.0292,17.0292,954300.0],["2009-08-03",17.2309,17.2955,16.3512,16.9646,1657200.0],["2009-08-04",16.8677,17.352,16.6256,17.0776,1261600.0],["2009-08-05",17.1099,18.5949,17.1099,18.1187,2142200.0],["2009-08-06",18.1913,18.5626,17.7555,17.7878,945000.0],["2009-08-07",17.9008,18.1429,17.5618,17.6183,764200.0],["2009-08-10",17.5053,17.7152,17.239,17.3278,910600.0],["2009-08-11",17.352,17.4166,16.9162,16.9727,506300.0],["2009-08-12",16.9485,17.3278,16.9485,17.0453,437300.0],["2009-08-13",17.126,17.2309,16.779,17.0937,593200.0],["2009-08-14",17.1179,17.1583,16.5691,16.6902,455400.0],["2009-08-17",16.4884,16.5126,16.101,16.2786,472900.0],["2009-08-18",16.2867,16.3593,16.101,16.1737,715800.0],["2009-08-19",16.0687,16.3109,16.0526,16.1656,619300.0],["2009-08-20",17.1502,17.2794,16.6821,17.2471,1038900.0],["2009-08-21",17.4973,17.7474,17.1583,17.6022,632600.0],["2009-08-24",17.699,17.7313,17.0453,17.0937,309100.0],["2009-08-25",17.1341,17.3681,16.9162,17.2471,466100.0],["2009-08-26",17.1422,17.3762,16.9969,17.1664,493600.0],["2009-08-27",17.1502,17.1906,16.9485,17.0453,516000.0],["2009-08-28",17.1583,17.239,16.7225,16.779,585700.0],["2009-08-31",16.7386,16.8435,16.3916,16.4561,623400.0],["2009-09-01",16.4319,16.9081,16.1898,16.3028,789600.0],["2009-09-02",16.3028,16.4642,16.0365,16.1172,473900.0],["2009-09-03",16.2786,16.3351,16.0687,16.3028,323700.0],["2009-09-04",16.2302,16.3754,16.0849,16.2705,568000.0],["2009-09-08",16.4481,16.5207,16.2221,16.327,532000.0],["2009-09-09",16.2867,16.7144,16.101,16.666,992300.0],["2009-09-10",16.6014,16.6256,16.3754,16.4803,507000.0],["2009-09-11",16.553,16.6256,16.3431,16.5449,741500.0],["2009-09-14",16.4077,16.7467,16.2867,16.6337,476900.0],["2009-09-15",16.6498,17.0614,16.5288,16.9888,1370400.0],["2009-09-16",16.9242,17.4327,16.8193,17.3681,695500.0],["2009-09-17",17.2874,17.9089,17.2874,17.812,1152700.0],["2009-09-18",17.8362,17.8443,17.352,17.7071,1133300.0],["2009-09-21",16.9888,17.1583,16.6821,17.0211,1141900.0],["2009-09-22",17.0937,17.4811,16.9323,16.9565,497100.0],["2009-09-23",16.9646,17.0292,16.3028,16.3028,878300.0],["2009-09-24",16.3189,16.5207,16.1414,16.1817,695500.0],["2009-09-25",16.0768,16.3109,16.0365,16.1979,683900.0],["2009-09-28",16.3351,16.553,16.2463,16.5288,528000.0],["2009-09-29",16.5288,16.779,16.44,16.6337,556500.0],["2009-09-30",16.5853,16.7951,16.2624,16.5369,660100.0],["2009-10-01",16.4965,16.6256,16.2059,16.2221,437500.0],["2009-10-02",16.2059,16.2624,16.0768,16.101,515300.0],["2009-10-05",16.2221,16.4077,16.1172,16.2867,633900.0],["2009-10-06",16.4158,16.5449,16.2947,16.5449,473100.0],["2009-10-07",16.4319,16.6902,16.1333,16.1737,423900.0],["2009-10-08",16.2947,16.5691,16.1737,16.4803,582100.0],["2009-10-09",16.5126,16.7063,16.3996,16.6498,602300.0],["2009-10-12",16.7386,16.9807,16.674,16.9162,524500.0],["2009-10-13",16.8758,16.9404,16.6498,16.7467,471400.0],["2009-10-14",16.8677,16.8677,16.4561,16.5126,728300.0],["2009-10-15",16.3593,16.6256,16.327,16.5369,404400.0],["2009-10-16",16.4884,16.5772,16.206,16.2947,606200.0],["2009-10-19",16.4319,16.5691,16.2544,16.5369,635800.0],["2009-10-20",16.5126,16.6014,16.0768,16.1414,1531500.0],["2009-10-21",16.0849,16.2221,15.4392,15.4554,1793100.0],["2009-10-22",15.5038,15.8508,15.5038,15.641,1153100.0],["2009-10-23",15.7378,15.9235,15.294,15.528,808400.0],["2009-10-26",15.4957,15.7701,15.1325,15.1406,961200.0],["2009-10-27",15.2375,15.294,14.9308,15.076,1065100.0],["2009-10-28",15.0034,15.0357,14.7613,14.8662,793400.0],["2009-10-29",14.9469,15.3343,14.9469,15.2859,607500.0],["2009-10-30",15.1568,15.6006,15.0761,15.1406,1066700.0],["2009-11-02",15.189,15.3747,14.5676,14.729,1086000.0],["2009-11-03",14.6887,15.0115,14.6483,14.8097,778500.0],["2009-11-04",14.9308,15.3101,14.8259,15.0841,768100.0],["2009-11-05",15.2778,15.5119,15.189,15.3585,800700.0],["2009-11-06",15.2617,15.4473,15.0841,15.4312,658400.0],["2009-11-09",15.4796,15.6814,15.3989,15.6249,690900.0],["2009-11-10",15.5845,15.8508,15.5764,15.7863,882700.0],["2009-11-11",15.8186,15.9396,15.6249,15.6894,625800.0],["2009-11-12",15.6168,15.8428,15.4231,15.4473,538300.0],["2009-11-13",15.415,15.7459,15.415,15.6571,652000.0],["2009-11-16",15.8105,16.2705,15.8024,16.1979,1495500.0],["2009-11-17",16.1979,16.4803,16.0365,16.3754,1419100.0],["2009-11-18",16.4319,16.4561,15.98,16.1656,1174000.0],["2009-11-19",15.0922,15.189,14.3981,14.9308,4014500.0],["2009-11-20",14.8743,15.1325,14.7532,14.9711,1082000.0],["2009-11-23",14.955,15.5684,14.9388,15.5441,1302300.0],["2009-11-24",15.5522,15.5764,15.2697,15.4473,675400.0],["2009-11-25",15.4957,15.5441,15.2536,15.3989,658800.0],["2009-11-27",14.9388,15.3908,14.9308,15.1648,334400.0],["2009-11-30",15.181,15.2617,14.9388,15.068,971900.0],["2009-12-01",15.2294,15.3747,15.1729,15.2133,586200.0],["2009-12-02",15.1729,15.5038,15.1729,15.3101,560700.0],["2009-12-03",15.302,15.4069,15.0841,15.1003,744100.0],["2009-12-04",15.415,15.5119,15.0438,15.4069,903900.0],["2009-12-07",15.3585,15.528,15.3343,15.5119,844400.0],["2009-12-08",15.3343,15.4877,15.0438,15.294,634100.0],["2009-12-09",15.3505,15.3505,15.0599,15.2617,363100.0],["2009-12-10",15.2536,15.3989,15.0196,15.0357,349600.0],["2009-12-11",15.0922,15.2617,15.0034,15.2213,493000.0],["2009-12-14",15.2778,15.6491,15.2536,15.6491,590100.0],["2009-12-15",15.6329,15.875,15.5603,15.5845,416800.0],["2009-12-16",15.641,15.9073,15.6249,15.754,495700.0],["2009-12-17",15.6087,15.8912,15.5603,15.6168,346900.0],["2009-12-18",15.7621,15.8347,15.3101,15.8266,1090700.0],["2009-12-21",15.8347,15.9961,15.6006,15.9396,357100.0],["2009-12-22",15.9396,16.0526,15.8428,15.9396,307800.0],["2009-12-23",16.0365,16.1817,15.9638,16.1172,377100.0],["2009-12-24",16.1333,16.1495,15.9961,16.1414,86500.0],["2009-12-28",16.1495,16.1495,15.867,15.98,257600.0],["2009-12-29",15.9638,16.214,15.9638,16.0849,338200.0],["2009-12-30",15.9961,16.1898,15.9477,16.1414,295600.0],["2009-12-31",16.101,16.1495,15.8751,15.8751,268300.0],["2010-01-04",16.0768,16.101,15.7378,15.8105,387100.0],["2010-01-05",15.875,15.875,15.5441,15.8508,500600.0],["2010-01-06",15.754,16.0365,15.6168,15.9396,1065900.0],["2010-01-07",15.9719,16.4965,15.8266,16.44,1064300.0],["2010-01-08",16.3431,16.4481,16.2059,16.327,559500.0],["2010-01-11",16.4239,16.4239,15.8993,15.9961,601500.0],["2010-01-12",15.8508,16.2705,15.8508,16.1575,575200.0],["2010-01-13",16.2624,16.4481,16.0849,16.3512,421600.0],["2010-01-14",16.2544,16.8839,16.2544,16.7951,878600.0],["2010-01-15",16.8597,16.8839,16.3835,16.7467,576400.0],["2010-01-19",16.674,16.8516,16.5288,16.5853,554800.0],["2010-01-20",16.5449,16.892,16.4561,16.6014,609800.0],["2010-01-21",16.666,16.8597,16.4723,16.6014,552800.0],["2010-01-22",16.6014,16.7467,16.2624,16.2867,628600.0],["2010-01-25",16.327,16.44,15.9557,16.0042,692500.0],["2010-01-26",15.9961,16.2221,15.9315,16.0526,563300.0],["2010-01-27",15.9315,16.093,15.8508,16.0607,279100.0],["2010-01-28",16.1252,16.2624,15.754,15.8105,491300.0],["2010-01-29",15.8266,16.0042,15.7379,15.7459,342000.0],["2010-02-01",15.9719,15.98,15.7379,15.9235,369400.0],["2010-02-02",15.8831,16.5126,15.8266,16.4158,822600.0],["2010-02-03",16.4077,16.8355,16.3754,16.7305,698600.0],["2010-02-04",16.666,17.0372,16.6095,16.779,955500.0],["2010-02-05",16.8355,16.9485,16.5207,16.8839,653900.0],["2010-02-08",16.8113,17.2632,16.7951,17.1422,1365800.0],["2010-02-09",17.1664,17.3278,17.0534,17.1422,704000.0],["2010-02-10",17.013,17.3116,16.9565,17.2309,521500.0],["2010-02-11",17.2309,17.3601,17.0614,17.352,529100.0],["2010-02-12",17.2229,17.5941,17.1018,17.4973,647300.0],["2010-02-16",17.578,17.6425,17.4327,17.6345,598100.0],["2010-02-17",17.699,17.7555,17.4569,17.5134,915900.0],["2010-02-18",16.5611,17.2229,16.4804,16.553,2503400.0],["2010-02-19",16.5772,16.674,16.4561,16.5046,1274900.0],["2010-02-22",16.5853,16.6176,16.3431,16.4319,674200.0],["2010-02-23",16.4319,16.44,16.1414,16.1737,787200.0],["2010-02-24",16.1817,16.5449,16.1737,16.5126,996900.0],["2010-02-25",16.2867,16.5126,16.2382,16.4077,508100.0],["2010-02-26",17.1018,17.3923,16.9485,17.0453,1369100.0],["2010-03-01",17.0776,17.3843,17.0776,17.3762,905900.0],["2010-03-02",17.3843,17.6102,17.2955,17.5134,1041200.0],["2010-03-03",17.4892,17.8282,17.4085,17.8039,894200.0],["2010-03-04",17.7878,18.0783,17.6748,17.8927,891500.0],["2010-03-05",17.925,18.2801,17.6829,18.2398,996200.0],["2010-03-08",18.1671,18.5303,18.1591,18.4819,626000.0],["2010-03-09",18.498,18.8047,18.4819,18.611,971500.0],["2010-03-10",18.6433,18.724,18.385,18.4335,614300.0],["2010-03-11",18.3205,18.7321,18.2801,18.6917,626700.0],["2010-03-12",18.7563,18.7886,18.5465,18.6352,429000.0],["2010-03-15",18.6272,18.7644,18.377,18.5868,436900.0],["2010-03-16",18.6514,18.7644,18.3285,18.6594,354600.0],["2010-03-17",19.9104,20.0799,19.5149,19.6118,1324100.0],["2010-03-18",19.6844,19.7571,19.3858,19.4988,726900.0],["2010-03-19",19.5795,19.7086,19.071,19.297,1211000.0],["2010-03-22",18.7321,19.3374,18.5142,19.1921,1023700.0],["2010-03-23",19.1114,19.184,18.8612,19.1598,519600.0],["2010-03-24",19.0226,19.1114,18.8693,18.9581,662400.0],["2010-03-25",18.9742,19.1517,18.7644,18.7644,1070900.0],["2010-03-26",18.8612,19.0226,18.7401,18.8208,360300.0],["2010-03-29",18.8773,19.0468,18.7886,19.0307,644900.0],["2010-03-30",19.0872,19.2002,18.9338,19.0388,473500.0],["2010-03-31",18.9177,19.1679,18.724,19.0065,559200.0],["2010-04-01",19.1517,19.2647,18.95,19.184,584600.0],["2010-04-05",19.297,19.6037,19.2728,19.4827,615500.0],["2010-04-06",18.8531,19.7086,18.611,19.6037,1374000.0],["2010-04-07",19.7086,19.9911,19.6521,19.7732,664300.0],["2010-04-08",19.7006,20.209,19.6602,19.9669,587100.0],["2010-04-09",20.0315,20.1283,19.8781,20.0879,432000.0],["2010-04-12",20.2574,20.6852,20.2574,20.548,1155900.0],["2010-04-13",20.548,20.5803,20.1525,20.3059,924800.0],["2010-04-14",20.3381,21.0806,20.3381,21.0806,897200.0],["2010-04-15",21.0968,21.2824,20.887,21.1452,819700.0],["2010-04-16",20.3785,20.6206,19.7651,19.9992,2388900.0],["2010-04-19",19.983,20.322,19.6441,19.6925,1225600.0],["2010-04-20",19.7167,19.9346,19.6279,19.8055,783800.0],["2010-04-21",19.7651,19.9669,19.7006,19.7974,583800.0],["2010-04-22",19.6199,20.4108,19.5795,20.3785,773800.0],["2010-04-23",20.3785,20.3785,19.862,20.0315,288200.0],["2010-04-26",19.9911,20.0476,19.7813,19.7893,394900.0],["2010-04-27",19.749,19.8942,19.41,19.4181,487600.0],["2010-04-28",19.4262,19.4423,18.8531,18.9581,983000.0],["2010-04-29",19.0872,19.4262,18.9984,19.4019,407400.0],["2010-04-30",19.4584,19.523,18.9419,18.95,561500.0],["2010-05-03",19.0226,19.5634,18.9984,19.5634,479500.0],["2010-05-04",19.3454,19.3454,19.0468,19.176,499500.0],["2010-05-05",19.0549,19.4988,18.7724,18.8531,794700.0],["2010-05-06",18.7724,18.8612,17.1906,18.0541,1387000.0],["2010-05-07",18.0783,18.385,17.6748,17.8362,1005400.0],["2010-05-10",18.3931,18.6756,18.1994,18.6594,581300.0],["2010-05-11",18.4335,18.6514,18.3205,18.4093,832600.0],["2010-05-12",18.5303,18.8451,18.3608,18.8289,1153300.0],["2010-05-13",18.151,18.6433,17.9573,18.3608,1715900.0],["2010-05-14",18.3124,18.6594,18.2963,18.4012,825400.0],["2010-05-17",18.4738,18.6756,18.0945,18.6433,761700.0],["2010-05-18",18.7886,18.95,18.4738,18.5707,304400.0],["2010-05-19",18.5787,18.7805,18.3447,18.4012,592000.0],["2010-05-20",17.9976,18.1913,17.6506,17.8443,473000.0],["2010-05-21",17.699,18.0864,17.6345,17.9573,772900.0],["2010-05-24",17.9815,18.1187,17.8443,17.8443,344600.0],["2010-05-25",17.5941,18.0622,17.4892,18.038,531000.0],["2010-05-26",18.1671,18.2801,17.7232,17.7474,544700.0],["2010-05-27",18.0218,18.0783,17.7555,17.9734,507700.0],["2010-05-28",17.9815,18.3608,17.925,18.1106,512700.0],["2010-06-01",18.038,18.264,17.7152,17.7152,513800.0],["2010-06-02",17.8039,17.9169,17.7313,17.8927,738000.0],["2010-06-03",17.9654,18.2317,17.7878,18.0783,539300.0],["2010-06-04",17.6829,17.9169,17.473,17.5457,854000.0],["2010-06-07",17.5538,17.7878,17.013,17.0292,873900.0],["2010-06-08",17.0453,17.3278,16.6579,16.9646,993700.0],["2010-06-09",17.1341,17.2551,16.7628,16.8839,703100.0],["2010-06-10",17.0695,17.1906,16.8435,17.1744,704800.0],["2010-06-11",17.0049,17.6748,16.9485,17.6587,629500.0],["2010-06-14",17.812,17.8362,17.5295,17.6022,333600.0],["2010-06-15",17.7313,17.8524,17.6183,17.691,302800.0],["2010-06-16",17.5215,17.6022,17.4246,17.4731,252600.0],["2010-06-17",17.5134,17.5538,17.2874,17.4004,241900.0],["2010-06-18",17.5376,17.5538,17.1986,17.3116,606400.0],["2010-06-21",17.5457,17.7152,17.0453,17.1583,435700.0],["2010-06-22",17.1744,17.4165,16.7548,16.779,737900.0],["2010-06-23",16.787,16.9162,16.6176,16.7709,527800.0],["2010-06-24",16.7225,16.8193,16.1333,16.1575,1280100.0],["2010-06-25",16.2221,16.5046,16.1333,16.2059,1006500.0],["2010-06-28",16.1495,16.3674,16.0365,16.0445,304600.0],["2010-06-29",15.9396,16.1252,15.8024,15.9235,732200.0],["2010-06-30",15.9719,16.1172,15.641,15.6975,791000.0],["2010-07-01",15.754,15.9154,15.4473,15.6814,868400.0],["2010-07-02",15.754,15.754,15.3747,15.4877,457500.0],["2010-07-06",15.7378,15.7378,14.8824,14.9227,677800.0],["2010-07-07",14.9308,15.2617,14.8662,15.2375,529900.0],["2010-07-08",15.3182,15.3989,15.181,15.3666,430700.0],["2010-07-09",15.3827,15.6329,15.3666,15.6329,299900.0],["2010-07-12",15.6249,15.7056,15.4554,15.5926,290000.0],["2010-07-13",15.7056,16.1172,15.4957,16.0688,430000.0],["2010-07-14",15.988,16.1495,15.9396,16.0526,322400.0],["2010-07-15",16.0203,16.0849,15.7459,15.9961,241000.0],["2010-07-16",15.8589,16.0042,15.3343,15.4312,346500.0],["2010-07-19",15.4231,15.6168,15.2859,15.4312,365700.0],["2010-07-20",15.3262,15.641,15.189,15.5764,519200.0],["2010-07-21",15.6329,15.8024,15.3908,15.4231,484700.0],["2010-07-22",15.5603,15.7943,15.4554,15.7701,842300.0],["2010-07-23",15.6733,16.0849,15.5845,15.9638,590200.0],["2010-07-26",16.0768,16.5611,15.98,16.553,457100.0],["2010-07-27",16.7063,16.8597,16.5611,16.5611,403400.0],["2010-07-28",16.4965,17.0372,16.4239,16.5369,800400.0],["2010-07-29",16.6902,16.8274,16.3996,16.7063,487200.0],["2010-07-30",16.4481,16.8193,16.2302,16.6498,449800.0],["2010-08-02",16.9404,17.0292,16.6902,16.9807,426500.0],["2010-08-03",16.892,17.005,16.7709,16.8597,448500.0],["2010-08-04",16.8839,17.0937,16.6095,16.666,610700.0],["2010-08-05",15.4554,15.8831,15.3747,15.6249,2082200.0],["2010-08-06",15.3585,15.6249,15.1003,15.5441,1013600.0],["2010-08-09",15.5361,16.0849,15.5361,16.0284,782100.0],["2010-08-10",15.8589,15.988,15.5603,15.7943,690900.0],["2010-08-11",15.5926,15.7217,15.5038,15.5522,743000.0],["2010-08-12",15.3827,15.9477,15.3343,15.8751,775100.0],["2010-08-13",15.8266,15.8993,15.5199,15.5361,748200.0],["2010-08-16",15.3989,15.9154,15.3989,15.7782,711300.0],["2010-08-17",15.9396,16.3512,15.8508,16.1656,510800.0],["2010-08-18",16.1495,16.666,16.0607,16.44,686800.0],["2010-08-19",16.3351,16.5207,16.0365,16.1333,418400.0],["2010-08-20",16.1252,16.3028,15.8751,16.2705,311600.0],["2010-08-23",16.3674,16.4319,16.0526,16.0768,376000.0],["2010-08-24",15.8831,16.3432,15.7217,16.214,747600.0],["2010-08-25",16.093,16.6256,15.9396,16.5772,668000.0],["2010-08-26",16.5772,16.6498,16.2786,16.2947,268700.0],["2010-08-27",16.4804,16.6337,16.1817,16.5772,431400.0],["2010-08-30",16.5691,16.8113,16.327,16.3432,312200.0],["2010-08-31",16.3189,16.4804,16.1414,16.2867,366300.0],["2010-09-01",16.5611,17.0776,16.5611,17.0211,569300.0],["2010-09-02",17.1906,18.1913,17.1906,17.8766,1473900.0],["2010-09-03",18.0622,18.1913,17.352,17.586,713200.0],["2010-09-07",17.5376,17.5618,17.3358,17.3762,365500.0],["2010-09-08",17.3762,17.5538,17.3358,17.4085,452700.0],["2010-09-09",17.5699,17.5699,17.2309,17.3843,236900.0],["2010-09-10",17.4166,17.8604,17.4166,17.6183,407400.0],["2010-09-13",17.7394,17.8524,17.6345,17.7797,488300.0],["2010-09-14",17.7475,18.1026,17.699,17.9169,349500.0],["2010-09-15",17.7959,18.0622,17.7152,18.0057,311100.0],["2010-09-16",18.0461,18.0461,17.3358,17.5941,465000.0],["2010-09-17",17.7959,17.7959,17.3601,17.3681,466900.0],["2010-09-20",17.352,17.4327,17.1502,17.2874,661700.0],["2010-09-21",17.2309,17.2632,16.9969,17.0776,483400.0],["2010-09-22",16.9807,17.0695,16.6821,16.8839,326600.0],["2010-09-23",16.6741,17.1825,16.6741,16.9404,601200.0],["2010-09-24",17.126,17.126,16.8677,16.9565,460800.0],["2010-09-27",16.9404,17.3681,16.8597,17.2229,357400.0],["2010-09-28",17.239,17.4892,16.8597,17.465,418400.0],["2010-09-29",17.473,17.6748,17.3762,17.5457,760000.0],["2010-09-30",17.586,17.5941,17.1583,17.3036,753600.0],["2010-10-01",17.4892,17.4892,16.9727,17.3278,528000.0],["2010-10-04",17.352,17.4811,17.1018,17.1179,352600.0],["2010-10-05",17.2229,17.578,17.2229,17.5053,511600.0],["2010-10-06",17.4246,17.5134,17.2632,17.4892,427800.0],["2010-10-07",17.586,17.5941,17.352,17.4973,462200.0],["2010-10-08",17.5457,17.9331,17.4004,17.812,516800.0],["2010-10-11",17.7474,18.0138,17.7394,17.8604,357200.0],["2010-10-12",17.7636,18.1026,17.6264,18.0219,306300.0],["2010-10-13",18.0461,18.1026,17.7959,17.812,470800.0],["2010-10-14",17.7636,18.5545,17.7636,18.4496,1004200.0],["2010-10-15",18.6352,18.8451,18.4577,18.7886,749000.0],["2010-10-18",19.3293,19.5069,19.0307,19.3858,1323400.0],["2010-10-19",19.1275,19.4665,18.8773,18.9742,592800.0],["2010-10-20",19.0872,19.1437,18.7966,18.9016,633300.0],["2010-10-21",18.9661,19.2325,18.5787,18.8047,372700.0],["2010-10-22",18.9096,19.1921,18.8774,19.0468,331100.0],["2010-10-25",19.1033,19.2728,19.0065,19.0307,416400.0],["2010-10-26",18.9661,19.1517,18.837,18.9903,282000.0],["2010-10-27",18.8208,18.9016,18.5142,18.7886,307300.0],["2010-10-28",18.9016,19.063,18.5868,18.7644,361700.0],["2010-10-29",18.7644,18.95,18.6029,18.6917,446500.0],["2010-11-01",18.7482,19.0146,18.49,18.8854,408300.0],["2010-11-02",18.9581,19.1921,18.7159,19.184,460500.0],["2010-11-03",19.184,19.3293,19.0307,19.2325,316600.0],["2010-11-04",19.3535,19.5149,19.1195,19.1275,541700.0],["2010-11-05",19.1275,19.2244,18.8289,18.95,774700.0],["2010-11-08",18.8209,18.8935,18.2801,18.4577,936900.0],["2010-11-09",18.5464,18.5949,18.038,18.0703,743900.0],["2010-11-10",18.1348,18.8773,17.8524,18.8208,768000.0],["2010-11-11",18.5868,19.2486,18.5868,19.2163,550400.0],["2010-11-12",19.0226,19.176,18.5061,18.611,772700.0],["2010-11-15",18.6272,18.958,18.6272,18.7644,384600.0],["2010-11-16",18.6352,18.7886,18.2478,18.3205,531900.0],["2010-11-17",18.3043,18.6272,18.3043,18.4657,546600.0],["2010-11-18",18.611,18.9016,18.5626,18.6272,579800.0],["2010-11-19",18.5464,18.8935,18.5464,18.8612,581000.0],["2010-11-22",18.7966,18.7966,18.1429,18.2155,915000.0],["2010-11-23",17.0776,17.0776,16.2059,16.327,3425900.0],["2010-11-24",16.3835,16.5853,16.0203,16.101,2111600.0],["2010-11-26",15.988,16.214,15.988,16.1817,595900.0],["2010-11-29",16.0042,16.5046,16.0042,16.4561,946300.0],["2010-11-30",16.2705,16.4965,16.1252,16.2382,735300.0],["2010-12-01",16.4642,16.5449,16.2786,16.4158,638600.0],["2010-12-02",16.4077,16.7386,16.3351,16.6418,647800.0],["2010-12-03",16.6176,17.0534,16.4723,16.9888,631600.0],["2010-12-06",16.9,17.1986,16.8193,17.0614,718600.0],["2010-12-07",17.1986,17.6829,17.1744,17.1825,907000.0],["2010-12-08",17.1744,17.1906,16.8274,16.9,547800.0],["2010-12-09",17.0776,17.0776,16.7305,16.8274,562800.0],["2010-12-10",16.9323,17.1099,16.8274,17.0776,279900.0],["2010-12-13",17.0937,17.0937,16.6418,16.674,462700.0],["2010-12-14",16.7951,16.9242,16.3431,16.4803,649400.0],["2010-12-15",16.4319,16.9242,16.4319,16.6902,455900.0],["2010-12-16",16.6983,17.1018,16.6498,16.9807,463200.0],["2010-12-17",17.0453,17.5053,17.0453,17.3439,894400.0],["2010-12-20",17.3358,17.4488,17.2632,17.3197,264600.0],["2010-12-21",17.3197,17.352,17.013,17.1583,399200.0],["2010-12-22",17.1502,17.3762,16.9888,17.3036,303200.0],["2010-12-23",17.3278,17.578,17.2793,17.4085,224100.0],["2010-12-27",17.3843,17.5053,17.1825,17.4488,154200.0],["2010-12-28",17.465,17.5457,17.2148,17.2229,200500.0],["2010-12-29",17.1906,17.4085,17.1825,17.1906,165500.0],["2010-12-30",17.1502,17.4327,17.1099,17.2309,215300.0],["2010-12-31",17.1986,17.3843,17.0534,17.0534,341000.0],["2011-01-03",17.1664,17.5053,17.1664,17.3439,312700.0],["2011-01-04",17.4488,17.4488,16.8677,16.9081,423700.0],["2011-01-05",16.8355,17.4569,16.8355,17.4004,637900.0],["2011-01-06",17.4408,17.5376,17.239,17.3923,340200.0],["2011-01-07",17.4488,17.5538,17.0292,17.2632,245100.0],["2011-01-10",17.1502,17.5376,16.8839,17.4085,317500.0],["2011-01-11",17.4246,17.8443,17.1986,17.8282,651100.0],["2011-01-12",17.9976,18.1268,17.8524,18.0219,363400.0],["2011-01-13",18.0219,18.3528,18.0219,18.3366,515500.0],["2011-01-14",18.2398,18.4415,18.0703,18.3043,720700.0],["2011-01-18",18.2156,18.6594,18.2156,18.6433,534100.0],["2011-01-19",18.6998,18.6998,18.4012,18.4093,589700.0],["2011-01-20",18.4093,18.5949,18.0784,18.1913,433500.0],["2011-01-21",18.3528,18.3528,18.0703,18.151,404600.0],["2011-01-24",18.1026,18.385,17.9331,18.3285,290100.0],["2011-01-25",18.2075,18.498,18.0622,18.4657,357000.0],["2011-01-26",18.4496,18.5222,18.0219,18.4577,337600.0],["2011-01-27",18.3931,18.8451,18.3689,18.7644,352400.0],["2011-01-28",18.6514,18.7402,17.5457,17.5618,638900.0],["2011-01-31",17.699,17.925,17.4246,17.7071,622800.0],["2011-02-01",17.7797,18.1913,17.7636,18.1268,326500.0],["2011-02-02",18.0057,18.4496,18.0057,18.377,317800.0],["2011-02-03",18.3205,18.5222,18.1752,18.4093,226100.0],["2011-02-04",18.4173,18.5061,18.2398,18.3205,253300.0],["2011-02-07",18.3043,18.6191,18.2317,18.2963,314700.0],["2011-02-08",18.2317,18.8047,18.2317,18.6756,583100.0],["2011-02-09",18.6594,18.9661,18.6594,18.8128,488300.0],["2011-02-10",18.6594,19.1598,18.6272,19.1195,590700.0],["2011-02-11",19.0145,19.3616,18.8451,19.2728,311400.0],["2011-02-14",19.1921,19.3697,18.9419,19.3454,337300.0],["2011-02-15",19.2082,19.6602,19.1033,19.4584,999800.0],["2011-02-16",19.5876,19.7813,19.4342,19.5634,369600.0],["2011-02-17",19.4827,19.6602,19.3535,19.3858,318600.0],["2011-02-18",19.5149,19.7006,19.3535,19.4584,343900.0],["2011-02-22",19.2486,19.4584,18.8531,18.8612,544200.0],["2011-02-23",18.9419,19.0872,18.377,18.8128,755000.0],["2011-02-24",18.0057,18.5222,17.0453,17.4731,2198800.0],["2011-02-25",17.465,17.9169,17.465,17.8685,682700.0],["2011-02-28",17.9815,18.0219,17.6425,17.7555,759500.0],["2011-03-01",17.7717,17.8847,17.4166,17.5699,1251900.0],["2011-03-02",17.5376,17.6103,17.3762,17.5538,747000.0],["2011-03-03",17.7555,17.9008,17.6425,17.8766,554900.0],["2011-03-04",17.8766,17.9573,17.691,17.8927,405700.0],["2011-03-07",18.0622,19.063,17.8766,18.0783,648900.0],["2011-03-08",18.1591,18.7482,18.1106,18.6352,410600.0],["2011-03-09",18.6352,18.837,18.5626,18.7159,241300.0],["2011-03-10",18.4657,18.7401,18.3608,18.5384,409800.0],["2011-03-11",18.5142,18.8531,18.4092,18.7805,305400.0],["2011-03-14",18.5545,18.8289,18.3447,18.6837,372400.0],["2011-03-15",18.5222,18.8289,18.2075,18.264,659500.0],["2011-03-16",18.2075,18.385,18.0945,18.1268,437600.0],["2011-03-17",18.4254,18.5142,18.0541,18.0622,228700.0],["2011-03-18",18.2801,18.3124,18.0541,18.1591,734100.0],["2011-03-21",18.3931,18.4415,18.1187,18.264,291200.0],["2011-03-22",18.3205,18.4657,17.9331,17.9654,375000.0],["2011-03-23",17.9008,18.1833,17.7555,18.1348,274400.0],["2011-03-24",18.159,18.3608,18.0138,18.2317,329400.0],["2011-03-25",18.3608,18.7401,17.7555,18.385,304700.0],["2011-03-28",18.4335,18.4738,18.0299,18.1026,337200.0],["2011-03-29",18.0703,18.3205,18.0461,18.2882,256700.0],["2011-03-30",18.377,18.5384,18.3447,18.4577,217000.0],["2011-03-31",18.3689,18.4092,18.1348,18.3043,370100.0],["2011-04-01",18.4415,18.4415,18.1833,18.2236,224900.0],["2011-04-04",18.3124,18.4254,18.1591,18.1994,279200.0],["2011-04-05",18.2156,18.4254,18.1026,18.1833,388000.0],["2011-04-06",18.2398,18.377,18.1752,18.3124,322100.0],["2011-04-07",18.2801,18.4012,18.1026,18.1106,368300.0],["2011-04-08",18.2559,18.2801,17.8847,17.8927,249600.0],["2011-04-11",17.3278,17.4327,16.9162,17.0453,767300.0],["2011-04-12",16.9485,17.2471,16.9485,17.0534,486600.0],["2011-04-13",17.0614,17.3278,17.0372,17.0614,580700.0],["2011-04-14",16.9485,17.1179,16.8032,16.8435,518500.0],["2011-04-15",16.8032,16.9646,16.7467,16.8597,574200.0],["2011-04-18",16.7225,16.7225,16.5449,16.666,347100.0],["2011-04-19",16.666,16.7548,16.3835,16.5046,292000.0],["2011-04-20",16.7386,16.8435,16.6256,16.787,443600.0],["2011-04-21",16.9162,16.9162,16.5691,16.6176,310400.0],["2011-04-25",16.5691,16.666,16.3109,16.4642,368900.0],["2011-04-26",16.4642,16.5368,16.3431,16.4561,310100.0],["2011-04-27",16.4561,16.787,16.4158,16.5449,543800.0],["2011-04-28",16.4642,16.7467,16.3996,16.6256,383900.0],["2011-04-29",16.6902,17.126,16.6579,16.666,438000.0],["2011-05-02",16.6498,16.666,16.214,16.3835,600800.0],["2011-05-03",16.327,16.5853,16.327,16.4884,580700.0],["2011-05-04",16.4642,16.5611,16.1575,16.1737,530900.0],["2011-05-05",16.1494,16.3916,15.8185,16.1575,1200000.0],["2011-05-06",16.3754,16.4965,16.1656,16.2382,490300.0],["2011-05-09",16.1817,16.4239,16.0284,16.1414,615600.0],["2011-05-10",16.2302,16.5933,16.2221,16.5126,404000.0],["2011-05-11",16.5449,16.9242,16.4239,16.6418,339600.0],["2011-05-12",16.5611,16.7951,16.4561,16.666,275200.0],["2011-05-13",16.674,17.0049,16.6014,16.7225,281000.0],["2011-05-16",16.6256,16.674,16.44,16.4642,413900.0],["2011-05-17",16.44,16.5046,16.2302,16.3754,729900.0],["2011-05-18",16.3432,17.2471,16.3432,17.013,1163000.0],["2011-05-19",17.352,18.159,17.1018,17.9734,2480000.0],["2011-05-20",17.8847,18.3366,17.8282,17.8362,924000.0],["2011-05-23",17.5457,17.7394,17.1906,17.2067,1200000.0],["2011-05-24",17.2309,17.4166,17.0614,17.1583,601800.0],["2011-05-25",17.1664,17.5376,17.0614,17.3601,509700.0],["2011-05-26",17.2551,17.7959,17.2551,17.7232,440600.0],["2011-05-27",17.7636,17.8604,17.5215,17.6425,327000.0],["2011-05-31",18.2963,18.3608,17.4408,17.925,1187500.0],["2011-06-01",17.9008,17.9896,17.586,17.6345,1475500.0],["2011-06-02",17.6425,17.8282,17.1583,17.2229,683400.0],["2011-06-03",16.9485,17.1502,16.787,16.8032,738700.0],["2011-06-06",16.8355,17.3439,16.7548,16.9485,797600.0],["2011-06-07",17.0372,17.0614,16.6821,16.6902,552200.0],["2011-06-08",16.666,16.8355,16.3835,16.5449,838600.0],["2011-06-09",16.5611,16.8032,16.44,16.666,576800.0],["2011-06-10",16.5449,16.8597,16.4965,16.6579,753100.0],["2011-06-13",16.674,16.9727,16.674,16.9565,604300.0],["2011-06-14",17.1018,17.1986,16.9727,17.0049,500100.0],["2011-06-15",16.8677,17.1421,16.8597,17.0856,473000.0],["2011-06-16",17.0695,17.5053,17.0372,17.2309,488100.0],["2011-06-17",17.3116,17.9573,17.3116,17.4408,1002000.0],["2011-06-20",17.4085,17.9976,17.4085,17.7959,556700.0],["2011-06-21",17.8524,18.1752,17.7878,17.8443,556400.0],["2011-06-22",17.7394,18.1913,17.6345,18.0057,529000.0],["2011-06-23",17.7636,18.0783,17.691,18.0541,488500.0],["2011-06-24",18.038,18.1994,17.9169,18.0461,1737300.0],["2011-06-27",18.038,18.2075,17.8766,18.0138,493200.0],["2011-06-28",18.0299,18.2478,18.0299,18.2236,306400.0],["2011-06-29",18.2155,18.2963,18.1106,18.2155,383100.0],["2011-06-30",18.2236,18.5868,18.2236,18.385,459400.0],["2011-07-01",18.4092,19.0872,18.3931,19.0145,1182800.0],["2011-07-05",18.958,19.0549,18.7644,19.0065,571600.0],["2011-07-06",18.9661,18.9903,18.7805,18.8773,383900.0],["2011-07-07",18.95,19.2486,18.8047,18.8531,694900.0],["2011-07-08",18.6352,18.9903,18.5949,18.9661,334200.0],["2011-07-11",18.7401,18.9903,18.7401,18.7886,349400.0],["2011-07-12",18.7563,19.1195,18.6433,18.8047,283800.0],["2011-07-13",18.8773,19.2082,18.8773,19.1598,354400.0],["2011-07-14",19.2486,19.5069,19.1033,19.2002,1068100.0],["2011-07-15",19.2405,19.4988,18.9096,18.9419,482100.0],["2011-07-18",18.8774,18.9984,18.7805,18.8854,363500.0],["2011-07-19",19.0388,19.289,18.8935,19.2325,378700.0],["2011-07-20",19.184,19.2647,18.8612,19.063,369500.0],["2011-07-21",19.063,19.297,18.9823,19.1275,348900.0],["2011-07-22",19.2082,19.2809,18.9984,19.0388,340400.0],["2011-07-25",18.8612,19.2163,18.724,18.9661,351500.0],["2011-07-26",19.0146,19.289,18.8693,18.9661,311600.0],["2011-07-27",18.8128,18.8289,18.49,18.5222,352300.0],["2011-07-28",18.5949,18.724,18.3043,18.3447,289200.0],["2011-07-29",18.2317,18.4819,17.9976,18.3366,302200.0],["2011-08-01",18.5626,18.611,18.0703,18.3689,242500.0],["2011-08-02",18.2156,18.4738,17.4569,17.4731,705100.0],["2011-08-03",17.5618,17.9169,17.126,17.8847,645200.0],["2011-08-04",17.7474,18.0703,17.2713,17.2793,1332100.0],["2011-08-05",17.465,17.5618,16.4077,16.6337,960500.0],["2011-08-08",16.2544,16.553,15.5764,15.5764,959800.0],["2011-08-09",15.9073,16.4642,15.294,16.4561,647800.0],["2011-08-10",16.5611,16.5611,15.189,15.2455,739300.0],["2011-08-11",15.1971,16.674,15.1971,16.5207,849800.0],["2011-08-12",16.6902,16.7305,16.1898,16.2221,370900.0],["2011-08-15",16.3028,16.5207,16.0123,16.3189,317300.0],["2011-08-16",16.214,16.2463,15.8589,16.0688,308300.0],["2011-08-17",16.1333,16.2544,15.8347,16.0365,276800.0],["2011-08-18",15.6571,15.8266,14.7371,14.9873,716300.0],["2011-08-19",14.7694,15.4877,14.729,15.189,612800.0],["2011-08-22",15.5038,15.7701,15.2536,15.3182,462600.0],["2011-08-23",15.415,15.8831,15.1245,15.7863,467400.0],["2011-08-24",15.7379,16.2705,15.7136,16.0365,366400.0],["2011-08-25",16.1333,16.3351,15.4796,15.5603,462400.0],["2011-08-26",15.4392,16.4239,15.3827,16.1898,409600.0],["2011-08-29",16.3109,16.9404,16.3109,16.892,353800.0],["2011-08-30",16.7144,17.1179,16.6256,16.8839,422400.0],["2011-08-31",16.892,17.1422,16.5772,16.7628,822300.0],["2011-09-01",16.8032,16.9969,16.2302,16.3351,562800.0],["2011-09-02",16.0284,16.1898,15.8751,16.0607,467100.0],["2011-09-06",15.5684,16.0123,15.5361,15.9477,473700.0],["2011-09-07",16.0687,16.3109,15.8347,16.2221,424500.0],["2011-09-08",16