{"t":"KOF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-09-14",3.8971,3.9188,3.7889,3.8538,13098300.0],["1993-09-15",3.8322,3.8538,3.7672,3.8105,2997600.0],["1993-09-16",3.8105,3.8322,3.7889,3.8105,636000.0],["1993-09-17",3.8105,3.8105,3.7456,3.7456,588000.0],["1993-09-20",3.7239,3.7889,3.7239,3.7672,568500.0],["1993-09-21",3.7456,3.7889,3.7023,3.7023,1092000.0],["1993-09-22",3.7239,3.7456,3.7239,3.7456,798600.0],["1993-09-23",3.7456,3.8538,3.7456,3.8538,669900.0],["1993-09-24",3.8322,4.0054,3.8322,3.9404,911100.0],["1993-09-27",3.9621,3.9837,3.9188,3.9621,726600.0],["1993-09-28",3.9621,4.0487,3.9188,4.027,994500.0],["1993-09-29",4.0487,4.1136,4.0054,4.1136,560100.0],["1993-09-30",4.1569,4.1569,4.092,4.1136,1272300.0],["1993-10-01",4.1136,4.1136,4.0703,4.1136,132900.0],["1993-10-04",4.092,4.2435,4.092,4.2435,335700.0],["1993-10-05",4.2435,4.2652,4.2219,4.2435,411600.0],["1993-10-06",4.2435,4.4167,4.2435,4.3734,792300.0],["1993-10-07",4.3951,4.6116,4.3951,4.5683,488400.0],["1993-10-08",4.6332,4.8064,4.6332,4.7848,1347000.0],["1993-10-11",4.7848,5.0013,4.6549,5.0013,1231500.0],["1993-10-12",4.9797,5.1962,4.9364,5.1745,1623300.0],["1993-10-13",5.1962,5.4993,5.1312,5.1312,2254200.0],["1993-10-14",5.1745,5.1962,4.8497,4.958,1325400.0],["1993-10-15",5.0013,5.0879,4.8931,4.8931,448200.0],["1993-10-18",4.9364,4.9797,4.7415,4.7631,511200.0],["1993-10-19",4.7848,4.7848,4.6765,4.6982,766200.0],["1993-10-20",4.6982,4.7198,4.6765,4.6982,182100.0],["1993-10-21",4.7415,4.7415,4.6765,4.7198,258600.0],["1993-10-22",4.7415,4.9147,4.7415,4.8497,628500.0],["1993-10-25",4.893,4.893,4.7848,4.8064,86100.0],["1993-10-26",4.8497,4.8497,4.7415,4.7631,358800.0],["1993-10-27",4.7631,4.8497,4.7415,4.7848,383700.0],["1993-10-28",4.7631,4.8281,4.7631,4.7848,229200.0],["1993-10-29",4.7848,4.8714,4.7198,4.8497,451200.0],["1993-11-01",4.8064,4.8497,4.8064,4.8281,197100.0],["1993-11-02",4.8281,4.8281,4.7631,4.7631,140700.0],["1993-11-03",4.7631,4.8064,4.6982,4.7198,141900.0],["1993-11-04",4.6765,4.7415,4.6116,4.7198,427500.0],["1993-11-05",4.6982,4.6982,4.5899,4.6765,391800.0],["1993-11-08",4.6765,4.6982,4.525,4.6332,191700.0],["1993-11-09",4.6116,4.6332,4.525,4.5466,151500.0],["1993-11-10",4.6549,4.9147,4.6332,4.8931,470700.0],["1993-11-11",4.9147,5.0879,4.8281,4.8714,369900.0],["1993-11-12",4.8714,5.0663,4.8714,4.9797,519600.0],["1993-11-15",5.0446,5.0663,4.9364,4.958,215700.0],["1993-11-16",5.023,5.391,5.023,5.391,838800.0],["1993-11-17",5.4776,5.4776,5.0663,5.1745,768600.0],["1993-11-18",5.2178,5.3477,5.0879,5.0879,865500.0],["1993-11-19",5.1096,5.1096,4.893,4.958,542400.0],["1993-11-22",4.9797,5.0013,4.9363,4.9797,407400.0],["1993-11-23",4.958,4.9797,4.893,4.9363,147900.0],["1993-11-24",4.8931,4.9797,4.8714,4.8931,172800.0],["1993-11-26",4.958,5.0446,4.9364,5.023,290700.0],["1993-11-29",5.0663,5.0663,4.9364,4.958,248700.0],["1993-11-30",4.958,4.958,4.8497,4.9363,302100.0],["1993-12-01",4.958,5.0013,4.958,5.0013,172500.0],["1993-12-02",5.0013,5.0879,5.0013,5.0663,157500.0],["1993-12-03",5.0879,5.3044,5.0663,5.2395,206700.0],["1993-12-06",5.2611,5.4127,5.1745,5.3477,301200.0],["1993-12-07",5.3694,5.4343,5.3044,5.4127,309900.0],["1993-12-08",5.4127,5.5642,5.391,5.4343,482400.0],["1993-12-09",5.4343,5.456,5.2395,5.2611,198000.0],["1993-12-10",5.2178,5.2828,5.1962,5.2395,211500.0],["1993-12-13",5.2828,5.2828,5.2178,5.2611,191700.0],["1993-12-14",5.2395,5.2395,5.0663,5.1096,159300.0],["1993-12-15",5.0663,5.1312,5.0446,5.1312,212400.0],["1993-12-16",5.1529,5.3044,5.1529,5.2828,121800.0],["1993-12-17",5.3261,5.5426,5.3261,5.4343,265800.0],["1993-12-20",5.4343,5.7158,5.4343,5.7158,262500.0],["1993-12-21",5.7158,5.8457,5.6941,5.7374,158100.0],["1993-12-22",5.7158,5.8024,5.6725,5.7591,149400.0],["1993-12-23",5.7807,5.8024,5.7374,5.7807,235500.0],["1993-12-27",5.7807,5.8024,5.7374,5.7807,98700.0],["1993-12-28",5.7374,5.7374,5.6941,5.7374,146700.0],["1993-12-29",5.6941,5.7158,5.6075,5.6941,187500.0],["1993-12-30",5.6941,5.6941,5.6508,5.6941,507300.0],["1993-12-31",5.7158,5.7374,5.6725,5.6725,145500.0],["1994-01-03",5.6292,5.6508,5.456,5.456,232200.0],["1994-01-04",5.4776,5.5859,5.3477,5.5426,290100.0],["1994-01-05",5.5859,5.824,5.5859,5.8024,261600.0],["1994-01-06",5.8457,5.9756,5.7158,5.7374,274200.0],["1994-01-07",5.7374,5.8457,5.7158,5.824,476700.0],["1994-01-10",5.7807,5.7807,5.456,5.5209,540900.0],["1994-01-11",5.4776,5.7158,5.4343,5.5859,340200.0],["1994-01-12",5.6292,5.7591,5.6075,5.6941,738900.0],["1994-01-13",5.7374,5.7374,5.6508,5.6508,108000.0],["1994-01-14",5.6292,5.6508,5.5642,5.5859,213000.0],["1994-01-17",5.5426,5.6508,5.5209,5.5642,92700.0],["1994-01-18",5.5209,5.7158,5.5209,5.6941,93300.0],["1994-01-19",5.7374,5.889,5.7158,5.8024,195300.0],["1994-01-20",5.8024,6.0189,5.8024,5.9323,543000.0],["1994-01-21",6.0622,6.0838,6.0405,6.0838,213900.0],["1994-01-24",6.1271,6.1921,6.0838,6.0838,289500.0],["1994-01-25",6.0405,6.0622,5.889,5.9972,162600.0],["1994-01-26",5.9972,5.9972,5.9106,5.9323,612900.0],["1994-01-27",5.9756,5.9756,5.8673,5.9323,239400.0],["1994-01-28",5.9323,6.1055,5.9323,6.0189,255000.0],["1994-01-31",6.0622,6.0838,6.0189,6.0189,95400.0],["1994-02-01",6.1488,6.1488,5.9972,6.0405,198900.0],["1994-02-02",6.0622,6.0622,5.9539,5.9756,285600.0],["1994-02-03",5.9756,5.9756,5.9106,5.9106,88200.0],["1994-02-04",5.9323,5.9323,5.7374,5.7374,361800.0],["1994-02-07",5.6292,5.7374,5.5642,5.6725,643500.0],["1994-02-08",5.7158,5.9972,5.7158,5.9972,453600.0],["1994-02-09",5.9972,6.1488,5.9539,6.0838,214500.0],["1994-02-10",6.1055,6.1271,5.9972,6.0405,163200.0],["1994-02-11",6.0189,6.1271,5.9323,6.1055,103800.0],["1994-02-14",6.1271,6.2354,6.1271,6.2137,773400.0],["1994-02-15",6.1921,6.3653,6.1921,6.257,338100.0],["1994-02-16",6.322,6.3653,6.1921,6.2354,196200.0],["1994-02-17",6.257,6.322,6.1704,6.1704,180000.0],["1994-02-18",6.1488,6.1704,5.9539,5.9972,306300.0],["1994-02-22",5.9539,5.9539,5.8024,5.8457,614400.0],["1994-02-23",5.889,5.889,5.6941,5.7158,161400.0],["1994-02-24",5.7374,5.7374,5.2178,5.2828,819300.0],["1994-02-25",5.3694,5.3694,5.2395,5.2611,276600.0],["1994-02-28",5.3261,5.5