.1575,16.327,16.0365,16.1414,353900.0],["2011-09-09",15.9154,16.1091,15.7782,15.8186,715600.0],["2011-09-12",15.6087,16.0122,15.6087,16.0042,561600.0],["2011-09-13",16.0284,16.3593,15.9961,16.2705,453300.0],["2011-09-14",16.4642,16.7467,16.1656,16.5126,283300.0],["2011-09-15",16.6741,16.7709,16.4561,16.6337,255400.0],["2011-09-16",16.7628,16.9,16.5368,16.787,422200.0],["2011-09-19",16.4481,16.9404,16.2302,16.7709,472600.0],["2011-09-20",16.8113,17.1986,16.4239,16.4239,356800.0],["2011-09-21",16.4319,16.5207,15.8993,15.9073,531500.0],["2011-09-22",15.5119,15.7379,15.1648,15.415,1136100.0],["2011-09-23",15.4312,16.0849,15.415,15.8186,523300.0],["2011-09-26",15.9961,16.5772,15.8508,16.553,463500.0],["2011-09-27",16.8355,17.2309,16.4723,16.6256,462800.0],["2011-09-28",16.3593,16.7548,16.3109,16.3512,457000.0],["2011-09-29",16.7386,16.8193,16.101,16.5369,245900.0],["2011-09-30",16.3109,16.7628,16.0445,16.0768,313900.0],["2011-10-03",15.9315,16.3028,15.4312,15.5441,643800.0],["2011-10-04",15.3908,15.8266,15.181,15.8024,1025600.0],["2011-10-05",15.8266,16.0122,15.6087,15.8428,471000.0],["2011-10-06",15.754,16.1979,15.6814,16.1898,336000.0],["2011-10-07",16.2302,16.2544,15.6087,15.6329,329800.0],["2011-10-10",15.875,16.6337,15.8347,16.5853,341800.0],["2011-10-11",16.4239,16.6821,16.4239,16.5772,328700.0],["2011-10-12",16.7144,17.1825,16.6498,17.0534,220200.0],["2011-10-13",16.9565,17.1341,16.8274,17.0695,201500.0],["2011-10-14",17.1744,17.2632,16.6498,16.674,395000.0],["2011-10-17",16.553,16.5772,15.9154,15.9477,391300.0],["2011-10-18",16.0203,16.2302,15.7782,16.1414,592900.0],["2011-10-19",16.1333,16.2463,15.8751,15.9719,260700.0],["2011-10-20",16.0042,16.0526,15.6329,15.8428,151400.0],["2011-10-21",16.1414,16.3028,15.98,16.1252,460500.0],["2011-10-24",16.1414,16.3916,15.9154,16.2705,398300.0],["2011-10-25",16.2382,16.3189,15.9961,16.0526,310900.0],["2011-10-26",16.2947,16.4158,15.8266,15.98,417500.0],["2011-10-27",16.3754,17.1179,16.1414,17.0534,576300.0],["2011-10-28",16.9323,17.2955,16.5853,16.8597,375400.0],["2011-10-31",16.5772,16.8516,16.553,16.6095,184900.0],["2011-11-01",16.0687,16.5288,16.0607,16.1333,307400.0],["2011-11-02",16.327,16.5046,16.1494,16.2463,321700.0],["2011-11-03",16.5046,16.5691,16.0687,16.4481,342800.0],["2011-11-04",16.3512,16.6095,16.2382,16.5369,139300.0],["2011-11-07",16.5126,16.8355,16.2867,16.8112,231700.0],["2011-11-08",16.8597,17.013,16.5853,16.9807,209600.0],["2011-11-09",16.5449,16.7225,16.2705,16.2947,242000.0],["2011-11-10",16.5449,16.6821,16.2382,16.5126,201600.0],["2011-11-11",16.674,16.9323,16.2786,16.8112,177300.0],["2011-11-14",16.6983,16.8032,16.3512,16.4561,208200.0],["2011-11-15",16.327,16.7467,16.2705,16.6983,182200.0],["2011-11-16",16.553,16.8435,16.3835,16.4319,238200.0],["2011-11-17",16.4239,16.7467,16.2947,16.3754,208600.0],["2011-11-18",16.5046,16.9323,16.5046,16.666,491200.0],["2011-11-21",16.4319,16.44,15.875,16.2382,1015900.0],["2011-11-22",16.1414,16.9888,15.7379,15.8266,1239500.0],["2011-11-23",15.6652,16.0445,15.4231,15.5038,609800.0],["2011-11-25",15.3504,15.4796,15.0518,15.068,400600.0],["2011-11-28",15.5199,16.1252,15.5119,15.98,518400.0],["2011-11-29",15.8993,16.1898,15.867,16.0203,360700.0],["2011-11-30",16.6176,16.6256,16.3189,16.5449,747500.0],["2011-12-01",16.4481,16.5288,16.1575,16.1898,553000.0],["2011-12-02",16.44,16.666,16.3996,16.6498,360100.0],["2011-12-05",16.8597,17.1099,16.7951,17.0937,432800.0],["2011-12-06",17.0292,17.1421,16.8193,17.0372,334900.0],["2011-12-07",16.8919,17.1583,16.6579,16.9323,598100.0],["2011-12-08",16.8758,17.2632,16.5207,16.5691,344000.0],["2011-12-09",16.666,17.0291,16.6418,16.9323,413300.0],["2011-12-12",16.7225,16.8677,16.5853,16.779,440800.0],["2011-12-13",16.9242,17.0614,16.4319,16.4884,379700.0],["2011-12-14",16.3351,16.5046,16.1575,16.1979,405600.0],["2011-12-15",16.44,16.5933,16.2463,16.4239,334900.0],["2011-12-16",16.5853,16.7225,16.4642,16.5853,737200.0],["2011-12-19",16.7144,17.0857,16.3916,16.4239,374500.0],["2011-12-20",16.7386,16.9081,16.6821,16.8516,339600.0],["2011-12-21",16.8112,16.9323,16.5691,16.9323,293600.0],["2011-12-22",16.9807,17.0937,16.8435,16.8677,156800.0],["2011-12-23",16.892,16.9969,16.8677,16.9888,103000.0],["2011-12-27",16.9485,17.1179,16.6902,17.0211,140100.0],["2011-12-28",17.0372,17.0937,16.6498,16.6983,228100.0],["2011-12-29",16.7386,17.1341,16.7386,16.8355,138500.0],["2011-12-30",16.8112,16.9646,16.7628,16.8677,162600.0],["2012-01-03",17.7232,18.2963,17.6345,17.7474,1153900.0],["2012-01-04",17.691,17.7394,17.4327,17.6183,240800.0],["2012-01-05",17.4811,17.699,17.2551,17.4569,245800.0],["2012-01-06",17.5215,17.7394,17.352,17.465,273900.0],["2012-01-09",17.4246,17.6667,17.0211,17.1906,403200.0],["2012-01-10",17.4166,17.4488,17.1986,17.3036,184400.0],["2012-01-11",17.2148,17.699,17.2148,17.6829,217700.0],["2012-01-12",17.6345,17.7797,17.5053,17.6587,178300.0],["2012-01-13",17.4408,17.699,17.4408,17.5457,151900.0],["2012-01-17",17.7232,17.7232,17.4165,17.4165,166000.0],["2012-01-18",17.0695,17.4811,17.0614,17.4488,330300.0],["2012-01-19",17.4811,17.6425,17.2471,17.4811,170000.0],["2012-01-20",17.3601,17.5053,17.1744,17.3358,283100.0],["2012-01-23",17.352,17.3762,17.0534,17.3601,246100.0],["2012-01-24",17.126,17.3439,16.9565,17.2309,240600.0],["2012-01-25",17.239,17.2874,17.1179,17.239,202800.0],["2012-01-26",17.2713,17.4165,17.2229,17.3923,232500.0],["2012-01-27",17.2874,17.4892,17.2551,17.4488,223700.0],["2012-01-30",17.3681,17.465,17.3278,17.3762,210900.0],["2012-01-31",17.5053,17.5053,17.0776,17.1099,298500.0],["2012-02-01",17.3843,17.8282,17.3036,17.812,568300.0],["2012-02-02",17.7878,18.272,17.7232,18.2398,362700.0],["2012-02-03",18.5303,18.9338,18.3528,18.7321,341800.0],["2012-02-06",18.6998,18.724,18.5222,18.6837,128200.0],["2012-02-07",18.7321,18.9096,18.5949,18.7159,166400.0],["2012-02-08",18.8047,18.8773,18.5142,18.7563,159600.0],["2012-02-09",18.8208,18.8854,18.7321,18.8289,199200.0],["2012-02-10",18.6272,18.7401,18.5384,18.6191,167700.0],["2012-02-13",18.8047,18.9096,18.6029,18.6998,133400.0],["2012-02-14",18.5384,18.6998,18.4173,18.5545,171300.0],["2012-02-15",18.5949,18.9419,18.4173,18.5545,280800.0],["2012-02-16",18.6191,18.8208,18.5061,18.8208,336200.0],["2012-02-17",18.8935,19.1033,18.6998,19.0468,413500.0],["2012-02-21",19.0226,19.2567,18.8854,19.0145,189100.0],["2012-02-22",18.9258,19.2405,18.4496,19.1679,578900.0],["2012-02-23",19.3616,19.8458,18.4415,18.5868,1363500.0],["2012-02-24",18.5384,19.063,18.4496,18.8693,437700.0],["2012-02-27",18.6836,19.071,18.3931,19.0226,603600.0],["2012-02-28",19.0388,19.7248,19.0065,19.4907,963400.0],["2012-02-29",19.5714,19.5714,19.0145,19.2486,683400.0],["2012-03-01",19.3616,19.3616,18.837,18.837,414000.0],["2012-03-02",18.8047,18.9984,18.4012,18.4335,425500.0],["2012-03-05",18.3205,18.5464,18.2882,18.4335,436600.0],["2012-03-06",18.2075,18.3931,18.1106,18.1913,242900.0],["2012-03-07",18.5222,18.6594,18.3205,18.6191,253100.0],["2012-03-08",18.6917,18.8854,18.611,18.6998,299600.0],["2012-03-09",18.724,19.0549,18.6756,19.0549,486400.0],["2012-03-12",19.0549,19.1679,18.9419,19.0388,190100.0],["2012-03-13",19.2002,19.41,19.0549,19.3374,483500.0],["2012-03-14",19.2405,19.3535,19.1114,19.2728,264800.0],["2012-03-15",19.2889,19.4423,19.0468,19.4423,323500.0],["2012-03-16",19.5069,19.5149,19.2809,19.3212,424300.0],["2012-03-19",19.3374,19.3697,19.1275,19.2244,291700.0],["2012-03-20",19.0388,19.2163,19.0388,19.176,359600.0],["2012-03-21",19.1921,19.2082,19.071,19.0791,158300.0],["2012-03-22",18.9419,19.1275,18.7482,18.8208,301000.0],["2012-03-23",18.7563,19.0145,18.6272,18.9742,495000.0],["2012-03-26",19.2325,19.3454,19.1679,19.297,363200.0],["2012-03-27",19.3212,19.3616,19.1679,19.176,499200.0],["2012-03-28",19.2002,19.3616,19.0791,19.2163,325400.0],["2012-03-29",19.0791,19.5391,19.0791,19.5069,433900.0],["2012-03-30",19.5714,19.5714,19.184,19.3454,474500.0],["2012-04-02",19.1195,19.41,19.0872,19.3293,283800.0],["2012-04-03",19.2567,19.4262,19.1114,19.2244,212500.0],["2012-04-04",18.9742,19.0307,18.6756,18.9338,729000.0],["2012-04-05",18.8047,18.9823,18.7482,18.8935,195900.0],["2012-04-09",18.6433,18.7482,18.5949,18.6433,220800.0],["2012-04-10",18.6433,18.6433,18.2478,18.3608,512100.0],["2012-04-11",18.5142,18.7321,18.4577,18.5626,422000.0],["2012-04-12",18.611,18.7724,18.5061,18.7159,195800.0],["2012-04-13",18.6272,18.6675,18.4335,18.5222,148800.0],["2012-04-16",18.2478,18.7079,18.2478,18.498,167700.0],["2012-04-17",18.611,18.7482,18.611,18.6191,170800.0],["2012-04-18",18.498,18.5868,18.4254,18.5626,234300.0],["2012-04-19",18.49,18.6433,18.1671,18.2075,245100.0],["2012-04-20",18.5303,18.5707,18.2963,18.4496,227100.0],["2012-04-23",18.2882,18.3689,18.1026,18.3528,168800.0],["2012-04-24",18.3447,18.5142,17.9654,18.0945,378400.0],["2012-04-25",18.3043,18.4173,18.1833,18.1913,310000.0],["2012-04-26",18.1833,18.5384,18.0461,18.4577,343200.0],["2012-04-27",18.4254,18.6594,18.2559,18.5707,294500.0],["2012-04-30",18.5868,18.5949,18.3124,18.3366,177000.0],["2012-05-01",18.385,18.9016,18.385,18.5303,342500.0],["2012-05-02",18.3528,18.7966,18.3528,18.7724,462900.0],["2012-05-03",18.6917,19.0065,18.5626,18.5626,373700.0],["2012-05-04",18.4738,18.6352,18.3528,18.5707,488900.0],["2012-05-07",18.5545,18.6594,18.4173,18.5787,115000.0],["2012-05-08",18.4738,18.4738,18.0864,18.1671,343600.0],["2012-05-09",17.9815,18.2075,17.7878,18.1348,329900.0],["2012-05-10",18.264,18.4093,18.151,18.4093,436000.0],["2012-05-11",18.2156,18.498,18.1268,18.1752,463700.0],["2012-05-14",18.0219,18.1671,17.8685,18.0299,356800.0],["2012-05-15",18.0138,18.3205,17.9896,18.2478,391900.0],["2012-05-16",18.2559,18.5465,18.0784,18.1187,331600.0],["2012-05-17",18.5384,19.3535,18.5384,19.0145,1652300.0],["2012-05-18",19.0953,19.41,19.0065,19.0953,488800.0],["2012-05-21",19.1114,19.5069,18.9661,19.4827,509100.0],["2012-05-22",19.5553,20.0718,19.4584,19.523,778200.0],["2012-05-23",19.297,20.1687,19.2082,20.0637,684000.0],["2012-05-24",20.0315,20.096,19.7006,19.9346,273400.0],["2012-05-25",19.9911,20.096,19.87,20.0718,277400.0],["2012-05-29",20.1767,20.6045,20.0718,20.4673,652700.0],["2012-05-30",20.6529,21.0322,20.3785,20.8708,1305100.0],["2012-05-31",20.8385,20.9919,20.6529,20.8627,627800.0],["2012-06-01",20.4592,20.5964,19.9104,19.9911,498600.0],["2012-06-04",20.0799,20.3381,19.7732,20.0718,395500.0],["2012-06-05",19.9911,20.2655,19.8539,20.0799,346800.0],["2012-06-06",20.2332,20.5883,20.1767,20.5722,233000.0],["2012-06-07",20.7417,20.8224,20.2978,20.3785,208600.0],["2012-06-08",20.669,20.9838,20.4027,20.8627,412100.0],["2012-06-11",21.0322,21.0322,20.322,20.3381,263200.0],["2012-06-12",20.4995,20.6206,19.6441,20.2332,503600.0],["2012-06-13",20.2574,20.3381,19.7651,19.8216,586300.0],["2012-06-14",19.9023,20.5722,19.9023,20.4673,413700.0],["2012-06-15",20.5157,20.782,20.4673,20.5318,387400.0],["2012-06-18",20.4753,20.7013,20.4189,20.6045,208600.0],["2012-06-19",20.6287,21.0564,20.5883,20.9273,477700.0],["2012-06-20",20.887,21.4761,20.7336,21.1856,512700.0],["2012-06-21",21.2743,21.3389,20.8466,20.8789,439300.0],["2012-06-22",21.4035,21.8958,21.3066,21.6456,1875000.0],["2012-06-25",21.9039,21.9119,21.4115,21.807,565600.0],["2012-06-26",21.7909,21.8151,21.4519,21.6375,433000.0],["2012-06-27",21.6617,21.807,21.3793,21.6214,292200.0],["2012-06-28",21.5891,21.9926,21.468,21.9684,402400.0],["2012-06-29",22.259,22.5737,21.9039,22.5011,917100.0],["2012-07-02",22.2832,22.6544,22.267,22.6141,431500.0],["2012-07-03",22.5979,22.5979,22.3397,22.3962,187700.0],["2012-07-05",22.3235,22.5334,22.0653,22.1944,339000.0],["2012-07-06",22.0249,22.3397,21.9926,22.2751,226800.0],["2012-07-09",22.3074,22.3397,22.0733,22.2913,324600.0],["2012-07-10",22.4849,22.6302,22.267,22.3074,371300.0],["2012-07-11",22.3962,22.4365,22.2025,22.2832,348000.0],["2012-07-12",22.1702,22.372,21.9846,22.2832,297700.0],["2012-07-13",22.4527,22.953,22.38,22.84,385000.0],["2012-07-16",22.8401,22.9127,22.5495,22.6464,331700.0],["2012-07-17",22.7513,22.953,22.3558,22.4042,286300.0],["2012-07-18",22.4042,22.4688,21.92,22.2348,521500.0],["2012-07-19",22.2025,22.6948,22.1056,22.146,319700.0],["2012-07-20",21.8312,21.9684,21.2824,21.8716,700800.0],["2012-07-23",21.5084,21.5407,21.0242,21.0403,527600.0],["2012-07-24",21.1129,21.3066,20.9112,21.1049,470900.0],["2012-07-25",21.1936,21.5891,21.1452,21.5003,482900.0],["2012-07-26",21.6779,21.9119,21.347,21.4842,364400.0],["2012-07-27",21.5003,21.8635,21.5003,21.7909,302700.0],["2012-07-30",21.7263,21.9361,21.5891,21.6214,280600.0],["2012-07-31",21.6456,21.9603,21.3793,21.7828,308400.0],["2012-08-01",21.9039,22.2348,21.4115,21.5084,375400.0],["2012-08-02",21.347,21.5407,21.2743,21.4922,209600.0],["2012-08-03",21.121,21.4196,21.0968,21.2986,915400.0],["2012-08-06",21.2421,21.5245,21.0806,21.0968,430000.0],["2012-08-07",21.3147,21.7989,20.9919,21.4277,683100.0],["2012-08-08",21.2501,21.347,20.8466,21.0322,831900.0],["2012-08-09",21.7505,21.9361,20.5157,20.9999,1312400.0],["2012-08-10",21.2421,21.3228,20.5076,20.6287,569100.0],["2012-08-13",20.5883,21.0484,20.5883,20.895,537100.0],["2012-08-14",21.0484,21.1533,20.7659,20.8385,550600.0],["2012-08-15",20.774,21.1371,20.7659,20.9515,303200.0],["2012-08-16",20.9757,21.1129,20.8385,20.9112,332400.0],["2012-08-17",20.895,21.2824,20.8869,21.2743,287100.0],["2012-08-20",21.1856,21.2663,20.8224,20.8627,271700.0],["2012-08-21",20.8466,21.234,20.8466,20.9273,189300.0],["2012-08-22",20.8305,20.9999,20.7175,20.8869,313100.0],["2012-08-23",20.8627,20.9919,20.7175,20.782,287500.0],["2012-08-24",20.6932,20.895,20.4915,20.5641,522000.0],["2012-08-27",20.7013,21.0968,20.669,20.9838,337600.0],["2012-08-28",20.895,21.0806,20.5964,20.9757,462700.0],["2012-08-29",21.0161,21.1452,20.5964,21.0887,228400.0],["2012-08-30",21.0645,21.234,20.9031,21.1049,201100.0],["2012-08-31",21.1452,21.1775,20.9354,21.0564,265000.0],["2012-09-04",21.0806,21.5084,21.0806,21.3954,367200.0],["2012-09-05",21.3308,21.5891,21.1129,21.3954,247100.0],["2012-09-06",21.5568,21.9281,21.4277,21.8877,267500.0],["2012-09-07",21.9523,22.2509,21.8312,22.1621,290900.0],["2012-09-10",22.1298,22.3881,22.1137,22.3397,392000.0],["2012-09-11",22.4285,22.5899,22.1218,22.4527,386200.0],["2012-09-12",22.4446,22.7432,22.259,22.7432,416700.0],["2012-09-13",22.7029,23.4615,22.5334,23.0822,839600.0],["2012-09-14",23.1629,23.3727,23.0257,23.1629,564300.0],["2012-09-17",23.1064,23.1064,22.7916,22.9208,432700.0],["2012-09-18",22.7916,22.945,22.719,22.945,250100.0],["2012-09-19",22.945,23.179,22.8966,23.066,257500.0],["2012-09-20",22.9773,22.9773,22.7109,22.8885,207700.0],["2012-09-21",23.171,23.2032,22.9127,22.9773,353700.0],["2012-09-24",22.8481,23.2032,22.719,23.066,154700.0],["2012-09-25",23.1064,23.2436,22.7432,22.7997,241200.0],["2012-09-26",22.8643,22.8723,22.6141,22.8723,303300.0],["2012-09-27",22.9208,23.4292,22.9046,22.9208,409800.0],["2012-09-28",22.7593,23.1306,22.6544,22.6867,443800.0],["2012-10-01",22.8078,23.7843,22.7513,22.832,431200.0],["2012-10-02",22.8804,23.1306,22.0007,22.1218,689000.0],["2012-10-03",22.154,22.2751,21.9039,22.146,398800.0],["2012-10-04",22.259,22.5495,22.2025,22.5253,466500.0],["2012-10-05",22.5334,22.5899,22.146,22.1621,314200.0],["2012-10-08",22.0653,22.267,21.9926,22.0491,326300.0],["2012-10-09",22.0895,22.0895,21.7828,21.8232,291200.0],["2012-10-10",21.92,22.2025,21.8474,21.9361,466700.0],["2012-10-11",22.0733,22.2105,21.8312,22.0249,355300.0],["2012-10-12",21.9684,22.0249,21.4277,21.5003,644800.0],["2012-10-15",21.5891,21.8151,21.4035,21.7182,366500.0],["2012-10-16",21.9119,21.9603,21.7344,21.8151,326700.0],["2012-10-17",21.7828,22.1944,21.7828,22.1863,333600.0],["2012-10-18",22.1137,22.3558,22.0491,22.3397,260100.0],["2012-10-19",22.0411,22.0572,20.5076,20.548,1169600.0],["2012-10-22",20.5803,20.7336,20.3704,20.7094,450300.0],["2012-10-23",20.5803,20.8708,20.3785,20.661,383300.0],["2012-10-24",20.6529,20.7175,20.3704,20.5076,398300.0],["2012-10-25",20.6933,20.9515,20.5883,20.8708,281500.0],["2012-10-26",20.9031,21.0403,20.5722,20.7175,247900.0],["2012-10-31",20.7336,21.0322,20.4673,20.9919,161900.0],["2012-11-01",21.0322,21.3147,20.7982,21.2178,297000.0],["2012-11-02",21.4196,21.6779,21.008,21.0242,157400.0],["2012-11-05",20.9919,21.1291,20.9112,21.0887,102400.0],["2012-11-06",21.1936,21.2986,21.0484,21.2501,569400.0],["2012-11-07",21.0807,21.1533,20.7094,20.7336,286200.0],["2012-11-08",20.6448,20.669,20.2574,20.5157,501400.0],["2012-11-09",20.3946,20.6852,20.2251,20.4834,188100.0],["2012-11-12",20.4996,21.6698,20.2171,20.2816,153400.0],["2012-11-13",20.2171,20.4834,20.2171,20.2897,144400.0],["2012-11-14",20.5318,21.3631,20.1202,20.1848,564900.0],["2012-11-15",20.2494,20.5641,19.9427,20.2574,335100.0],["2012-11-16",20.2251,20.4108,19.9427,20.2009,392700.0],["2012-11-19",20.3301,21.2663,20.3301,21.1936,793000.0],["2012-11-20",20.9838,21.3308,20.7659,21.121,1522300.0],["2012-11-21",21.0887,21.9039,21.0887,21.807,388700.0],["2012-11-23",21.9361,21.9846,21.7747,21.9039,189400.0],["2012-11-26",21.8474,22.2025,21.7667,22.1863,461600.0],["2012-11-27",22.033,22.3155,21.8393,22.0007,329500.0],["2012-11-28",22.0168,22.4607,21.9523,22.4123,401100.0],["2012-11-29",22.493,22.606,22.3558,22.5253,263200.0],["2012-11-30",22.3316,22.6141,22.1783,22.2348,856000.0],["2012-12-03",22.3397,22.3558,21.9281,22.2348,287700.0],["2012-12-04",22.1621,22.2428,21.7182,22.0007,425500.0],["2012-12-05",22.1056,22.2509,21.9523,22.1379,246400.0],["2012-12-06",21.9926,22.3316,21.9926,22.2105,185300.0],["2012-12-07",22.3397,22.4446,22.1863,22.3558,270600.0],["2012-12-10",22.372,22.5092,22.2025,22.372,190000.0],["2012-12-11",22.4204,22.5657,22.2832,22.4123,182400.0],["2012-12-12",22.4607,22.5011,22.259,22.3155,251900.0],["2012-12-13",22.3639,22.5253,22.2186,22.4365,139600.0],["2012-12-14",22.3316,22.9611,22.3235,22.8804,555000.0],["2012-12-17",22.9208,23.3082,22.7997,23.3001,605500.0],["2012-12-18",23.3808,23.7601,23.2355,23.3969,568900.0],["2012-12-19",23.4211,23.5018,23.2839,23.3324,521700.0],["2012-12-20",23.3889,23.3889,23.1467,23.3243,514300.0],["2012-12-21",23.0418,23.2678,22.6464,23.2032,1084000.0],["2012-12-24",23.2032,23.3162,22.8723,23.1145,192600.0],["2012-12-26",23.2032,23.4615,22.9773,23.1064,353200.0],["2012-12-27",23.058,23.4131,22.7513,23.0741,205600.0],["2012-12-28",22.945,23.2274,22.6302,22.9208,247500.0],["2012-12-31",23.0095,23.1952,22.7997,23.0822,379600.0],["2013-01-02",23.5261,23.631,23.1387,23.4696,361800.0],["2013-01-03",23.5341,23.7843,23.4776,23.5583,259600.0],["2013-01-04",23.6471,23.7036,23.4615,23.5826,257000.0],["2013-01-07",23.405,23.6552,23.2597,23.405,252300.0],["2013-01-08",23.3162,23.3969,23.0983,23.1871,236700.0],["2013-01-09",23.292,23.405,23.0337,23.2355,184500.0],["2013-01-10",23.3404,23.3404,23.1306,23.1952,173000.0],["2013-01-11",23.2839,23.3485,22.9611,23.2355,261100.0],["2013-01-14",23.2436,23.3162,23.0338,23.0902,178300.0],["2013-01-15",22.9853,23.3001,22.8723,23.2032,297400.0],["2013-01-16",23.0903,23.405,22.9934,23.1306,245100.0],["2013-01-17",23.2517,23.5583,23.2113,23.4534,242200.0],["2013-01-18",23.5019,23.9457,23.5019,23.7924,548300.0],["2013-01-22",23.6471,23.8973,23.4131,23.752,387700.0],["2013-01-23",23.6794,23.6794,23.405,23.4292,157900.0],["2013-01-24",23.405,23.857,23.405,23.8489,230500.0],["2013-01-25",23.9538,24.0345,23.5826,23.8489,339900.0],["2013-01-28",23.857,23.9538,23.5826,23.7117,229100.0],["2013-01-29",23.6875,23.6875,23.4696,23.5261,297700.0],["2013-01-30",23.4938,23.5503,23.1709,23.2597,218900.0],["2013-01-31",23.3001,23.4857,23.2032,23.4292,184700.0],["2013-02-01",23.5745,23.9861,23.5584,23.7682,317100.0],["2013-02-04",23.7036,23.9296,23.631,23.7036,264100.0],["2013-02-05",23.752,23.9296,23.6875,23.8166,159200.0],["2013-02-06",23.6875,24.0426,23.6875,23.9942,132900.0],["2013-02-07",24.0507,24.0507,23.7278,23.9457,183500.0],["2013-02-08",23.9215,24.1475,23.7601,24.0749,222900.0],["2013-02-11",24.1152,24.1717,23.9538,24.1556,217600.0],["2013-02-12",24.1636,24.4542,23.9861,24.3896,282800.0],["2013-02-13",24.2686,24.3896,23.7924,24.1717,393200.0],["2013-02-14",24.1394,24.1475,23.9942,24.0103,370800.0],["2013-02-15",24.1717,24.3816,23.9296,24.0184,876900.0],["2013-02-19",24.2524,24.7205,24.2524,24.5833,558800.0],["2013-02-20",24.656,24.8093,24.0022,24.1879,710300.0],["2013-02-21",25.0191,26.3912,24.3331,25.4227,2436400.0],["2013-02-22",25.576,25.8181,25.3904,25.7213,993200.0],["2013-02-25",25.9231,25.9473,25.2451,25.2613,646500.0],["2013-02-26",25.4065,25.5276,25.1321,25.2451,660200.0],["2013-02-27",25.2935,25.8666,25.2935,25.6325,372600.0],["2013-02-28",25.6809,25.9473,25.2935,25.5518,461600.0],["2013-03-01",25.3581,25.8988,25.1644,25.8666,236900.0],["2013-03-04",25.802,25.8746,25.4872,25.6567,407000.0],["2013-03-05",25.8101,26.2459,25.8101,26.2055,424500.0],["2013-03-06",26.3104,26.4476,26.2539,26.3185,633100.0],["2013-03-07",27.0772,27.0772,26.0603,26.6978,363900.0],["2013-03-08",26.8996,26.8996,26.4719,26.8189,278300.0],["2013-03-11",26.714,26.8512,26.6414,26.8351,253400.0],["2013-03-12",26.8593,26.9077,26.7059,26.7705,209500.0],["2013-03-13",26.7059,26.9723,26.6333,26.8351,327400.0],["2013-03-14",27.0045,27.4404,26.8593,27.4081,388400.0],["2013-03-15",27.4404,27.5049,27.0045,27.0207,679700.0],["2013-03-18",26.714,27.2547,26.714,27.1982,304500.0],["2013-03-19",27.1982,27.4404,27.1982,27.4323,377300.0],["2013-03-20",27.5049,27.5211,27.2789,27.3677,260400.0],["2013-03-21",27.2628,27.4404,27.1902,27.3596,190900.0],["2013-03-22",27.3919,27.7067,27.3919,27.6583,211300.0],["2013-03-25",27.5614,28.0376,27.5372,27.8035,315800.0],["2013-03-26",27.8439,27.9165,27.6905,27.9085,286800.0],["2013-03-27",27.8116,28.32,27.7793,28.2474,486800.0],["2013-03-28",28.3443,28.3443,27.8116,27.9165,532000.0],["2013-04-01",27.9004,27.9811,27.3596,27.739,498200.0],["2013-04-02",27.9004,28.0779,27.521,27.6018,200800.0],["2013-04-03",27.7309,27.9972,27.1579,27.287,212100.0],["2013-04-04",27.4081,28.1021,27.4081,27.9972,231600.0],["2013-04-05",27.5533,27.9327,27.4726,27.9004,177600.0],["2013-04-08",28.0053,28.1344,27.7228,28.0295,228500.0],["2013-04-09",28.0134,28.0295,27.4,27.4161,365200.0],["2013-04-10",27.4161,28.1183,27.4161,27.7148,389200.0],["2013-04-11",28.2958,29.0464,28.0457,28.772,628800.0],["2013-04-12",28.5622,28.9738,28.4815,28.9254,445000.0],["2013-04-15",28.7559,28.8608,28.1748,28.3039,399900.0],["2013-04-16",28.6187,28.8689,28.3281,28.8204,319600.0],["2013-04-17",28.5864,28.7478,28.0941,28.5541,274800.0],["2013-04-18",28.6994,29.0141,28.312,28.6267,257800.0],["2013-04-19",28.6671,29.0545,28.5783,28.7317,422100.0],["2013-04-22",28.7317,28.8043,28.2474,28.6025,208400.0],["2013-04-23",28.651,28.9657,28.4815,28.6913,202400.0],["2013-04-24",28.7317,29.0626,28.6913,29.0545,266300.0],["2013-04-25",28.9738,29.6921,28.9496,28.9657,732700.0],["2013-04-26",28.8769,29.1352,28.7155,28.8608,289600.0],["2013-04-29",28.9496,29.0383,28.6913,28.7317,288500.0],["2013-04-30",28.6994,29.0948,28.5864,28.9334,266000.0],["2013-05-01",28.8204,29.0706,28.4815,28.5622,302100.0],["2013-05-02",28.7155,29.4903,28.6832,29.3854,238600.0],["2013-05-03",29.4822,30.2812,29.4822,29.8777,548400.0],["2013-05-06",29.8616,29.9503,29.5629,29.7889,236000.0],["2013-05-07",29.91,30.1763,29.8696,30.144,481100.0],["2013-05-08",30.0391,30.3458,29.8535,30.1279,326800.0],["2013-05-09",30.1763,30.2409,29.8535,29.9988,133000.0],["2013-05-10",30.0472,30.2893,30.0391,30.2086,215500.0],["2013-05-13",30.0149,30.2489,29.9826,30.1117,163300.0],["2013-05-14",30.0875,30.9672,30.0875,30.8462,363300.0],["2013-05-15",30.8704,31.2659,30.7493,30.935,366500.0],["2013-05-16",30.1118,30.2328,28.8285,29.8373,1234900.0],["2013-05-17",29.8051,29.8454,29.4661,29.8212,390300.0],["2013-05-20",29.1594,29.7244,28.9738,29.5065,423800.0],["2013-05-21",29.4742,29.8858,29.4742,29.7728,386900.0],["2013-05-22",29.7001,29.918,29.2482,29.4661,538800.0],["2013-05-23",29.3047,29.571,29.232,29.4015,435900.0],["2013-05-24",29.1998,29.6114,29.1998,29.6033,177500.0],["2013-05-28",29.8777,29.9019,29.5952,29.797,497900.0],["2013-05-29",29.5307,29.8454,29.5307,29.7486,303200.0],["2013-05-30",29.8535,29.9019,29.7647,29.8454,749600.0],["2013-05-31",29.7405,29.8696,29.4419,29.4499,338000.0],["2013-06-03",29.6194,30.0149,29.3289,29.9019,465600.0],["2013-06-04",29.9826,30.1521,29.5468,29.7486,676100.0],["2013-06-05",29.7728,29.9826,29.5549,29.6356,294200.0],["2013-06-06",29.7082,29.9988,29.6194,29.9988,362000.0],["2013-06-07",30.257,30.5637,30.136,30.4104,439800.0],["2013-06-10",30.6121,30.8139,30.5879,30.6444,634700.0],["2013-06-11",30.5314,31.1044,30.4023,30.7413,420600.0],["2013-06-12",30.8623,30.9672,30.2974,30.2974,272500.0],["2013-06-13",30.3862,31.048,30.2893,30.9107,224300.0],["2013-06-14",30.943,31.0237,30.4669,30.5556,183900.0],["2013-06-17",30.7736,30.943,29.6275,29.8535,528700.0],["2013-06-18",30.1198,31.3788,29.7486,31.3223,727600.0],["2013-06-19",31.4353,31.8308,31.2013,31.3143,411800.0],["2013-06-20",30.9834,31.4676,30.8623,30.9834,231000.0],["2013-06-21",31.0722,31.2255,30.8139,30.9834,704000.0],["2013-06-24",30.7736,30.9915,30.4669,30.83,305800.0],["2013-06-25",30.943,31.1448,30.6686,30.8058,297100.0],["2013-06-26",30.9269,31.4838,30.9269,31.3385,360100.0],["2013-06-27",31.5241,31.7985,31.4353,31.6775,163100.0],["2013-06-28",31.6694,31.9438,31.395,31.7097,339700.0],["2013-07-01",31.9438,32.5087,31.9438,32.2747,313300.0],["2013-07-02",32.2828,32.307,31.7905,32.1214,353000.0],["2013-07-03",32.0729,32.2989,31.9599,32.194,94300.0],["2013-07-05",32.7024,32.7024,32.1617,32.6863,169400.0],["2013-07-08",32.6863,33.0737,32.5007,32.9768,406500.0],["2013-07-09",33.1705,33.1705,32.8074,32.8719,249700.0],["2013-07-10",32.9526,33.2109,32.6459,32.7266,277100.0],["2013-07-11",32.9769,33.3885,32.6056,32.6863,292700.0],["2013-07-12",32.6298,32.9768,32.5895,32.9042,297400.0],["2013-07-15",32.8881,33.1302,32.8881,33.0898,189000.0],["2013-07-16",33.0172,33.0979,32.6702,32.8881,239500.0],["2013-07-17",32.7751,33.0495,32.5572,32.7751,256200.0],["2013-07-18",32.8074,33.219,32.8074,33.0091,235400.0],["2013-07-19",33.0253,33.2109,32.767,32.8074,338500.0],["2013-07-22",32.5491,32.9446,32.194,32.4603,272500.0],["2013-07-23",32.5975,32.5975,31.8631,31.9357,189900.0],["2013-07-24",31.9519,32.081,31.4515,31.4999,255400.0],["2013-07-25",31.3788,31.5403,31.0318,31.508,233100.0],["2013-07-26",31.2659,31.968,31.1367,31.9115,144500.0],["2013-07-29",31.9357,32.0487,31.508,31.9357,133000.0],["2013-07-30",32.0971,32.1213,31.8469,32.1133,197000.0],["2013-07-31",32.1133,32.7186,32.0084,32.3554,199800.0],["2013-08-01",32.6459,33.1383,32.4522,33.0818,262300.0],["2013-08-02",33.0898,33.0898,32.8881,32.9284,245800.0],["2013-08-05",32.8881,34.3731,32.8881,34.139,579000.0],["2013-08-06",34.139,34.139,32.2828,32.5895,492600.0],["2013-08-07",32.42,32.8477,32.2908,32.6782,314300.0],["2013-08-08",32.3635,33.8243,31.8389,33.7758,502800.0],["2013-08-09",33.6951,33.7355,32.5572,32.6702,426400.0],["2013-08-12",32.4765,32.7509,32.3796,32.4845,379400.0],["2013-08-13",32.6379,32.7347,32.1456,32.654,239200.0],["2013-08-14",32.6298,32.7347,32.2263,32.3796,260300.0],["2013-08-15",32.0407,32.3231,31.6855,31.8147,338800.0],["2013-08-16",31.6129,32.2021,31.5725,32.0971,215700.0],["2013-08-19",32.0891,32.5572,32.0891,32.3231,341400.0],["2013-08-20",32.42,33.2432,32.42,33.106,357400.0],["2013-08-21",33.0818,33.2835,32.7912,32.8881,204000.0],["2013-08-22",33.0414,33.5014,33.0414,33.4369,202800.0],["2013-08-23",33.4369,33.4369,32.8477,33.2593,259400.0],["2013-08-26",33.2835,33.5176,33.106,33.1867,182100.0],["2013-08-27",32.9446,33.1867,32.7266,32.7509,254400.0],["2013-08-28",32.7912,32.9849,32.6702,32.7751,171400.0],["2013-08-29",32.6944,32.8961,32.4684,32.5572,399800.0],["2013-08-30",32.4523,32.5491,31.7985,31.8712,342000.0],["2013-09-03",32.2828,32.3231,31.516,31.734,460400.0],["2013-09-04",31.6936,31.7662,31.169,31.2739,962300.0],["2013-09-05",31.2255,31.5725,31.2255,31.3869,467600.0],["2013-09-06",31.8873,31.9196,31.1206,31.4757,606100.0],["2013-09-09",31.4354,32.1456,31.4354,32.081,368600.0],["2013-09-10",32.2747,32.5975,32.1214,32.5895,340500.0],["2013-09-11",32.5087,32.7105,32.42,32.4684,403300.0],["2013-09-12",32.5249,32.6863,32.4119,32.4845,257900.0],["2013-09-13",32.6459,32.6863,32.3473,32.4119,254600.0],["2013-09-16",32.6621,32.8396,32.4442,32.4684,153800.0],["2013-09-17",32.4038,32.7105,32.2182,32.6782,300500.0],["2013-09-18",32.6863,32.7347,32.2101,32.6137,221300.0],["2013-09-19",32.6137,32.7428,32.5007,32.7024,222200.0],["2013-09-20",32.6621,32.9284,32.6217,32.7509,655000.0],["2013-09-23",32.7024,32.7186,32.2343,32.5814,300200.0],["2013-09-24",32.5814,32.7751,32.3312,32.5733,242200.0],["2013-09-25",32.5087,32.5975,32.1698,32.2182,259900.0],["2013-09-26",32.2182,32.4361,32.081,32.3958,345800.0],["2013-09-27",32.2666,32.5572,32.2666,32.3635,280600.0],["2013-09-30",32.1617,32.3151,32.0326,32.2747,224500.0],["2013-10-01",32.2828,32.8235,32.1536,32.7589,244400.0],["2013-10-02",32.654,33.0576,32.428,32.8961,292900.0],["2013-10-03",32.9123,33.0898,32.3715,32.5572,300400.0],["2013-10-04",32.4765,32.7509,32.2908,32.5491,152300.0],["2013-10-07",32.3312,32.4603,31.8147,31.8308,260900.0],["2013-10-08",31.8389,32.0406,31.4838,31.5403,197200.0],["2013-10-09",31.4999,31.5645,31.0964,31.2901,239400.0],["2013-10-10",31.5725,31.8954,31.4353,31.7985,188300.0],["2013-10-11",31.6694,32.1778,31.621,32.1456,154400.0],["2013-10-14",31.9599,32.2747,31.7017,32.0649,161700.0],["2013-10-15",31.9841,31.9841,31.5725,31.5887,174500.0],["2013-10-16",31.7743,31.8954,31.5564,31.6371,192900.0],["2013-10-17",31.5564,32.1214,31.4273,32.1052,316800.0],["2013-