426,5.2828,5.5426,281100.0],["1994-03-01",5.5426,5.5859,5.3694,5.456,236700.0],["1994-03-02",5.456,5.5426,5.1096,5.4776,1214700.0],["1994-03-03",5.4993,5.5426,5.391,5.4127,222300.0],["1994-03-04",5.391,5.5426,5.3477,5.4776,165300.0],["1994-03-07",5.4993,5.5426,5.456,5.5209,161400.0],["1994-03-08",5.4993,5.4993,5.2178,5.2178,259200.0],["1994-03-09",5.3477,5.391,5.1962,5.3477,836400.0],["1994-03-10",5.3261,5.3694,5.2828,5.2828,272100.0],["1994-03-11",5.3261,5.456,5.2178,5.456,530400.0],["1994-03-14",5.456,5.4776,5.1962,5.2178,180600.0],["1994-03-15",5.2395,5.2395,4.958,5.0446,609300.0],["1994-03-16",5.0446,5.2178,4.9796,5.0013,587700.0],["1994-03-17",5.0013,5.1745,5.0013,5.1745,291600.0],["1994-03-18",5.1312,5.1745,5.0663,5.1312,132300.0],["1994-03-21",5.1962,5.1962,5.0663,5.0663,180000.0],["1994-03-22",5.0879,5.3044,5.0663,5.2611,908100.0],["1994-03-23",5.2828,5.3261,5.2395,5.2611,195000.0],["1994-03-24",5.1962,5.2178,4.9363,5.0446,504000.0],["1994-03-25",5.0013,5.3477,5.0013,5.2395,446400.0],["1994-03-28",5.2395,5.2395,5.023,5.0663,159300.0],["1994-03-29",5.0446,5.0663,4.7631,4.7631,335400.0],["1994-03-30",4.7198,4.7848,4.5899,4.6549,411900.0],["1994-03-31",4.6549,4.7415,4.5899,4.7415,658800.0],["1994-04-04",4.6549,4.7848,4.5033,4.5033,497700.0],["1994-04-05",4.5466,4.7198,4.5466,4.6549,491100.0],["1994-04-06",4.6765,4.7198,4.5683,4.5899,266700.0],["1994-04-07",4.5899,4.7198,4.525,4.6765,414300.0],["1994-04-08",4.6765,4.7415,4.6549,4.6549,312900.0],["1994-04-11",4.6765,4.6765,4.5899,4.6332,244500.0],["1994-04-12",4.6332,4.6332,4.5466,4.6332,191100.0],["1994-04-13",4.6765,4.6982,4.5899,4.5899,140100.0],["1994-04-14",4.6332,4.6332,4.525,4.525,79800.0],["1994-04-15",4.5033,4.5466,4.5033,4.525,194700.0],["1994-04-18",4.525,4.5899,4.4817,4.5033,184800.0],["1994-04-19",4.4817,4.4817,4.2002,4.2002,321900.0],["1994-04-20",4.2002,4.2435,3.7456,3.9404,748200.0],["1994-04-21",4.1136,4.1569,3.9621,4.1569,952500.0],["1994-04-22",4.1569,4.4384,4.092,4.4384,467400.0],["1994-04-25",4.3951,4.893,4.3951,4.5899,619200.0],["1994-04-26",4.5683,5.2611,4.5683,5.2178,309600.0],["1994-04-28",5.3261,5.456,5.3261,5.3694,1155900.0],["1994-04-29",5.3694,5.4993,5.2611,5.4993,292800.0],["1994-05-02",5.4776,5.4776,5.2828,5.2828,762900.0],["1994-05-03",5.2178,5.2178,5.023,5.1096,591300.0],["1994-05-04",5.0879,5.0879,5.023,5.0663,249600.0],["1994-05-05",5.0663,5.0879,5.0446,5.0446,75300.0],["1994-05-06",5.0013,5.0013,4.8714,4.9363,148800.0],["1994-05-09",4.8931,4.8931,4.7631,4.7631,162000.0],["1994-05-10",4.8281,5.1312,4.8281,5.0879,415500.0],["1994-05-11",5.0663,5.1096,5.0446,5.0663,82500.0],["1994-05-12",5.0879,5.1529,5.0663,5.1529,63900.0],["1994-05-13",5.1962,5.2611,5.1529,5.2395,150000.0],["1994-05-16",5.2178,5.2395,5.1529,5.2178,117300.0],["1994-05-17",5.2178,5.2178,4.8931,5.1745,376200.0],["1994-05-18",5.1962,5.3694,5.1312,5.3044,333300.0],["1994-05-19",5.3261,5.4343,5.3044,5.4127,336300.0],["1994-05-20",5.4776,5.5426,5.4343,5.456,286200.0],["1994-05-23",5.4343,5.4993,5.3477,5.4776,271500.0],["1994-05-24",5.5209