10-18",32.3231,32.4361,31.9842,32.2747,243500.0],["2013-10-21",32.3312,32.6379,32.0568,32.6298,237900.0],["2013-10-22",32.7589,32.9849,32.5572,32.7266,338400.0],["2013-10-23",32.4442,32.7266,32.1213,32.3554,176300.0],["2013-10-24",32.3715,32.6379,32.1859,32.5572,235000.0],["2013-10-25",32.5652,33.0333,32.5249,32.6944,270500.0],["2013-10-28",32.6944,32.8316,32.5652,32.6782,176700.0],["2013-10-29",32.6782,32.8316,32.6217,32.8074,229700.0],["2013-10-30",32.8316,33.0091,32.6298,32.7266,114900.0],["2013-10-31",32.6702,33.0495,32.533,32.8316,160800.0],["2013-11-01",32.7751,33.0414,32.5007,32.8396,283700.0],["2013-11-04",32.8235,33.6144,32.7186,33.5337,306300.0],["2013-11-05",33.6467,34.5264,33.3804,34.2924,325300.0],["2013-11-06",34.4134,34.5506,34.131,34.4941,272400.0],["2013-11-07",34.5264,34.5264,33.5499,33.5579,297700.0],["2013-11-08",33.5176,34.3811,33.1786,34.1229,164100.0],["2013-11-11",34.1067,34.5264,33.7516,34.3811,163300.0],["2013-11-12",34.365,34.9138,34.2924,34.8573,257900.0],["2013-11-13",34.6878,35.4061,34.6233,35.3738,369300.0],["2013-11-14",35.4223,36.1728,35.3496,35.9146,445600.0],["2013-11-15",35.9307,36.4553,35.9307,36.189,291700.0],["2013-11-18",36.2535,36.4715,35.8662,36.0114,133800.0],["2013-11-19",36.2212,36.4553,35.9146,35.9791,182200.0],["2013-11-20",36.2051,36.3181,35.737,36.076,328300.0],["2013-11-21",37.5771,38.6828,37.0283,38.2147,766000.0],["2013-11-22",38.3681,39.4657,38.3439,38.812,539900.0],["2013-11-25",38.9572,39.1187,38.0856,38.3277,568400.0],["2013-11-26",38.1582,38.4568,37.9726,38.1663,523500.0],["2013-11-27",36.9153,38.4972,36.7701,38.3923,324500.0],["2013-11-29",38.4811,38.6505,38.1017,38.2147,93400.0],["2013-12-02",38.3116,38.3116,37.4157,37.448,240700.0],["2013-12-03",37.0768,37.4077,36.8508,37.0687,497800.0],["2013-12-04",37.0445,37.7143,37.0203,37.5126,374600.0],["2013-12-05",37.9322,38.6425,37.8435,38.2712,536700.0],["2013-12-06",38.6667,38.8281,38.0937,38.5779,264700.0],["2013-12-09",38.4972,38.7232,38.3277,38.5214,310400.0],["2013-12-10",38.3439,38.4084,37.8758,38.0372,297100.0],["2013-12-11",38.0694,38.2551,37.5529,37.6659,186200.0],["2013-12-12",37.7547,38.2631,37.5771,37.8596,314600.0],["2013-12-13",38.0937,38.1502,37.4964,37.8677,377700.0],["2013-12-16",37.9888,39.0218,37.9888,38.7797,455600.0],["2013-12-17",38.82,39.1832,38.7313,38.9653,543300.0],["2013-12-18",39.0702,39.7159,38.933,39.5706,420500.0],["2013-12-19",39.6029,39.6836,39.1832,39.28,281900.0],["2013-12-20",39.4334,40.0387,39.4334,39.7804,599400.0],["2013-12-23",40.0629,40.184,39.8208,40.0306,315100.0],["2013-12-24",40.1356,40.7166,39.7078,39.9096,322100.0],["2013-12-26",39.9903,40.5875,39.611,40.4342,353700.0],["2013-12-27",40.3454,40.5552,40.297,40.297,222000.0],["2013-12-30",40.3454,40.5149,40.1436,40.297,240100.0],["2013-12-31",40.3938,40.5714,40.1436,40.3696,324900.0],["2014-01-02",40.079,40.1517,39.5222,39.6271,383000.0],["2014-01-03",39.5867,40.41,39.5464,40.192,362800.0],["2014-01-06",40.4422,40.4745,39.1106,39.1671,478600.0],["2014-01-07",39.4172,40.2808,39.4172,39.7804,668000.0],["2014-01-08",39.619,39.6836,39.1671,39.3285,384200.0],["2014-01-09",39.3688,39.6997,38.5698,38.8281,608300.0],["2014-01-10",38.8281,39.1025,38.594,39.0056,421100.0],["2014-01-13",39.0057,39.8692,38.8684,38.9976,516800.0],["2014-01-14",39.0299,40.4584,39.0299,40.1517,1073900.0],["2014-01-15",40.1517,41.0395,40.1517,40.9103,659600.0],["2014-01-16",40.983,41.3704,40.7005,40.9991,433100.0],["2014-01-17",40.8296,41.2735,40.7893,41.0153,446500.0],["2014-01-21",41.3946,41.7093,40.7408,41.1282,269500.0],["2014-01-22",41.2897,41.8062,41.0637,41.6448,450700.0],["2014-01-23",41.3865,41.8465,41.2412,41.3865,503900.0],["2014-01-24",41.2251,41.3462,40.8861,41.0233,335900.0],["2014-01-27",41.096,41.2009,40.0871,40.1436,385400.0],["2014-01-28",40.2889,40.9103,40.1194,40.8942,484100.0],["2014-01-29",40.5956,40.7328,40.1598,40.184,375500.0],["2014-01-30",40.5149,40.7005,40.2566,40.5633,271400.0],["2014-01-31",40.0145,41.0718,39.9499,40.8135,399200.0],["2014-02-03",40.8215,41.1605,39.4011,39.9176,439700.0],["2014-02-04",40.192,40.4987,39.8854,40.2728,256000.0],["2014-02-05",40.1759,40.3696,39.4657,39.9741,282000.0],["2014-02-06",40.2082,41.3139,40.2082,41.0314,522600.0],["2014-02-07",41.0153,41.6206,40.6359,41.33,411800.0],["2014-02-10",41.6206,42.1855,41.4753,42.0806,476000.0],["2014-02-11",42.016,42.5729,41.7739,42.5245,388000.0],["2014-02-12",42.4518,43.0814,41.6044,41.7578,454800.0],["2014-02-13",41.3462,42.589,41.3462,42.4357,363500.0],["2014-02-14",42.3711,42.7908,42.1451,42.5487,337500.0],["2014-02-18",42.6052,42.928,42.3227,42.5325,309500.0],["2014-02-19",43.1459,43.7674,42.7585,43.154,917600.0],["2014-02-20",44.3888,47.149,44.3888,46.5921,1208400.0],["2014-02-21",47.0118,47.375,46.6325,46.7293,483900.0],["2014-02-24",46.5921,47.0118,46.3903,46.8342,417500.0],["2014-02-25",47.0521,47.5202,46.7535,46.8423,278400.0],["2014-02-26",45.4218,46.8907,45.3653,46.5195,766800.0],["2014-02-27",46.576,46.8423,46.1886,46.5033,325200.0],["2014-02-28",46.6082,47.2135,46.1401,46.3661,692800.0],["2014-03-03",46.1643,46.6486,45.6398,46.0917,467500.0],["2014-03-04",46.6405,47.722,46.2774,47.1813,583500.0],["2014-03-05",47.1005,47.4314,46.7616,46.9311,542400.0],["2014-03-06",46.8826,47.6413,46.8826,47.3507,278600.0],["2014-03-07",47.6332,48.1094,47.4557,47.9803,351000.0],["2014-03-10",47.9964,48.2062,47.149,47.7381,500400.0],["2014-03-11",47.8188,48.4403,47.7623,48.2789,364200.0],["2014-03-12",48.1255,48.981,47.8027,48.7631,309000.0],["2014-03-13",49.0052,49.2958,48.5936,48.755,485500.0],["2014-03-14",47.8996,49.7155,47.8188,49.4895,388800.0],["2014-03-17",49.8204,49.9979,49.2716,49.5379,374500.0],["2014-03-18",49.5379,50.7647,49.5379,50.2159,420400.0],["2014-03-19",50.3288,50.3934,49.0052,49.3523,379900.0],["2014-03-20",49.2635,50.2643,49.2635,49.9495,258300.0],["2014-03-21",50.119,50.1674,48.9568,49.0133,563400.0],["2014-03-24",49.1344,49.7155,47.5606,48.2547,573400.0],["2014-03-25",48.5775,48.868,48.0448,48.3434,451000.0],["2014-03-26",48.5856,48.7308,47.0118,47.0198,519800.0],["2014-03-27",46.9472,47.4314,46.4226,46.471,668500.0],["2014-03-28",46.4791,47.1974,46.2693,46.7777,755900.0],["2014-03-31",47.149,47.956,47.1328,47.5686,603800.0],["2014-04-01",47.722,48.86,47.722,48.7873,533500.0],["2014-04-02",49.2312,49.5379,48.9568,49.1344,381500.0],["2014-04-03",49.0859,49.3281,48.2789,48.4161,308200.0],["2014-04-04",48.8438,49.2474,47.4799,47.5202,476700.0],["2014-04-07",47.2135,47.835,45.7608,46.0594,609600.0],["2014-04-08",46.0352,46.8504,45.6075,46.6486,630400.0],["2014-04-09",46.8423,47.0602,46.4226,47.036,388700.0],["2014-04-10",47.1409,47.2781,45.1878,45.3573,453300.0],["2014-04-11",44.978,46.0433,44.8892,45.3653,456200.0],["2014-04-14",45.6075,45.8738,44.8569,45.2846,389400.0],["2014-04-15",45.4299,45.7931,44.4453,45.1313,299800.0],["2014-04-16",45.551,45.9384,45.1152,45.8335,323600.0],["2014-04-17",45.8335,46.1079,45.5268,45.6478,257700.0],["2014-04-21",45.6236,45.777,45.0345,45.3896,160700.0],["2014-04-22",45.3734,46.1321,45.1878,45.898,343100.0],["2014-04-23",45.672,45.8577,44.8408,44.865,254000.0],["2014-04-24",45.1152,45.3653,43.9691,44.639,359300.0],["2014-04-25",44.4049,44.6471,43.953,43.953,230100.0],["2014-04-28",44.1951,44.4695,42.3711,42.9199,433800.0],["2014-04-29",43.162,43.4203,42.6778,42.7262,339500.0],["2014-04-30",42.694,43.2589,42.2985,43.2105,414800.0],["2014-05-01",43.1863,43.4607,42.5648,43.154,307900.0],["2014-05-02",43.4365,45.5268,43.4365,44.639,575500.0],["2014-05-05",44.2516,44.8246,43.8965,44.5099,377200.0],["2014-05-06",44.2274,45.1474,44.2112,44.4776,317500.0],["2014-05-07",44.6067,44.9376,43.4607,43.8884,299000.0],["2014-05-08",43.9368,44.4857,43.388,43.5979,222100.0],["2014-05-09",43.38,43.8723,42.9038,43.5979,331200.0],["2014-05-12",43.9207,45.0829,43.614,44.9537,357100.0],["2014-05-13",44.7358,45.3331,43.7593,44.639,535000.0],["2014-05-14",44.413,44.6309,43.0975,43.5898,605900.0],["2014-05-15",43.1378,45.3896,42.9845,44.5502,1161800.0],["2014-05-16",44.5018,45.438,44.413,44.978,753400.0],["2014-05-19",44.9053,46.0836,44.4695,45.9142,593700.0],["2014-05-20",46.0514,46.0998,45.0345,45.3492,509500.0],["2014-05-21",45.4783,45.7931,44.5018,45.4461,307300.0],["2014-05-22",45.5028,45.9887,45.1221,45.2841,474400.0],["2014-05-23",45.4461,45.7053,44.9601,45.5919,256700.0],["2014-05-27",45.7619,46.6205,45.4056,46.4099,413100.0],["2014-05-28",45.4785,46.3046,45.4785,45.8429,299300.0],["2014-05-29",46.0535,46.7258,45.932,46.3613,457100.0],["2014-05-30",46.3613,47.0012,46.2884,46.7582,401200.0],["2014-06-02",46.6529,47.155,46.4261,46.9121,377500.0],["2014-06-03",46.5638,46.985,46.5233,46.7906,581800.0],["2014-06-04",46.4747,47.6977,46.4747,47.6167,458900.0],["2014-06-05",46.3613,48.532,46.3613,48.3376,471800.0],["2014-06-06",48.5967,48.8964,48.3295,48.6048,274000.0],["2014-06-09",48.4996,48.9936,48.4915,48.5968,429800.0],["2014-06-10",48.3538,48.6373,48.0865,48.2404,382300.0],["2014-06-11",47.9164,48.621,47.8192,47.8678,498800.0],["2014-06-12",47.7058,48.6615,47.7058,48.3295,510800.0],["2014-06-13",48.1837,49.0341,48.0946,48.7425,378700.0],["2014-06-16",48.6453,49.0503,48.4024,48.6858,385600.0],["2014-06-17",48.8154,49.1718,48.2728,48.6777,316000.0],["2014-06-18",48.5077,48.7668,47.9002,48.6129,322800.0],["2014-06-19",48.9612,48.9612,48.1027,48.289,289800.0],["2014-06-20",48.4996,49.2042,47.8759,49.0017,808300.0],["2014-06-23",48.9612,49.2771,48.4753,49.2366,359300.0],["2014-06-24",49.0746,49.7226,48.7911,48.8802,475000.0],["2014-06-25",48.5239,48.9774,48.3133,48.9531,206600.0],["2014-06-26",48.9126,48.9126,48.4348,48.6292,173600.0],["2014-06-27",48.289,48.8316,48.1594,48.7182,814900.0],["2014-06-30",48.532,48.783,47.7706,48.4672,298800.0],["2014-07-01",48.5077,49.7226,48.5077,49.4715,351100.0],["2014-07-02",49.0503,49.2771,48.5482,48.7101,304100.0],["2014-07-03",48.783,49.1556,48.6777,49.0017,132300.0],["2014-07-07",48.9207,49.1718,48.3295,48.3376,199100.0],["2014-07-08",48.1837,48.4915,47.3494,47.5843,351300.0],["2014-07-09",47.7058,48.2161,47.6734,47.9488,226000.0],["2014-07-10",47.155,47.5519,46.8392,47.1712,301600.0],["2014-07-11",46.9768,47.1874,46.5071,46.9525,229600.0],["2014-07-14",47.4709,47.7463,47.0983,47.4709,311500.0],["2014-07-15",47.6005,47.6005,46.6853,46.7906,448100.0],["2014-07-16",47.1307,47.4061,45.689,45.7133,405200.0],["2014-07-17",45.276,45.7376,44.6685,44.7495,458300.0],["2014-07-18",44.6766,45.8834,44.6766,45.5838,332800.0],["2014-07-21",45.3408,45.8186,44.79,45.2922,317800.0],["2014-07-22",45.77,46.9202,45.4137,46.4018,429800.0],["2014-07-23",46.5719,47.0984,46.1507,46.5071,264400.0],["2014-07-24",46.1993,46.5557,45.932,46.2965,287500.0],["2014-07-25",46.8392,48.0703,45.7457,46.4261,246900.0],["2014-07-28",46.4585,47.0255,46.0859,46.6286,243000.0],["2014-07-29",46.8311,47.0336,46.3127,46.7177,256700.0],["2014-07-30",47.1226,47.6896,46.6529,46.8877,296900.0],["2014-07-31",46.4261,47.0093,46.1831,46.3208,301000.0],["2014-08-01",46.4261,47.0903,46.2074,46.6529,478300.0],["2014-08-04",46.8311,47.5114,46.418,47.3656,673300.0],["2014-08-05",47.2765,48.451,46.0859,46.6205,580200.0],["2014-08-06",46.1507,46.1507,44.6604,44.9115,880900.0],["2014-08-07",48.1918,49.7874,47.8111,49.6092,2127500.0],["2014-08-08",49.5768,50.1033,49.3662,49.6011,716500.0],["2014-08-11",49.8036,50.1923,49.431,49.6659,301900.0],["2014-08-12",49.4391,49.8846,49.1637,49.6011,312500.0],["2014-08-13",49.5525,49.7145,49.2447,49.3824,323700.0],["2014-08-14",49.488,49.488,48.6267,49.0736,359700.0],["2014-08-15",49.6668,50.0569,48.7567,49.2443,522300.0],["2014-08-18",49.6912,49.805,49.3743,49.6506,203800.0],["2014-08-19",49.8943,49.9837,49.098,49.1711,379500.0],["2014-08-20",48.8867,49.163,48.4479,48.5129,367400.0],["2014-08-21",48.6673,48.9842,48.066,48.3179,497900.0],["2014-08-22",48.3585,48.5698,48.0091,48.456,288100.0],["2014-08-25",48.4804,49.1305,48.4154,48.7811,329300.0],["2014-08-26",49.0005,49.0574,48.2122,48.3423,361600.0],["2014-08-27",48.2204,48.5129,47.9441,48.2854,362200.0],["2014-08-28",48.2041,48.586,47.7328,48.1391,660200.0],["2014-08-29",48.1472,48.6917,47.8791,48.3098,286500.0],["2014-09-02",48.4885,49.5693,48.3423,49.3905,494300.0],["2014-09-03",49.4799,49.8212,48.8136,48.9111,229200.0],["2014-09-04",49.1549,49.8943,49.0249,49.228,333200.0],["2014-09-05",49.1549,49.8943,48.8298,49.8293,321600.0],["2014-09-08",49.8131,50.4632,49.5612,50.2031,529400.0],["2014-09-09",50.1056,50.5282,49.7887,50.195,462500.0],["2014-09-10",50.3575,51.1783,50.3088,51.097,452100.0],["2014-09-11",51.0483,52.064,50.8045,51.5683,572900.0],["2014-09-12",51.6659,52.0071,51.032,51.2595,371600.0],["2014-09-15",51.1783,51.3977,50.642,50.6907,255500.0],["2014-09-16",50.195,51.0726,50.1625,50.5282,380300.0],["2014-09-17",50.4713,51.1376,50.1788,50.9832,319700.0],["2014-09-18",51.2595,51.7552,51.0726,51.3814,336600.0],["2014-09-19",51.7065,52.1778,51.3083,51.4871,802400.0],["2014-09-22",51.3733,52.0153,51.0726,51.4627,401700.0],["2014-09-23",51.4708,51.544,51.0564,51.2595,452500.0],["2014-09-24",51.4139,51.7796,51.3164,51.5277,295500.0],["2014-09-25",51.609,51.609,51.0157,51.0239,457600.0],["2014-09-26",51.2108,53.5267,51.0564,53.413,769800.0],["2014-09-29",53.1935,55.6639,53.0716,54.9975,840900.0],["2014-09-30",55.9483,55.9483,54.8513,55.412,813700.0],["2014-10-01",55.477,55.9564,54.0387,54.4775,977500.0],["2014-10-02",54.5425,55.1438,54.1199,54.7456,437500.0],["2014-10-03",55.2738,56.1677,55.0138,55.9564,450400.0],["2014-10-06",56.2246,56.2734,55.0788,55.2738,403200.0],["2014-10-07",55.2738,55.6964,54.4693,54.6075,405500.0],["2014-10-08",54.6887,55.4932,54.5506,55.1682,562500.0],["2014-10-09",55.2738,56.2977,54.6969,55.0382,574500.0],["2014-10-10",55.2332,56.2977,54.8269,55.2576,559800.0],["2014-10-13",54.9732,55.0057,52.9335,53.673,764700.0],["2014-10-14",53.9249,54.4937,53.4698,54.445,768300.0],["2014-10-15",53.6324,54.8675,51.8771,53.3805,885900.0],["2014-10-16",52.6247,54.1768,52.4622,53.933,465400.0],["2014-10-17",54.6562,55.7045,54.5669,55.2657,504900.0],["2014-10-20",55.1438,55.6558,54.7213,55.4608,361900.0],["2014-10-21",55.5014,56.4765,54.8513,56.1433,556100.0],["2014-10-22",56.2733,57.2241,56.2733,56.6553,423200.0],["2014-10-23",56.6797,57.5492,56.5415,56.8584,491400.0],["2014-10-24",56.8747,58.0286,56.8097,57.9148,350000.0],["2014-10-27",57.8986,58.6949,57.3135,57.5491,529100.0],["2014-10-28",57.6954,58.0123,57.1185,57.6792,738300.0],["2014-10-29",57.5654,57.6223,56.2571,56.6228,502600.0],["2014-10-30",56.5009,57.4598,56.3302,57.2891,452000.0],["2014-10-31",58.2074,58.2074,57.1266,57.7279,321200.0],["2014-11-03",57.7198,58.4349,57.4516,57.9555,348900.0],["2014-11-04",57.7604,59.7188,57.5898,59.5238,573600.0],["2014-11-05",59.5969,59.9219,58.508,58.8737,469000.0],["2014-11-06",59.2719,59.475,58.3455,59.3206,400700.0],["2014-11-07",59.1419,59.2394,57.9311,58.3699,629700.0],["2014-11-10",58.4511,59.4263,58.3374,59.3613,301800.0],["2014-11-11",59.3206,59.3694,58.5162,58.7924,435300.0],["2014-11-12",58.6218,58.8412,58.0773,58.7599,350700.0],["2014-11-13",59.0037,59.0769,58.4593,58.7843,367000.0],["2014-11-14",58.6462,58.7924,57.8986,58.3049,527400.0],["2014-11-17",58.2967,58.5162,56.6634,57.1185,950600.0],["2014-11-18",57.4354,58.378,57.3054,58.1017,1287900.0],["2014-11-19",60.5396,63.0424,59.727,60.8809,2345300.0],["2014-11-20",61.0434,61.7016,60.4095,60.6289,666800.0],["2014-11-21",61.4009,61.4334,59.4263,59.6213,594000.0],["2014-11-24",59.9138,60.5558,59.5644,60.5477,407300.0],["2014-11-25",60.5883,60.8402,59.5969,59.7513,568500.0],["2014-11-26",58.7735,60.3217,58.692,60.2728,533600.0],["2014-11-28",59.7758,61.4299,59.7595,60.7047,351200.0],["2014-12-01",60.7047,61.8536,60.5173,60.5743,842800.0],["2014-12-02",60.7617,61.7232,60.2565,61.3402,872200.0],["2014-12-03",61.2506,61.8699,60.7128,61.4788,354600.0],["2014-12-04",61.1854,62.3506,61.1772,61.821,334100.0],["2014-12-05",61.7151,61.9106,61.1121,61.6417,357500.0],["2014-12-08",61.2832,62.4566,61.1936,61.4543,520300.0],["2014-12-09",60.8106,63.1247,60.4521,62.1876,615800.0],["2014-12-10",62.1143,62.9536,61.3973,61.4788,534800.0],["2014-12-11",61.9839,63.2795,61.6825,62.7825,430200.0],["2014-12-12",62.1713,64.4854,61.9269,63.5565,690500.0],["2014-12-15",63.7277,64.3551,62.7255,63.1655,560900.0],["2014-12-16",62.8477,63.4588,62.1143,62.1225,563300.0],["2014-12-17",62.3262,63.3203,61.3321,63.2958,404600.0],["2014-12-18",63.7847,64.404,62.9944,63.5647,479300.0],["2014-12-19",63.198,63.7847,62.8069,63.0025,1059700.0],["2014-12-22",63.2062,64.0862,62.3913,63.9558,278300.0],["2014-12-23",63.8743,64.8358,63.7114,64.3632,359200.0],["2014-12-24",64.5507,65.0559,64.2084,64.2247,265000.0],["2014-12-26",64.5914,65.0722,64.3062,64.5344,251900.0],["2014-12-29",64.2981,65.7974,64.2573,65.6181,416100.0],["2014-12-30",65.5855,65.9522,64.901,65.1618,347000.0],["2014-12-31",65.2759,65.6263,65.064,65.1537,405400.0],["2015-01-02",65.3166,65.7892,64.5099,65.0233,359700.0],["2015-01-05",64.8766,65.7729,64.5262,64.8766,494000.0],["2015-01-06",65.3573,65.6751,63.8499,64.9255,490300.0],["2015-01-07",65.7648,68.7552,65.3329,67.6796,1295100.0],["2015-01-08",68.5515,69.2604,67.7203,68.6411,740800.0],["2015-01-09",68.8122,69.3907,68.0381,69.0648,356300.0],["2015-01-12",69.3011,69.6433,68.3152,68.7226,424200.0],["2015-01-13",69.7574,71.2974,69.1056,69.7737,930500.0],["2015-01-14",69.1544,69.7493,68.5433,68.8122,749300.0],["2015-01-15",70.067,70.6048,66.1233,67.3292,848700.0],["2015-01-16",67.0766,67.4922,66.604,67.3781,648300.0],["2015-01-20",68.3804,69.1463,67.1337,67.4352,519000.0],["2015-01-21",67.1581,67.647,66.4574,66.9381,473300.0],["2015-01-22",67.3863,68.2337,66.824,68.0707,504700.0],["2015-01-23",68.1929,69.0322,68.1603,68.6085,292800.0],["2015-01-26",69.0403,69.7737,68.6492,69.5781,357700.0],["2015-01-27",68.7633,70.173,68.4863,69.8063,380800.0],["2015-01-28",70.287,70.6374,68.5351,68.6248,409800.0],["2015-01-29",68.7307,70.1811,68.1685,70.1567,392400.0],["2015-01-30",69.9204,70.4174,68.8937,69.0893,572400.0],["2015-02-02",69.1137,69.8226,66.9463,68.8937,428300.0],["2015-02-03",69.0159,70.507,68.9426,70.3604,454600.0],["2015-02-04",69.8144,70.4174,68.9752,69.9122,535300.0],["2015-02-05",69.8307,71.0611,69.5781,70.8085,543000.0],["2015-02-06",70.8004,72.153,70.4826,71.933,713800.0],["2015-02-09",71.493,71.7782,68.8367,69.2441,730600.0],["2015-02-10",68.747,71.2648,68.747,70.7433,439300.0],["2015-02-11",70.9145,71.4441,70.0915,70.4418,555800.0],["2015-02-12",70.4582,71.8597,69.293,71.8026,482500.0],["2015-02-13",71.6723,72.1123,70.3441,70.9878,512100.0],["2015-02-17",70.9715,72.3649,69.6922,71.8352,1972800.0],["2015-02-18",75.9419,78.3049,75.4856,77.1642,3448800.0],["2015-02-19",77.1723,78.8346,77.0012,78.1175,1097700.0],["2015-02-20",78.6472,80.3013,78.1257,79.845,964300.0],["2015-02-23",79.9346,80.3257,78.1338,79.0872,737100.0],["2015-02-24",79.3235,80.0568,78.6146,79.2746,522000.0],["2015-02-25",79.2909,80.4072,78.7938,79.6494,449600.0],["2015-02-26",79.6494,80.2524,78.8753,80.0324,546700.0],["2015-02-27",80.1057,80.2605,78.6798,78.7857,493600.0],["2015-03-02",78.6065,80.3665,78.582,80.2606,852900.0],["2015-03-03",80.285,80.4724,78.7368,79.3887,639300.0],["2015-03-04",78.7355,79.8133,78.466,79.1356,439800.0],["2015-03-05",79.2417,80.2542,78.7926,79.65,445500.0],["2015-03-06",79.2825,79.7234,78.1557,78.5885,475400.0],["2015-03-09",78.8498,79.356,77.9108,78.9559,587900.0],["2015-03-10",78.3844,78.5477,77.0535,77.772,496400.0],["2015-03-11",77.7802,78.1394,76.7024,77.1106,428500.0],["2015-03-12",78.1313,79.8867,77.4617,79.7316,487900.0],["2015-03-13",79.3968,79.6908,78.1802,78.6701,556200.0],["2015-03-16",79.2009,79.9031,78.7844,78.8334,416000.0],["2015-03-17",78.8171,79.8051,78.5477,79.6908,417600.0],["2015-03-18",79.5765,79.9113,78.5314,79.1519,430300.0],["2015-03-19",79.0621,79.6663,78.4007,78.9151,483300.0],["2015-03-20",79.454,79.6908,78.76,79.258,598500.0],["2015-03-23",79.1519,80.5808,78.5069,80.4501,493300.0],["2015-03-24",80.2052,81.6095,80.0174,80.9482,536400.0],["2015-03-25",81.4789,81.6422,78.1231,78.1639,653400.0],["2015-03-26",77.5842,78.8824,77.2413,77.772,416200.0],["2015-03-27",77.9516,79.5111,77.8128,78.6375,373900.0],["2015-03-30",79.258,79.9602,79.0049,79.2335,354600.0],["2015-03-31",79.6173,79.65,78.1313,78.3191,408600.0],["2015-04-01",78.0496,78.417,77.2413,77.821,468700.0],["2015-04-02",77.9108,78.1394,77.4046,77.8455,384200.0],["2015-04-06",77.1188,78.5314,77.1188,77.6659,281600.0],["2015-04-07",77.7557,78.3027,76.1798,76.3758,570800.0],["2015-04-08",76.4003,79.4213,76.4003,79.3723,529700.0],["2015-04-09",79.454,79.9031,77.6332,78.0741,461900.0],["2015-04-10",78.0578,78.9559,78.0006,78.3436,215400.0],["2015-04-13",78.1394,78.711,77.3556,77.5026,316200.0],["2015-04-14",77.3392,77.7311,76.3513,76.588,402800.0],["2015-04-15",76.9555,77.1514,75.7062,75.9512,396700.0],["2015-04-16",75.5021,76.7269,75.3878,75.4939,343100.0],["2015-04-17",75.0204,75.9267,74.0651,75.0122,453400.0],["2015-04-20",75.4939,76.139,74.8979,75.0449,394100.0],["2015-04-21",75.1918,75.5674,74.7183,74.7836,373600.0],["2015-04-22",74.9551,75.1184,73.7222,74.5632,551700.0],["2015-04-23",74.8326,77.1351,74.6121,77.0126,598300.0],["2015-04-24",77.2413,78.0006,76.6126,76.6534,268800.0],["2015-04-27",76.6044,77.3474,75.1347,75.3306,331800.0],["2015-04-28",75.2082,76.833,74.4488,76.4493,360400.0],["2015-04-29",76.2778,76.2778,72.3586,72.8321,851400.0],["2015-04-30",72.6362,72.9628,70.4153,70.848,1008200.0],["2015-05-01",71.1093,72.6933,69.6478,71.2563,979900.0],["2015-05-04",71.3053,72.9465,71.2808,72.326,679200.0],["2015-05-05",72.6444,73.5017,71.8034,72.3178,708200.0],["2015-05-06",72.5382,72.9873,72.0156,72.5872,459500.0],["2015-05-07",72.7587,74.6775,72.7587,74.0814,542900.0],["2015-05-08",74.9551,76.3839,74.8326,75.3715,621400.0],["2015-05-11",75.543,75.8532,74.8653,75.2409,422300.0],["2015-05-12",74.6856,75.5511,73.616,74.9796,499200.0],["2015-05-13",75.2408,75.894,74.408,74.9387,1096100.0],["2015-05-14",75.7634,76.1308,70.5541,71.7054,2502900.0],["2015-05-15",71.8442,72.3586,71.1175,71.6319,854300.0],["2015-05-18",71.4686,71.7625,70.6358,71.4359,849000.0],["2015-05-19",71.6891,73.3629,71.5992,72.9791,858100.0],["2015-05-20",72.7423,73.5017,72.3423,73.0363,527600.0],["2015-05-21",72.9056,73.2323,71.9748,72.0483,436900.0],["2015-05-22",72.2688,72.5709,70.8236,70.9869,656200.0],["2015-05-26",70.8317,71.3951,70.2602,71.1665,653000.0],["2015-05-27",71.4278,71.5421,70.8889,71.2808,335300.0],["2015-05-28",71.2808,71.8871,71.035,71.3381,389400.0],["2015-05-29",71.3054,71.4446,70.9285,71.1251,756800.0],["2015-06-01",71.0186,71.2808,70.4942,70.5843,596000.0],["2015-06-02",70.273,70.7073,70.1747,70.4287,705600.0],["2015-06-03",70.8138,71.33,70.609,71.2644,457600.0],["2015-06-04",71.0268,71.9936,70.8056,71.7888,508800.0],["2015-06-05",71.5675,72.0427,71.3463,71.9608,355700.0],["2015-06-08",71.756,72.9522,71.756,71.8871,662000.0],["2015-06-09",71.6987,71.715,70.7974,70.9858,522300.0],["2015-06-10",71.035,71.8543,70.8711,71.3791,463300.0],["2015-06-11",71.289,71.8052,70.7974,71.1661,403000.0],["2015-06-12",71.1005,72.4524,71.1005,71.7232,414300.0],["2015-06-15",71.2398,71.6986,70.6335,71.248,441500.0],["2015-06-16",71.035,71.9362,70.9449,71.1497,376100.0],["2015-06-17",71.1579,71.5593,70.5024,71.4037,413200.0],["2015-06-18",71.6413,72.4114,71.4037,71.4856,482700.0],["2015-06-19",71.2562,72.3377,70.8875,72.1083,674700.0],["2015-06-22",72.5917,73.4438,72.2066,73.2635,479200.0],["2015-06-23",72.8703,73.1325,70.9695,72.0018,790300.0],["2015-06-24",71.7888,72.5098,71.3299,71.6085,360100.0],["2015-06-25",72.0345,72.3459,71.5266,71.9608,305500.0],["2015-06-26",72.1657,72.6736,71.3709,72.5835,659100.0],["2015-06-29",71.8462,72.4688,71.3464,71.3709,576300.0],["2015-06-30",71.7888,72.6163,71.5184,72.2312,582200.0],["2015-07-01",72.5426,72.7556,71.8461,72.1001,573100.0],["2015-07-02",72.051,72.2804,71.3545,71.6659,317000.0],["2015-07-06",71.1251,72.4114,70.953,72.01,441700.0],["2015-07-07",73.0177,73.5667,71.797,73.37,867600.0],["2015-07-08",72.9604,73.3291,72.1984,72.8293,4846100.0],["2015-07-09",73.239,73.5257,72.3541,72.3705,1143000.0],["2015-07-10",73.0095,73.7387,72.7064,73.6486,488300.0],["2015-07-13",73.7388,75.6969,73.6568,75.4593,657600.0],["2015-07-14",75.6805,76.3852,75.4347,76.1066,571800.0],["2015-07-15",76.2705,76.2786,75.3774,75.5495,332600.0],["2015-07-16",76.1639,76.1967,75.2381,76.1148,391200.0],["2015-07-17",75.9263,76.1148,75.1889,75.656,301400.0],["2015-07-20",75.7952,76.4999,75.5576,76.0656,302600.0],["2015-07-21",75.656,76.1967,75.3856,76.0165,258500.0],["2015-07-22",76.1721,77.8927,75.9509,77.8026,581000.0],["2015-07-23",77.7944,77.9255,76.1721,76.1967,373900.0],["2015-07-24",76.6063,76.7047,74.64,75.066,433700.0],["2015-07-27",75.0333,75.0497,73.6159,73.8125,549800.0],["2015-07-28",73.8862,75.2299,73.1325,75.0251,406800.0],["2015-07-29",75.2791,76.8194,75.0988,76.6146,567300.0],["2015-07-30",76.3606,77.3601,76.0656,77.1389,418600.0],["2015-07-31",77.3602,78.3351,76.8276,77.8354,478800.0],["2015-08-03",77.9746,78.9988,77.9419,78.753,479700.0],["2015-08-04",79.0233,79.5887,78.2532,79.0233,678400.0],["2015-08-05",79.5559,80.5063,79.179,79.5887,1333400.0],["2015-08-06",78.245,78.9005,73.0423,74.6482,2078700.0],["2015-08-07",74.0829,74.9759,72.3623,73.9108,1212700.0],["2015-08-10",74.5499,75.32,72.477,72.5835,821400.0],["2015-08-11",72.3377,73.1488,71.3463,72.1902,661200.0],["2015-08-12",71.543,71.8543,70.0928,71.6577,723100.0],["2015-08-13",71.5348,72.6408,71.5348,71.7806,492900.0],["2015-08-14",71.4692,72.1657,71.2071,71.6741,302300.0],["2015-08-17",71.3463,72.0673,70.6991,71.6085,462500.0],["2015-08-18",71.6659,71.8707,70.0928,70.4123,889400.0],["2015-08-19",70.1419,70.8711,69.2325,70.568,872500.0],["2015-08-20",69.7733,70.5516,68.6344,68.7573,922100.0],["2015-08-21",67.5693,68.405,66.6189,66.7008,937400.0],["2015-08-24",58.3622,66.3719,52.581,64.5545,1277400.0],["2015-08-25",65.1137,66.5939,64.7272,64.7354,860600.0],["2015-08-26",66.1745,66.4376,63.987,65.7304,758700.0],["2015-08-27",66.0594,67.5149,65.8209,67.0133,607200.0],["2015-08-28",67.0791,67.7616,66.5034,67.2435,371800.0],["2015-08-31",67.0544,67.5643,64.1433,64.2913,654100.0],["2015-09-01",63.2223,64.0528,62.7124,63.3292,612800.0],["2015-09-02",64.0693,64.538,63.3045,64.1762,506300.0],["2015-09-03",64.6038,65.1466,64.39,64.6778,422800.0],["2015-09-04",63.9624,64.9656,63.5923,64.3982,277700.0],["2015-09-08",65.5084,65.9114,64.7025,65.6153,341300.0],["2015-09-09",66.2732,66.2978,64.5791,64.7272,362400.0],["2015-09-10",64.7518,65.2781,64.1351,64.2995,393300.0],["2015-09-11",63.7485,65.3686,63.7239,65.3275,340300.0],["2015-09-14",65.6975,65.6975,63.5429,63.6252,584700.0],["2015-09-15",63.6499,64.3817,62.7782,64.0117,497700.0],["2015-09-16",63.8226,63.9953,62.1368,62.3506,667800.0],["2015-09-17",62.3999,64.0199,62.1121,63.3374,635400.0],["2015-09-18",62.2437,63.0167,61.997,62.1532,707300.0],["2015-09-21",62.3341,62.9509,61.4213,61.6845,518500.0],["2015-09-22",62.3588,64.4558,61.7009,64.3736,863200.0],["2015-09-23",64.3078,64.8587,63.9459,64.4969,389900.0],["2015-09-24",64.3489,64.8094,63.4772,64.7189,898100.0],["2015-09-25",65.3933,66.2156,65.0561,65.5495,823100.0],["2015-09-28",65.5742,65.6893,62.8604,63.6252,613900.0],["2015-09-29",64.6778,65.015,63.1482,64.4476,738400.0],["2015-09-30",65.1712,65.6893,63.1811,63.3538,685600.0],["2015-10-01",63.0167,63.3621,60.4098,61.1499,794300.0],["2015-10-02",60.7059,63.14,60.2125,63.1236,649700.0],["2015-10-05",63.3621,64.5052,62.844,64.2173,436100.0],["2015-10-06",64.2913,64.3242,62.8028,63.0084,351000.0],["2015-10-07",62.515,63.1565,61.3144,62.1121,456700.0],["2015-10-08",61.6269,63.0249,61.5611,62.3259,325100.0],["2015-10-09",62.1779,63.7157,62.0545,63.6581,452500.0],["2015-10-12",63.4114,63.7979,62.7864,62.9838,273100.0],["2015-10-13",62.9673,64.2995,62.8029,62.918,255700.0],["2015-10-14",63.0331,63.3949,61.4131,61.7009,393400.0],["2015-10-15",62.1203,62.7289,61.4707,62.6795,283000.0],["2015-10-16",62.6795,63.6252,62.5233,63.3292,261600.0],["2015-10-19",63.5841,65.862,63.3703,64.9081,627600.0],["2015-10-20",65.788,67.6054,65.0396,65.2206,699700.0],["2015-10-21",64.5956,64.9903,61.7338,62.3835,1150700.0],["2015-10-22",63.0085,63.3209,60.6976,61.2815,1041000.0],["2015-10-23",62.0874,62.3753,60.9937,61.4542,739400.0],["2015-10-26",61.3391,63.3456,61.3226,63.0413,479200.0],["2015-10-27",63.14,63.14,61.3144,61.8489,405600.0],["2015-10-28",62.0052,64.538,61.6022,64.5051,582700.0],["2015-10-29",64.168,64.3078,62.5973,62.8193,494700.0],["2015-10-30",62.7206,63.2552,61.0595,61.2897,559900.0],["2015-11-02",61.9229,63.6581,61.2733,63.4196,718100.0],["2015-11-03",63.4196,63.9623,62.515,63.0578,373000.0],["2015-11-04",63.9377,64.0693,62.4986,62.8275,362900.0],["2015-11-05",62.4986,62.6877,59.2503,60.2454,1357400.0],["2015-11-06",60.9526,61.2404,59.9822,61.0184,474800.0],["2015-11-09",61.2486,61.4707,59.4641,59.974,528800.0],["2015-11-10",59.6944,60.6154,59.0858,60.4509,566900.0],["2015-11-11",60.6648,61.6105,60.0316,60.8786,407200.0],["2015-11-12",60.7963,61.1006,60.048,60.2454,368500.0],["2015-11-13",59.6944,59.9328,57.3424,57.7207,724800.0],["2015-11-16",57.8112,58.3786,57.4165,57.9757,711700.0],["2015-11-17",58.2141,58.8802,57.2355,57.5563,1352600.0],["2015-11-18",59.6039,61.2568,57.7043,60.895,2257100.0],["2015-11-19",61.446,61.446,58.8309,59.3983,1027600.0],["2015-11-20",59.4312,61.0348,59.2256,60.8128,751200.0],["2015-11-23",60.6154,62.8029,60.5332,62.2601,699700.0],["2015-11-24",61.7749,62.9756,60.5085,61.8736,703000.0],["2015-11-25",62.1039,63.1318,61.8161,62.5973,397400.0],["2015-11-27",61.5036,62.1532,61.4789,61.5447,250300.0],["2015-11-30",61.1335,61.594,60.5085,60.969,495600.0],["2015-12-01",61.2733,61.5611,60.4838,60.5743,839800.0],["2015-12-02",60.7223,63.2222,60.6647,62.8604,868500.0],["2015-12-03",62.8604,63.617,61.5611,61.8078,668900.0],["2015-12-04",62.1779,64.8588,62.1779,64.2338,1145200.0],["2015-12-07",64.3245,66.4626,63.7137,65.5381,1282700.0],["2015-12-08",65.3647,66.4379,65.2161,66.1077,643100.0],["2015-12-09",65.6289,67.6431,65.3152,66.4461,1170800.0],["2015-12-10",66.4544,67.0323,64.8694,65.761,778800.0],["2015-12-11",64.8116,65.7197,64.5474,65.2244,549700.0],["2015-12-14",65.1253,65.1253,63.2596,63.7219,587800.0],["2015-12-15",64.2007,64.8198,63.5898,63.8705,483000.0],["2015-12-16",64.2007,64.7373,62.723,63.6063,595200.0],["2015-12-17",63.6229,64.1099,62.1617,62.1782,881700.0],["2015-12-18",61.8232,62.8056,60.9234,62.2112,1323400.0],["2015-12-21",62.8139,64.3246,62.5002,63.854,515000.0],["2015-12-22",63.5816,64.3823,62.5992,63.2926,372900.0],["2015-12-23",63.2514,63.887,62.9789,63.532,272500.0],["2015-12-24",63.4908,63.9613,62.9542,63.3917,144000.0],["2015-12-28",63.3092,64.0852,62.7974,64.0356,361300.0],["2015-12-29",64.3906,65.0923,63.7219,64.4236,410600.0],["2015-12-30",63.9448,64.3328,63.3835,63.4743,265400.0],["2015-12-31",63.3835,64.1677,62.8386,63.3257,519500.0],["2016-01-04",62.3103,63.111,61.3609,61.9718,932300.0],["2016-01-05",62.1039,63.2348,61.171,61.3031,656900.0],["2016-01-06",60.0071,61.2371,59.941,60.8408,887400.0],["2016-01-07",59.6686,60.3703,58.6532,58.6615,637800.0],["2016-01-08",58.7027,59.6191,58.0588,58.8348,1003300.0],["2016-01-11",59.1651,59.5118,57.902,58.711,742300.0],["2016-01-12",59.3137,61.0885,59.0412,60.9564,709700.0],["2016-01-13",61.526,61.9636,59.9658,60.5272,1128300.0],["2016-01-14",60.7418,61.6664,59.033,60.4776,634800.0],["2016-01-15",59.1651,60.0814,57.9928,59.4375,640800.0],["2016-01-19",60.263,61.0555,59.0165,59.7924,688200.0],["2016-01-20",60.618,61.782,59.0908,60.5354,1679200.0],["2016-01-21",60.7913,61.914,60.1061,61.3362,753500.0],["2016-01-22",62.7396,64.597,62.3929,64.1925,1052000.0],["2016-01-25",63.7302,63.9696,61.9718,62.3763,779900.0],["2016-01-26",62.4589,63.4743,62.1039,62.7891,455200.0],["2016-01-27",62.4176,63.1193,61.2206,62.0296,586400.0],["2016-01-28",62.6901,63.5073,61.6664,63.0946,531500.0],["2016-01-29",63.2019,64.275,62.9625,64.0934,894500.0],["2016-02-01",63.7219,65.1088,63.6724,64.2585,837800.0],["2016-02-02",63.821,64.0026,62.9624,63.5073,415700.0],["2016-02-03",63.6311,63.6311,61.2454,62.2443,560000.0],["2016-02-04",61.881,63.1936,61.006,62.8799,641300.0],["2016-02-05",62.7808,63.1688,60.1804,60.2135,547500.0],["2016-02-08",60.0318,60.2712,58.6202,59.9988,627500.0],["2016-02-09",59.842,60.3951,58.4056,59.5448,958400.0],["2016-02-10",60.263,60.6592,59.2063,59.2476,616200.0],["2016-02-11",58.6862,59.5118,58.0093,58.7853,600200.0],["2016-02-12",60.0649,61.006,59.1898,60.75,659700.0],["2016-02-16",61.4105,62.3268,61.0968,61.8315,881300.0],["2016-02-17",62.2773,64.3081,61.9223,63.4908,3554400.0],["2016-02-18",52.5856,54.2367,51.3474,53.2296,8232300.0],["2016-02-19",53.2213,54.6164,53.0232,54.1707,1732900.0],["2016-02-22",54.1376,54.5669,52.371,52.8746,1776200.0],["2016-02-23",52.8746,55.8052,52.8168,55.1695,1999100.0],["2016-02-24",54.5174,56.4656,54.0716,56.1024,1111400.0],["2016-02-25",56.4574,57.3076,55.9951,57.2003,969600.0],["2016-02-26",57.3993,57.8055,56.1888,57.4407,883000.0],["2016-02-29",57.449,58.2781,56.9018,57.0013,1262100.0],["2016-03-01",57.25,58.2864,56.7609,57.7143,1325500.0],["2016-03-02",57.6563,58.2947,56.993,57.5071,1239000.0],["2016-03-03",57.4242,57.8387,56.4707,57.6895,1292700.0],["2016-03-04",57.9216,59.157,57.5071,58.303,1028300.0],["2016-03-07",57.8138,58.5269,56.8189,57.3247,688600.0],["2016-03-08",56.8106,57.5651,56.0644,56.1059,820100.0],["2016-03-09",56.736,57.4822,55.0612,55.9898,1893200.0],["2016-03-10",56.3629,56.5204,53.3284,53.917,1944200.0],["2016-03-11",54.3067,54.8788,52.6734,54.8208,1289200.0],["2016-03-14",54.6881,55.7825,54.6881,55.5587,951800.0],["2016-03-15",55.7577,55.7577,54.456,54.7627,670100.0],["2016-03-16",54.3067,54.4891,53.2206,53.6434,1239900.0],["2016-03-17",53.5356,54.5057,53.0299,53.7678,783400.0],["2016-03-18",53.9253,54.1989,53.7015,53.7761,1106000.0],["2016-03-21",53.5522,53.9253,53.0796,53.8092,626700.0],["2016-03-22",53.5191,53.6434,52.9304,53.3035,415500.0],["2016-03-23",53.3118,53.3118,51.8691,52.3169,851800.0],["2016-03-24",52.2505,52.9055,51.2224,52.3334,829000.0],["2016-03-28",52.3334,52.947,51.4297,51.7365,525700.0],["2016-03-29",51.7779,53.4361,51.7365,53.3201,766700.0],["2016-03-30",53.7844,54.2653,52.7894,53.4444,587500.0],["2016-03-31",53.2786,53.66,52.491,52.9553,554500.0],["2016-04-01",52.5656,53.4776,52.5656,53.2289,494900.0],["2016-04-04",53.204,53.4279,52.4827,52.9055,435000.0],["2016-04-05",52.3003,53.0713,52.1096,52.1427,407200.0],["2016-04-06",52.2505,53.5274,52.1262,53.1874,594400.0],["2016-04-07",53.1128,53.718,52.9801,53.403,654000.0],["2016-04-08",55.9069,57.1423,55.5089,56.4127,1345500.0],["2016-04-11",56.8853,57.2086,55.8074,56.0313,985600.0],["2016-04-12",55.8654,56.0064,54.9368,55.8903,564100.0],["2016-04-13",56.1473,56.9018,55.7079,56.6033,662400.0],["2016-04-14",56.7111,57.0013,56.28,56.5287,319800.0],["2016-04-15",56.2551,56.9018,55.8986,56.7609,317500.0],["2016-04-18",56.7774,57.4656,55.9981,56.9433,523800.0],["2016-04-19",57.2749,57.4324,56.479,56.5453,515600.0],["2016-04-20",56.6697,57.0013,56.0893,56.6199,314300.0],["2016-04-21",56.7194,56.7194,55.4841,56.28,723800.0],["2016-04-22",56.081,56.3214,55.4758,55.9732,510700.0],["2016-04-25",55.8654,56.1805,55.5753,55.7825,496600.0],["2016-04-26",56.0396,57.2832,55.683,57.1837,530500.0],["2016-04-27",56.7443,57.4988,56.678,57.2915,461300.0],["2016-04-28",56.9267,57.3744,56.6365,57.0842,448600.0],["2016-04-29",56.736,57.2667,55.6913,56.0064,396000.0],["2016-05-02",56.4044,57.1423,56.2386,56.9516,409700.0],["2016-05-03",56.8023,57.0511,56.4127,56.7443,443800.0],["2016-05-04",56.3463,57.2335,55.9898,57.1091,1146500.0],["2016-05-05",56.7775,57.6978,56.1225,57.5071,872800.0],["2016-05-06",56.678,57.1837,55.5835,56.7775,922200.0],["2016-05-09",57.0179,58.2367,56.6863,57.8968,1156300.0],["2016-05-10",57.6066,57.8719,55.9566,56.993,1644700.0],["2016-05-11",56.9018,56.9018,53.3118,54.0082,3862000.0],["2016-05-12",59.6959,62.689,59.3145,62.1998,5936300.0],["2016-05-13",62.6227,62.7139,60.7655,61.3459,1656100.0],["2016-05-16",61.5863,63.145,61.0971,63.0953,1075900.0],["2016-05-17",62.9378,63.6923,61.4785,61.7521,912600.0],["2016-05-18",61.3044,62.7471,60.9313,61.9511,950200.0],["2016-05-19",61.6029,62.1833,61.0391,61.6941,543600.0],["2016-05-20",62.1186,62.1186,61.103,61.8689,1011900.0],["2016-05-23",62.0687,62.8512,61.4277,61.794,892800.0],["2016-05-24",62.1186,62.8512,61.6192,62.5266,791700.0],["2016-05-25",63.5588,66.9802,63.3257,65.8065,2458200.0],["2016-05-26",67.2217,70.718,67.18,69.4194,2865200.0],["2016-05-27",69.8439,70.8013,69.2529,70.6098,1063900.0],["2016-05-31",70.6182,71.2259,69.9772,70.9262,1006100.0],["2016-06-01",70.6514,71.7669,70.2269,71.1842,637600.0],["2016-06-02",71.1676,72.1915,71.1676,72.05,728100.0],["2016-06-03",72.4995,72.5328,71.2591,71.6421,677100.0],["2016-06-06",71.9667,72.0167,71.1592,71.8252,571500.0],["2016-06-07",71.9168,71.9168,70.6597,70.6847,705200.0],["2016-06-08",70.9594,72.5578,70.7596,72.2331,626000.0],["2016-06-09",71.7919,72.2997,71.5921,71.6587,473600.0],["2016-06-10",71.359,71.5838,70.5016,70.8179,475900.0],["2016-06-13",70.3434,70.9594,69.486,69.5859,599200.0],["2016-06-14",69.5526,70.3934,69.2196,69.8856,644600.0],["2016-06-15",69.7357,69.8772,68.9282,69.0947,497100.0],["2016-06-16",68.7451,69.0198,68.0125,68.7284,650700.0],["2016-06-17",68.9116,69.1363,68.0874,68.8367,490200.0],["2016-06-20",69.6775,70.2102,68.8117,68.87,526200.0],["2016-06-21",69.2612,71.2925,68.8034,70.9262,1033800.0],["2016-06-22",71.3174,72.2831,70.8346,71.6254,984200.0],["2016-06-23",72.6993,73.7982,72.6327,73.024,625400.0],["2016-06-24",70.7264,72.9823,70.7264,71.9667,1251500.0],["2016-06-27",71.3673,71.5422,69.6025,70.052,966800.0],["2016-06-28",70.6764,70.9594,69.411,69.794,642100.0],["2016-06-29",70.2851,70.8096,69.9355,70.718,623500.0],["2016-06-30",70.7596,71.5921,69.0947,71.5255,752100.0],["2016-07-01",71.6171,71.7669,71.2425,71.4672,462600.0],["2016-07-05",71.409,71.8002,69.6275,71.5921,620300.0],["2016-07-06",71.3174,72.4162,71.3091,71.8918,410600.0],["2016-07-07",72.0417,72.2831,71.3008,71.667,403000.0],["2016-07-08",71.9667,73.0489,71.4673,71.8086,449900.0],["2016-07-11",71.8086,73.615,71.6587,72.9074,477600.0],["2016-07-12",72.9074,73.0989,71.9168,72.2414,297700.0],["2016-07-13",72.333,72.8325,71.9667,72.4163,291200.0],["2016-07-14",73.0073,73.9979,72.9324,73.3903,333600.0],["2016-07-15",73.7315,74.2227,72.9906,73.2321,663500.0],["2016-07-18",73.3902,74.0312,73.1405,73.7815,944800.0],["2016-07-19",73.4235,74.0812,72.7742,73.1904,631500.0],["2016-07-20",73.4651,74.6722,73.1904,74.1977,325900.0],["2016-07-21",74.2393,74.5057,73.7732,74.281,227000.0],["2016-07-22",74.3226,76.2206,74.3226,75.8127,646400.0],["2016-07-25",75.7545,76.2956,74.872,76.0874,334000.0],["2016-07-26",75.563,75.8044,73.257,73.3653,847000.0],["2016-07-27",73.8897,74.3725,72.0749,72.8075,661100.0],["2016-07-28",72.5661,74.7388,72.5661,74.0146,412700.0],["2016-07-29",73.7815,74.4225,72.6577,73.5817,476900.0],["2016-08-01",74.0895,75.6296,73.6649,75.4964,862700.0],["2016-08-02",75.0385,75.2799,73.1655,73.6899,561100.0],["2016-08-03",73.59,73.59,72.025,73.0323,1215000.0],["2016-08-04",79.7003,82.2893,79.0843,80.7409,3212700.0],["2016-08-05",81.0073,81.7149,80.4412,80.4912,720200.0],["2016-08-08",80.6993,82.1395,80.3497,80.6244,478200.0],["2016-08-09",80.6327,82.5391,80.1749,81.8981,607400.0],["2016-08-10",82.1062,82.5557,80.7243,81.7649,463000.0],["2016-08-11",81.7399,82.8304,81.7399,82.4808,458100.0],["2016-08-12",82.6895,82.6895,81.746,82.606,406000.0],["2016-08-15",82.5142,83.2323,82.3973,82.6478,343800.0],["2016-08-16",82.247,82.6144,81.8879,82.0633,288200.0],["2016-08-17",81.8629,82.3722,81.4287,82.2052,327700.0],["2016-08-18",81.9965,82.6311,81.6291,82.4808,210400.0],["2016-08-19",82.4808,82.4808,81.6708,82.0967,258700.0],["2016-08-22",82.2219,82.3973,81.6708,82.3973,270800.0],["2016-08-23",82.6979,83.2072,82.0382,82.6979,339300.0],["2016-08-24",82.9484,83.1905,82.2637,82.4808,424500.0],["2016-08-25",82.3054,82.606,81.2283,82.5893,206500.0],["2016-08-26",82.6645,82.9066,81.3535,81.8796,248400.0],["2016-08-29",81.6458,83.1905,81.6458,83.1321,361000.0],["2016-08-30",83.1738,83.1738,82.3054,82.8732,264500.0],["2016-08-31",83.0736,83.2156,82.3305,83.0486,321800.0],["2016-09-01",83.3241,84.0506,82.3889,83.249,385000.0],["2016-09-02",83.249,84.7854,82.8732,84.777,389500.0],["2016-09-06",84.7185,85.6955,83.8585,84.3261,404400.0],["2016-09-07",84.5766,84.9607,83.4995,84.3762,293600.0],["2016-09-08",84.3511,84.3511,81.8211,81.8545,475000.0],["2016-09-09",81.4287,81.771,80.577,80.7523,637100.0],["2016-09-12",80.7607,80.9194,79.4247,80.8943,698600.0],["2016-09-13",80.1011,81.8963,80.1011,81.3786,563800.0],["2016-09-14",81.579,82.8231,81.2366,81.7877,379900.0],["2016-09-15",81.5873,82.6311,81.5623,82.2553,306700.0],["2016-09-16",82.4641,83.4744,82.1218,82.9484,618500.0],["2016-09-19",82.8983,83.3659,81.9798,82.7396,294600.0],["2016-09-20",83.1822,83.416,81.9714,82.3138,295400.0],["2016-09-21",82.2553,83.2323,81.8378,82.8899,242700.0],["2016-09-22",83.0235,84.1925,82.9651,84.1007,247800.0],["2016-09-23",84.4848,85.5953,84.2426,85.2864,438100.0],["2016-09-26",85.0693,85.7373,84.8355,84.919,326000.0],["2016-09-27",83.775,84.0756,81.7376,82.0299,1052900.0],["2016-09-28",81.3703,81.9047,79.3496,80.3182,1393900.0],["2016-09-29",79.8756,80.3849,78.7567,78.7984,659500.0],["2016-09-30",79.2744,80.7356,78.8652,80.1094,542900.0],["2016-10-03",80.2179,80.9611,79.4247,79.4748,429700.0],["2016-10-04",79.8338,80.602,78.8569,79.1575,334600.0],["2016-10-05",79.0657,79.216,78.072,78.3309,364200.0],["2016-10-06",77.9718,79.074,77.237,78.3309,438700.0],["2016-10-07",78.5813,79.2994,78.2056,79.1157,535300.0],["2016-10-10",79.1825,80.7774,79.1491,80.5352,441200.0],["2016-10-11",80.4684,80.4684,79.0072,79.1408,307500.0],["2016-10-12",79.1408,80.5603,78.7567,80.0009,365400.0],["2016-10-13",79.2911,79.7504,78.9321,79.3746,186200.0],["2016-10-14",79.7503,80.3432,79.2243,79.767,356300.0],["2016-10-17",79.742,80.4601,79.3078,79.6668,230200.0],["2016-10-18",80.3849,81.8629,79.934,81.1197,702000.0],["2016-10-19",80.9778,82.2971,80.9527,81.3702,297300.0],["2016-10-20",80.8025,81.1114,78.7651,80.552,717200.0],["2016-10-21",80.5436,82.6728,80.1929,82.247,391400.0],["2016-10-24",80.744,81.1615,80.101,81.0446,498400.0],["2016-10-25",78.8235,79.2076,76.2517,76.7694,1303500.0],["2016-10-26",76.377,77.7213,76.3018,76.4605,498300.0],["2016-10-27",77.0616,78.1471,76.0012,77.6795,479600.0],["2016-10-28",77.7547,78.9571,77.6712,78.6732,277400.0],["2016-10-31",78.9404,79.1074,77.9885,78.2641,339800.0],["2016-11-01",78.548,79.6335,78.2724,78.4394,305400.0],["2016-11-02",78.6315,79.6752,78.0136,79.1241,330600.0],["2016-11-03",79.3662,80.5686,78.4144,78.5312,397200.0],["2016-11-04",78.5146,80.0259,78.4394,78.8653,290300.0],["2016-11-07",80.3432,81.5122,80.0676,80.9694,687300.0],["2016-11-08",80.9444,81.8211,79.2494,80.101,428800.0],["2016-11-09",79.0824,82.1885,77.5627,82.0466,1153300.0],["2016-11-10",82.581,83.8335,81.8128,82.4307,482000.0],["2016-11-11",82.3806,83.8251,81.8712,82.3388,530400.0],["2016-11-14",82.8983,84.3428,82.6812,84.1591,535900.0],["2016-11-15",83.8168,84.5349,83.2406,84.2927,361600.0],["2016-11-16",83.8251,84.2593,83.1738,83.6664,428800.0],["2016-11-17",84.0756,85.7873,84.0756,85.6203,535400.0],["2016-11-18",85.3448,85.6371,84.1842,84.8939,721600.0],["2016-11-21",84.9023,85.8792,84.3011,84.8772,1390800.0],["2016-11-22",82.1718,90.2295,81.4287,90.0291,3350300.0],["2016-11-23",91.3484,91.3484,89.0021,89.8705,841300.0],["2016-11-25",90.48,90.8057,89.2943,89.8872,291500.0],["2016-11-28",89.3528,89.9122,87.2653,87.6327,667100.0],["2016-11-29",86.3301,88.4844,86.1714,87.6327,642600.0],["2016-11-30",87.6661,87.9751,86.4387,86.8562,530400.0],["2016-12-01",88.9684,89.5133,86.5041,88.432,838900.0],["2016-12-02",88.4236,90.0749,88.323,89.815,625200.0],["2016-12-05",90.5108,90.9886,89.9743,90.7287,661600.0],["2016-12-06",90.6951,92.0866,89.6977,91.9273,767500.0],["2016-12-07",92.1956,94.2241,91.81,93.8217,659900.0],["2016-12-08",93.6793,94.9701,93.1009,93.8301,808000.0],["2016-12-09",94.0397,94.7019,93.1931,94.3163,495100.0],["2016-12-12",94.3917,94.945,93.1679,93.3691,526700.0],["2016-12-13",93.2937,93.7966,92.8662,93.3272,550400.0],["2016-12-14",93.3272,94.5091,92.2375,93.4529,496100.0],["2016-12-15",93.7296,94.3415,92.2543,93.5116,372200.0],["2016-12-16",93.8385,94.3582,92.8494,93.0422,899700.0],["2016-12-19",92.8494,93.7296,92.5058,92.7405,387800.0],["2016-12-20",93.126,94.5175,92.7488,93.6709,395600.0],["2016-12-21",93.6709,94.1235,92.9751,93.3272,237600.0],["2016-12-22",93.2434,93.6122,92.6231,93.2685,251000.0],["2016-12-23",93.3104,93.981,92.9416,93.3942,304500.0],["2016-12-27",93.302,94.0481,93.2685,93.5367,477600.0],["2016-12-28",93.6541,94.0061,92.556,93.8553,476200.0],["2016-12-29",93.981,94.4001,93.0841,94.3414,436900.0],["2016-12-30",94.4253,94.4253,93.0422,93.5787,578200.0],["2017-01-03",93.8637,94.0313,89.7731,90.8628,812600.0],["2017-01-04",91.5921,92.6231,90.9467,91.349,774500.0],["2017-01-05",91.064,91.4999,88.6499,90.6198,651800.0],["2017-01-06",90.5695,90.8209,88.9014,89.0858,711500.0],["2017-01-09",88.8679,90.6868,88.717,90.4269,451100.0],["2017-01-10",90.8628,92.8326,90.6113,92.1956,449900.0],["2017-01-11",91.9106,93.2685,91.0556,91.6843,400700.0],["2017-01-12",91.1143,92.204,90.0917,91.3574,348100.0],["2017-01-13",91.7597,91.7597,89.8402,90.4689,412800.0],["2017-01-17",90.5192,91.5083,89.8151,90.1671,224500.0],["2017-01-18",90.603,90.8544,89.857,90.4186,320300.0],["2017-01-19",90.1504,90.5862,89.572,89.9576,312200.0],["2017-01-20",89.6558,91.3658,89.4965,90.8293,269200.0],["2017-01-23",90.7371,91.458,89.9827,90.6868,210500.0],["2017-01-24",91.0221,91.6089,90.209,90.67,290300.0],["2017-01-25",90.7874,91.7429,90.4102,90.5527,243500.0],["2017-01-26",90.318,91.2568,89.8989,89.9743,271300.0],["2017-01-27",90.1839,90.3515,88.6583,89.8067,593700.0],["2017-01-30",89.6306,89.9408,88.7421,89.8569,216000.0],["2017-01-31",89.6055,90.7203,88.6835,90.4605,330000.0],["2017-02-01",90.7371,91.1227,89.1948,89.3876,285800.0],["2017-02-02",89.3876,90.4856,89.0188,89.6977,354500.0],["2017-02-03",89.9156,91.0389,89.396,90.7874,215500.0],["2017-02-06",90.5359,91.0221,89.6474,89.7312,416400.0],["2017-02-07",89.9911,90.5695,89.396,89.8318,399300.0],["2017-02-08",89.7815,90.9466,89.1026,90.6533,230100.0],["2017-02-09",90.8545,91.986,90.4605,90.9969,332100.0],["2017-02-10",93.3607,94.2744,92.1285,93.8134,736500.0],["2017-02-13",94.3247,94.6013,91.919,91.9777,495500.0],["2017-02-14",91.4328,92.1034,90.8628,91.6843,410900.0],["2017-02-15",91.3993,92.204,90.5275,91.4747,590700.0],["2017-02-16",91.8268,91.8268,90.67,91.6172,501000.0],["2017-02-17",91.7932,91.7932,89.1864,90.0749,864300.0],["2017-02-21",90.0414,90.4772,89.2367,89.9995,636900.0],["2017-02-22",89.2283,89.7647,85.8084,86.8394,2021000.0],["2017-02-23",78.1806,82.6064,77.9878,81.0557,4962600.0],["2017-02-24",79.6558,80.1085,78.7422,79.5385,1661700.0],["2017-02-27",79.4044,80.2342,79.2032,79.463,781300.0],["2017-02-28",79.5134,79.8487,78.4488,78.5494,896800.0],["2017-03-01",79.2116,79.8738,78.3147,78.8428,866600.0],["2017-03-02",78.4656,80.4438,78.4572,80.1337,1014000.0],["2017-03-03",80.0916,81.5141,80.0916,80.403,1263500.0],["2017-03-06",80.403,81.3542,80.2599,80.8996,859400.0],["2017-03-07",80.8323,81.7161,80.4282,80.4787,865600.0],["2017-03-08",80.807,81.1774,80.2599,80.7902,714400.0],["2017-03-09",80.5377,81.2447,80.3862,80.7144,587500.0],["2017-03-10",80.8238,82.0191,80.8154,81.7834,885600.0],["2017-03-13",81.9265,82.3727,81.6235,82.1959,655800.0],["2017-03-14",82.1875,82.802,81.5646,82.1033,750300.0],["2017-03-15",82.2296,83.871,81.775,83.2565,691700.0],["2017-03-16",83.3491,85.3188,83.3491,84.0814,990100.0],["2017-03-17",84.0056,84.637,83.7615,83.9299,861400.0],["2017-03-20",83.7363,84.1151,83.0797,83.7868,544700.0],["2017-03-21",84.1656,84.881,83.1892,83.3154,743000.0],["2017-03-22",83.307,83.7447,82.6841,83.3996,864800.0],["2017-03-23",83.3238,84.275,83.0376,83.7784,643900.0],["2017-03-24",84.0477,84.5107,83.669,84.3255,443300.0],["2017-03-27",83.6437,83.9636,82.743,83.2902,764000.0],["2017-03-28",83.2902,84.5107,83.1639,84.3087,406600.0],["2017-03-29",84.0477,85.1925,84.0477,85.0326,448000.0],["2017-03-30",85.0494,85.7059,84.9568,85.6891,255300.0],["2017-03-31",85.504,86.0343,85.445,85.6218,361300.0],["2017-04-03",85.8154,86.2699,84.839,85.7649,407500.0],["2017-04-04",85.5208,86.1773,85.3524,85.6218,543100.0],["2017-04-05",86.0258,86.8171,85.4703,85.5881,553900.0],["2017-04-06",85.7986,86.1016,85.1588,85.8575,314800.0],["2017-04-07",85.6218,86.1268,85.4366,85.9837,319500.0],["2017-04-10",84.8895,85.7144,84.3087,84.9736,518900.0],["2017-04-11",84.9821,86.0932,84.7127,86.0932,466500.0],["2017-04-12",85.9669,85.9669,84.0309,84.3339,647800.0],["2017-04-13",84.3423,85.8659,82.9871,83.1976,545100.0],["2017-04-17",83.5427,84.1487,82.2548,83.004,685100.0],["2017-04-18",82.903,83.0545,81.9855,82.4989,397600.0],["2017-04-19",82.6252,83.4922,82.5663,82.9366,439500.0],["2017-04-20",83.5006,84.8895,83.5006,84.7127,532600.0],["2017-04-21",84.839,85.6891,84.1992,85.0831,802000.0],["2017-04-24",85.7733,86.0427,84.8558,85.5039,577600.0],["2017-04-25",86.0006,86.5477,85.3861,85.6891,514500.0],["2017-04-26",85.8491,86.4214,85.3609,85.4703,630800.0],["2017-04-27",85.5965,86.8592,85.4366,86.573,495000.0],["2017-04-28",86.7245,86.775,85.4282,85.8322,403200.0],["2017-05-01",86.0006,86.3204,85.3777,85.9753,325900.0],["2017-05-02",86.1773,87.2632,86.0511,87.1959,333600.0],["2017-05-03",87.0443,87.4989,86.5056,87.2969,551500.0],["2017-05-04",87.1201,88.2144,86.6403,88.1723,443300.0],["2017-05-05",88.2985,89.4517,87.8945,89.1739,441200.0],["2017-05-08",89.1487,89.2244,87.7851,87.9197,262200.0],["2017-05-09",87.4147,87.6672,85.8996,86.4046,875900.0],["2017-05-10",86.0006,87.7177,85.8827,87.0106,725800.0],["2017-05-11",86.573,86.6151,85.4787,86.0848,787200.0],["2017-05-12",85.6218,85.8575,84.0646,84.4265,1232600.0],["2017-05-15",84.4349,84.578,83.4669,83.8036,1232000.0],["2017-05-16",84.4602,85.8491,83.6774,85.7649,2158700.0],["2017-05-17",94.0476,95.1166,88.6015,90.6301,5833700.0],["2017-05-18",88.4753,90.4786,87.2884,87.5578,2113800.0],["2017-05-19",87.3894,88.1975,86.6319,87.6083,1396100.0],["2017-05-22",87.6504,88.7783,85.6807,86.3204,908800.0],["2017-05-23",86.615,86.7665,84.679,84.8474,745900.0],["2017-05-24",85.1083,89.0308,85.0157,88.1891,1204400.0],["2017-05-25",88.5862,88.8904,87.4117,87.9863,618200.0],["2017-05-26",87.6905,90.0734,87.6905,89.4312,957500.0],["2017-05-30",89.5833,90.2086,89.3214,89.3636,511900.0],["2017-05-31",89.7354,90.7578,89.4058,90.0564,564500.0],["2017-06-01",90.4367,90.7156,89.71,90.2931,522800.0],["2017-06-02",91.6873,92.7266,89.8199,91.645,1218600.0],["2017-06-05",91.6028,91.8562,90.0987,91.2648,614700.0],["2017-06-06",91.3408,93.1237,90.8169,92.4815,697200.0],["2017-06-07",92.3801,92.3801,91.2141,91.5183,520300.0],["2017-06-08",91.3661,91.5098,90.462,91.1803,409100.0],["2017-06-09",90.9268,91.1803,90.2001,90.4283,456300.0],["2017-06-12",90.6226,91.0197,88.62,89.2791,697000.0],["2017-06-13",88.9158,90.2339,88.3496,90.141,431100.0],["2017-06-14",90.1325,90.9437,87.6399,90.2255,507300.0],["2017-06-15",89.7185,90.217,88.1299,89.803,333900.0],["2017-06-16",89.3974,90.1832,88.9158,89.8621,837000.0],["2017-06-19",89.296,89.6255,88.3074,89.5326,597400.0],["2017-06-20",89.5241,89.5241,88.0539,88.9749,383900.0],["2017-06-21",89.034,89.6086,88.7299,88.9242,420600.0],["2017-06-22",88.9665,89.2369,86.8625,86.9216,774500.0],["2017-06-23",86.7442,87.4371,84.5473,85.4599,1028600.0],["2017-06-26",85.5444,86.1443,84.9613,85.2655,313700.0],["2017-06-27",85.35,85.7049,83.7023,83.7953,388800.0],["2017-06-28",84.0657,84.1502,83.0348,83.1109,546900.0],["2017-06-29",83.1277,83.4911,81.9279,82.5194,479800.0],["2017-06-30",82.7729,83.9812,82.2659,83.2291,731500.0],["2017-07-03",83.6432,83.9812,83.0348,83.1531,302400.0],["2017-07-05",83.0517,83.5418,81.6322,82.2321,533100.0],["2017-07-06",81.7758,82.2321,80.9224,81.9364,350000.0],["2017-07-07",82.1053,82.8067,81.9194,82.2912,300500.0],["2017-07-10",82.08,82.2997,80.8632,81.3533,334100.0],["2017-07-11",81.4716,82.2067,81.1674,81.8772,294800.0],["2017-07-12",82.0547,82.4856,80.4746,80.5506,576200.0],["2017-07-13",80.7365,81.5139,79.7141,80.4661,780900.0],["2017-07-14",80.3816,80.9224,79.9507,79.9676,413400.0],["2017-07-17",80.4154,81.0491,79.8493,80.3816,425300.0],["2017-07-18",80.1028,80.4154,79.5958,79.6972,631100.0],["2017-07-19",79.4352,80.4154,79.0888,80.069,1041400.0],["2017-07-20",80.3225,80.483,79.7648,79.976,501300.0],["2017-07-21",80.4746,80.4746,79.0381,79.9507,631200.0],["2017-07-24",80.0605,80.2126,79.2071,79.2325,319400.0],["2017-07-25",79.4437,80.2549,79.4183,80.2126,421400.0],["2017-07-26",80.2295,80.4154,79.4015,79.6043,369300.0],["2017-07-27",79.7056,80.6604,79.3,80.6013,376800.0],["2017-07-28",80.0352,80.6351,77.4665,78.2861,685100.0],["2017-07-31",78.5987,78.6579,77.796,78.379,445800.0],["2017-08-01",78.9029,79.2578,77.9143,77.9819,443100.0],["2017-08-02",77.8129,78.2607,77.3313,77.7707,478900.0],["2017-08-03",77.5594,78.2185,77.0102,78.0664,696200.0],["2017-08-04",78.303,78.8691,77.7369,78.7424,735100.0],["2017-08-07",78.7424,80.39,78.6494,80.3731,683400.0],["2017-08-08",80.6013,80.6604,79.5282,80.1366,909000.0],["2017-08-09",80.145,80.483,79.393,80.0014,1574100.0],["2017-08-10",81.0745,82.6799,80.0014,80.7872,1822300.0],["2017-08-11",80.3732,82.2828,79.6549,82.004,1041000.0],["2017-08-14",82.0884,82.9503,81.159,82.7898,692500.0],["2017-08-15",82.8996,82.8996,81.0238,81.9364,760400.0],["2017-08-16",82.2574,83.1954,81.9617,82.2236,355400.0],["2017-08-17",81.8941,82.4856,81.0829,81.0914,470300.0],["2017-08-18",80.7859,82.6272,80.2853,82.1859,727600.0],["2017-08-21",81.889,82.432,81.5241,81.7702,478800.0],["2017-08-22",81.7956,82.2708,81.5072,82.169,476700.0],["2017-08-23",82.2963,82.4914,81.609,82.2963,904400.0],["2017-08-24",82.449,82.8902,81.4562,81.6259,776200.0],["2017-08-25",81.9059,82.8053,81.6005,82.2793,309800.0],["2017-08-28",81.4817,81.4817,79.0889,79.2331,1006800.0],["2017-08-29",78.6477,79.4792,78.4695,78.5034,574200.0],["2017-08-30",78.6477,79.8526,78.4695,79.5471,579400.0],["2017-08-31",79.598,79.9289,79.1568,79.4368,281800.0],["2017-09-01",79.5811,80.6077,79.3859,80.4635,337700.0],["2017-09-05",80.3193,81.1762,79.3435,79.7677,388300.0],["2017-09-06",80.0986,80.2429,78.5119,78.7495,836100.0],["2017-09-07",78.7155,78.7325,77.1204,77.6295,660800.0],["2017-09-08",77.5022,78.6816,77.1713,78.2659,917600.0],["2017-09-11",78.4695,79.5726,78.3677,79.5556,383000.0],["2017-09-12",79.5556,82.0841,79.1653,82.0502,603500.0],["2017-09-13",81.7617,83.6454,81.6429,82.6272,607000.0],["2017-09-14",82.8563,82.8563,81.7787,81.9823,345000.0],["2017-09-15",81.5835,82.2029,81.0914,81.855,771700.0],["2017-09-18",82.2963,83.2126,81.8805,82.4575,301900.0],["2017-09-19",82.2962,82.7714,81.3629,82.1775,306900.0],["2017-09-20",82.3556,82.8223,81.9908,82.449,362700.0],["2017-09-21",82.7205,82.8053,81.6514,82.5932,301300.0],["2017-09-22",82.7035,83.3993,82.3302,82.5678,455200.0],["2017-09-25",82.4405,83.0345,82.0332,82.3641,358200.0],["2017-09-26",82.0163,83.3484,81.906,83.0939,393300.0],["2017-09-27",83.3484,85.4018,83.026,85.02,435300.0],["2017-09-28",84.8333,85.9703,84.8078,85.7327,494800.0],["2017-09-29",85.7242,88.3546,85.3169,86.4794,1006200.0],["2017-10-02",86.8952,86.8952,84.8248,85.3509,442600.0],["2017-10-03",85.5375,85.9278,83.9338,84.2902,492500.0],["2017-10-04",86.2503,86.2503,84.0611,85.1811,724300.0],["2017-10-05",85.2999,86.2163,85.0624,85.6987,327600.0],["2017-10-06",85.8345,86.5812,85.3678,86.5642,345800.0],["2017-10-09",86.403,86.7594,84.9096,85.2151,366900.0],["2017-10-10",85.7497,86.3776,84.9096,85.3763,302000.0],["2017-10-11",85.6478,85.9788,84.6806,85.0369,299200.0],["2017-10-12",85.0284,85.1387,83.0684,84.3327,414600.0],["2017-10-13",83.9933,84.6975,83.7557,84.6466,288200.0],["2017-10-16",85.1303,85.5206,82.9581,83.5181,508000.0],["2017-10-17",82.992,85.6648,82.7629,84.9436,549000.0],["2017-10-18",84.7569,86.7678,84.3242,86.0042,471400.0],["2017-10-19",85.4527,86.5558,85.2491,86.4879,299400.0],["2017-10-20",87.1073,87.6418,86.7424,86.9121,421100.0],["2017-10-23",86.9376,87.3788,85.6393,86.1654,339800.0],["2017-10-24",86.4963,86.963,85.5036,86.0806,311500.0],["2017-10-25",85.6309,86.5557,84.6212,86.403,240100.0],["2017-10-26",86.7594,87.9473,86.4285,86.7424,389900.0],["2017-10-27",86.8103,88.4734,86.403,88.2697,463100.0],["2017-10-30",87.9558,87.9558,85.8345,87.6758,609100.0],["2017-10-31",87.5145,88.2103,87.4297,87.8285,508500.0],["2017-11-01",87.6758,89.2455,86.0975,86.3436,497500.0],["2017-11-02",86.5048,87.1158,85.6648,85.8769,466000.0],["2017-11-03",86.963,88.3037,86.3945,87.1327,1081700.0],["2017-11-06",87.1497,87.8624,86.6745,86.8357,503700.0],["2017-11-07",86.7,87.9133,85.1048,85.86,399700.0],["2017-11-08",85.283,87.2515,85.283,85.9618,395900.0],["2017-11-09",85.826,86.3945,84.5363,85.0539,434400.0],["2017-11-10",84.8502,85.3678,84.1884,84.8418,643800.0],["2017-11-13",84.8333,85.3339,84.146,84.5957,668300.0],["2017-11-14",84.723,90.1025,84.723,88.3206,1551400.0],["2017-11-15",87.4721,89.1946,86.6576,88.2358,540400.0],["2017-11-16",88.6685,89.4916,87.9728,88.6176,370400.0],["2017-11-17",88.4988,89.6782,88.4988,89.1182,442300.0],["2017-11-20",86.9121,88.0237,86.0127,87.3788,925100.0],["2017-11-21",87.4043,87.8115,86.42,87.0309,438800.0],["2017-11-22",86.7679,89.4831,85.8769,85.9788,1393000.0],["2017-11-24",86.14,86.3691,85.2915,85.6139,211200.0],["2017-11-27",85.8684,86.7169,85.3424,85.4442,754300.0],["2017-11-28",85.4103,87.523,84.7145,86.9206,850300.0],["2017-11-29",87.54,88.1,86.4709,86.7254,1481100.0],["2017-11-30",84.7484,91.0867,81.9059,87.8285,3607600.0],["2017-12-01",87.4026,89.7024,86.6615,89.6087,1247500.0],["2017-12-04",90.2902,92.1812,90.205,90.8098,928200.0],["2017-12-05",90.8353,92.4622,90.3498,90.4265,1042200.0],["2017-12-06",90.7416,91.4827,88.561,88.8336,515900.0],["2017-12-07",88.5866,89.6088,87.3856,87.4537,984400.0],["2017-12-08",87.0704,89.3021,85.0942,89.0721,1722200.0],["2017-12-11",89.4384,90.2902,87.1045,87.7604,760400.0],["2017-12-12",89.1828,89.1828,85.9375,87.377,780000.0],["2017-12-13",87.5133,88.5781,87.1045,87.3004,525600.0],["2017-12-14",87.8285,87.8285,83.9102,84.8728,990600.0],["2017-12-15",84.5491,85.7075,84.1487,84.5065,1169400.0],["2017-12-18",85.0602,85.9887,85.0091,85.4691,545200.0],["2017-12-19",87.7348,89.2254,86.5763,88.1181,1438700.0],["2017-12-20",86.6274,87.2407,85.0942,85.3327,1093600.0],["2017-12-21",84.992,86.0653,84.992,85.4435,695700.0],["2017-12-22",85.6053,85.8608,84.8387,85.0516,360400.0],["2017-12-26",84.8217,86.1164,84.8217,85.1453,304400.0],["2017-12-27",85.1113,85.4776,84.0977,84.3702,397700.0],["2017-12-28",84.4384,85.2561,84.0976,84.9324,362400.0],["2017-12-29",84.8302,84.8302,83.4843,83.5695,466600.0],["2018-01-02",82.36,83.2032,81.8404,82.0874,1168700.0],["2018-01-03",82.4111,84.0039,81.7893,83.6632,850500.0],["2018-01-04",84.0891,84.9579,82.9307,84.1658,701000.0],["2018-01-05",85.6053,87.2663,82.4366,83.8165,823100.0],["2018-01-08",83.4162,83.4162,81.2271,82.2748,794800.0],["2018-01-09",81.4486,84.4554,77.8114,83.7058,2046200.0],["2018-01-10",82.6581,83.4162,81.2612,81.917,1398600.0],["2018-01-11",81.8148,82.7518,80.5542,80.6138,982600.0],["2018-01-12",80.4349,80.5286,78.6547,79.0976,1208700.0],["2018-01-16",79.5661,79.5661,77.164,77.7347,930400.0],["2018-01-17",77.8114,79.1743,77.8114,79.1061,683600.0],["2018-01-18",78.8676,79.6428,78.6717,79.3957,580900.0],["2018-01-19",80.2646,81.9341,80.0175,80.9119,827300.0],["2018-01-22",81.1845,81.1845,79.0295,80.0601,824700.0],["2018-01-23",79.8983,81.3804,79.3531,81.0312,932900.0],["2018-01-24",81.4315,81.7126,80.3242,80.9204,646500.0],["2018-01-25",80.8864,80.9204,79.8812,80.5286,454900.0],["2018-01-26",81.7638,81.7638,80.1283,80.8438,727700.0],["2018-01-29",80.8182,80.8182,79.9068,80.0601,498000.0],["2018-01-30",79.0465,79.6087,77.8199,78.3225,707100.0],["2018-01-31",78.6036,78.6802,77.4025,77.5047,472000.0],["2018-02-01",77.5047,78.4417,76.8829,77.8284,570700.0],["2018-02-02",77.5303,77.6581,74.285,74.3446,1088300.0],["2018-02-05",73.578,74.796,71.67,72.1896,1778200.0],["2018-02-06",71.3463,73.5354,70.8863,71.9936,995300.0],["2018-02-07",71.4911,72.3258,70.7756,71.0056,521900.0],["2018-02-08",71.1163,71.1163,68.6801,68.7313,849100.0],["2018-02-09",69.2679,70.0771,67.5472,69.7619,1330100.0],["2018-02-12",70.2815,72.5984,69.8727,70.7585,838200.0],["2018-02-13",70.3582,70.4689,69.3872,69.8045,449600.0],["2018-02-14",69.7023,72.0703,69.7023,71.193,577900.0],["2018-02-15",71.5337,73.2799,70.7585,72.9221,694900.0],["2018-02-16",74.5575,78.1521,73.595,78.0243,1629400.0],["2018-02-20",77.0704,77.147,74.762,75.1112,1215000.0],["2018-02-21",75.1793,76.0567,74.055,74.1742,979500.0],["2018-02-22",77.0874,78.6547,75.6053,76.3633,1573200.0],["2018-02-23",76.1248,76.7722,74.8046,76.0141,707100.0],["2018-02-26",76.3293,77.0533,75.4179,76.7126,703200.0],["2018-02-27",76.3804,77.4622,76.3804,76.8744,881900.0],["2018-02-28",77.0874,78.0925,76.2356,76.7296,926500.0],["2018-03-01",76.7807,78.1692,76.7722,77.5473,734900.0],["2018-03-02",77.1794,78.7879,76.649,78.5911,859800.0],["2018-03-05",77.9751,79.1986,77.5987,77.6329,709900.0],["2018-03-06",77.4703,77.8553,75.4598,76.572,1700500.0],["2018-03-07",75.9389,76.8201,75.802,76.3581,834000.0],["2018-03-08",76.4266,77.1281,75.7079,75.8448,1199400.0],["2018-03-09",76.4266,76.8372,75.802,76.5121,986000.0],["2018-03-12",76.5207,77.1025,76.0159,76.4009,667700.0],["2018-03-13",76.6062,77.2479,75.2887,75.8191,852500.0],["2018-03-14",75.7079,76.0929,73.0642,73.3551,877400.0],["2018-03-15",73.3466,73.9369,71.721,71.875,640800.0],["2018-03-16",72.2429,73.1755,71.9349,72.5937,934600.0],["2018-03-19",72.2857,73.0557,71.1735,71.9606,627600.0],["2018-03-20",72.1317,73.8599,71.5328,72.0461,480700.0],["2018-03-21",71.9435,73.6118,71.644,72.6108,748100.0],["2018-03-22",71.9948,73.3466,71.8836,72.0034,789300.0],["2018-03-23",72.4483,72.7049,71.6355,71.721,817200.0],["2018-03-26",71.7553,72.722,70.9083,72.6536,741800.0],["2018-03-27",72.9359,73.2439,71.5585,71.9092,518800.0],["2018-03-28",71.2676,73.2525,70.7115,72.8247,388900.0],["2018-03-29",72.953,73.4749,72.4055,73.0043,379400.0],["2018-04-02",72.953,73.7316,71.4729,71.9862,811500.0],["2018-04-03",72.5252,73.1241,72.1317,72.9188,598600.0],["2018-04-04",72.722,73.9625,72.568,73.6289,724900.0],["2018-04-05",73.5947,74.9721,73.0215,74.5443,444100.0],["2018-04-06",74.2278,74.8267,73.4236,74.0396,464100.0],["2018-04-09",74.3476,75.1176,74.1337,74.3133,362900.0],["2018-04-10",74.7839,75.3913,73.6888,73.7829,369400.0],["2018-04-11",73.7145,75.0748,73.7145,74.3476,299800.0],["2018-04-12",74.5957,75.3229,74.3561,75.0234,351700.0],["2018-04-13",75.4341,75.8362,74.5786,74.955,575800.0],["2018-04-16",74.9978,76.4693,74.8695,76.1357,636100.0],["2018-04-17",76.7431,77.3848,76.11,76.5806,413800.0],["2018-04-18",76.4009,77.1281,76.1186,76.1613,394100.0],["2018-04-19",75.9304,76.8715,75.0748,75.6053,387700.0],["2018-04-20",75.3742,76.0672,74.3305,76.033,285700.0],["2018-04-23",76.2811,76.7431,75.9475,76.11,302400.0],["2018-04-24",76.2298,76.6576,75.3999,75.9731,336100.0],["2018-04-25",76.11,76.7089,75.7592,76.4437,308300.0],["2018-04-26",76.8543,77.7527,76.3838,77.4105,233700.0],["2018-04-27",77.4447,78.8221,77.4019,78.4542,466900.0],["2018-04-30",78.8307,79.0446,76.7089,76.7431,541400.0],["2018-05-01",76.6661,77.0255,76.2726,76.495,376000.0],["2018-05-02",76.187,76.7431,75.0577,75.9817,372600.0],["2018-05-03",75.7763,76.6747,75.0063,75.8961,253400.0],["2018-05-04",75.8362,76.7003,75.3143,75.5539,663600.0],["2018-05-07",75.186,75.3913,74.0396,75.0149,629400.0],["2018-05-08",75.1347,79.1044,74.5871,77.6671,692000.0],["2018-05-09",77.5388,77.5388,75.7335,76.0587,406100.0],["2018-05-10",76.6319,78.6595,76.5977,78.2916,438800.0],["2018-05-11",78.2831,78.7109,76.7688,77.4447,573200.0],["2018-05-14",77.727,78.0008,76.2212,76.4265,447300.0],["2018-05-15",76.6661,77.4019,76.264,77.3249,575900.0],["2018-05-16",77.1452,78.5826,77.1452,78.1719,710500.0],["2018-05-17",74.4331,75.0491,71.4986,71.6868,2627200.0],["2018-05-18",71.6526,71.6953,67.7855,69.0602,2496200.0],["2018-05-21",69.4795,71.1136,69.0859,70.7115,1089300.0],["2018-05-22",70.3179,71.3189,70.1211,70.3436,743100.0],["2018-05-23",69.9073,71.1478,69.9073,70.4463,865300.0],["2018-05-24",70.3179,71.3275,70.3179,70.6944,577800.0],["2018-05-25",70.7459,71.5111,70.4536,70.4794,458700.0],["2018-05-29",70.1355,70.2989,69.1899,69.3962,496000.0],["2018-05-30",69.4736,71.2102,69.465,70.3763,827800.0],["2018-05-31",70.4794,70.8405,68.7772,69.3532,575700.0],["2018-06-01",69.6713,70.1785,68.9233,69.1383,527900.0],["2018-06-04",69.4736,70.4708,68.8718,69.3962,713000.0],["2018-06-05",69.6283,71.2016,69.1726,71.1672,492900.0],["2018-06-06",71.0125,71.5369,70.2903,70.445,390300.0],["2018-06-07",70.6342,71.1844,69.9206,70.7373,488100.0],["2018-06-08",70.8835,73.1703,70.8491,72.8866,594100.0],["2018-06-11",72.7577,73.2391,72.2505,72.8608,587100.0],["2018-06-12",73.1961,73.712,72.8264,73.0242,455300.0],["2018-06-13",73.2907,73.7635,72.7749,73.0758,384600.0],["2018-06-14",73.3423,73.9269,72.9554,73.05,450200.0],["2018-06-15",72.7921,74.7866,72.7921,74.159,877200.0],["2018-06-18",73.9699,75.3884,73.2477,75.0703,503500.0],["2018-06-19",74.6491,75.5088,73.8151,74.1848,430500.0],["2018-06-20",74.2622,74.7006,72.7491,74.1246,640700.0],["2018-06-21",74.5373,75.225,73.411,73.5486,629700.0],["2018-06-22",74.0214,74.073,72.8608,73.1102,1211100.0],["2018-06-25",73.05,74.6147,72.8265,74.5459,917000.0],["2018-06-26",74.5459,75.8441,73.9527,75.0961,641200.0],["2018-06-27",75.0187,75.5088,74.2794,74.5029,510700.0],["2018-06-28",74.4083,74.4943,73.2047,74.4083,399100.0],["2018-06-29",74.6576,74.6662,73.1015,73.1789,378800.0],["2018-07-02",72.6373,73.5056,72.2332,73.0414,544900.0],["2018-07-03",73.4626,73.7205,72.7748,73.4024,296600.0],["2018-07-05",73.8237,74.288,73.4369,74.2622,290600.0],["2018-07-06",74.202,75.2766,73.7721,74.9929,271100.0],["2018-07-09",75.0015,75.311,74.0128,74.649,503400.0],["2018-07-10",74.778,74.9413,73.6518,74.0816,554800.0],["2018-07-11",74.4685,76.0504,74.4513,75.4314,501300.0],["2018-07-12",76.0762,76.0762,74.6576,75.0531,365400.0],["2018-07-13",75.1305,75.3712,74.3395,74.735,407600.0],["2018-07-16",74.6233,74.9328,73.3251,73.8237,420700.0],["2018-07-17",73.5486,73.9871,72.6287,72.7405,570000.0],["2018-07-18",72.6029,73.3509,72.0699,73.3165,516600.0],["2018-07-19",72.964,73.7807,72.6803,73.3423,386200.0],["2018-07-20",73.4024,73.7807,72.9898,73.2391,359900.0],["2018-07-23",72.792,73.6947,72.6373,73.2649,345300.0],["2018-07-24",73.3939,73.3939,72.0269,72.7233,515100.0],["2018-07-25",72.4396,72.9898,71.15,71.2704,456900.0],["2018-07-26",71.0812,72.7233,71.0812,72.0613,592900.0],["2018-07-27",72.3536,72.7147,71.1414,71.4079,343200.0],["2018-07-30",71.3477,71.7002,70.3849,70.7631,403900.0],["2018-07-31",70.9523,72.8866,70.7201,72.4224,523000.0],["2018-08-01",72.1301,73.3165,71.5541,73.1359,500200.0],["2018-08-02",72.7663,74.6061,72.0011,73.7206,654500.0],["2018-08-03",73.7205,74.202,72.7749,73.2907,362700.0],["2018-08-06",73.2821,74.9155,72.6029,74.1246,598700.0],["2018-08-07",74.4255,75.1391,73.5572,73.7034,446100.0],["2018-08-08",73.7206,74.3482,73.3251,73.8065,671400.0],["2018-08-09",77.3743,80.796,76.7296,79.7472,2032100.0],["2018-08-10",79.7557,79.9449,77.6408,77.787,827600.0],["2018-08-13",77.5893,77.9245,75.5775,76.5834,880200.0],["2018-08-14",76.8155,78.0535,76.3685,77.211,666300.0],["2018-08-15",76.7726,77.4517,75.7667,76.9359,546300.0],["2018-08-16",77.2282,78.4146,76.9359,77.959,453400.0],["2018-08-17",77.6308,78.4253,77.3718,78.2266,522800.0],["2018-08-20",77.9417,78.3303,77.0609,77.2077,475900.0],["2018-08-21",77.1904,77.838,76.5341,76.6205,390200.0],["2018-08-22",76.2837,77.3286,76.2578,76.4478,354500.0],["2018-08-23",76.301,76.7068,75.8951,76.4823,343900.0],["2018-08-24",76.4823,77.8294,76.301,76.5341,545000.0],["2018-08-27",76.5514,76.7241,75.5152,75.7829,491600.0],["2018-08-28",75.472,76.2233,75.118,76.1456,557800.0],["2018-08-29",76.1196,77.4149,75.9469,76.6205,450700.0],["2018-08-30",76.5859,78.1576,76.4909,78.1144,436100.0],["2018-08-31",77.9071,79.2024,77.9071,78.2698,470200.0],["2018-09-04",78.1489,78.2353,75.7742,75.826,488800.0],["2018-09-05",75.6706,75.8001,74.4012,75.5929,621100.0],["2018-09-06",75.8001,75.826,74.4444,75.4375,475300.0],["2018-09-07",75.2734,75.9556,74.6344,75.4461,329500.0],["2018-09-10",75.5152,75.5152,73.4859,73.5981,545700.0],["2018-09-11",74.3063,75.6533,73.6931,74.5135,655000.0],["2018-09-12",74.5567,74.5567,73.175,73.2096,541000.0],["2018-09-13",73.2959,73.8399,72.4669,72.8987,589700.0],["2018-09-14",73.1577,73.2614,72.4496,72.9937,542300.0],["2018-09-17",72.8296,73.0196,72.1042,72.536,556800.0],["2018-09-18",72.5101,73.3736,72.1733,72.2683,536700.0],["2018-09-19",72.3633,73.2527,72.3547,72.536,500400.0],["2018-09-20",72.631,73.4686,72.3288,72.726,411100.0],["2018-09-21",72.821,73.5982,72.4324,72.6483,1256100.0],["2018-09-24",72.1733,73.3909,72.0956,73.3477,579700.0],["2018-09-25",74.8675,75.9901,73.3737,73.4255,779500.0],["2018-09-26",73.6672,74.6257,72.631,73.8399,566100.0],["2018-09-27",73.6154,74.7552,72.3633,72.4755,698400.0],["2018-09-28",72.1474,72.8382,72.0092,72.3892,665800.0],["2018-10-01",71.5516,72.4756,71.068,71.6379,683300.0],["2018-10-02",71.6725,71.9056,70.9471,71.0249,452600.0],["2018-10-03",71.1544,72.6224,70.7658,72.2338,648800.0],["2018-10-04",72.5619,73.1578,72.1043,72.2252,388400.0],["2018-10-05",72.2338,72.7432,71.6466,72.1215,260500.0],["2018-10-08",71.9834,72.8814,71.9143,72.5878,269400.0],["2018-10-09",72.4497,73.2527,71.7934,72.726,679000.0],["2018-10-10",72.5965,72.9591,71.3098,71.5602,622800.0],["2018-10-11",71.3703,71.6293,70.4204,70.809,669800.0],["2018-10-12",71.2666,71.448,70.3772,70.8867,476500.0],["2018-10-15",70.714,71.1457,70.3599,70.8262,319000.0],["2018-10-16",70.9299,71.8797,70.4981,71.5861,294100.0],["2018-10-17",71.6725,71.6725,70.3081,70.9212,367000.0],["2018-10-18",70.6881,70.7658,68.9956,69.056,612700.0],["2018-10-19",68.7969,69.8245,66.9058,67.2858,813700.0],["2018-10-22",67.5967,68.4775,66.7936,67.1563,660300.0],["2018-10-23",66.7331,67.7435,65.8955,65.956,519800.0],["2018-10-24",65.8437,66.5777,64.842,64.9197,651800.0],["2018-10-25",65.1356,66.5086,64.9025,65.386,336200.0],["2018-10-26",65.8437,68.0457,65.1961,67.6226,1407200.0],["2018-10-29",68.0284,68.1666,65.6106,66.1546,732800.0],["2018-10-30",66.2064,68.5638,66.0596,68.5293,447800.0],["2018-10-31",69.1683,69.1683,67.7866,68.1579,393000.0],["2018-11-01",68.3048,68.8142,67.8039,68.2184,640300.0],["2018-11-02",69.0733,70.714,68.1579,68.8574,516000.0],["2018-11-05",68.8661,69.8073,68.8661,69.0474,517700.0],["2018-11-06",68.8229,69.505,68.6674,69.151,488800.0],["2018-11-07",69.2978,69.7037,68.8919,69.505,320000.0],["2018-11-08",69.2201,71.0335,69.1251,69.7296,408500.0],["2018-11-09",69.1942,69.7296,68.961,69.2633,349400.0],["2018-11-12",69.5396,71.7934,69.5396,69.6605,549000.0],["2018-11-13",69.9109,70.8435,69.6087,70.5067,309600.0],["2018-11-14",70.3858,71.4134,69.2115,69.246,399600.0],["2018-11-15",69.0819,69.3928,67.3031,68.3652,445100.0],["2018-11-16",67.9421,69.7641,67.9421,69.6346,528900.0],["2018-11-19",70.524,70.904,67.9075,68.7711,993700.0],["2018-11-20",70.2736,73.9695,67.9075,73.0628,1917400.0],["2018-11-21",72.7174,76.2751,72.2942,74.0645,881700.0],["2018-11-23",74.0386,75.662,73.4773,75.6534,271600.0],["2018-11-26",76.016,76.016,73.4427,73.6586,688900.0],["2018-11-27",73.5723,73.9781,71.9316,72.1388,490100.0],["2018-11-28",72.2251,73.0196,72.0352,72.182,386800.0],["2018-11-29",72.2252,78.1403,70.6967,76.4564,2951800.0],["2018-11-30",75.6965,76.7673,74.4099,76.586,900000.0],["2018-12-03",76.4132,76.8277,74.004,75.6965,542000.0],["2018-12-04",75.5577,76.0348,71.3157,75.0025,466800.0],["2018-12-06",74.8811,75.7746,71.4198,72.0097,1217900.0],["2018-12-07",71.6194,72.5909,71.2377,72.1225,696600.0],["2018-12-10",72.4955,74.3259,71.7668,72.3133,693200.0],["2018-12-11",73.1201,73.3196,71.6454,72.1051,560300.0],["2018-12-12",72.27,74.5254,70.2661,71.3851,531000.0],["2018-12-13",71.7234,73.3109,71.0468,71.5673,494000.0],["2018-12-14",71.576,71.7234,69.1817,69.6849,623300.0],["2018-12-17",73.7273,74.5861,70.8213,71.1596,1495800.0],["2018-12-18",71.8276,72.8599,71.0295,71.0989,742100.0],["2018-12-19",71.0208,71.602,68.8607,69.7456,881000.0],["2018-12-20",69.7543,70.1099,66.6747,67.0824,686100.0],["2018-12-21",67.1778,68.9301,66.7094,66.8482,828100.0],["2018-12-24",66.8308,66.8308,64.3585,65.5209,333900.0],["2018-12-26",65.894,66.7701,64.6795,66.6834,467100.0],["2018-12-27",66.267,67.0997,64.931,66.9696,451300.0],["2018-12-28",66.7614,67.6029,65.92,66.9002,279900.0],["2018-12-31",67.0303,67.6636,66.3971,67.3426,365200.0],["2019-01-02",66.7875,67.7504,66.0154,67.6636,456100.0],["2019-01-03",67.2039,69.0516,66.5533,68.2101,446000.0],["2019-01-04",68.8868,70.3528,67.681,69.8931,609000.0],["2019-01-07",69.7716,72.2439,69.6328,70.6478,641900.0],["2019-01-08",70.8386,71.4198,69.2598,70.1793,530600.0],["2019-01-09",70.1533,70.9167,69.3726,70.4396,307700.0],["2019-01-10",70.3442,70.7345,68.7653,70.162,830200.0],["2019-01-11",69.9885,71.1249,69.4853,70.5697,767100.0],["2019-01-14",70.4309,70.7779,69.3986,70.3094,312400.0],["2019-01-15",70.2661,71.0902,67.4641,68.2015,1183500.0],["2019-01-16",68.3489,69.5287,67.8285,68.1494,495900.0],["2019-01-17",67.7764,69.1123,66.7875,68.8087,561200.0],["2019-01-18",69.147,70.882,68.774,70.3875,592500.0],["2019-01-22",70.1273,71.1249,69.0776,69.6589,474700.0],["2019-01-23",70.0839,71.9924,68.5485,69.9364,605000.0],["2019-01-24",70.1793,71.897,69.9191,71.602,324200.0],["2019-01-25",71.949,72.5389,71.0034,71.7755,286700.0],["2019-01-28",71.4892,72.4781,71.1682,72.2786,305700.0],["2019-01-29",72.5736,72.5736,70.2661,70.3268,421500.0],["2019-01-30",70.6825,71.4198,70.1793,70.6131,436000.0],["2019-01-31",70.5784,71.1769,69.841,70.2227,332800.0],["2019-02-01",70.3615,71.1509,69.0429,69.3552,352400.0],["2019-02-04",69.3552,70.214,69.3379,69.9277,287700.0],["2019-02-05",69.9711,71.2637,69.9278,71.1162,251900.0],["2019-02-06",71.1162,71.9577,70.5523,71.5066,228000.0],["2019-02-07",71.307,72.2526,70.3528,71.8622,269000.0],["2019-02-08",71.6541,71.9924,71.0381,71.949,219100.0],["2019-02-11",72.1312,73.6579,71.9143,73.5972,436900.0],["2019-02-12",73.8922,74.0136,72.1832,72.2006,351700.0],["2019-02-13",72.3654,73.0941,71.7755,72.9119,272100.0],["2019-02-14",72.2092,72.8338,67.6636,69.0603,2099300.0],["2019-02-15",69.173,70.2834,68.9128,69.6328,598000.0],["2019-02-19",69.6241,70.8039,69.0256,70.2054,495000.0],["2019-02-20",70.6304,70.856,67.6636,68.375,1241100.0],["2019-02-21",72.0618,72.0618,67.4728,68.722,2037100.0],["2019-02-22",68.3229,71.0555,68.0887,70.4656,1044300.0],["2019-02-25",70.6998,70.8039,68.8,69.147,644300.0],["2019-02-26",68.9215,69.4246,68.5918,68.9562,775600.0],["2019-02-27",68.6873,69.7629,68.1147,69.121,723600.0],["2019-02-28",69.173,70.1793,68.5311,69.867,441800.0],["2019-03-01",70.3029,71.1137,68.8819,69.0301,388200.0],["2019-03-04",69.3701,70.2245,68.7424,68.9603,586500.0],["2019-03-05",68.9603,69.3178,68.4547,68.8121,466500.0],["2019-03-06",69.2044,69.2044,67.3301,67.949,635300.0],["2019-03-07",67.7136,68.0275,67.0859,67.208,392600.0],["2019-03-08",67.0249,67.6614,66.7721,67.0162,423900.0],["2019-03-11",67.1644,67.8793,66.9377,67.2778,496400.0],["2019-03-12",67.1993,67.5742,66.3536,66.4059,431300.0],["2019-03-13",66.5454,68.0188,66.0834,67.9665,611300.0],["2019-03-14",67.7834,67.9403,67.0947,67.2952,357500.0],["2019-03-15",67.1644,68.3152,67.1296,67.6614,1008600.0],["2019-03-18",67.9665,68.5331,67.5218,68.5244,450700.0],["2019-03-19",68.5332,68.5332,67.6962,67.8967,465900.0],["2019-03-20",67.7573,67.7573,66.7372,66.9639,272000.0],["2019-03-21",66.7895,67.4347,66.5454,67.1383,380500.0],["2019-03-22",67.1383,67.8096,66.7285,67.2952,400100.0],["2019-03-25",67.1731,67.827,66.2664,67.5567,444900.0],["2019-03-26",67.6613,69.0824,67.6613,68.725,368800.0],["2019-03-27",69.3963,70.5907,69.0737,70.1547,626900.0],["2019-03-28",70.1024,70.5645,69.7101,70.4599,316400.0],["2019-03-29",70.6168,71.0701,70.2332,70.6691,398900.0],["2019-04-01",70.704,71.3753,70.146,70.4337,383200.0],["2019-04-02",70.3204,70.765,69.5793,70.547,353400.0],["2019-04-03",70.8435,70.983,70.0152,70.4773,468100.0],["2019-04-04",70.6168,71.1922,70.0414,70.9132,359800.0],["2019-04-05",71.105,71.9768,71.0091,71.6455,353800.0],["2019-04-08",71.323,71.6455,69.8322,70.0152,505500.0],["2019-04-09",70.1983,70.8871,69.9281,70.2681,354300.0],["2019-04-10",70.268,70.7563,69.3178,69.4921,278200.0],["2019-04-11",69.5183,69.5793,67.9752,68.8819,721300.0],["2019-04-12",69.248,69.3788,68.2193,68.6203,613900.0],["2019-04-15",68.6639,69.0824,68.0013,68.0711,610100.0],["2019-04-16",68.0014,68.3065,67.1121,67.8183,596500.0],["2019-04-17",67.8183,68.2629,67.5654,67.766,445300.0],["2019-04-18",67.5742,68.3414,67.5742,68.0014,400200.0],["2019-04-22",68.1234,68.1234,67.2167,67.5567,309900.0],["2019-04-23",67.5916,67.8444,67.1818,67.5567,331500.0],["2019-04-24",67.7137,68.8732,67.4173,67.7311,313100.0],["2019-04-25",67.6875,68.2368,66.9552,67.7834,284000.0],["2019-04-26",67.4696,67.7747,66.8854,67.4085,560800.0],["2019-04-29",67.3998,68.0014,67.0424,67.827,373500.0],["2019-04-30",67.8967,67.8967,66.9552,67.2167,440100.0],["2019-05-01",67.3388,67.9752,66.9813,67.0772,254900.0],["2019-05-02",66.9901,67.5567,66.5716,67.0947,357400.0],["2019-05-03",67.1731,68.1234,66.4931,67.949,322500.0],["2019-05-06",67.3998,68.385,67.3998,68.2455,394200.0],["2019-05-07",67.2254,68.3326,66.7198,67.0162,652800.0],["2019-05-08",67.086,67.7573,66.7547,66.9988,440100.0],["2019-05-09",66.9116,67.4608,66.0834,67.2254,617700.0],["2019-05-10",67.2952,68.167,67.2603,67.9055,665300.0],["2019-05-13",67.3824,67.8531,66.868,67.7049,736100.0],["2019-05-14",67.7573,68.4373,67.1644,67.4783,700800.0],["2019-05-15",67.2342,68.6029,67.1818,67.8619,1374400.0],["2019-05-16",68.3239,71.2009,67.2429,68.7337,3595900.0],["2019-05-17",68.6552,72.1512,68.0188,71.6368,1796000.0],["2019-05-20",72.3517,72.3517,71.0091,71.4886,1290200.0],["2019-05-21",71.1922,72.1425,70.7999,71.6455,1035300.0],["2019-05-22",71.785,72.2122,71.1835,71.445,626500.0],["2019-05-23",71.2183,71.2881,70.2158,70.4947,473000.0],["2019-05-24",70.4773,70.7824,69.5619,70.0763,564700.0],["2019-05-28",70.1201,70.8122,69.7959,70.1113,479900.0],["2019-05-29",70.2252,70.5406,68.578,69.2001,654200.0],["2019-05-30",69.2176,72.2579,69.13,72.109,718600.0],["2019-05-31",71.7585,73.0991,71.2328,72.8976,743200.0],["2019-06-03",73.0728,73.3532,71.7673,71.8374,567500.0],["2019-06-04",72.328,74.1943,72.3017,74.0453,552600.0],["2019-06-05",74.1768,75.8941,74.0979,75.7364,659000.0],["2019-06-06",75.9904,76.2007,75.0705,75.9641,609500.0],["2019-06-07",76.0693,76.963,75.3771,75.7977,520800.0],["2019-06-10",75.9379,76.2007,74.3082,74.7638,421100.0],["2019-06-11",74.7638,75.1931,74.0979,74.2644,303500.0],["2019-06-12",74.0891,75.2895,74.0891,75.1405,255600.0],["2019-06-13",75.1055,75.9905,74.8339,75.0442,275000.0],["2019-06-14",75.0967,75.6487,74.3607,74.9302,304500.0],["2019-06-17",75.1406,75.9992,74.571,75.8152,410200.0],["2019-06-18",76.0167,76.5687,75.4122,75.6662,338100.0],["2019-06-19",75.5786,75.8415,73.9051,75.0179,305800.0],["2019-06-20",75.2895,75.2895,74.2906,74.7901,283100.0],["2019-06-21",74.6324,75.2194,74.4046,74.5448,358800.0],["2019-06-24",74.352,75.0266,72.4157,72.5909,418100.0],["2019-06-25",71.4694,73.0816,70.3304,70.3917,557500.0],["2019-06-26",70.4793,70.6545,69.0949,69.7258,417900.0],["2019-06-27",70.0149,71.4606,70.0149,71.1978,528200.0],["2019-06-28",71.1277,72.3017,70.7947,71.3117,651300.0],["2019-07-01",71.408,71.9951,68.8496,69.9799,654700.0],["2019-07-02",70.2077,71.6534,69.2614,71.3204,417900.0],["2019-07-03",71.154,71.8199,71.0576,71.6884,157600.0],["2019-07-05",71.3993,71.6446,70.453,71.2591,271300.0],["2019-07-08",71.3117,72.0827,70.5319,71.2241,437900.0],["2019-07-09",70.97,71.741,69.9974,71.0926,518000.0],["2019-07-10",71.1189,71.5921,69.4717,69.7784,434100.0],["2019-07-11",69.9448,70.0062,67.8157,68.5079,484100.0],["2019-07-12",68.1224,68.9986,67.9472,68.7445,278600.0],["2019-07-15",68.762,68.8409,67.7018,68.4641,232700.0],["2019-07-16",68.3502,68.6481,66.9396,67.1411,402200.0],["2019-07-17",67.255,68.4554,67.0535,68.1312,420400.0],["2019-07-18",67.9121,68.1399,67.106,67.9209,268000.0],["2019-07-19",67.7895,68.5605,67.4127,67.4653,353300.0],["2019-07-22",67.4215,67.4215,65.1171,65.9583,704500.0],["2019-07-23",66.2825,66.519,63.6627,64.3023,910000.0],["2019-07-24",64.311,65.6516,63.9606,65.4939,463200.0],["2019-07-25",65.4326,66.2124,65.1171,65.6253,409500.0],["2019-07-26",65.9057,66.484,65.7129,66.3788,406500.0],["2019-07-29",66.0371,66.3963,64.7667,65.0383,451400.0],["2019-07-30",64.8455,65.1434,63.2158,63.4699,506700.0],["2019-07-31",63.3297,64.2585,62.1381,62.9355,598300.0],["2019-08-01",63.172,64.0394,62.6463,63.6977,692200.0],["2019-08-02",63.4086,64.3636,63.3998,63.8905,371300.0],["2019-08-05",63.2684,64.1621,62.0067,64.0132,722300.0],["2019-08-06",64.3987,64.8368,63.2947,63.4787,514500.0],["2019-08-07",63.3122,65.2486,62.9968,65.2135,809400.0],["2019-08-08",73.064,77.2083,70.786,76.2007,2887600.0],["2019-08-09",77.1032,77.9092,76.0167,76.7702,968700.0],["2019-08-12",76.779,77.9969,76.5512,76.7177,632700.0],["2019-08-13",77.6464,78.5051,77.0769,78.0319,593800.0],["2019-08-14",77.2434,79.1359,76.9542,78.2772,595800.0],["2019-08-15",78.4875,78.9169,77.6639,77.6727,530400.0],["2019-08-16",77.7871,78.0159,76.6429,77.0566,515000.0],["2019-08-19",77.3118,77.8575,75.9828,76.194,541700.0],["2019-08-20",76.2029,77.4527,75.3931,77.1798,562500.0],["2019-08-21",77.4263,78.2008,75.6484,76.018,610200.0],["2019-08-22",76.4669,77.6639,75.9476,75.9916,598900.0],["2019-08-23",75.7716,76.4581,75.2611,75.7628,384200.0],["2019-08-26",75.9212,76.7045,75.3139,75.5251,428000.0],["2019-08-27",75.7364,76.0532,74.4954,74.5746,421600.0],["2019-08-28",74.513,75.6043,74.3105,75.4371,530600.0],["2019-08-29",75.8948,75.9476,74.4954,74.6802,405800.0],["2019-08-30",74.7682,75.5427,74.1609,75.0939,457100.0],["2019-09-03",74.8914,75.1731,73.6592,74.1785,541800.0],["2019-09-04",74.1697,75.9388,73.8441,75.4459,450700.0],["2019-09-05",75.578,77.2238,75.5515,76.4141,502600.0],["2019-09-06",76.3965,77.8575,75.8156,77.5671,496300.0],["2019-09-09",77.4703,78.5528,77.127,78.2536,451000.0],["2019-09-10",78.3944,79.301,76.8189,79.2393,482600.0],["2019-09-11",79.3185,79.565,78.236,78.4472,557800.0],["2019-09-12",78.5968,79.0193,76.2997,76.4141,562600.0],["2019-09-13",76.8542,78.4824,76.5197,77.4351,364000.0],["2019-09-16",77.2238,78.7905,76.7573,78.6672,301000.0],["2019-09-17",78.2536,79.609,78.2536,78.8873,308800.0],["2019-09-18",78.7377,79.6354,77.9279,79.0281,384100.0],["2019-09-19",78.72,79.433,78.2184,78.6936,303600.0],["2019-09-20",78.5969,79.4418,78.2888,78.8345,551700.0],["2019-09-23",78.5704,79.7938,78.4296,79.2305,390200.0],["2019-09-24",79.5298,79.9082,78.9225,79.4594,326900.0],["2019-09-25",79.433,79.8642,78.9753,79.3273,234200.0],["2019-09-26",79.1425,79.829,78.5792,79.4066,319800.0],["2019-09-27",79.3273,80.3571,79.2217,79.609,282700.0],["2019-09-30",80.0315,80.674,79.0457,80.1987,480300.0],["2019-10-01",80.1899,81.7918,79.7498,80.6652,509900.0],["2019-10-02",80.5772,81.7301,80.1019,80.6916,517400.0],["2019-10-03",80.4979,81.3605,80.1987,81.3253,267000.0],["2019-10-04",81.3341,81.959,79.7762,80.7708,359800.0],["2019-10-07",80.9028,81.3077,79.4506,79.5298,328500.0],["2019-10-08",79.0985,79.6882,78.368,79.2041,365500.0],["2019-10-09",79.5738,80.0667,78.9137,79.9435,210700.0],["2019-10-10",79.961,80.2603,79.2129,79.7058,366600.0],["2019-10-11",80.3659,81.1228,79.3537,80.3131,418800.0],["2019-10-14",80.1723,80.3131,78.0776,78.2272,329000.0],["2019-10-15",78.1216,78.1568,76.7045,77.1094,575200.0],["2019-10-16",76.7925,77.1974,75.1203,76.2205,540400.0],["2019-10-17",76.2645,76.5285,75.1995,75.9916,272900.0],["2019-10-18",75.6396,76.3261,74.4866,75.5867,509700.0],["2019-10-21",75.5867,76.018,74.5394,74.6626,415600.0],["2019-10-22",74.5482,75.0939,73.404,73.5096,391900.0],["2019-10-23",73.4832,74.2577,73.0519,73.9057,454100.0],["2019-10-24",73.8969,74.0993,73.2368,73.5008,292400.0],["2019-10-25",73.4216,75.1203,73.4128,74.2313,300900.0],["2019-10-28",74.1521,74.4426,73.4568,73.492,299100.0],["2019-10-29",73.6328,74.2841,73.4216,73.5536,271700.0],["2019-10-30",73.5624,74.6714,73.36,74.3105,296500.0],["2019-10-31",74.2489,74.9354,73.6856,73.9497,269200.0],["2019-11-01",74.0113,74.3017,72.0046,72.4534,535000.0],["2019-11-04",72.6823,73.3864,72.1894,72.7703,406400.0],["2019-11-05",72.7879,74.6186,72.4358,74.4074,289400.0],["2019-11-06",74.4074,74.9619,74.0641,74.1433,341300.0],["2019-11-07",74.645,74.9794,73.9761,74.909,425000.0],["2019-11-08",74.7506,75.0234,73.9321,74.3897,414400.0],["2019-11-11",74.3017,75.4195,73.9145,74.6978,525100.0],["2019-11-12",74.8034,75.1203,73.1311,73.3864,506300.0],["2019-11-13",73.0079,75.0411,73.0079,74.4954,471800.0],["2019-11-14",74.7418,76.3965,74.557,75.3315,457900.0],["2019-11-15",75.7628,76.194,75.0059,75.842,586300.0],["2019-11-18",75.6219,75.6219,74.2753,75.1115,579800.0],["2019-11-19",75.2171,75.4195,74.3017,74.7418,542900.0],["2019-11-20",74.3281,75.0499,73.5096,74.645,1233100.0],["2019-11-21",76.6077,78.4208,69.989,70.9484,2550800.0],["2019-11-22",70.5171,70.746,68.308,68.484,1056800.0],["2019-11-25",68.4136,68.9241,67.419,68.6952,717600.0],["2019-11-26",67.9999,69.2497,67.8591,68.2904,602800.0],["2019-11-27",68.2199,69.4257,67.8591,69.3025,414200.0],["2019-11-29",69.4697,69.945,68.748,69.7866,570000.0],["2019-12-02",69.8042,71.1332,69.5402,70.4731,561600.0],["2019-12-03",69.8218,71.1596,69.6282,70.0418,740800.0],["2019-12-04",70.2099,70.5372,68.6353,68.6795,718200.0],["2019-12-05",68.9715,69.9534,68.5469,69.6526,545200.0],["2019-12-06",69.688,70.7141,69.5022,70.4134,382300.0],["2019-12-09",70.4576,70.891,68.8653,68.9096,530600.0],["2019-12-10",68.9715,69.3165,68.2373,68.8122,356400.0],["2019-12-11",68.7946,69.2634,68.1842,68.6619,487600.0],["2019-12-12",67.3261,70.0861,67.0342,68.7503,795200.0],["2019-12-13",68.9892,69.0953,67.9542,68.1488,481000.0],["2019-12-16",68.1576,68.4761,66.4946,66.5477,684400.0],["2019-12-17",66.8308,67.6004,66.6185,67.2112,656200.0],["2019-12-18",67.2465,68.653,67.0431,68.2373,451100.0],["2019-12-19",67.9453,69.3076,67.7419,68.2815,601600.0],["2019-12-20",68.5203,69.8826,68.0957,68.6265,592700.0],["2019-12-23",68.6353,69.3519,68.3788,68.9184,326500.0],["2019-12-24",68.7946,69.3253,68.423,68.538,152000.0],["2019-12-26",68.6973,69.2192,68.3169,68.5911,311300.0],["2019-12-27",68.9184,69.1219,67.9984,68.1046,313700.0],["2019-12-30",68.0781,68.7415,67.4854,68.5027,373100.0],["2019-12-31",68.4496,69.9268,68.4496,69.0246,559600.0],["2020-01-02",69.0865,70.2984,68.9361,70.263,391500.0],["2020-01-03",69.7588,70.4664,69.7411,70.1745,385500.0],["2020-01-06",70.0242,70.5726,69.2546,70.2807,455100.0],["2020-01-07",70.033,70.378,69.4492,70.033,327600.0],["2020-01-08",69.7234,70.7407,69.7057,70.5461,310800.0],["2020-01-09",70.5903,70.6522,69.5553,69.6084,459300.0],["2020-01-10",69.6084,70.1745,68.8477,69.2369,478100.0],["2020-01-13",69.1484,69.8384,68.9715,69.3961,352800.0],["2020-01-14",69.2192,70.7318,69.2192,70.6611,717000.0],["2020-01-15",70.7584,72.3152,70.2718,71.6076,583400.0],["2020-01-16",71.8287,72.1914,70.8999,71.1476,417400.0],["2020-01-17",71.1918,72.0056,70.8999,71.5633,410300.0],["2020-01-21",71.3776,72.3329,70.7407,72.2622,395700.0],["2020-01-22",72.501,74.049,72.2622,73.6244,450200.0],["2020-01-23",73.4298,74.2525,72.9964,73.9606,261800.0],["2020-01-24",73.9252,74.0844,72.5452,72.9698,283300.0],["2020-01-27",72.3772,72.9079,71.5987,72.5099,256000.0],["2020-01-28",72.846,73.9694,72.846,73.2352,289400.0],["2020-01-29",73.4387,74.1375,73.1645,73.3325,244400.0],["2020-01-30",73.0141,74.3056,72.6956,73.1202,308000.0],["2020-01-31",73.1202,73.3237,71.9879,72.3152,480700.0],["2020-02-03",72.2798,73.3856,72.1737,72.3772,322200.0],["2020-02-04",72.8106,73.5448,72.2976,73.191,243500.0],["2020-02-05",73.4387,74.969,72.7752,74.5532,360700.0],["2020-02-06",74.7213,75.1902,73.9606,74.5444,274000.0],["2020-02-07",74.4206,75.1105,74.0313,74.8982,271700.0],["2020-02-10",74.969,76.5524,74.969,76.3578,323100.0],["2020-02-11",78.8081,78.9497,76.8797,76.924,644500.0],["2020-02-12",76.8355,77.7024,76.5701,77.0832,330300.0],["2020-02-13",77.3043,78.6312,77.1009,78.587,486200.0],["2020-02-14",78.242,79.1266,77.6139,78.1181,396900.0],["2020-02-18",77.7466,78.4012,77.2159,77.9412,618700.0],["2020-02-19",77.9943,79.2504,77.3486,78.5162,780400.0],["2020-02-20",74.4029,78.0651,73.5183,77.5078,1142500.0],["2020-02-21",76.6851,79.2504,76.1809,79.0293,661100.0],["2020-02-24",77.667,78.9674,75.7386,76.747,584200.0],["2020-02-25",76.7117,77.1628,72.6425,72.6779,648600.0],["2020-02-26",72.9079,72.9079,69.6792,69.7765,660600.0],["2020-02-27",68.8388,69.6438,65.1678,65.3535,883100.0],["2020-02-28",63.8409,64.4159,59.7894,60.9129,1286500.0],["2020-03-02",61.4734,64.0181,59.7829,63.7334,1182700.0],["2020-03-03",63.7067,65.0858,61.9895,62.808,657600.0],["2020-03-04",63.9825,64.027,60.3256,62.7458,538400.0],["2020-03-05",61.3489,61.3489,55.601,56.731,945000.0],["2020-03-06",55.2807,56.8111,54.2753,55.2896,620800.0],["2020-03-09",48.5808,50.9654,46.8191,46.828,932200.0],["2020-03-10",48.5096,50.6006,45.1908,50.3247,873100.0],["2020-03-11",48.563,48.7588,40.5908,41.9165,1070900.0],["2020-03-12",37.6457,38.6511,35.2611,35.2789,1041000.0],["2020-03-13",37.8325,40.0213,34.2201,38.7579,729800.0],["2020-03-16",33.4727,34.2468,25.8831,26.2568,1046600.0],["2020-03-17",27.0042,28.9172,20.2509,20.6869,2626200.0],["2020-03-18",19.3078,20.0196,14.9568,16.5406,1810100.0],["2020-03-19",17.4037,21.7101,15.2949,21.0072,2460300.0],["2020-03-20",21.7724,25.5361,20.6157,20.9716,2266700.0],["2020-03-23",21.3275,24.0235,20.2687,23.2227,2039800.0],["2020-03-24",25.803,30.1005,25.5806,28.7748,2111500.0],["2020-03-25",28.9172,34.9942,28.9083,33.357,2897100.0],["2020-03-26",32.93,35.537,30.8746,31.4174,1662900.0],["2020-03-27",29.887,29.887,25.5361,26.2657,1784500.0],["2020-03-30",27.4491,28.2765,24.6552,27.6448,1526100.0],["2020-03-31",27.3423,31.5597,27.3423,31.186,1649700.0],["2020-04-01",29.3887,30.2696,25.9454,28.3655,1509200.0],["2020-04-02",27.885,30.0649,26.9686,28.3121,1033000.0],["2020-04-03",28.6502,28.9794,26.586,28.3299,923000.0],["2020-04-06",30.8924,33.4638,30.1717,33.1702,1220400.0],["2020-04-07",38.313,40.3505,33.8553,35.706,1341100.0],["2020-04-08",36.7025,40.484,35.8217,39.0337,1242200.0],["2020-04-09",40.9289,43.0554,38.9625,40.0658,1055600.0],["2020-04-13",40.0836,40.92,37.1919,38.5176,732300.0],["2020-04-14",39.8612,41.0268,38.4465,39.443,778100.0],["2020-04-15",37.4677,39.0337,36.9784,38.5621,944400.0],["2020-04-16",42.486,47.3974,42.486,46.8725,3060000.0],["2020-04-17",48.9901,51.0366,45.698,50.1824,1979500.0],["2020-04-20",48.8833,51.9352,47.2373,48.1537,983500.0],["2020-04-21",46.3742,49.5774,46.3653,47.4152,732000.0],["2020-04-22",48.2427,51.1522,48.1359,49.693,759500.0],["2020-04-23",50.6006,50.6451,47.006,48.047,953800.0],["2020-04-24",48.9456,50.3426,47.8245,49.7375,789300.0],["2020-04-27",49.9066,52.8072,49.8977,52.5847,745600.0],["2020-04-28",53.9461,56.0281,51.7839,54.0439,1060500.0],["2020-04-29",56.0637,57.5051,55.5832,56.0192,803900.0],["2020-04-30",54.2753,56.384,52.9139,53.6524,951300.0],["2020-05-01",51.8729,53.4656,51.2946,53.0474,559400.0],["2020-05-04",50.823,54.0973,50.2892,53.6969,658000.0],["2020-05-05",54.7913,54.9159,51.4903,52.9139,989400.0],["2020-05-06",53.4745,58.0122,53.0385,56.9534,1313800.0],["2020-05-07",57.6119,58.2258,56.0014,57.8076,778600.0],["2020-05-08",58.991,59.0355,56.9446,58.4305,737300.0],["2020-05-11",57.0513,61.0197,57.0513,60.7082,1198700.0],["2020-05-12",61.5357,62.8881,58.5016,58.5728,984400.0],["2020-05-13",57.7809,59.4715,54.7557,56.6865,1495200.0],["2020-05-14",54.2753,60.6637,53.866,58.2525,2504300.0],["2020-05-15",58.7063,61.0196,58.1724,59.0355,1272200.0],["2020-05-18",62.1674,62.1763,56.7043,56.7577,1159300.0],["2020-05-19",56.3751,58.3415,54.2753,56.6776,999400.0],["2020-05-20",58.3237,58.3771,56.4819,58.1724,662800.0],["2020-05-21",57.7987,60.1477,57.6119,59.4715,735600.0],["2020-05-22",59.1245,59.7473,58.3237,59.16,364800.0],["2020-05-26",60.993,60.993,57.8966,58.1101,632100.0],["2020-05-27",59.1689,61.767,57.683,61.1709,1064300.0],["2020-05-28",61.9984,61.9984,59.8363,60.2278,621500.0],["2020-05-29",59.6138,60.8506,59.1156,59.6316,553200.0],["2020-06-01",60.6459,61.8827,59.4804,60.1833,744800.0],["2020-06-02",61.0196,61.509,59.8452,60.2367,587500.0],["2020-06-03",60.8862,63.2796,60.8862,61.9984,600900.0],["2020-06-04",61.5713,62.5411,60.6104,60.9129,581900.0],["2020-06-05",63.3063,66.2425,62.9593,64.8634,1025300.0],["2020-06-08",66.1714,66.3226,63.0127,64.5698,471700.0],["2020-06-09",63.1106,65.851,61.9272,63.6177,549600.0],["2020-06-10",63.4843,64.3028,61.6959,63.1996,529000.0],["2020-06-11",65.2193,65.5307,61.598,62.3543,1005000.0],["2020-06-12",64.899,64.9702,60.6104,63.1373,660800.0],["2020-06-15",61.251,65.5396,61.251,64.9524,621600.0],["2020-06-16",66.7319,68.0665,64.3918,65.1303,657700.0],["2020-06-17",64.7922,65.2549,63.2441,63.5644,586700.0],["2020-06-18",65.9845,65.9845,63.4309,64.3206,438500.0],["2020-06-19",65.1481,65.8688,62.5144,62.7547,717000.0],["2020-06-22",62.3187,63.938,61.6514,63.7067,321400.0],["2020-06-23",63.9381,65.3706,63.5199,64.8723,360400.0],["2020-06-24",63.4131,64.5075,61.4912,63.4932,464300.0],["2020-06-25",62.0963,63.769,61.4289,62.1496,514900.0],["2020-06-26",62.2831,62.7458,59.9074,62.1407,813800.0],["2020-06-29",62.7725,65.9222,61.8026,65.4506,701800.0],["2020-06-30",64.9524,66.1714,64.2139,65.9222,402100.0],["2020-07-01",65.7709,67.2124,64.5876,66.6429,423500.0],["2020-07-02",67.5504,67.7195,65.2727,65.5129,433600.0],["2020-07-06",66.5717,67.5149,65.4328,67.4348,434000.0],["2020-07-07",66.4561,67.7284,66.0735,66.3137,367500.0],["2020-07-08",66.1091,67.3725,65.504,66.0824,325000.0],["2020-07-09",67.4081,67.5683,64.6143,66.1713,418300.0],["2020-07-10",65.5218,66.1536,64.899,65.5841,314200.0],["2020-07-13",66.2336,67.5149,63.9292,64.0537,382700.0],["2020-07-14",63.9736,65.1036,62.897,64.9524,316800.0],["2020-07-15",66.4027,69.2855,66.0112,69.0898,588900.0],["2020-07-16",68.0754,68.9652,67.1679,68.2979,241800.0],["2020-07-17",68.4402,69.1164,67.3458,68.9029,310500.0],["2020-07-20",68.6449,69.1076,67.3547,68.8406,230900.0],["2020-07-21",69.5969,69.6592,67.4971,67.6929,373900.0],["2020-07-22",67.3725,70.1753,67.3725,69.2677,526300.0],["2020-07-23",69.0186,70.4155,68.0132,68.9652,314400.0],["2020-07-24",68.8317,71.0828,67.9597,70.5489,462900.0],["2020-07-27",70.8782,73.2539,70.4244,73.1471,661500.0],["2020-07-28",73.1114,73.7343,70.9849,71.1362,547600.0],["2020-07-29",72.1238,74.5707,72.1061,74.3571,588700.0],["2020-07-30",73.236,74.3215,72.6933,73.4585,366600.0],["2020-07-31",71.937,73.2182,71.4387,73.0581,414700.0],["2020-08-03",73.4496,74.0457,71.7679,73.0403,422100.0],["2020-08-04",72.889,76.0833,72.889,75.6117,502400.0],["2020-08-05",76.5726,76.9463,73.2805,73.8678,934900.0],["2020-08-06",76.3057,78.1831,72.2395,73.414,1255100.0],["2020-08-07",75.3448,76.2701,72.5776,72.9958,726700.0],["2020-08-10",73.3606,73.8144,69.3567,70.3265,935500.0],["2020-08-11",71.0383,72.6221,69.0186,70.5845,841400.0],["2020-08-12",71.1362,71.759,69.5613,70.024,687700.0],["2020-08-13",70.0952,71.3586,69.9884,70.7091,371900.0],["2020-08-14",70.629,72.0526,70.0685,71.7412,574100.0],["2020-08-17",72.1436,73.1451,70.704,72.4208,473700.0],["2020-08-18",72.3403,73.1719,71.3657,72.7069,407100.0],["2020-08-19",72.4566,73.7621,72.0453,72.1615,372000.0],["2020-08-20",71.625,73.2703,71.5445,72.1973,393600.0],["2020-08-21",72.4566,75.1123,72.1347,74.3523,510600.0],["2020-08-24",74.7636,74.9872,73.1004,74.5401,385500.0],["2020-08-25",75.2018,76.0065,73.5564,74.9067,436800.0],["2020-08-26",75.2107,76.1407,74.3612,75.0319,427100.0],["2020-08-27",75.2644,76.7934,75.2644,75.5684,490000.0],["2020-08-28",75.7651,76.3195,75.0497,75.8277,341200.0],["2020-08-31",75.6578,75.6578,73.6369,73.6727,519600.0],["2020-09-01",73.5475,76.6861,72.9037,76.4358,602300.0],["2020-09-02",76.8918,78.3046,75.8277,77.2137,554700.0],["2020-09-03",76.6146,77.5893,74.2986,74.8352,506000.0],["2020-09-04",75.8366,76.3284,72.698,74.5043,358400.0],["2020-09-08",73.0557,75.1928,72.4566,72.5728,506100.0],["2020-09-09",73.1004,75.327,72.859,75.1392,387400.0],["2020-09-10",75.5952,78.9306,75.5952,76.0602,648400.0],["2020-09-11",76.552,76.552,71.9827,73.7442,746000.0],["2020-09-14",74.7726,76.3821,74.2897,75.9976,382300.0],["2020-09-15",75.935,76.9902,75.3985,75.5326,447400.0],["2020-09-16",75.5952,75.5952,72.8679,72.9395,667900.0],["2020-09-17",71.8128,73.8247,71.8128,73.6906,510700.0],["2020-09-18",73.5833,75.1481,71.2047,72.081,802700.0],["2020-09-21",70.7487,73.7711,69.47,73.5833,601800.0],["2020-09-22",73.467,74.701,72.1883,74.4149,643700.0],["2020-09-23",74.3702,74.9693,72.242,72.3046,361200.0],["2020-09-24",72.1794,74.0483,71.4014,71.8396,379200.0],["2020-09-25",71.9469,72.2241,70.6414,71.7502,437300.0],["2020-09-28",72.9037,73.3865,71.16,72.233,491100.0],["2020-09-29",71.7681,71.777,70.0065,70.1943,627300.0],["2020-09-30",70.5341,71.6608,70.2658,70.9186,517000.0],["2020-10-01",71.4193,72.6175,71.0348,72.1973,520300.0],["2020-10-02",70.3016,75.5952,70.3016,74.6831,924300.0],["2020-10-05",74.9156,76.1317,74.4059,75.5237,490600.0],["2020-10-06",75.6131,76.4268,72.3851,72.8143,491200.0],["2020-10-07",73.8784,74.9693,73.0736,73.6548,402000.0],["2020-10-08",74.4149,74.4149,72.9395,74.3523,291700.0],["2020-10-09",74.9961,75.5863,74.2271,75.3717,296200.0],["2020-10-12",75.5684,76.0691,74.4149,75.8992,417600.0],["2020-10-13",75.7114,77.0438,75.2375,75.6846,314100.0],["2020-10-14",76.0691,76.8024,75.2912,75.7472,320800.0],["2020-10-15",74.853,76.8113,74.7726,76.7666,349200.0],["2020-10-16",76.9902,78.8233,76.5341,78.1616,493300.0],["2020-10-19",78.3672,79.0557,76.5878,76.704,384400.0],["2020-10-20",77.4551,78.8143,76.865,77.3926,417200.0],["2020-10-21",77.3568,77.5177,75.5594,76.9723,275900.0],["2020-10-22",77.1153,79.3151,76.8292,78.555,329500.0],["2020-10-23",78.9663,79.2703,77.017,78.4298,365400.0],["2020-10-26",78.1526,78.9395,76.0066,76.9365,403900.0],["2020-10-27",76.6951,77.5803,74.3344,75.7651,357100.0],["2020-10-28",74.4149,74.7994,73.1094,73.1809,335100.0],["2020-10-29",73.324,73.9141,71.9111,72.7696,351700.0],["2020-10-30",72.4387,73.3955,70.5341,71.5892,461300.0],["2020-11-02",72.3851,72.7874,70.8828,72.1436,307800.0],["2020-11-03",72.698,74.2986,71.9379,73.4849,362700.0],["2020-11-04",73.4134,75.783,72.8143,73.8247,278700.0],["2020-11-05",74.0393,75.3806,71.6071,72.1078,441400.0],["2020-11-06",71.9111,75.8724,71.5356,75.4074,612000.0],["2020-11-09",78.1884,81.8367,72.9931,73.0289,777200.0],["2020-11-10",73.2971,75.3627,70.3373,74.9961,765500.0],["2020-11-11",75.1124,76.1049,73.1004,75.9708,412100.0],["2020-11-12",75.7025,76.1139,73.1541,73.932,356200.0],["2020-11-13",73.6012,76.4805,73.6012,74.853,610300.0],["2020-11-16",75.4253,78.3672,75.4074,78.3136,534000.0],["2020-11-17",78.5639,78.7785,76.4715,77.8486,391800.0],["2020-11-18",78.2063,79.8605,76.8024,77.4194,705800.0],["2020-11-19",82.4,84.5103,78.7338,81.1303,1659400.0],["2020-11-20",80.8799,82.1854,78.4835,81.5863,632800.0],["2020-11-23",82.4984,83.5625,80.9693,81.0587,425200.0],["2020-11-24",82.0602,83.9023,81.4701,82.5431,303800.0],["2020-11-25",82.3106,82.3106,80.0751,81.4969,324000.0],["2020-11-27",81.479,82.0871,80.7368,82.0155,110600.0],["2020-11-30",81.4075,82.7219,79.7622,82.257,358400.0],["2020-12-01",83.8196,85.2925,82.3557,84.3136,393500.0],["2020-12-02",83.9095,84.6549,82.9844,83.5233,226800.0],["2020-12-03",82.9575,83.8466,82.8856,83.2808,319900.0],["2020-12-04",83.0473,83.3975,81.754,83.2449,269700.0],["2020-12-07",82.9126,83.2449,80.2721,80.8649,293100.0],["2020-12-08",80.2452,81.0086,78.9609,80.344,354100.0],["2020-12-09",80.8559,82.5174,80.3081,81.0715,255200.0],["2020-12-10",80.6314,80.7751,79.4908,80.7122,262800.0],["2020-12-11",79.9219,80.82,78.8621,80.2811,265400.0],["2020-12-14",81.6103,82.0684,80.2093,80.6763,264300.0],["2020-12-15",80.7841,81.8887,79.5986,81.0355,302600.0],["2020-12-16",81.4846,81.8618,79.6884,79.9848,388300.0],["2020-12-17",80.344,81.4127,78.7723,81.4038,410000.0],["2020-12-18",81.6822,83.1551,81.5115,82.4905,655200.0],["2020-12-21",80.7122,81.9516,79.8411,81.2601,338700.0],["2020-12-22",80.811,84.0442,80.2093,84.0262,467600.0],["2020-12-23",84.2867,84.6908,83.2538,84.143,284400.0],["2020-12-24",84.6639,85.8763,83.5233,85.4811,265700.0],["2020-12-28",86.3523,87.2504,84.2058,84.3765,559400.0],["2020-12-29",85.1039,85.1039,81.8977,82.4994,356300.0],["2020-12-30",82.9934,83.8556,82.248,82.4366,368500.0],["2020-12-31",82.7779,84.2597,81.3768,83.3437,378700.0],["2021-01-04",83.3706,84.0621,80.7751,81.9067,315500.0],["2021-01-05",81.9786,83.8286,81.8977,83.5682,261000.0],["2021-01-06",84.2777,86.9271,83.0204,86.7654,417300.0],["2021-01-07",87.4031,87.4031,85.7596,87.0438,260600.0],["2021-01-08",87.0528,87.7264,86.496,87.466,230300.0],["2021-01-11",86.9001,88.1485,86.9001,87.1785,218800.0],["2021-01-12",87.448,88.3281,86.6307,87.897,211600.0],["2021-01-13",87.5737,87.8701,85.5889,85.9302,228900.0],["2021-01-14",86.0559,88.1036,85.8404,87.2414,225100.0],["2021-01-15",86.5588,89.5675,86.2266,89.4058,259100.0],["2021-01-19",89.81,93.4024,89.81,90.7171,397700.0],["2021-01-20",90.7171,92.9803,90.7171,92.7917,270900.0],["2021-01-21",92.3606,93.0791,89.9896,90.0345,419300.0],["2021-01-22",88.7862,91.4984,88.3281,91.3457,408800.0],["2021-01-25",89.819,93.7526,89.819,90.762,320700.0],["2021-01-26",91.4535,91.4535,88.3101,90.1602,294900.0],["2021-01-27",88.1305,90.9955,83.8376,84.0981,567300.0],["2021-01-28",84.125,86.1996,82.1402,84.6728,609500.0],["2021-01-29",87.3043,88.4628,84.4214,84.5471,388300.0],["2021-02-01",85.1758,85.9841,83.6759,84.3405,346800.0],["2021-02-02",83.6759,86.3433,83.0114,83.3616,386600.0],["2021-02-03",84.0532,85.8943,83.667,85.5799,426500.0],["2021-02-04",86.487,89.1993,86.011,88.6963,318000.0],["2021-02-05",89.4687,91.8217,89.2621,91.211,291500.0],["2021-02-08",91.6152,91.7678,88.2832,90.0345,333300.0],["2021-02-09",90.0345,91.9474,89.1903,90.1243,559000.0],["2021-02-10",90.1782,90.8877,87.888,90.2051,341800.0],["2021-02-11",90.2321,90.9506,88.7682,90.6991,256100.0],["2021-02-12",90.4566,92.4234,89.7651,90.2949,202700.0],["2021-02-16",91.1841,91.7858,90.5015,90.8069,278500.0],["2021-02-17",90.9326,91.2559,88.7233,89.2891,363000.0],["2021-02-18",89.8549,90.1513,85.8583,89.6842,572600.0],["2021-02-19",90.4746,91.1302,88.3551,89.0735,539400.0],["2021-02-22",89.0825,91.0494,88.4628,89.0376,456700.0],["2021-02-23",87.8072,89.4058,84.8884,85.104,617400.0],["2021-02-24",85.8314,90.8877,85.3195,90.5913,713200.0],["2021-02-25",90.6183,92.2259,88.5257,91.3906,403900.0],["2021-02-26",91.4804,93.5551,91.1841,91.9205,441200.0],["2021-03-01",93.3934,95.0549,92.5402,94.1748,473400.0],["2021-03-02",93.9584,95.0673,91.7496,94.4813,403000.0],["2021-03-03",94.3551,95.0853,89.5318,89.6761,558100.0],["2021-03-04",90.6227,91.2988,86.4576,88.3418,606200.0],["2021-03-05",89.7843,89.9555,85.547,89.3695,464200.0],["2021-03-08",89.9646,92.1102,89.6671,90.4875,444700.0],["2021-03-09",91.5513,91.6144,88.8016,89.0179,549100.0],["2021-03-10",89.658,90.6948,88.486,89.1532,489500.0],["2021-03-11",89.5949,92.6061,89.5949,92.5249,501100.0],["2021-03-12",93.4625,96.4016,93.2191,95.1033,590500.0],["2021-03-15",95.6172,99.2955,95.6172,98.9168,792400.0],["2021-03-16",98.6554,100.8732,98.2677,100.7019,521100.0],["2021-03-17",99.3496,104.7588,98.7726,104.3712,778500.0],["2021-03-18",104.6596,105.7235,102.4599,103.5417,697600.0],["2021-03-19",102.7123,105.9398,101.4772,105.3268,839700.0],["2021-03-22",105.3178,105.6964,102.2796,103.3975,346900.0],["2021-03-23",103.1451,103.3344,100.3323,101.0535,501200.0],["2021-03-24",101.0174,101.9731,97.9251,98.3489,427700.0],["2021-03-25",97.1859,100.0708,95.5451,99.7372,468700.0],["2021-03-26",100.738,102.523,99.1062,100.8642,309600.0],["2021-03-29",100.7921,101.7206,97.5285,99.1152,413300.0],["2021-03-30",99.2594,99.602,97.3572,98.5202,368100.0],["2021-03-31",98.5202,100.197,98.2407,98.9709,315500.0],["2021-04-01",99.62,103.1541,99.4037,102.4779,410800.0],["2021-04-05",103.3614,103.3614,100.2962,101.1977,318400.0],["2021-04-06",102.0272,104.5785,101.3059,101.919,392000.0],["2021-04-07",101.6936,103.2803,100.6208,102.6943,203400.0],["2021-04-08",102.4869,103.5958,101.0445,102.9738,286600.0],["2021-04-09",102.4779,103.722,101.1527,103.4336,239700.0],["2021-04-12",103.0549,103.8483,101.946,102.6672,196700.0],["2021-04-13",101.1887,102.0903,99.7553,101.4322,211800.0],["2021-04-14",101.7657,105.435,101.7657,104.1999,354500.0],["2021-04-15",104.8039,105.0924,101.9911,104.894,218000.0],["2021-04-16",105.7234,106.8143,104.6146,106.3365,404100.0],["2021-04-19",106.0841,109.6632,105.9308,109.555,464100.0],["2021-04-20",108.401,109.8164,104.3441,105.7234,394000.0],["2021-04-21",104.4883,106.5258,104.299,104.4974,304000.0],["2021-04-22",104.7678,106.5799,104.3351,105.7054,224600.0],["2021-04-23",106.3275,106.3275,104.4523,104.8219,167300.0],["2021-04-26",105.471,105.471,102.9107,103.9564,177900.0],["2021-04-27",105.6604,107.797,105.0293,107.22,319300.0],["2021-04-28",107.5265,107.6528,105.5251,106.7422,185800.0],["2021-04-29",107.6528,108.8879,106.5078,108.8338,224400.0],["2021-04-30",108.1126,109.8796,107.1028,108.7707,265300.0],["2021-05-03",109.7083,109.7083,107.9322,109.3657,218200.0],["2021-05-04",109.4829,109.9066,107.5085,109.4558,206200.0],["2021-05-05",110.132,110.141,107.2741,108.5182,214600.0],["2021-05-06",108.5092,109.0501,106.5529,107.8331,206900.0],["2021-05-07",107.8781,109.8886,107.4634,109.4198,198600.0],["2021-05-10",110.4205,112.2686,110.1049,110.5647,348000.0],["2021-05-11",110.0689,111.1507,108.365,110.2762,417300.0],["2021-05-12",109.5099,109.7353,104.0736,105.48,599700.0],["2021-05-13",101.1437,104.9932,99.7192,102.8746,904800.0],["2021-05-14",103.9114,107.797,103.4786,107.211,369300.0],["2021-05-17",106.2373,106.9315,103.8392,104.6867,340300.0],["2021-05-18",104.876,105.5341,103.0369,103.1721,323000.0],["2021-05-19",101.9731,104.0376,100.4765,103.9564,248600.0],["2021-05-20",103.9204,104.5785,102.9107,103.677,211000.0],["2021-05-21",104.3171,105.0383,103.2262,103.713,187000.0],["2021-05-24",104.5064,105.3809,103.731,104.0826,177800.0],["2021-05-25",104.6347,104.9695,102.1369,102.4084,269400.0],["2021-05-26",103.1777,104.2003,102.9062,103.1596,153300.0],["2021-05-27",103.6664,104.2546,101.8292,102.0283,261900.0],["2021-05-28",101.974,103.0329,100.8066,102.8066,223600.0],["2021-06-01",103.5849,103.8655,101.422,102.1279,278400.0],["2021-06-02",102.4899,105.0872,101.965,103.1053,418600.0],["2021-06-03",102.6437,102.7071,101.4401,102.2908,237900.0],["2021-06-04",102.4356,103.6573,101.5487,103.3496,295900.0],["2021-06-07",103.5035,105.232,103.0238,105.0238,385000.0],["2021-06-08",105.3406,111.042,104.8971,109.9651,573700.0],["2021-06-09",109.7388,110.4447,106.9786,107.1687,309900.0],["2021-06-10",107.6031,107.6031,105.603,105.8655,267900.0],["2021-06-11",106.2546,108.318,105.8021,107.8112,229100.0],["2021-06-14",108.3994,109.3135,106.8248,107.2049,212100.0],["2021-06-15",107.5669,108.137,106.7886,106.9334,306100.0],["2021-06-16",106.3723,107.5759,105.2229,106.8791,236100.0],["2021-06-17",107.6755,108.4537,106.1822,107.8384,413500.0],["2021-06-18",106.8791,107.4311,104.7705,105.1958,518900.0],["2021-06-21",105.6211,108.1732,104.9877,107.9922,278500.0],["2021-06-22",108.0736,110.2728,107.5035,110.0013,253100.0],["2021-06-23",109.6845,109.956,107.1234,108.6528,272400.0],["2021-06-24",109.0782,109.7479,108.1823,109.3135,157400.0],["2021-06-25",109.6936,110.7253,108.0646,108.6709,660000.0],["2021-06-28",108.327,108.327,105.2953,106.8338,368800.0],["2021-06-29",106.5714,107.9651,103.7388,103.8926,450400.0],["2021-06-30",103.8926,104.0103,100.6708,100.8518,603300.0],["2021-07-01",101.612,102.8157,100.879,102.146,400700.0],["2021-07-02",102.3541,102.8519,100.5532,100.6799,308600.0],["2021-07-06",100.4446,100.8609,98.5622,100.4265,528200.0],["2021-07-07",99.5849,100.2455,96.9785,97.1324,579300.0],["2021-07-08",95.8111,97.6301,94.173,96.7432,368000.0],["2021-07-09",97.1776,99.2681,97.1776,98.8699,280900.0],["2021-07-12",97.8835,99.8383,97.8835,98.4808,223300.0],["2021-07-13",98.2545,98.5079,97.431,97.5306,468600.0],["2021-07-14",97.6844,99.069,95.0056,95.6844,433500.0],["2021-07-15",95.1776,95.1776,92.6255,94.8246,409300.0],["2021-07-16",95.2862,97.9106,94.9151,94.9604,301200.0],["2021-07-19",93.2137,94.2092,91.6391,92.7341,304300.0],["2021-07-20",92.6165,96.2907,92.6165,95.6391,321000.0],["2021-07-21",96.4717,98.3903,96.1278,96.6708,145300.0],["2021-07-22",96.0373,98.2545,95.7025,97.7477,220600.0],["2021-07-23",98.2817,99.2591,97.9106,99.1324,176400.0],["2021-07-26",99.6211,100.8971,99.06,100.7795,171600.0],["2021-07-27",100.6347,100.9967,98.6527,100.1098,168300.0],["2021-07-28",99.965,99.965,97.4219,98.6165,214300.0],["2021-07-29",99.3405,100.7975,99.0871,99.5939,158100.0],["2021-07-30",98.6437,99.9016,97.8473,98.517,148200.0],["2021-08-02",98.7975,100.5442,97.3767,97.4129,231900.0],["2021-08-03",97.5486,97.5486,93.3676,94.897,397300.0],["2021-08-04",94.2364,94.9061,92.4083,94.0463,483600.0],["2021-08-05",89.9377,92.7251,88.6888,91.4943,796600.0],["2021-08-06",92.1821,94.6708,91.5124,91.7658,364400.0],["2021-08-09",91.3495,91.3495,89.5124,90.2816,381100.0],["2021-08-10",90.3178,90.9965,89.7476,89.8381,349300.0],["2021-08-11",90.5621,92.1278,89.7929,91.7567,295000.0],["2021-08-12",92.0463,92.6979,91.3314,92.0916,211000.0],["2021-08-13",92.3088,93.3857,90.9875,93.078,210600.0],["2021-08-16",92.5531,94.0825,92.0373,93.6663,234100.0],["2021-08-17",92.8574,94.5206,91.9485,92.2575,268400.0],["2021-08-18",92.2575,94.7841,91.3669,94.4842,473500.0],["2021-08-19",93.8844,95.9929,91.9213,94.1025,478100.0],["2021-08-20",93.9026,95.1659,92.5484,93.8935,394900.0],["2021-08-23",94.3479,94.6569,92.2939,94.1025,329200.0],["2021-08-24",94.566,95.2022,92.8392,92.9482,284700.0],["2021-08-25",92.7029,94.8841,92.7029,94.8205,210500.0],["2021-08-26",94.9114,95.4203,93.6117,94.3025,238000.0],["2021-08-27",93.9934,97.1926,93.9753,97.1108,242200.0],["2021-08-30",97.1744,97.6107,95.802,96.311,300300.0],["2021-08-31",95.7202,96.7745,94.5751,96.3019,359000.0],["2021-09-01",96.6018,98.1469,96.1929,96.6564,229100.0],["2021-09-02",96.4837,96.7927,95.3113,95.8111,301800.0],["2021-09-03",95.4022,95.9111,94.766,95.3294,173200.0],["2021-09-07",95.0477,95.802,94.2843,95.0568,271500.0],["2021-09-08",95.1477,95.9111,94.3661,95.2022,212300.0],["2021-09-09",95.1386,95.2022,92.0667,92.5574,470700.0],["2021-09-10",92.7392,93.0482,91.3032,91.3941,322800.0],["2021-09-13",92.0121,92.2666,89.7855,91.1851,239600.0],["2021-09-14",91.6213,91.6213,89.2401,89.5401,304200.0],["2021-09-15",89.4037,92.1212,88.1041,91.3396,401300.0],["2021-09-16",91.076,91.7122,90.1035,90.5398,266300.0],["2021-09-17",90.3489,91.3487,89.5219,91.1487,797700.0],["2021-09-20",90.0399,90.5307,87.4043,88.4676,312600.0],["2021-09-21",88.8402,89.2765,87.2679,88.6312,295700.0],["2021-09-22",89.6491,91.9031,88.7221,91.4487,283400.0],["2021-09-23",92.0485,93.2391,92.0485,92.6938,245900.0],["2021-09-24",92.6756,93.5118,90.767,92.921,203100.0],["2021-09-27",93.1936,94.6933,93.1755,94.2116,221600.0],["2021-09-28",94.1843,94.1843,91.1124,91.4759,315200.0],["2021-09-29",91.7577,92.3393,90.1672,90.3308,183400.0],["2021-09-30",90.6943,91.2396,88.4313,88.4585,270400.0],["2021-10-01",89.4037,91.3487,89.0493,90.4398,193900.0],["2021-10-04",90.0672,91.4759,89.7127,90.1581,201200.0],["2021-10-05",90.0036,90.2035,88.1586,88.2313,290300.0],["2021-10-06",87.6496,88.7766,86.7953,88.6948,200800.0],["2021-10-07",89.3492,91.4668,89.3492,90.867,217700.0],["2021-10-08",91.2214,91.5577,89.9763,90.0308,119500.0],["2021-10-11",90.458,91.4759,88.095,88.2859,334200.0],["2021-10-12",88.5858,89.0129,87.1043,87.3861,223100.0],["2021-10-13",86.9408,87.4315,84.6232,87.168,347500.0],["2021-10-14",87.4861,90.9397,86.6772,90.8488,681500.0],["2021-10-15",91.9212,91.9212,88.7039,89.0675,244400.0],["2021-10-18",88.0223,88.9675,87.7405,88.4949,231700.0],["2021-10-19",88.8857,88.8857,87.2498,88.8312,300500.0],["2021-10-20",86.8771,92.6484,86.3409,91.5577,564800.0],["2021-10-21",91.7758,92.0848,90.1035,91.0942,295100.0],["2021-10-22",90.8579,91.8576,90.249,90.8852,246900.0],["2021-10-25",91.2305,92.4302,89.8127,90.6307,377400.0],["2021-10-26",90.8852,92.1848,90.2126,90.2217,189500.0],["2021-10-27",90.4307,91.7486,89.6946,89.7855,209800.0],["2021-10-28",89.7855,90.9488,89.4946,89.8763,143300.0],["2021-10-29",89.4219,91.2487,89.4128,89.9309,225200.0],["2021-11-01",90.1126,91.5395,89.7764,90.5671,172000.0],["2021-11-02",90.1308,90.1308,87.4315,89.022,234900.0],["2021-11-03",88.4131,90.7852,88.0404,89.0765,205000.0],["2021-11-04",89.64,90.9033,89.4037,90.0308,199800.0],["2021-11-05",91.3941,93.8935,91.3941,93.4663,318500.0],["2021-11-08",93.6662,95.1204,93.0028,94.2297,236600.0],["2021-11-09",94.6478,96.3201,93.9753,95.3294,255000.0],["2021-11-10",94.3842,94.6205,91.4214,91.994,323900.0],["2021-11-11",91.994,92.7029,90.7852,91.4759,157200.0],["2021-11-12",91.3305,92.0758,90.8488,91.5214,207400.0],["2021-11-15",91.9667,92.7483,91.0033,91.1578,312600.0],["2021-11-16",90.9579,91.4305,89.0493,89.4492,490200.0],["2021-11-17",89.3492,91.1033,89.2674,90.5307,398200.0],["2021-11-18",90.0854,90.4944,87.0407,88.8857,337700.0],["2021-11-19",88.3495,89.1583,87.8496,88.5858,284400.0],["2021-11-22",89.222,89.7946,86.6045,87.0771,528500.0],["2021-11-23",81.6694,85.423,79.979,84.5232,845500.0],["2021-11-24",81.1786,82.9782,80.6061,81.315,550100.0],["2021-11-26",79.4064,80.0607,78.1067,79.9062,484900.0],["2021-11-29",80.597,81.9421,77.8613,78.2158,563300.0],["2021-11-30",77.9159,78.4339,73.9078,75.0711,691300.0],["2021-12-01",76.7889,78.2794,73.4807,73.5261,492500.0],["2021-12-02",74.0623,76.7798,73.8351,75.6255,451300.0],["2021-12-03",75.6255,76.6707,73.9169,76.3435,600000.0],["2021-12-06",75.98,75.98,70.0997,73.208,1494400.0],["2021-12-07",77.2251,78.2249,75.3892,77.4796,737900.0],["2021-12-08",77.6806,78.384,76.6483,77.37,407600.0],["2021-12-09",76.7396,78.5302,76.6848,76.6848,399300.0],["2021-12-10",77.5801,77.5801,75.1409,76.1093,322000.0],["2021-12-13",76.0088,76.1458,71.8795,72.0165,554300.0],["2021-12-14",72.1626,74.6293,71.9434,73.7797,418700.0],["2021-12-15",71.1303,75.9174,71.1303,75.8717,502700.0],["2021-12-16",76.7305,76.9954,73.1402,73.3046,447500.0],["2021-12-17",73.3777,74.675,72.1718,74.0172,465200.0],["2021-12-20",72.4367,73.7614,71.852,73.396,308900.0],["2021-12-21",73.7431,76.1184,73.7431,75.8352,260500.0],["2021-12-22",75.8443,77.3608,75.3692,77.3608,280600.0],["2021-12-23",77.4705,78.4662,76.8949,77.5253,199400.0],["2021-12-27",77.6532,77.9729,76.3376,77.9181,372700.0],["2021-12-28",77.3517,79.2519,77.3517,78.7769,282100.0],["2021-12-29",78.4297,79.8092,77.9912,79.7178,227600.0],["2021-12-30",79.2885,80.4578,79.1057,80.1015,266500.0],["2021-12-31",80.0833,81.1795,79.6173,79.9188,183300.0],["2022-01-03",80.2751,80.8324,78.8408,80.1472,289000.0],["2022-01-04",80.3665,81.1522,80.2112,80.5218,163300.0],["2022-01-05",81.3166,81.3805,79.261,79.2884,284200.0],["2022-01-06",79.0327,82.3306,79.0327,81.9652,336300.0],["2022-01-07",81.344,83.0158,81.344,81.6455,283600.0],["2022-01-10",81.7642,83.7284,80.2477,83.299,288100.0],["2022-01-11",82.9975,83.8837,82.221,83.2259,241600.0],["2022-01-12",82.8697,83.4178,80.1198,81.1339,489400.0],["2022-01-13",82.0109,82.8057,81.079,81.5084,277800.0],["2022-01-14",82.0474,82.0474,78.3292,80.4213,368200.0],["2022-01-18",79.5534,81.7094,79.5534,80.7776,347200.0],["2022-01-19",80.668,80.8415,78.6398,79.2611,259100.0],["2022-01-20",79.3067,80.7228,78.1008,78.1282,261400.0],["2022-01-21",77.6532,79.325,76.9771,77.0137,282500.0],["2022-01-24",76.1367,80.6223,75.8991,80.3117,349700.0],["2022-01-25",79.9097,82.8514,77.7628,81.5541,356600.0],["2022-01-26",81.7916,83.838,81.006,81.9378,592400.0],["2022-01-27",85.6378,86.7249,80.6131,81.7642,1164800.0],["2022-01-28",81.4536,82.4677,80.1655,82.358,482900.0],["2022-01-31",82.2301,83.9385,82.0566,83.1803,450700.0],["2022-02-01",83.3264,84.2491,82.7874,83.5548,504600.0],["2022-02-02",83.2259,84.3222,81.1339,82.4311,4978600.0],["2022-02-03",82.2758,84.377,82.221,83.1528,492700.0],["2022-02-04",82.5316,84.2583,81.8373,83.8289,305900.0],["2022-02-07",84.2674,85.656,83.7101,84.8155,288900.0],["2022-02-08",84.8886,86.5604,84.5506,86.259,246300.0],["2022-02-09",86.734,88.4972,86.4874,88.4698,328200.0],["2022-02-10",87.0721,88.4333,84.578,85.0531,372800.0],["2022-02-11",85.3271,87.1908,85.0439,85.7108,334300.0],["2022-02-14",85.7017,85.7017,83.0067,83.6462,517300.0],["2022-02-15",83.8563,85.053,83.3904,83.6462,395400.0],["2022-02-16",83.4086,85.7748,83.4086,85.0896,271200.0],["2022-02-17",84.3679,84.8338,82.6047,83.0158,560300.0],["2022-02-18",82.8422,83.7832,81.7277,82.4951,345200.0],["2022-02-22",82.084,84.6602,80.8141,81.0608,754700.0],["2022-02-23",80.065,82.1571,78.5393,79.2428,736800.0],["2022-02-24",76.6939,78.5576,75.0312,78.1556,535100.0],["2022-02-25",77.9364,79.7452,77.1233,79.5899,368300.0],["2022-02-28",76.0818,80.403,76.0818,78.8134,444500.0],["2022-03-01",78.4571,78.9596,75.3601,76.8036,676700.0],["2022-03-02",77.0137,78.5028,76.9315,78.1008,468300.0],["2022-03-03",78.5211,78.7221,76.292,77.0502,376900.0],["2022-03-04",76.2189,76.3468,72.6285,73.3229,426600.0],["2022-03-07",73.0853,73.5969,69.8879,72.3271,782200.0],["2022-03-08",72.6486,76.7551,71.0501,74.7432,507400.0],["2022-03-09",76.011,77.4441,75.0372,75.4138,452300.0],["2022-03-10",74.5227,76.948,74.1828,75.6343,289900.0],["2022-03-11",75.6802,76.4427,75.0464,75.1382,218200.0],["2022-03-14",75.6067,76.5989,74.6973,75.3403,312000.0],["2022-03-15",75.2025,78.5189,75.2025,78.0229,349500.0],["2022-03-16",78.8129,81.6884,78.225,81.5506,484300.0],["2022-03-17",80.9075,84.674,80.5125,84.6005,497100.0],["2022-03-18",83.7462,84.5179,82.0926,83.6176,785000.0],["2022-03-21",81.6057,83.59,79.7959,80.4298,337300.0],["2022-03-22",80.8248,82.3773,80.6227,81.7618,263700.0],["2022-03-23",81.7618,82.5519,80.7237,81.4311,293100.0],["2022-03-24",81.4311,82.5152,80.3104,82.5152,257800.0],["2022-03-25",82.8183,82.9929,81.0637,82.2763,232500.0],["2022-03-28",82.3314,82.8275,81.3117,81.8262,218200.0],["2022-03-29",82.6897,83.8197,82.0007,82.9745,429100.0],["2022-03-30",82.754,84.867,82.4325,82.8183,390800.0],["2022-03-31",83.1215,86.9799,83.0939,85.8132,487500.0],["2022-04-01",85.6754,86.0061,82.1661,82.8183,418500.0],["2022-04-04",82.4049,85.1426,82.1477,84.573,527600.0],["2022-04-05",84.3893,84.5546,82.607,84.325,369600.0],["2022-04-06",84.0585,84.0585,80.5951,82.3039,375200.0],["2022-04-07",82.3774,82.3957,79.6856,80.8615,461100.0],["2022-04-08",80.7421,83.3236,80.0256,82.4325,387400.0],["2022-04-11",82.3222,83.9299,82.3222,83.5992,348800.0],["2022-04-12",83.0664,84.5546,82.1293,82.6438,354800.0],["2022-04-13",82.6805,85.0966,82.6805,84.1412,325500.0],["2022-04-14",84.2239,85.5468,83.9207,84.5179,232900.0],["2022-04-18",84.3525,84.8578,83.0204,83.342,255300.0],["2022-04-19",83.0939,84.7108,82.9469,83.5165,219900.0],["2022-04-20",84.1045,84.8486,83.7003,84.0126,195100.0],["2022-04-21",84.3984,84.6281,82.8459,83.1674,211400.0],["2022-04-22",82.7173,82.7173,78.7945,78.7945,278700.0],["2022-04-25",78.2617,81.0728,77.9769,80.8156,373100.0],["2022-04-26",80.1266,80.145,77.2879,77.3063,256300.0],["2022-04-27",76.9388,78.0412,75.7997,77.2787,318000.0],["2022-04-28",78.3995,78.9232,76.7,77.9126,215000.0],["2022-04-29",77.8024,78.3628,75.6711,76.0294,319400.0],["2022-05-02",75.8364,77.0674,74.7248,75.8272,297700.0],["2022-05-03",76.2131,76.654,74.0634,74.7983,257100.0],["2022-05-04",74.7891,75.965,72.9059,75.7537,412700.0],["2022-05-05",74.6421,75.6343,73.5214,75.5241,338900.0],["2022-05-06",75.4322,76.6816,73.8153,75.2117,334200.0],["2022-05-09",75.1199,76.0753,74.2287,75.2393,432800.0],["2022-05-10",75.7721,77.1317,74.1277,76.5622,342300.0],["2022-05-11",76.2682,76.801,72.2077,72.4925,564200.0],["2022-05-12",71.8861,73.9531,70.1866,71.5921,776800.0],["2022-05-13",72.1985,73.4295,71.0318,71.4911,576300.0],["2022-05-16",71.4911,72.3822,70.8021,71.583,450600.0],["2022-05-17",72.6302,72.6302,71.1236,72.5476,431300.0],["2022-05-18",71.2614,71.6013,66.9804,67.5775,634300.0],["2022-05-19",67.0631,67.7245,65.4003,67.0906,505500.0],["2022-05-20",67.5959,67.9542,63.9947,65.3911,380200.0],["2022-05-23",66.1995,66.1995,63.0944,65.878,503700.0],["2022-05-24",64.895,65.3268,62.7362,62.9658,563900.0],["2022-05-25",63.5354,66.42,63.3884,65.1706,938300.0],["2022-05-26",59.7596,67.8807,59.7137,63.269,1144700.0],["2022-05-27",62.975,64.1233,60.3292,61.5878,926900.0],["2022-05-31",62.4146,63.563,61.156,62.7453,797400.0],["2022-06-01",62.58,63.3608,60.5221,62.2033,555000.0],["2022-06-02",61.6613,62.8556,60.6967,61.9185,640700.0],["2022-06-03",61.992,65.0512,61.6797,64.601,590300.0],["2022-06-06",64.9246,64.9246,63.0387,64.2313,534300.0],["2022-06-07",63.9262,65.2389,62.9463,65.2019,578100.0],["2022-06-08",65.2944,66.3298,64.2867,65.5348,341100.0],["2022-06-09",65.2204,66.6718,64.712,66.2835,304300.0],["2022-06-10",66.2651,66.3298,62.7059,63.8707,404400.0],["2022-06-13",62.5857,62.8723,60.2561,60.6998,420500.0],["2022-06-14",60.6166,62.4008,57.1222,57.6122,630400.0],["2022-06-15",57.9912,58.7585,56.2624,56.9281,590100.0],["2022-06-16",55.7355,56.1053,52.731,53.3781,646500.0],["2022-06-17",53.4613,55.4674,53.0176,55.3103,521400.0],["2022-06-21",56.0313,57.1961,55.2086,55.4674,361300.0],["2022-06-22",53.3874,54.7926,52.2503,52.7403,577600.0],["2022-06-23",53.0823,54.6169,51.7973,54.5245,348300.0],["2022-06-24",54.2564,55.7725,53.8404,54.7741,405500.0],["2022-06-27",55.3657,55.8187,54.4135,54.9127,371600.0],["2022-06-28",55.0329,55.828,52.842,52.8697,262500.0],["2022-06-29",52.8697,53.3227,51.104,52.2226,468800.0],["2022-06-30",51.5477,52.5554,50.6602,51.8251,399000.0],["2022-07-01",51.9267,53.5261,51.6587,53.4613,308300.0],["2022-07-05",52.9159,55.5968,52.0654,55.5876,428400.0],["2022-07-06",55.4397,56.2809,53.979,54.3766,395800.0],["2022-07-07",54.6262,56.0036,54.1824,55.9574,329600.0],["2022-07-08",55.4674,56.5583,54.3766,55.0884,1082200.0],["2022-07-11",55.0052,55.5229,53.8958,54.4413,295000.0],["2022-07-12",54.6169,55.9851,54.6169,55.0791,263000.0],["2022-07-13",54.2656,56.5583,53.7757,56.4936,270800.0],["2022-07-14",55.5783,56.9281,55.3472,56.0591,328200.0],["2022-07-15",56.9558,57.8987,56.0776,57.0945,293300.0],["2022-07-18",56.9835,58.8047,56.5952,58.5921,356100.0],["2022-07-19",58.8879,61.5966,58.2685,61.4394,368800.0],["2022-07-20",61.0789,62.9555,60.9032,61.4209,319900.0],["2022-07-21",61.0142,61.4024,59.7754,60.478,281400.0],["2022-07-22",60.478,60.9679,59.8216,60.7923,269300.0],["2022-07-25",60.5612,60.8108,58.2408,58.8509,262500.0],["2022-07-26",58.1853,59.0543,57.6769,57.8525,321600.0],["2022-07-27",58.4904,59.988,58.0559,59.8216,341200.0],["2022-07-28",59.8216,64.2867,59.4426,63.9447,546900.0],["2022-07-29",63.4547,64.8876,61.8184,63.917,422200.0],["2022-08-01",63.2606,64.8506,62.3361,64.7674,307300.0],["2022-08-02",64.2775,65.6827,63.7321,65.4238,347700.0],["2022-08-03",65.7289,68.2804,65.4331,68.2064,313000.0],["2022-08-04",68.151,68.8628,67.0601,68.2342,292200.0],["2022-08-05",67.624,68.8536,67.4854,68.6132,306000.0],["2022-08-08",68.5207,71.5622,68.5023,70.7394,607200.0],["2022-08-09",70.8781,71.2109,69.436,69.778,443400.0],["2022-08-10",69.3343,75.8425,68.9922,74.9642,655900.0],["2022-08-11",75.5743,78.6066,75.0844,78.4956,523200.0],["2022-08-12",78.6343,81.1303,78.2368,81.0471,755500.0],["2022-08-15",80.6959,84.6803,80.6959,82.1842,931100.0],["2022-08-16",81.8422,85.9652,81.8422,85.6694,893800.0],["2022-08-17",84.5324,86.5754,83.6079,84.4769,1089900.0],["2022-08-18",84.5138,86.6401,84.4399,86.1594,421400.0],["2022-08-19",85.5308,86.3443,84.2273,84.4769,454700.0],["2022-08-22",83.5432,84.0147,81.4632,81.8052,397100.0],["2022-08-23",81.8888,83.5333,80.8483,80.9969,400100.0],["2022-08-24",80.2629,84.4252,79.9006,83.7841,358900.0],["2022-08-25",84.5181,86.0604,84.1743,85.3264,347000.0],["2022-08-26",84.9826,85.3264,80.839,80.9412,252600.0],["2022-08-29",80.4116,81.8331,79.6962,81.7309,307600.0],["2022-08-30",80.8761,80.8761,72.6445,73.8337,1075300.0],["2022-08-31",74.5305,75.6361,73.8151,74.1961,449600.0],["2022-09-01",73.5364,74.4283,72.8953,74.3261,379200.0],["2022-09-02",75.4503,76.1192,73.6386,75.0322,235700.0],["2022-09-06",74.4934,74.9765,68.5194,68.6216,782300.0],["2022-09-07",68.5566,72.0406,68.3986,71.4088,1002800.0],["2022-09-08",70.9257,73.9081,70.6377,73.8337,568900.0],["2022-09-09",74.2332,76.7046,73.7315,75.9427,354000.0],["2022-09-12",78.4512,80.0864,77.9774,79.2874,509500.0],["2022-09-13",77.3921,79.2967,76.6581,78.8321,388800.0],["2022-09-14",79.1759,80.6253,77.8659,78.6556,271100.0],["2022-09-15",78.3862,79.6405,77.3828,78.0796,254700.0],["2022-09-16",77.3085,78.3769,76.9182,78.1446,346300.0],["2022-09-19",76.7696,79.1852,76.7696,78.5163,175600.0],["2022-09-20",78.2468,79.7427,77.931,78.8136,225600.0],["2022-09-21",78.0146,78.7485,75.9334,75.9334,381800.0],["2022-09-22",75.887,75.887,72.3565,72.8582,394400.0],["2022-09-23",71.7526,72.7095,69.5321,69.8666,471900.0],["2022-09-26",70.0617,71.9663,69.8944,70.1081,302100.0],["2022-09-27",70.8514,72.0685,68.7331,69.6529,347800.0],["2022-09-28",70.2103,72.821,70.0988,72.4029,309900.0],["2022-09-29",71.1115,71.446,68.2686,69.2162,269600.0],["2022-09-30",69.0025,71.0558,68.3986,68.8167,322100.0],["2022-10-03",69.7829,69.7829,66.9214,67.4788,416000.0],["2022-10-04",68.5194,71.9198,68.5194,71.6597,363900.0],["2022-10-05",70.3125,72.5051,70.1546,72.1892,289700.0],["2022-10-06",71.7247,73.2205,69.9502,70.0524,162600.0],["2022-10-07",69.6436,69.7179,67.9434,69.4485,252500.0],["2022-10-10",69.7272,70.8978,67.9898,69.6529,311300.0],["2022-10-11",68.9189,69.3741,65.2862,68.3986,453900.0],["2022-10-12",68.5008,71.4646,67.3766,70.8328,409200.0],["2022-10-13",69.4299,74.9393,68.7052,74.2146,483600.0],["2022-10-14",74.2239,74.8371,72.1707,72.7746,255800.0],["2022-10-17",74.1403,75.887,73.9917,74.1868,335300.0],["2022-10-18",75.4782,77.6522,75.4782,77.3271,266100.0],["2022-10-19",75.9334,77.6243,74.9858,76.1099,192100.0],["2022-10-20",75.6919,77.5036,74.2704,74.8929,233300.0],["2022-10-21",75.4968,77.2527,74.8186,76.463,239900.0],["2022-10-24",76.7139,77.6522,75.8405,77.197,164700.0],["2022-10-25",77.0483,80.3744,77.0483,79.7891,216700.0],["2022-10-26",80.5881,83.1988,79.7612,79.9192,320600.0],["2022-10-27",80.5602,81.545,78.9436,79.2874,262000.0],["2022-10-28",79.6776,82.5763,79.3153,82.2233,321700.0],["2022-10-31",82.2233,82.8458,81.4521,81.9724,225600.0],["2022-11-01",82.6878,83.0223,81.3964,82.0839,177500.0],["2022-11-02",81.7309,83.2731,79.947,80.1143,228600.0],["2022-11-03",79.5754,80.681,78.0146,78.4605,291800.0],["2022-11-04",79.9099,80.9504,78.3955,80.2351,226500.0],["2022-11-07",80.5788,81.1641,79.4639,79.9656,302600.0],["2022-11-08",78.9994,80.0399,77.2899,77.6151,213400.0],["2022-11-09",76.9368,77.8938,76.24,76.4909,173800.0],["2022-11-10",79.4732,83.524,78.0146,81.2385,461000.0],["2022-11-11",81.6751,81.7123,77.2713,78.9808,420400.0],["2022-11-14",78.8786,80.0771,77.5779,78.7392,274100.0],["2022-11-15",80.0864,82.0932,78.9343,81.2477,342400.0],["2022-11-16",80.393,80.8297,79.3153,80.0028,179400.0],["2022-11-17",78.7392,79.9099,77.7823,79.3431,148600.0],["2022-11-18",81.0526,81.1084,78.2282,79.3431,279700.0],["2022-11-21",79.4825,80.0028,78.6092,78.925,353000.0],["2022-11-22",73.4064,73.4064,64.1156,66.1874,1778200.0],["2022-11-23",66.0109,68.3429,65.472,66.8471,931700.0],["2022-11-25",66.782,67.9248,66.2803,67.358,374400.0],["2022-11-28",67.4045,68.2593,66.1781,67.358,755000.0],["2022-11-29",67.6461,68.0734,67.0515,67.3952,338700.0],["2022-11-30",67.1165,67.5624,66.2896,67.1722,394900.0],["2022-12-01",67.581,67.6089,65.5742,65.5835,311600.0],["2022-12-02",64.8774,65.6021,64.32,64.9425,361800.0],["2022-12-05",64.9146,64.9239,63.3073,64.7845,451600.0],["2022-12-06",64.6162,65.0089,63.915,64.13,214300.0],["2022-12-07",63.943,64.8125,63.1109,63.4288,224700.0],["2022-12-08",63.7373,65.1211,63.4568,65.0743,236400.0],["2022-12-09",64.9809,65.7475,64.6817,65.1959,276100.0],["2022-12-12",65.0369,65.1117,64.0926,64.9995,267100.0],["2022-12-13",65.3642,65.7943,61.5401,61.8113,549100.0],["2022-12-14",62.0263,64.6162,62.0263,64.4386,464900.0],["2022-12-15",63.6532,64.9528,63.1015,64.8219,456100.0],["2022-12-16",63.8682,65.065,62.9052,64.6817,662600.0],["2022-12-19",64.7097,64.7097,62.98,62.9987,330700.0],["2022-12-20",62.6995,64.1955,62.3723,63.0735,344200.0],["2022-12-21",61.9048,63.4943,61.8954,63.0548,293700.0],["2022-12-22",62.952,64.3451,62.2788,63.2979,455100.0],["2022-12-23",63.5223,64.0926,62.9613,63.4288,240900.0],["2022-12-27",63.3072,63.7654,61.4466,63.1763,250300.0],["2022-12-28",63.3446,63.728,61.8674,62.4471,220400.0],["2022-12-29",63.1015,64.8406,62.9426,64.5134,231400.0],["2022-12-30",64.2983,64.504,63.1483,63.7934,259600.0],["2023-01-03",64.5134,65.065,62.1946,63.3072,380000.0],["2023-01-04",63.7093,65.065,63.6812,63.9898,382600.0],["2023-01-05",63.8215,64.0833,62.8024,63.4849,278500.0],["2023-01-06",63.6906,66.215,63.195,65.5231,402700.0],["2023-01-09",65.9906,68.6179,65.4483,68.3561,667900.0],["2023-01-10",68.6086,72.9001,68.3655,71.6659,673600.0],["2023-01-11",71.8155,73.2273,69.9736,71.1517,422600.0],["2023-01-12",72.2082,73.3396,71.3106,71.6846,306200.0],["2023-01-13",71.0582,72.3578,70.8338,71.0021,355700.0],["2023-01-17",70.6468,72.1989,70.6468,71.4883,287900.0],["2023-01-18",71.5257,72.3485,68.646,68.674,226000.0],["2023-01-19",69.5903,69.9175,67.2155,67.2529,477800.0],["2023-01-20",67.9728,69.8988,67.0565,69.8521,308400.0],["2023-01-23",70.1045,70.1513,68.1972,69.7399,398500.0],["2023-01-24",69.824,69.9362,68.7956,69.2069,283700.0],["2023-01-25",68.8423,70.0297,67.5614,69.8801,320600.0],["2023-01-26",70.4972,70.8899,68.4683,69.9923,371800.0],["2023-01-27",70.0204,70.7964,69.4407,70.6468,308800.0],["2023-01-30",70.1793,70.8151,69.1602,70.7684,256700.0],["2023-01-31",70.7029,71.3948,70.1606,71.0395,306000.0],["2023-02-01",70.9554,71.7594,69.8988,71.0395,257900.0],["2023-02-02",71.0395,74.34,70.918,74.1904,355500.0],["2023-02-03",73.592,73.7229,72.1521,73.1619,240300.0],["2023-02-06",72.9936,73.8257,72.3111,73.6294,240900.0],["2023-02-07",73.218,73.6387,72.283,73.6387,267600.0],["2023-02-08",73.2928,73.3302,72.2363,73.1993,194300.0],["2023-02-09",73.8538,73.8538,70.6468,70.6562,223100.0],["2023-02-10",70.572,73.8725,70.572,72.8907,392100.0],["2023-02-13",72.9936,73.779,72.5635,73.6107,219000.0],["2023-02-14",73.5546,75.3404,73.0404,74.6766,358800.0],["2023-02-15",74.3493,75.1908,73.5453,75.1254,202000.0],["2023-02-16",74.6952,76.5372,74.6298,76.2286,251700.0],["2023-02-17",76.4437,76.9953,75.1721,76.238,270600.0],["2023-02-21",75.6209,76.4998,73.9005,74.3493,274200.0],["2023-02-22",74.4615,75.5835,73.6761,75.5274,321300.0],["2023-02-23",75.6022,75.8266,73.2647,73.8351,272900.0],["2023-02-24",73.1152,74.2558,72.7412,73.6574,434100.0],["2023-02-27",73.9099,74.2278,72.685,72.6944,487600.0],["2023-02-28",72.9655,74.9757,72.7879,73.3021,535300.0],["2023-03-01",77.3693,81.5299,75.7331,79.5758,1044100.0],["2023-03-02",80.4267,83.11,79.099,82.1377,669000.0],["2023-03-03",82.147,82.3714,80.408,81.773,422200.0],["2023-03-06",81.6047,81.6608,80.6698,81.6047,332000.0],["2023-03-07",81.8478,82.6613,80.3332,80.9877,355400.0],["2023-03-08",80.8007,81.0624,79.3327,80.3332,283900.0],["2023-03-09",80.3799,80.7072,77.1729,77.2197,401100.0],["2023-03-10",76.9018,78.0705,75.3591,75.5741,299500.0],["2023-03-13",74.5644,75.2469,72.6851,72.9468,585400.0],["2023-03-14",75.2599,76.3695,74.3949,75.3634,337300.0],["2023-03-15",73.8213,75.542,73.464,75.448,333100.0],["2023-03-16",74.5829,76.9618,73.8025,75.9651,355200.0],["2023-03-17",75.6361,76.849,75.2976,76.172,615600.0],["2023-03-20",76.4259,79.1809,76.4259,79.0023,499100.0],["2023-03-21",79.7075,79.9425,78.4757,78.6637,286100.0],["2023-03-22",78.7014,80.5349,77.8739,79.2561,497900.0],["2023-03-23",79.6228,80.2904,76.4729,78.4287,349000.0],["2023-03-24",78.0808,79.3595,77.5636,78.5603,315800.0],["2023-03-27",78.88,79.8203,78.8424,78.9834,362100.0],["2023-03-28",78.8236,80.676,78.8236,80.0836,240000.0],["2023-03-29",80.2998,80.4127,78.6167,79.1621,459900.0],["2023-03-30",79.9143,80.4315,79.3219,79.6981,211800.0],["2023-03-31",80.8264,82.5001,80.7324,82.359,463000.0],["2023-04-03",82.9138,84.3618,82.124,84.1362,395500.0],["2023-04-04",84.1832,84.249,81.7573,82.9044,282400.0],["2023-04-05",82.3873,82.9232,81.7761,82.0017,170900.0],["2023-04-06",82.1052,82.1052,80.77,81.8043,231200.0],["2023-04-10",81.1931,82.7916,81.0897,82.0394,307400.0],["2023-04-11",81.9077,83.2805,81.9077,83.0548,262900.0],["2023-04-12",83.2899,83.6472,82.0017,82.0394,198200.0],["2023-04-13",82.2838,83.2805,82.0205,82.0676,185800.0],["2023-04-14",82.4719,83.9951,81.8043,82.2274,299500.0],["2023-04-17",82.7351,83.0925,81.4564,83.036,215400.0],["2023-04-18",83.5532,84.0233,82.3966,82.9514,258300.0],["2023-04-19",82.8292,82.8292,80.9486,81.3529,305900.0],["2023-04-20",80.958,84.2208,80.9392,84.155,264700.0],["2023-04-21",83.9293,85.2551,83.2523,84.9636,308700.0],["2023-04-24",84.6721,85.9979,84.4183,85.8945,218900.0],["2023-04-25",85.65,86.186,83.8259,84.5311,247800.0],["2023-04-26",84.1832,85.4808,83.6378,84.4559,265600.0],["2023-04-27",84.7756,87.1169,84.4935,86.816,379900.0],["2023-04-28",86.3458,87.2297,86.1108,87.1545,285300.0],["2023-05-01",87.1921,88.8658,86.7408,88.4615,214500.0],["2023-05-02",88.2358,88.3204,86.0637,87.8691,385000.0],["2023-05-03",87.7092,88.2358,85.8381,86.0826,332500.0],["2023-05-04",86.186,88.0853,85.9039,87.3895,391000.0],["2023-05-05",88.2358,89.2607,87.1639,87.2391,389100.0],["2023-05-08",88.0007,88.4333,86.5809,86.7784,359500.0],["2023-05-09",86.5715,88.6495,86.1484,87.0792,455300.0],["2023-05-10",87.7374,90.3514,87.7374,89.3923,357200.0],["2023-05-11",89.1008,89.7496,87.8409,89.0162,275600.0],["2023-05-12",89.0726,90.2198,88.4897,89.4393,223100.0],["2023-05-15",89.9189,90.8309,89.035,90.0599,447800.0],["2023-05-16",89.8625,90.436,88.9974,89.5898,548100.0],["2023-05-17",92.1379,92.1379,86.0543,89.8531,938800.0],["2023-05-18",90.0223,90.5865,88.0948,89.1385,699400.0],["2023-05-19",89.8813,89.8813,86.7407,87.1545,392500.0],["2023-05-22",87.6622,88.1324,86.28,86.4211,282500.0],["2023-05-23",86.3458,86.9382,85.1893,86.4116,346800.0],["2023-05-24",86.4116,86.4116,84.249,85.6406,243200.0],["2023-05-25",85.9039,86.4116,85.0764,86.2424,315700.0],["2023-05-26",85.9885,86.91,84.7192,84.8884,295600.0],["2023-05-30",84.775,85.3703,81.4679,81.5719,475400.0],["2023-05-31",81.6852,82.1766,79.7388,81.7892,491000.0],["2023-06-01",81.7986,83.7451,81.723,82.5545,334700.0],["2023-06-02",82.9325,85.0301,82.7435,84.7183,284300.0],["2023-06-05",84.2459,86.0789,84.2459,84.6994,288400.0],["2023-06-06",84.0947,84.6994,82.186,82.9514,591000.0],["2023-06-07",83.3388,84.2364,81.7892,82.9514,467600.0],["2023-06-08",82.9041,86.2018,82.9041,85.9845,303100.0],["2023-06-09",85.5876,85.9372,84.312,84.5199,298100.0],["2023-06-12",84.9923,87.1278,84.7845,87.0994,384800.0],["2023-06-13",87.1089,88.0065,86.3435,87.2223,287300.0],["2023-06-14",87.4018,87.723,85.0774,86.5325,247500.0],["2023-06-15",86.8727,87.3262,85.6065,86.7971,247300.0],["2023-06-16",87.6569,87.6569,84.9923,85.7199,597900.0],["2023-06-20",85.8994,87.0333,84.9734,86.9766,287300.0],["2023-06-21",87.279,87.9026,86.4947,87.2695,202500.0],["2023-06-22",87.0711,87.0711,84.9167,85.8616,220900.0],["2023-06-23",84.4727,86.2963,84.4254,85.701,950900.0],["2023-06-26",85.2758,86.5703,85.2285,85.6726,183000.0],["2023-06-27",85.6821,86.164,84.9262,85.6538,290100.0],["2023-06-28",85.7483,87.6569,85.3514,87.5908,177500.0],["2023-06-29",87.6002,90.2459,87.5813,90.2365,266400.0],["2023-06-30",91.6727,92.4191,91.1813,92.1546,269000.0],["2023-07-03",91.7955,92.4569,91.1813,91.9656,124200.0],["2023-07-05",91.8994,92.0128,89.8585,90.5483,273100.0],["2023-07-06",89.6128,90.9073,89.1971,90.4254,213100.0],["2023-07-07",90.3593,90.6427,89.2632,89.4616,191800.0],["2023-07-10",89.5372,91.5309,89.5372,90.8034,238200.0],["2023-07-11",90.6805,91.049,89.5845,91.0018,215900.0],["2023-07-12",92.0506,92.7687,91.0963,92.0223,262300.0],["2023-07-13",91.8239,92.4569,91.2758,91.616,190600.0],["2023-07-14",91.6632,92.5042,91.0868,92.3341,203300.0],["2023-07-17",92.5987,93.8837,90.8979,91.2947,219400.0],["2023-07-18",91.3608,92.6931,91.1624,92.3719,163700.0],["2023-07-19",92.4947,93.3357,91.3798,91.4931,175000.0],["2023-07-20",91.3987,92.079,90.6994,91.5593,159300.0],["2023-07-21",92.1924,92.2679,90.1514,90.6994,162300.0],["2023-07-24",91.0963,91.5404,88.4884,90.2365,208400.0],["2023-07-25",89.7357,90.6333,89.49,90.1042,182600.0],["2023-07-26",90.2553,91.4364,89.8018,91.427,200400.0],["2023-07-27",91.427,92.9672,91.0491,91.4081,222300.0],["2023-07-28",91.9183,92.7971,91.4081,92.4758,157400.0],["2023-07-31",92.542,94.0727,92.4002,93.9309,219900.0],["2023-08-01",93.5057,93.638,91.1908,92.4853,198900.0],["2023-08-02",91.8333,92.2963,90.5388,90.6238,189100.0],["2023-08-03",90.2553,91.2569,89.1215,89.3955,304400.0],["2023-08-04",89.8112,90.9073,89.216,89.7451,225000.0],["2023-08-07",90.0664,91.3325,90.0097,90.227,426200.0],["2023-08-08",89.6979,89.6979,87.3356,88.5356,513900.0],["2023-08-09",89.4238,91.4837,81.9309,82.4884,1011600.0],["2023-08-10",82.2711,82.5734,79.8616,82.4033,966900.0],["2023-08-11",82.7057,83.49,80.1451,80.901,487800.0],["2023-08-14",80.4002,80.5136,78.7183,79.4459,440800.0],["2023-08-15",79.3892,79.3892,76.0348,76.2238,403600.0],["2023-08-16",76.1766,79.0774,76.0348,78.0096,415000.0],["2023-08-17",78.1608,78.1608,75.9026,75.9214,438900.0],["2023-08-18",75.5718,76.8758,75.5718,75.9309,297100.0],["2023-08-21",76.1577,77.0175,75.6947,76.1671,386400.0],["2023-08-22",76.4411,76.6868,75.2128,75.9025,228600.0],["2023-08-23",76.101,76.1577,75.2506,75.9309,228800.0],["2023-08-24",75.6096,75.8836,74.3151,75.0049,306700.0],["2023-08-25",75.3734,75.9025,74.0978,75.1277,352900.0],["2023-08-28",75.2411,76.6963,74.8065,75.0522,321700.0],["2023-08-29",75.0427,75.9876,74.3435,75.7325,287000.0],["2023-08-30",75.8648,76.3844,75.4774,75.723,245300.0],["2023-08-31",75.7325,76.5356,75.6474,75.9403,348600.0],["2023-09-01",76.2144,77.8018,76.2144,77.5844,341600.0],["2023-09-05",77.3565,77.6414,75.656,76.834,420100.0],["2023-09-06",76.53,76.6345,74.3735,75.5135,403300.0],["2023-09-07",75.5135,75.5895,73.642,74.4685,396200.0],["2023-09-08",74.7725,75.257,73.8035,73.9745,199600.0],["2023-09-11",74.3925,74.5065,72.6636,72.6731,560500.0],["2023-09-12",72.4166,72.4166,69.0442,69.3387,706400.0],["2023-09-13",69.3482,69.7186,68.2557,68.6262,408800.0],["2023-09-14",69.0537,69.7947,68.0277,69.7851,535200.0],["2023-09-15",69.7851,69.8896,68.0562,68.4267,655400.0],["2023-09-18",68.7592,70.2316,68.4077,68.8542,360300.0],["2023-09-19",68.4647,69.3957,67.5527,69.1487,309100.0],["2023-09-20",69.3957,69.7851,68.2937,68.3792,268000.0],["2023-09-21",67.8567,68.3792,67.0682,67.0777,240700.0],["2023-09-22",67.1632,67.5242,66.1752,66.4222,193100.0],["2023-09-25",66.0802,67.3057,66.0233,66.0708,254400.0],["2023-09-26",65.9283,66.5742,64.7028,64.7123,254800.0],["2023-09-27",65.0258,65.2538,63.6103,64.2753,290400.0],["2023-09-28",64.1423,65.1493,64.0568,64.9688,313600.0],["2023-09-29",65.3298,66.4792,65.1018,65.6053,358000.0],["2023-10-02",65.6528,65.7288,64.4083,64.6743,307100.0],["2023-10-03",63.9618,63.9618,61.8909,62.0334,322600.0],["2023-10-04",62.1664,62.5083,60.6274,61.7959,318200.0],["2023-10-05",62.7648,64.0853,61.7959,62.1569,621300.0],["2023-10-06",62.2139,63.7908,60.5989,63.2493,496700.0],["2023-10-09",61.9383,62.5653,60.3994,62.5463,435600.0],["2023-10-10",62.5368,64.1328,62.4703,63.7623,284400.0],["2023-10-11",63.3158,63.4773,62.0429,62.6223,224700.0],["2023-10-12",62.3563,62.6128,59.5824,60.1714,270900.0],["2023-10-13",59.9529,61.0454,59.6394,60.5989,285300.0],["2023-10-16",61.2354,62.4608,60.9884,61.7294,555000.0],["2023-10-17",60.8934,63.3253,60.8934,62.6413,302900.0],["2023-10-18",62.3753,62.7933,61.9004,62.0904,249900.0],["2023-10-19",61.7104,62.5843,61.2449,61.2829,254500.0],["2023-10-20",61.4539,61.7579,60.7414,60.7414,202400.0],["2023-10-23",60.1714,61.1974,59.8199,60.7509,255400.0],["2023-10-24",61.1974,61.7389,59.7439,60.7414,257000.0],["2023-10-25",60.1334,60.7129,58.5659,59.8104,315500.0],["2023-10-26",59.9529,60.3424,57.407,57.4735,472100.0],["2023-10-27",58.3189,60.5134,57.5495,59.6109,483200.0],["2023-10-30",59.9434,59.9434,58.9174,59.3829,307100.0],["2023-10-31",59.6299,60.9029,58.9649,60.0194,274500.0],["2023-11-01",60.1334,60.4374,59.1169,60.1429,304300.0],["2023-11-02",60.8079,62.0048,60.1809,61.1689,297700.0],["2023-11-03",61.8624,63.6768,61.8339,63.4108,293900.0],["2023-11-06",63.4583,63.4583,61.8624,62.8978,229900.0],["2023-11-07",62.5558,64.1613,61.7769,63.6198,336800.0],["2023-11-08",63.6673,63.9808,62.0524,62.1854,266900.0],["2023-11-09",62.3754,63.0023,61.5869,61.9669,197700.0],["2023-11-10",61.9859,62.4703,61.4539,61.8814,298900.0],["2023-11-13",61.6914,63.2208,61.2544,63.1543,336500.0],["2023-11-14",63.8858,65.8333,63.8858,65.7953,243400.0],["2023-11-15",65.6718,67.8282,65.5578,67.2487,327100.0],["2023-11-16",66.1942,67.1822,65.1018,65.1873,344600.0],["2023-11-17",65.8333,66.7642,65.1683,66.4697,348300.0],["2023-11-20",67.0207,68.0277,64.9403,65.0163,676300.0],["2023-11-21",64.6078,66.4317,63.9143,65.4438,677400.0],["2023-11-22",64.7313,68.0562,63.0688,66.6217,892000.0],["2023-11-24",66.2037,66.8877,64.3323,65.3868,256700.0],["2023-11-27",65.3203,65.8902,64.5603,64.7598,432000.0],["2023-11-28",64.4558,66.6217,64.1328,65.0258,335400.0],["2023-11-29",65.7573,66.7357,65.1873,66.7262,384500.0],["2023-11-30",66.4982,68.9682,65.7573,68.6832,506700.0],["2023-12-01",68.3032,73.395,68.2082,73.1385,578700.0],["2023-12-04",73.1386,75.0195,73.1386,74.839,416700.0],["2023-12-05",74.44,74.8295,72.4451,72.9296,385800.0],["2023-12-06",73.7845,74.8675,73.3191,73.5376,311400.0],["2023-12-07",73.3666,74.744,73.0911,74.744,218400.0],["2023-12-08",74.6205,76.226,74.6205,75.5325,191800.0],["2023-12-11",75.542,77.1379,74.915,76.5015,371900.0],["2023-12-12",76.226,76.5205,75.3425,75.3615,451300.0],["2023-12-13",75.2469,78.6094,74.3011,78.4184,500700.0],["2023-12-14",79.8799,82.2681,79.1348,80.9976,455400.0],["2023-12-15",81.2173,81.3988,78.3611,78.81,520800.0],["2023-12-18",78.8483,81.0549,78.3324,79.3736,280700.0],["2023-12-19",79.3545,82.1248,78.8291,79.0488,357200.0],["2023-12-20",78.7909,79.6029,77.1861,77.2147,278000.0],["2023-12-21",77.9121,79.6316,77.9121,78.6285,308700.0],["2023-12-22",78.9438,79.7558,78.5426,79.1348,241400.0],["2023-12-26",79.5647,79.708,77.7497,78.0745,289400.0],["2023-12-27",78.3706,78.5139,77.3771,77.893,268000.0],["2023-12-28",77.7783,78.705,77.3771,77.8261,246100.0],["2023-12-29",77.9216,78.7241,77.6733,77.9789,236900.0],["2024-01-02",77.5873,80.711,77.358,79.8513,419600.0],["2024-01-03",79.4883,79.4978,77.5682,77.7019,325600.0],["2024-01-04",78.0172,80.2334,78.0172,80.0996,513700.0],["2024-01-05",79.5361,82.3445,79.5361,79.9373,531000.0],["2024-01-08",79.6889,81.074,79.6889,80.4818,365700.0],["2024-01-09",79.1444,80.0041,76.2977,76.355,714400.0],["2024-01-10",76.8517,76.8517,74.1005,75.2755,659500.0],["2024-01-11",75.1036,75.3424,73.1453,73.3172,485800.0],["2024-01-12",74.0337,74.0337,71.5022,71.5595,416700.0],["2024-01-16",70.6902,71.8174,70.3177,71.0723,313300.0],["2024-01-17",70.5565,72.5912,70.2603,71.9989,371700.0],["2024-01-18",72.3524,73.2981,72.0658,73.2312,272000.0],["2024-01-19",73.5656,74.6259,73.0211,74.5017,291700.0],["2024-01-22",75.008,76.4505,74.817,76.2786,517200.0],["2024-01-23",76.9281,77.3867,74.0146,74.2247,318800.0],["2024-01-24",75.266,75.266,72.4479,73.3936,341400.0],["2024-01-25",74.1578,75.3615,72.6008,73.2694,332100.0],["2024-01-26",73.9859,74.7119,73.556,74.2534,304100.0],["2024-01-29",75.8773,77.3676,74.8361,76.7753,629200.0],["2024-01-30",76.269,76.8708,74.6164,76.1448,288800.0],["2024-01-31",76.2786,77.0141,74.3298,74.4827,212700.0],["2024-02-01",75.0558,75.9347,73.9477,75.8009,226700.0],["2024-02-02",75.1131,75.6958,73.4987,75.4093,244100.0],["2024-02-05",74.3585,74.4349,72.6103,73.5751,249800.0],["2024-02-06",73.107,74.6068,72.6485,73.0784,210100.0],["2024-02-07",73.4319,73.5083,72.4766,72.6008,190800.0],["2024-02-08",72.6676,73.8235,72.104,73.6325,201500.0],["2024-02-09",73.8044,73.9095,72.7154,73.814,198400.0],["2024-02-12",73.9668,75.7341,73.7375,73.8617,236100.0],["2024-02-13",71.6455,72.639,70.5087,70.9864,308700.0],["2024-02-14",71.9321,72.3237,70.5947,71.6837,421700.0],["2024-02-15",71.6741,74.0337,71.6168,73.2217,276100.0],["2024-02-16",72.6581,73.7471,72.0849,72.553,246600.0],["2024-02-20",72.0658,72.2186,69.563,70.4036,468400.0],["2024-02-21",69.5916,71.2538,69.4675,70.6424,574400.0],["2024-02-22",64.4714,71.101,64.0224,67.1557,748100.0],["2024-02-23",66.9742,68.0346,65.9329,67.7002,541200.0],["2024-02-26",67.9772,68.8752,67.5092,67.6047,451400.0],["2024-02-27",68.4071,69.6967,67.5951,68.5695,356600.0],["2024-02-28",68.302,70.6616,68.302,69.1809,460600.0],["2024-02-29",69.9833,71.5118,69.1236,69.7349,560600.0],["2024-03-01",69.1713,71.8556,69.1713,71.2825,493500.0],["2024-03-04",71.5404,73.1357,70.6042,71.378,374800.0],["2024-03-05",70.4323,72.19,70.1553,71.1296,291900.0],["2024-03-06",71.3016,71.7028,70.2603,70.461,301100.0],["2024-03-07",70.4705,70.4992,69.0949,69.649,494300.0],["2024-03-08",69.8209,70.6807,68.751,69.2191,495700.0],["2024-03-11",69.2669,70.6138,68.7319,70.5278,300900.0],["2024-03-12",70.5469,70.5469,69.0854,69.4006,380200.0],["2024-03-13",69.2191,70.1266,68.8943,69.8305,325300.0],["2024-03-14",71.8487,72.3004,69.6383,71.4643,454200.0],["2024-03-15",71.0799,71.7238,70.09,70.4936,685500.0],["2024-03-18",70.3783,71.3489,69.1001,69.1097,354500.0],["2024-03-19",69.1673,69.5421,68.4562,68.5619,336700.0],["2024-03-20",68.2159,69.004,67.966,68.4369,306500.0],["2024-03-21",68.3216,68.485,65.7844,65.8421,498700.0],["2024-03-22",66.0824,66.4379,64.5158,64.6792,342700.0],["2024-03-25",65.1982,65.6018,64.0449,64.0545,421900.0],["2024-03-26",65.0156,66.14,64.4582,65.8997,517700.0],["2024-03-27",66.2746,68.0141,66.2746,67.7258,331400.0],["2024-03-28",67.5624,68.0525,65.573,65.8132,639600.0],["2024-04-01",65.967,66.2073,64.5447,64.9387,396700.0],["2024-04-02",64.3717,64.3717,62.0363,62.6321,442900.0],["2024-04-03",62.4688,63.0262,61.7384,61.969,421600.0],["2024-04-04",62.3342,62.7379,59.8451,60.0661,598500.0],["2024-04-05",60.1718,60.5947,58.6534,58.8648,660900.0],["2024-04-08",59.1916,59.1916,58.096,58.2017,861800.0],["2024-04-09",58.2689,59.8162,57.4616,59.2396,613400.0],["2024-04-10",58.2305,58.9225,57.577,58.6918,444300.0],["2024-04-11",59.5952,59.8355,58.0095,58.2689,455600.0],["2024-04-12",57.7788,58.144,56.9811,57.231,500100.0],["2024-04-15",57.3175,58.1248,56.664,57.2598,380000.0],["2024-04-16",56.7793,58.8456,56.3853,58.5092,470000.0],["2024-04-17",59.057,59.2877,56.5102,56.5967,409000.0],["2024-04-18",56.5967,56.7024,55.8375,55.8951,466400.0],["2024-04-19",55.6068,57.5289,55.4915,57.3175,662300.0],["2024-04-22",57.6827,58.1152,55.4146,57.1829,704700.0],["2024-04-23",56.885,56.9907,55.8663,56.1354,626500.0],["2024-04-24",56.1834,57.577,56.0297,56.5583,438100.0],["2024-04-25",56.2315,56.7024,55.8182,56.1642,312700.0],["2024-04-26",55.8951,56.9523,55.8471,56.5006,296000.0],["2024-04-29",56.5967,57.2983,55.5588,55.7318,452000.0],["2024-04-30",55.453,56.4622,54.8284,54.8476,440800.0],["2024-05-01",54.7899,54.8572,53.0312,53.0984,691900.0],["2024-05-02",54.5304,54.5304,51.6184,52.5218,634900.0],["2024-05-03",53.8192,54.2229,52.3873,53.0792,426000.0],["2024-05-06",53.2234,53.9057,52.3777,52.7717,591700.0],["2024-05-07",52.8197,53.454,52.4065,52.7813,371900.0],["2024-05-08",52.0413,53.233,51.801,53.0792,409200.0],["2024-05-09",53.0696,53.3387,51.6665,51.7049,756200.0],["2024-05-10",52.0028,52.6275,50.5805,50.7535,794200.0],["2024-05-13",51.3397,52.0893,50.7823,51.0033,951500.0],["2024-05-14",52.6756,56.7793,50.5997,51.0033,1727600.0],["2024-05-15",52.1182,52.3488,49.9846,51.3301,910400.0],["2024-05-16",51.7241,53.9057,51.6665,53.0984,899900.0],["2024-05-17",53.0408,53.0408,50.7535,50.7919,714700.0],["2024-05-20",51.0226,52.4257,50.6381,52.0028,661400.0],["2024-05-21",51.6569,52.1662,50.0519,50.4075,547200.0],["2024-05-22",50.4652,52.8294,50.2057,51.8971,733700.0],["2024-05-23",51.8971,51.9067,50.6766,50.9649,573400.0],["2024-05-24",51.0802,52.0797,50.9457,51.5031,563900.0],["2024-05-28",51.6184,53.06,51.4935,51.753,661600.0],["2024-05-29",51.1859,52.0797,50.5516,50.5805,446800.0],["2024-05-30",50.8496,51.1763,50.1288,51.0033,490500.0],["2024-05-31",51.2148,53.5694,51.0706,53.2042,591400.0],["2024-06-03",53.1849,55.7414,52.7429,55.0686,638200.0],["2024-06-04",54.6073,55.6356,53.8385,54.4151,580900.0],["2024-06-05",54.5785,55.6645,54.5304,55.1647,348100.0],["2024-06-06",54.9807,55.8814,54.3028,55.6587,386400.0],["2024-06-07",55.3681,55.9201,54.7773,54.8161,423000.0],["2024-06-10",54.2931,54.6708,52.2012,52.6467,619900.0],["2024-06-11",52.1915,53.005,51.3295,52.5014,411100.0],["2024-06-12",53.5474,54.9129,53.3149,54.1866,524700.0],["2024-06-13",52.8016,53.9638,51.8719,53.528,561200.0],["2024-06-14",52.8501,54.1575,51.9494,52.8985,738000.0],["2024-06-17",53.1019,53.1019,50.3611,51.407,724000.0],["2024-06-18",51.1746,51.5523,49.1214,49.5863,717200.0],["2024-06-20",49.6347,50.3707,49.0923,49.5863,512100.0],["2024-06-21",49.7025,50.0318,48.4822,48.5887,780400.0],["2024-06-24",48.5694,49.9252,48.2595,49.8865,485100.0],["2024-06-25",50.0124,50.0124,48.2013,48.2498,384200.0],["2024-06-26",48.0367,49.5282,47.7752,49.4701,504600.0],["2024-06-27",49.7025,50.1867,48.9374,49.8381,369900.0],["2024-06-28",49.9349,50.3223,48.5791,49.3345,495800.0],["2024-07-01",49.3732,50.2061,46.9811,47.3878,567100.0],["2024-07-02",47.4556,47.5815,45.9254,46.5162,458300.0],["2024-07-03",46.9133,47.0876,46.1578,47.0682,234100.0],["2024-07-05",47.2329,47.8721,46.4484,47.8139,402100.0],["2024-07-08",48.2401,48.7631,47.7849,47.9883,345100.0],["2024-07-09",47.8527,47.8527,45.2765,45.8092,631900.0],["2024-07-10",46.0804,46.1772,44.647,44.7632,424400.0],["2024-07-11",45.6736,48.0076,45.4702,47.3103,713900.0],["2024-07-12",47.5331,50.5354,47.5331,49.8187,768900.0],["2024-07-15",50.3514,51.1746,49.8671,50.0124,484400.0],["2024-07-16",50.332,53.189,50.1093,53.0825,550000.0],["2024-07-17",52.7048,54.6999,52.5208,54.2737,491300.0],["2024-07-18",53.5086,54.4384,52.2883,52.3658,350200.0],["2024-07-19",52.7145,52.7919,51.1068,52.1915,327900.0],["2024-07-22",52.2399,53.0825,51.2133,52.8694,322000.0],["2024-07-23",52.7919,54.7773,52.6854,54.4287,391800.0],["2024-07-24",53.9541,55.0098,52.7823,53.896,476200.0],["2024-07-25",53.896,57.1404,53.3827,55.7942,608500.0],["2024-07-26",56.6078,56.8208,54.0122,55.0098,468700.0],["2024-07-29",55.3972,56.5593,54.7192,56.5109,297800.0],["2024-07-30",56.3753,58.4188,55.9395,58.1767,454200.0],["2024-07-31",57.7021,58.8159,56.7627,57.5666,291000.0],["2024-08-01",57.799,58.3801,54.6514,55.9008,344700.0],["2024-08-02",54.6805,54.6805,51.8428,52.8404,574800.0],["2024-08-05",50.5838,51.9978,49.78,51.1552,576300.0],["2024-08-06",51.6007,52.4239,50.5644,51.3586,538300.0],["2024-08-07",50.3707,52.4433,46.9714,49.7606,1397600.0],["2024-08-08",50.3611,53.2859,49.78,50.9034,543400.0],["2024-08-09",51.3102,52.482,50.4676,51.8428,445400.0],["2024-08-12",51.8428,52.1431,49.4313,50.2448,659700.0],["2024-08-13",50.8066,54.1381,50.6419,54.0897,482600.0],["2024-08-14",53.8863,53.8863,52.3561,52.3658,467100.0],["2024-08-15",53.2278,54.5158,52.6564,53.7604,408900.0],["2024-08-16",53.7314,53.7314,50.8356,51.194,608600.0],["2024-08-19",51.4554,52.1721,50.1383,50.1964,617300.0],["2024-08-20",50.0899,50.9809,49.9156,50.1383,519300.0],["2024-08-21",50.3514,51.0971,49.7703,50.5548,754700.0],["2024-08-22",50.4482,51.039,49.102,49.286,438800.0],["2024-08-23",49.4894,51.0487,49.4119,50.1093,475600.0],["2024-08-26",50.3611,51.0293,50.2061,50.7678,353000.0],["2024-08-27",50.6516,50.9325,49.1989,49.257,563500.0],["2024-08-28",49.0149,49.073,46.6905,46.7292,623200.0],["2024-08-29",47.1263,48.8115,46.7389,48.579,669300.0],["2024-08-30",48.6377,49.6343,48.0221,48.2273,487400.0],["2024-09-03",47.8365,48.3152,45.6381,45.8335,787100.0],["2024-09-04",45.8922,46.2146,44.8565,45.0617,684800.0],["2024-09-05",45.1691,45.7554,44.2019,45.1301,571500.0],["2024-09-06",45.1887,45.7456,44.5927,44.7881,554100.0],["2024-09-09",44.8272,45.6772,43.5472,43.6938,644300.0],["2024-09-10",43.5081,43.6742,40.0885,41.0167,1271200.0],["2024-09-11",41.0167,41.9839,39.9028,41.8374,885100.0],["2024-09-12",42.2868,43.1662,41.2805,41.896,592100.0],["2024-09-13",42.3845,43.6352,42.0719,43.3909,442300.0],["2024-09-16",43.4202,43.8599,41.8374,41.9253,581900.0],["2024-09-17",42.3748,43.1564,42.2184,42.6288,675900.0],["2024-09-18",42.6288,44.6513,42.4725,43.1369,504100.0],["2024-09-19",44.4266,44.6611,43.7915,44.1041,469700.0],["2024-09-20",43.9771,43.9771,42.9121,43.1466,736700.0],["2024-09-23",43.1564,43.684,42.5506,43.6059,541400.0],["2024-09-24",44.1139,45.1887,43.8892,44.6122,358800.0],["2024-09-25",44.2996,44.3386,42.3357,42.4138,524400.0],["2024-09-26",43.3127,43.6742,42.7754,43.1955,395500.0],["2024-09-27",43.8794,44.6806,43.5081,44.368,372300.0],["2024-09-30",43.9478,45.9312,43.9478,45.472,471600.0],["2024-10-01",45.345,46.7422,44.9542,45.6088,488600.0],["2024-10-02",45.4623,46.0778,44.6904,45.9312,322100.0],["2024-10-03",45.3645,45.5306,44.2214,44.4168,408200.0],["2024-10-04",43.0099,44.3973,42.0328,44.1139,735700.0],["2024-10-07",44.3484,44.5536,42.1598,42.7558,651000.0],["2024-10-08",42.5799,43.3811,41.7104,42.9708,413200.0],["2024-10-09",43.3811,43.5081,42.3259,42.492,465900.0],["2024-10-10",42.2087,43.9087,41.5736,43.684,532200.0],["2024-10-11",43.8501,44.6708,43.7329,43.9967,322900.0],["2024-10-14",43.6547,43.6547,42.5702,43.3518,481800.0],["2024-10-15",43.215,45.7749,43.0978,45.2278,478100.0],["2024-10-16",45.4525,46.1071,45.0226,45.6381,362100.0],["2024-10-17",45.6088,45.6381,44.5047,45.2473,418700.0],["2024-10-18",45.2375,45.56,44.1335,44.7295,558800.0],["2024-10-21",44.4559,44.7099,43.8403,44.4168,411800.0],["2024-10-22",43.8306,43.9967,42.8633,43.4886,348600.0],["2024-10-23",43.8013,46.3123,43.8013,45.4036,824600.0],["2024-10-24",45.687,46.4979,44.9053,45.8824,363600.0],["2024-10-25",46.4882,46.7324,45.1691,45.6967,326800.0],["2024-10-28",46.7226,49.7613,46.4588,49.3705,706800.0],["2024-10-29",49.3705,49.8394,47.7876,48.7647,451300.0],["2024-10-30",48.5302,49.8785,48.4129,49.5463,331400.0],["2024-10-31",49.8883,50.1326,48.1198,48.1198,310000.0],["2024-11-01",48.4032,50.0349,47.9342,49.2141,456500.0],["2024-11-04",49.2923,50.1423,48.4716,48.9503,390900.0],["2024-11-05",48.794,50.4354,48.2371,50.3377,536800.0],["2024-11-06",51.8815,53.1712,49.0969,49.1164,762400.0],["2024-11-07",49.0871,49.3021,47.133,47.6997,726500.0],["2024-11-08",47.26,48.2175,46.195,46.2439,442600.0],["2024-11-11",46.5859,47.2209,45.8433,46.3611,546900.0],["2024-11-12",45.8433,47.2796,44.4657,45.0421,471800.0],["2024-11-13",44.8565,46.068,43.9967,44.0455,623600.0],["2024-11-14",43.899,45.5013,43.4788,45.345,851700.0],["2024-11-15",45.3646,45.9606,43.3811,43.7329,783200.0],["2024-11-18",43.8892,46.4002,43.8892,45.5404,887200.0],["2024-11-19",44.9835,45.8335,44.7002,44.9737,697200.0],["2024-11-20",45.0226,45.0226,42.9024,44.5536,1146600.0],["2024-11-21",44.7783,47.3089,43.1173,46.7031,1248700.0],["2024-11-22",46.8399,47.3089,45.4818,46.41,676500.0],["2024-11-25",46.8204,48.6768,46.5761,46.8497,869100.0],["2024-11-26",46.3025,46.4491,44.6318,45.5209,638000.0],["2024-11-27",44.7295,46.6738,44.7295,45.7944,687500.0],["2024-11-29",45.7163,47.8853,45.7163,47.729,338300.0],["2024-12-02",47.5531,48.8135,47.2112,48.2078,512900.0],["2024-12-03",48.0124,48.8429,47.006,48.2273,364200.0],["2024-12-04",47.8072,49.1067,47.4848,48.2859,463400.0],["2024-12-05",48.3739,48.8233,46.3416,47.0842,433100.0],["2024-12-06",47.8365,48.4325,46.6836,46.8692,326800.0],["2024-12-09",47.1916,49.2923,46.7129,47.2112,502200.0],["2024-12-10",47.475,48.9894,45.7261,48.5888,389000.0],["2024-12-11",48.8526,49.0676,47.3089,47.348,479400.0],["2024-12-12",47.2494,47.4466,45.4844,46.3718,499400.0],["2024-12-13",46.4113,46.4113,44.0153,44.8632,497100.0],["2024-12-16",44.1829,45.0604,42.1221,42.6053,840000.0],["2024-12-17",42.5954,43.6209,41.8954,42.2503,543900.0],["2024-12-18",42.2898,42.6151,39.2923,39.5289,700700.0],["2024-12-19",39.7656,40.4755,37.5865,38.1683,1259300.0],["2024-12-20",37.7147,40.6037,37.7147,40.16,1487300.0],["2024-12-23",39.9529,40.3966,38.888,39.5487,595500.0],["2024-12-24",39.667,39.8938,38.4542,38.7993,304700.0],["2024-12-26",38.5429,40.7023,38.5429,39.9628,517000.0],["2024-12-27",39.7952,41.8559,39.6768,41.7869,678200.0],["2024-12-30",41.57,41.8461,40.2093,41.708,441500.0],["2024-12-31",41.9545,42.4672,40.4656,41.0573,703500.0],["2025-01-02",41.6291,41.9052,40.0515,40.3966,566800.0],["2025-01-03",40.4558,40.6924,38.7796,39.9135,590100.0],["2025-01-06",39.9332,41.215,39.736,39.9036,796900.0],["2025-01-07",39.667,39.9924,38.1485,38.4246,782500.0],["2025-01-08",38.0302,38.0302,36.492,37.5964,682000.0],["2025-01-10",36.985,37.6555,36.1962,36.6794,581700.0],["2025-01-13",36.492,38.8979,35.8511,37.7443,681500.0],["2025-01-14",38.0499,38.7106,37.5865,38.6021,421400.0],["2025-01-15",39.8938,40.1501,38.5035,39.0261,537500.0],["2025-01-16",38.7599,39.0655,37.626,38.9669,462000.0],["2025-01-17",39.3416,39.7952,37.7246,38.119,609600.0],["2025-01-21",38.1091,38.5528,37.1527,38.1091,923700.0],["2025-01-22",37.9513,38.9472,37.7246,38.3655,596900.0],["2025-01-23",37.764,38.7106,37.2316,38.6613,513100.0],["2025-01-24",38.6218,39.5684,37.7344,39.0655,462800.0],["2025-01-27",39.4895,41.2643,39.4895,40.1205,491500.0],["2025-01-28",39.9924,40.3276,38.888,38.9373,385700.0],["2025-01-29",39.0852,39.7163,38.5134,38.8092,493600.0],["2025-01-30",39.2529,39.8445,38.612,39.2824,384500.0],["2025-01-31",39.2233,39.7952,38.6218,38.6415,439100.0],["2025-02-03",37.6851,39.6275,37.4682,39.4303,511300.0],["2025-02-04",39.4402,40.5445,39.0162,40.4459,453500.0],["2025-02-05",40.4459,41.4122,39.6768,41.2939,433100.0],["2025-02-06",41.7672,43.5321,41.7672,41.9841,567900.0],["2025-02-07",41.7672,42.9602,39.9332,39.9628,446100.0],["2025-02-10",40.1797,40.5445,38.8683,38.9373,407300.0],["2025-02-11",38.4345,39.4303,38.1091,39.0458,433900.0],["2025-02-12",38.2669,38.5232,37.5668,37.9809,513300.0],["2025-02-13",38.2176,39.7163,37.3203,39.3416,654300.0],["2025-02-14",39.9529,40.0515,37.9809,38.6317,536500.0],["2025-02-18",38.6908,40.2783,38.4443,39.7459,662400.0],["2025-02-19",39.4994,39.6078,37.902,38.5627,614900.0],["2025-02-20",38.612,38.9571,37.8725,38.7401,464400.0],["2025-02-21",38.3162,39.8445,37.4682,37.9218,626400.0],["2025-02-24",38.3063,38.3063,36.2258,36.2653,1035100.0],["2025-02-25",35.6835,35.7821,32.2325,33.4749,2283600.0],["2025-02-26",37.3597,40.5149,36.7188,37.409,2368800.0],["2025-02-27",37.409,39.0951,37.2414,38.0795,830000.0],["2025-02-28",37.7837,38.681,37.5964,37.902,690500.0],["2025-03-03",38.3063,38.4641,35.1314,35.3187,849700.0],["2025-03-04",35.2102,36.3441,34.3919,35.6342,845700.0],["2025-03-05",36.0188,36.4822,34.4905,34.5398,1055000.0],["2025-03-06",34.3426,36.7385,33.958,36.1864,817100.0],["2025-03-07",36.423,38.0105,36.216,37.695,765200.0],["2025-03-10",37.8232,38.5429,36.6005,36.8963,745900.0],["2025-03-11",36.9062,37.0245,33.2481,33.2579,1148200.0],["2025-03-12",33.4157,34.1947,32.479,32.972,859300.0],["2025-03-13",32.8636,33.3664,30.6746,30.6943,786500.0],["2025-03-14",30.7436,31.7099,30.3295,30.9014,810400.0],["2025-03-17",31.0,32.0353,30.8521,31.7001,777900.0],["2025-03-18",31.2268,31.848,30.7338,31.7099,695500.0],["2025-03-19",31.7099,32.055,30.7831,31.0,612200.0],["2025-03-20",30.92,31.29,30.54,30.74,535400.0],["2025-03-21",30.29,30.52,29.29,29.48,1409400.0],["2025-03-24",29.58,30.7,29.54,30.62,768400.0],["2025-03-25",31.01,31.01,28.82,28.84,901500.0],["2025-03-26",28.84,29.05,28.21,28.36,775000.0],["2025-03-27",28.28,29.18,28.08,28.63,556400.0],["2025-03-28",28.42,28.42,27.32,27.43,1046000.0],["2025-03-31",26.92,27.69,26.69,27.19,998700.0],["2025-04-01",27.07,27.38,26.33,26.93,840100.0],["2025-04-02",26.59,27.38,26.34,26.53,1024100.0],["2025-04-03",25.46,25.99,24.82,25.73,1743600.0],["2025-04-04",24.93,25.16,23.21,24.35,2175300.0],["2025-04-07",23.4,25.25,22.34,24.63,1499900.0],["2025-04-08",25.54,25.68,22.61,22.93,1489500.0],["2025-04-09",22.63,25.87,22.44,25.69,1557700.0],["2025-04-10",25.53,25.53,23.88,24.82,790100.0],["2025-04-11",24.94,25.15,23.61,24.73,755200.0],["2025-04-14",25.22,25.4,23.57,24.42,855500.0],["2025-04-15",24.38,25.04,23.43,23.71,712700.0],["2025-04-16",23.69,23.69,22.57,22.86,746700.0],["2025-04-17",22.86,23.39,22.69,23.22,582300.0],["2025-04-21",22.96,24.86,22.68,24.81,828800.0],["2025-04-22",25.23,25.54,24.28,25.44,658400.0],["2025-04-23",25.93,26.51,24.97,25.42,1115000.0],["2025-04-24",23.38,24.0,22.01,23.97,2737000.0],["2025-04-25",23.8,24.8,23.59,24.52,1176600.0],["2025-04-28",25.55,26.15,25.09,25.75,1479000.0],["2025-04-29",25.64,26.32,25.41,26.18,655000.0],["2025-04-30",25.61,26.21,25.18,26.04,504500.0],["2025-05-01",26.2,27.0,25.83,26.11,783600.0],["2025-05-02",26.25,27.56,26.21,27.16,561500.0],["2025-05-05",27.0,27.51,26.8,27.03,601900.0],["2025-05-06",26.76,27.16,26.21,26.38,775600.0],["2025-05-07",26.79,26.79,26.09,26.59,552800.0],["2025-05-08",26.77,27.74,26.65,27.22,470700.0],["2025-05-09",27.19,27.52,26.55,26.92,469500.0],["2025-05-12",28.57,29.4,28.0,28.8,986400.0],["2025-05-13",29.01,29.14,26.01,26.07,978300.0],["2025-05-14",25.81,25.95,25.1,25.67,1087900.0],["2025-05-15",24.35,25.05,23.2,24.06,1713600.0],["2025-05-16",24.24,24.38,23.29,23.75,1049100.0],["2025-05-19",22.71,22.99,21.96,21.97,1612600.0],["2025-05-20",21.9,22.3,21.45,21.99,1125600.0],["2025-05-21",21.58,21.76,19.88,19.94,1662500.0],["2025-05-22",19.8,20.55,19.4,20.24,1121900.0],["2025-05-23",19.88,20.6,19.88,20.29,545100.0],["2025-05-27",20.16,20.99,20.02,20.34,828900.0],["2025-05-28",20.36,20.5,19.86,20.39,623300.0],["2025-05-29",20.54,20.75,19.52,19.55,807100.0],["2025-05-30",19.47,19.61,18.95,18.97,1048000.0],["2025-06-02",18.92,19.04,18.24,18.69,1120700.0],["2025-06-03",18.71,19.81,18.39,19.36,860400.0],["2025-06-04",19.36,20.42,19.09,20.26,848900.0],["2025-06-05",20.25,20.34,19.15,19.45,835000.0],["2025-06-06",19.86,20.29,19.29,20.29,631100.0],["2025-06-09",20.89,21.7,20.64,21.57,1354800.0],["2025-06-10",21.75,22.17,20.77,20.78,735000.0],["2025-06-11",20.75,20.78,19.5,19.85,991400.0],["2025-06-12",19.71,19.92,19.42,19.5,842800.0],["2025-06-13",19.31,19.48,18.18,18.3,1159500.0],["2025-06-16",18.54,18.64,18.02,18.02,1040400.0],["2025-06-17",17.9,18.24,17.51,17.63,947200.0],["2025-06-18",17.78,17.91,17.02,17.06,1073200.0],["2025-06-20",16.91,17.41,16.63,17.25,1331100.0],["2025-06-23",17.14,18.04,16.67,18.03,880000.0],["2025-06-24",18.2,18.46,17.69,17.83,724100.0],["2025-06-25",17.69,17.82,16.9,17.15,750900.0],["2025-06-26",17.12,17.36,16.86,17.29,612200.0],["2025-06-27",17.43,17.43,16.66,16.83,1060000.0],["2025-06-30",16.96,17.48,16.8,17.46,919700.0],["2025-07-01",17.44,19.4,17.25,19.09,1173400.0],["2025-07-02",19.77,20.81,19.09,20.59,1674600.0],["2025-07-03",20.63,20.65,20.04,20.37,469200.0],["2025-07-07",20.29,20.8,19.47,19.76,896600.0],["2025-07-08",19.88,21.5,19.68,21.45,954300.0],["2025-07-09",21.58,22.21,21.09,22.11,891800.0],["2025-07-10",22.0,23.25,21.96,22.59,894200.0],["2025-07-11",22.53,22.8,21.92,22.75,675200.0],["2025-07-14",22.18,22.7,21.03,21.23,862200.0],["2025-07-15",21.4,21.7,20.0,20.15,874500.0],["2025-07-16",20.37,20.97,20.35,20.69,691700.0],["2025-07-17",20.76,22.06,20.74,21.61,729500.0],["2025-07-18",21.91,22.1,21.33,21.4,621200.0],["2025-07-21",21.67,22.48,21.67,22.21,715100.0],["2025-07-22",22.47,24.6,22.41,24.35,1292800.0],["2025-07-23",24.76,25.34,24.14,24.88,1151600.0],["2025-07-24",24.3,24.53,23.5,23.7,1351700.0],["2025-07-25",23.88,24.18,23.33,23.89,723900.0],["2025-07-28",23.91,23.91,22.42,22.42,577800.0],["2025-07-29",22.25,22.4,20.9,20.92,735100.0],["2025-07-30",21.1,21.39,19.98,20.18,782900.0],["2025-07-31",19.94,20.21,19.28,19.7,909800.0],["2025-08-01",19.43,19.85,18.93,19.23,998500.0],["2025-08-04",19.17,19.58,19.0,19.04,786700.0],["2025-08-05",19.04,19.78,18.85,19.5,902900.0],["2025-08-06",19.58,19.68,18.76,18.94,1074800.0],["2025-08-07",18.2,19.65,17.51,18.63,1895200.0],["2025-08-08",18.81,18.81,17.43,18.19,1193900.0],["2025-08-11",18.03,18.39,16.96,16.98,1319200.0],["2025-08-12",17.05,17.23,16.63,16.67,1336200.0],["2025-08-13",16.66,18.9,16.53,18.67,1326500.0],["2025-08-14",18.41,20.67,17.9,20.65,1782000.0],["2025-08-15",20.67,21.03,19.21,20.47,1632100.0],["2025-08-18",20.16,20.47,18.76,18.78,1134100.0],["2025-08-19",19.01,19.78,18.91,19.0,779100.0],["2025-08-20",18.91,19.28,18.6,18.67,809700.0],["2025-08-21",18.5,18.65,17.75,18.1,1215600.0],["2025-08-22",18.24,19.33,18.01,18.65,1652000.0],["2025-08-25",18.76,18.98,18.32,18.81,615900.0],["2025-08-26",18.69,19.15,18.54,18.67,983000.0],["2025-08-27",18.61,19.14,17.97,18.28,784900.0],["2025-08-28",18.43,18.78,17.93,18.74,797600.0],["2025-08-29",18.84,19.56,18.77,19.3,702500.0],["2025-09-02",19.19,19.19,18.32,18.73,601800.0],["2025-09-03",18.35,18.4,17.7,17.97,960900.0],["2025-09-04",17.97,19.49,17.86,19.42,1763700.0],["2025-09-05",19.56,21.17,19.56,20.43,1799900.0],["2025-09-08",20.43,20.84,19.46,19.85,2340800.0],["2025-09-09",19.81,20.44,19.34,19.94,1633600.0],["2025-09-10",19.74,19.75,18.24,18.27,1807000.0],["2025-09-11",18.23,18.47,17.43,18.13,1828200.0],["2025-09-12",18.07,19.02,17.75,18.54,1812100.0],["2025-09-15",18.67,20.04,18.38,19.59,1818900.0],["2025-09-16",19.57,19.95,18.55,19.42,1530400.0],["2025-09-17",19.29,19.87,18.65,18.73,1709400.0],["2025-09-18",18.67,19.08,18.2,18.85,1785200.0],["2025-09-19",18.81,19.18,18.26,18.92,4962400.0],["2025-09-22",18.83,18.83,18.1,18.66,1792000.0],["2025-09-23",18.84,19.16,18.2,18.4,1614300.0],["2025-09-24",18.46,19.47,18.32,19.11,1597300.0],["2025-09-25",19.08,19.4,18.6,19.39,1145900.0],["2025-09-26",19.36,20.4,18.99,20.23,1255200.0],["2025-09-29",20.19,20.19,18.2,19.14,1854600.0],["2025-09-30",18.8,19.84,18.74,19.77,1421700.0],["2025-10-01",19.65,20.83,19.65,20.75,1459000.0],["2025-10-02",20.75,21.18,19.52,19.57,1278400.0],["2025-10-03",19.57,19.97,18.48,19.94,1322400.0],["2025-10-06",20.04,20.05,19.08,19.19,971500.0],["2025-10-07",19.2,19.69,18.85,19.12,1100600.0],["2025-10-08",19.12,19.39,18.41,19.37,1382400.0],["2025-10-09",19.37,19.37,18.24,18.37,1123400.0],["2025-10-10",18.58,18.67,17.31,17.34,1241000.0],["2025-10-13",17.6,17.84,17.22,17.78,1293100.0],["2025-10-14",17.55,19.98,17.49,19.64,1870300.0],["2025-10-15",20.0,20.81,19.28,19.28,1241000.0],["2025-10-16",19.41,19.6,17.25,17.61,2128000.0],["2025-10-17",17.56,17.85,17.06,17.07,1136800.0],["2025-10-20",17.25,17.74,17.17,17.26,984400.0],["2025-10-21",17.21,18.35,17.12,18.15,1381400.0],["2025-10-22",18.06,18.56,17.85,18.24,1064200.0],["2025-10-23",18.24,18.5,17.84,18.37,921000.0],["2025-10-24",18.3,18.43,17.69,17.73,972700.0],["2025-10-27",17.71,17.85,17.15,17.3,1037700.0],["2025-10-28",17.15,17.46,16.9,17.06,1016300.0],["2025-10-29",17.02,17.03,16.22,16.44,1099600.0],["2025-10-30",16.29,16.29,15.22,15.28,1587600.0],["2025-10-31",15.25,16.08,14.88,16.04,1398200.0],["2025-11-03",16.04,16.18,15.63,15.99,980600.0],["2025-11-04",16.38,16.97,16.27,16.72,1543200.0],["2025-11-05",16.79,17.88,16.69,17.13,1501700.0],["2025-11-06",17.12,17.23,15.91,15.93,859300.0],["2025-11-07",15.95,17.11,15.85,17.05,913400.0],["2025-11-10",16.76,16.98,15.34,15.64,1668500.0],["2025-11-11",15.66,15.83,14.92,14.99,1123600.0],["2025-11-12",15.0,15.63,14.99,15.15,1191300.0],["2025-11-13",15.05,15.83,15.04,15.2,827000.0],["2025-11-14",15.04,15.26,14.64,14.94,928500.0],["2025-11-17",14.8,14.87,14.18,14.26,944000.0],["2025-11-18",14.15,14.66,14.11,14.25,1104100.0],["2025-11-19",14.34,14.52,13.99,14.38,1431800.0],["2025-11-20",14.47,16.43,14.2,15.5,2804500.0],["2025-11-21",15.67,16.87,15.55,16.81,1964700.0],["2025-11-24",16.65,17.79,16.33,17.36,2034500.0],["2025-11-25",18.0,20.26,17.91,19.46,2358600.0],["2025-11-26",19.02,19.98,18.88,19.46,1053400.0],["2025-11-28",19.13,19.96,19.02,19.71,448400.0],["2025-12-01",19.38,19.72,19.02,19.32,764200.0],["2025-12-02",19.25,19.63,18.61,19.43,745900.0],["2025-12-03",19.08,20.06,19.04,19.87,618700.0],["2025-12-04",19.69,19.7,18.8,19.33,600700.0],["2025-12-05",19.24,19.46,18.79,18.84,539100.0],["2025-12-08",18.93,18.95,17.98,18.95,563800.0],["2025-12-09",19.06,19.6,18.84,19.27,433600.0],["2025-12-10",19.42,20.7,19.23,20.11,1020500.0],["2025-12-11",20.11,20.84,20.01,20.27,654600.0],["2025-12-12",20.27,21.59,19.99,21.08,1049500.0],["2025-12-15",20.93,21.08,19.52,19.65,686900.0],["2025-12-16",19.65,20.59,19.65,20.39,841400.0],["2025-12-17",20.27,20.61,19.49,19.51,644400.0],["2025-12-18",19.64,19.96,19.5,19.68,518000.0],["2025-12-19",19.68,19.81,19.12,19.42,882600.0],["2025-12-22",19.33,19.62,19.21,19.45,573200.0],["2025-12-23",19.39,19.39,18.54,18.84,510200.0],["2025-12-24",18.84,19.18,18.84,19.11,238100.0],["2025-12-26",19.16,20.65,19.09,20.58,749800.0],["2025-12-29",20.35,20.77,19.49,19.53,551200.0],["2025-12-30",19.5,19.55,18.96,18.98,565100.0],["2025-12-31",18.91,19.04,18.73,18.95,524900.0],["2026-01-02",19.1,19.17,18.66,18.72,723900.0],["2026-01-05",18.78,19.36,18.63,18.98,499700.0],["2026-01-06",18.97,20.66,18.86,20.5,811500.0],["2026-01-07",20.84,21.28,20.53,20.7,617400.0],["2026-01-08",20.52,23.18,20.09,22.57,882400.0],["2026-01-09",22.57,23.03,21.54,22.98,640200.0],["2026-01-12",22.9,22.9,21.93,22.66,602200.0],["2026-01-13",22.56,22.7,21.9,22.06,403100.0],["2026-01-14",21.87,22.66,21.87,22.58,432000.0],["2026-01-15",22.62,23.86,22.25,23.52,747900.0],["2026-01-16",23.35,23.7,22.68,22.98,475800.0],["2026-01-20",22.02,22.2,20.65,20.67,454500.0],["2026-01-21",20.64,21.4,20.38,21.17,380700.0],["2026-01-22",21.21,22.1,21.1,21.71,351600.0],["2026-01-23",21.54,21.71,21.05,21.16,298600.0],["2026-01-26",21.06,21.53,20.75,21.22,402300.0],["2026-01-27",21.24,21.95,20.89,21.79,436300.0],["2026-01-28",21.83,22.4,20.5,20.81,328300.0],["2026-01-29",20.81,20.94,20.14,20.59,428900.0],["2026-01-30",20.47,21.38,20.29,20.97,369100.0],["2026-02-02",20.72,21.2,20.55,21.0,311100.0],["2026-02-03",20.69,22.41,20.69,21.57,550500.0],["2026-02-04",21.87,22.54,21.87,22.23,619500.0],["2026-02-05",22.27,22.49,21.75,22.01,561000.0],["2026-02-06",22.3,23.13,22.14,22.77,380100.0],["2026-02-09",22.64,22.64,20.74,21.36,446700.0],["2026-02-10",21.51,21.61,20.34,20.41,459900.0],["2026-02-11",20.42,20.85,20.14,20.65,268700.0],["2026-02-12",20.94,21.08,20.0,20.5,707500.0],["2026-02-13",20.53,21.34,20.27,20.73,485600.0],["2026-02-17",20.75,21.39,20.41,21.34,442200.0],["2026-02-18",21.35,22.67,21.27,22.01,581400.0],["2026-02-19",21.5,21.6,18.02,18.02,1722200.0],["2026-02-20",18.04,18.16,16.34,16.81,1560700.0],["2026-02-23",16.78,17.31,16.34,17.07,802600.0],["2026-02-24",17.0,17.79,17.0,17.41,543900.0],["2026-02-25",17.58,17.61,16.79,16.87,530400.0],["2026-02-26",16.87,17.43,16.81,17.28,523400.0],["2026-02-27",16.97,17.15,16.56,16.92,642700.0],["2026-03-02",16.53,16.53,15.36,15.42,914200.0],["2026-03-03",15.1,15.44,14.81,15.18,991200.0],["2026-03-04",15.19,15.38,14.89,15.12,674500.0],["2026-03-05",15.0,15.41,14.87,15.09,851600.0],["2026-03-06",14.87,14.88,14.2,14.49,834100.0],["2026-03-09",14.02,14.04,13.37,13.95,1220700.0],["2026-03-10",13.94,14.13,13.4,13.67,683100.0],["2026-03-11",13.6,13.82,13.13,13.37,760700.0],["2026-03-12",13.15,13.39,12.85,12.88,908900.0],["2026-03-13",13.0,13.05,12.3,12.66,1192600.0],["2026-03-16",12.84,12.94,12.45,12.78,684800.0],["2026-03-17",12.97,13.17,12.43,12.5,791500.0],["2026-03-18",12.33,12.39,11.58,11.6,1140600.0],["2026-03-19",11.5,11.56,10.89,11.19,1136700.0],["2026-03-20",11.06,11.26,10.87,11.0,881300.0],["2026-03-23",11.35,11.35,10.83,11.16,770400.0],["2026-03-24",11.08,11.36,10.79,10.83,891700.0],["2026-03-25",10.98,11.45,10.8,11.0,1360100.0],["2026-03-26",10.85,11.38,10.7,10.72,660000.0],["2026-03-27",10.6,10.61,9.61,9.7,1488000.0],["2026-03-30",9.74,9.94,9.32,9.4,1270600.0],["2026-03-31",9.36,9.71,8.92,9.67,1729500.0],["2026-04-01",9.83,10.05,9.57,9.71,1063100.0],["2026-04-02",9.29,10.13,9.1,9.99,874900.0],["2026-04-06",10.01,10.84,9.9,10.61,1050200.0],["2026-04-07",10.55,11.12,10.34,10.96,1127200.0],["2026-04-08",11.52,11.79,11.1,11.3,735400.0],["2026-04-09",11.26,12.26,11.05,12.02,940200.0],["2026-04-10",12.14,12.38,11.21,11.45,633000.0],["2026-04-13",11.22,11.74,10.91,11.38,732500.0],["2026-04-14",11.22,11.78,11.22,11.78,786300.0],["2026-04-15",11.78,11.87,11.6,11.72,424700.0],["2026-04-16",11.76,12.49,11.73,12.36,759400.0],["2026-04-17",12.73,13.16,12.58,12.98,805100.0],["2026-04-20",12.76,13.16,12.65,12.78,581200.0],["2026-04-21",12.78,13.31,12.51,12.7,568100.0],["2026-04-22",12.87,14.2,12.75,13.91,1215800.0],["2026-04-23",13.96,14.07,12.51,12.71,710100.0],["2026-04-24",12.65,13.15,12.24,12.92,707900.0],["2026-04-27",12.69,13.25,12.52,13.2,667100.0],["2026-04-28",13.25,14.1,12.92,13.0,904100.0],["2026-04-29",12.78,12.78,12.15,12.3,645700.0],["2026-04-30",12.46,12.73,12.25,12.6,398300.0],["2026-05-01",12.52,12.73,12.27,12.28,496300.0],["2026-05-04",12.17,12.5,11.92,12.05,693200.0],["2026-05-05",12.05,12.93,12.05,12.84,850000.0],["2026-05-06",13.04,13.7,13.04,13.63,648600.0],["2026-05-07",13.72,14.02,13.42,13.87,493500.0],["2026-05-08",14.04,14.27,13.63,13.79,615800.0],["2026-05-11",13.74,13.96,12.98,13.4,863000.0],["2026-05-12",13.38,13.75,13.11,13.57,717300.0],["2026-05-13",13.62,13.63,12.57,12.79,1444900.0],["2026-05-14",13.48,13.8,10.49,10.98,2716800.0],["2026-05-15",10.61,11.14,10.45,10.87,937300.0],["2026-05-18",10.94,10.95,10.5,10.78,1051400.0],["2026-05-19",10.8,11.46,10.64,11.44,843200.0],["2026-05-20",11.47,11.64,10.94,11.17,645100.0],["2026-05-21",11.01,11.41,10.71,11.35,618600.0],["2026-05-22",11.48,11.85,11.29,11.55,637000.0],["2026-05-26",11.61,11.89,10.7,10.89,829000.0],["2026-05-27",10.94,12.69,10.94,11.78,1749600.0],["2026-05-28",11.28,11.82,11.05,11.56,899600.0],["2026-05-29",12.03,12.7,11.9,12.45,1219300.0],["2026-06-01",12.39,13.79,12.39,13.48,1259100.0],["2026-06-02",13.2,13.2,12.68,12.75,512200.0],["2026-06-03",12.55,12.74,11.89,11.95,512000.0],["2026-06-04",11.98,12.25,11.56,11.65,553300.0],["2026-06-05",11.64,12.03,11.12,11.32,512000.0],["2026-06-08",11.58,11.58,10.92,11.58,492000.0],["2026-06-09",11.76,12.52,11.53,11.96,560600.0],["2026-06-10",12.02,12.88,12.02,12.37,570700.0],["2026-06-11",12.37,12.55,11.82,12.44,565600.0],["2026-06-12",12.59,13.64,12.44,13.37,798900.0],["2026-06-15",13.39,13.73,12.63,12.92,747800.0],["2026-06-16",12.84,13.03,12.45,12.63,622300.0],["2026-06-17",12.44,12.97,12.35,12.4,427400.0],["2026-06-18",12.53,13.39,12.53,12.8,572300.0],["2026-06-22",12.6,12.84,11.28,11.41,869400.0],["2026-06-23",11.3,11.73,11.3,11.58,408000.0],["2026-06-24",12.69,13.97,12.5,13.35,1619300.0],["2026-06-25",13.37,13.8,12.65,12.82,472500.0],["2026-06-26",12.6,13.94,12.6,13.81,1378700.0],["2026-06-29",13.96,17.16,13.28,16.6,3652600.0],["2026-06-30",17.16,17.3,15.31,15.81,3543800.0],["2026-07-01",15.63,17.44,14.65,17.41,2825900.0],["2026-07-02",17.23,17.91,15.91,17.2,2148500.0],["2026-07-06",17.15,17.5,15.2601,15.82,1537829.463991],["2026-07-07",15.54,16.69,15.51,15.68,961148.739701],["2026-07-08",15.22,15.335,13.78,14.42,1478019.915659],["2026-07-09",14.4,15.605,14.39,15.17,892723.592606],["2026-07-10",15.27,15.65,14.48,14.89,939276.062845],["2026-07-13",14.86,15.55,14.86,15.12,594455.943907],["2026-07-14",15.05,15.4195,14.7637,15.2,549535.116016],["2026-07-15",15.33,15.7073,14.97,15.27,548050.918564],["2026-07-16",15.48,16.25,15.32,16.24,550257.39562],["2026-07-17",16.24,16.46,14.82,14.98,807433.357367],["2026-07-20",15.13,15.45,14.41,14.7,794195.007523],["2026-07-21",14.7,15.115,14.1,14.81,532433.47472],["2026-07-22",14.83,15.22,14.09,14.24,613683.460162],["2026-07-23",13.88,13.93,13.13,13.77,687088.395347],["2026-07-24",13.77,14.86,13.77,14.55,711465.434731],["2026-07-27",15.33,16.4,15.301,15.67,975620.579747],["2026-07-28",15.775,16.4662,15.775,16.16,718432.16526],["2026-07-29",16.17,16.9899,16.03,16.47,958036.770817],["2026-07-30",16.74,16.75,15.88,16.34,729752.703921],["2026-07-31",16.38,16.48,16.08,16.37,604390.445242],["2026-08-03",16.415,18.06,16.415,17,1245618.017078],["2026-08-04",16.91,17.6,16.6,17.27,772076.047623],["2026-08-05",17.5,18.5,17.37,18.42,879361.672693],["2026-08-06",17.93,18.38,17.1501,17.38,694383.071609],["2026-08-07",17.28,17.685,16.96,17.58,607885.82856],["2026-08-10",17.41,17.88,17.375,17.82,135934.887791],["2026-08-11",17.75,18.625,17.655,17.86,865048.681612],["2026-08-12",17.87,19.14,17.8,18.77,1565556.78707],["2026-08-13",21.98,23.048,18.65,18.76,2546940.691796],["2026-08-14",18.59,18.7199,16.83,17.03,1652201.296724]]}