,5.5209,5.456,5.4993,136800.0],["1994-05-25",5.4993,5.4993,5.4127,5.4343,193800.0],["1994-05-26",5.4127,5.4343,5.3477,5.4127,163200.0],["1994-05-27",5.4343,5.4343,5.391,5.391,79500.0],["1994-05-31",5.3261,5.456,5.3261,5.391,109500.0],["1994-06-01",5.391,5.391,5.2611,5.2611,153900.0],["1994-06-02",5.2178,5.2611,5.1312,5.2611,97200.0],["1994-06-03",5.2395,5.3044,5.2395,5.2611,184800.0],["1994-06-06",5.2611,5.3261,5.2611,5.2611,102600.0],["1994-06-07",5.2178,5.2611,5.1962,5.2395,63600.0],["1994-06-08",5.2395,5.2395,5.1529,5.1529,22200.0],["1994-06-09",5.1096,5.1096,5.023,5.1096,258300.0],["1994-06-10",5.0663,5.0879,5.023,5.023,179400.0],["1994-06-13",5.023,5.023,4.7848,4.7848,156300.0],["1994-06-14",4.8064,4.9364,4.8064,4.8714,291600.0],["1994-06-15",4.893,4.893,4.8281,4.8281,148800.0],["1994-06-16",4.8497,4.8497,4.8064,4.8064,273000.0],["1994-06-17",4.8281,4.8281,4.6116,4.6765,473700.0],["1994-06-20",4.6549,4.6549,4.4384,4.4384,540300.0],["1994-06-21",4.46,4.46,4.2652,4.3301,194700.0],["1994-06-22",4.3518,4.525,4.3301,4.4817,119700.0],["1994-06-23",4.4384,4.4817,4.3518,4.3518,199800.0],["1994-06-24",4.3301,4.3734,4.3301,4.3518,55500.0],["1994-06-27",4.3518,4.4384,4.3518,4.4384,276900.0],["1994-06-28",4.4817,4.4817,4.3085,4.3085,128100.0],["1994-06-29",4.3301,4.46,4.3301,4.4384,233100.0],["1994-06-30",4.4384,4.5033,4.3301,4.3518,165300.0],["1994-07-01",4.3734,4.3951,4.3518,4.3734,12900.0],["1994-07-05",4.3951,4.5899,4.3951,4.5466,83700.0],["1994-07-06",4.5466,4.6765,4.5033,4.6332,140100.0],["1994-07-07",4.6595,4.9644,4.6595,4.9208,223500.0],["1994-07-08",4.8991,4.9208,4.8337,4.8337,75600.0],["1994-07-11",4.812,4.812,4.6813,4.7031,81900.0],["1994-07-12",4.7249,4.7249,4.616,4.6378,190500.0],["1994-07-13",4.6378,4.6595,4.616,4.6595,33600.0],["1994-07-14",4.6595,4.7902,4.6595,4.7249,76800.0],["1994-07-15",4.7466,4.7684,4.7249,4.7684,78900.0],["1994-07-18",4.7466,4.8555,4.7466,4.8337,102300.0],["1994-07-19",4.812,4.8337,4.7684,4.7902,22200.0],["1994-07-20",4.7684,4.7902,4.7249,4.7249,91800.0],["1994-07-21",4.7249,4.7249,4.5071,4.616,273900.0],["1994-07-22",4.616,4.8773,4.5942,4.8555,215100.0],["1994-07-25",4.8337,4.9426,4.8337,4.8991,74700.0],["1994-07-26",4.8555,5.0515,4.7902,5.0297,699900.0],["1994-07-27",5.0079,5.1821,4.9644,5.1168,810300.0],["1994-07-28",5.1168,5.1603,5.0297,5.1386,239400.0],["1994-07-29",5.2257,5.3345,5.2257,5.2692,812100.0],["1994-08-01",5.3345,5.3345,5.2692,5.2692,220800.0],["1994-08-02",5.2257,5.4869,5.2257,5.4652,377400.0],["1994-08-03",5.4216,5.574,5.3998,5.574,282000.0],["1994-08-04",5.574,5.7482,5.5087,5.7047,213300.0],["1994-08-05",5.5958,5.7264,5.5523,5.6611,797400.0],["1994-08-08",5.6176,5.7918,5.5087,5.5087,335100.0],["1994-08-09",5.5523,5.5958,5.5305,5.5523,273900.0],["1994-08-10",5.574,5.574,5.4434,5.4434,299400.0],["1994-08-11",5.4652,5.4652,5.3128,5.3128,252600.0],["1994-08-12",5.3563,5.6829,5.3563,5.5958,402600.0],["1994-08-15",5.6394,5.8135,5.6176,5.7264,969600.0],["1994-08-16",5.9224,5.9224,5.7047,5.77,602700.0],["1994-08-17",5.77,5.8571,5.77,5.77,516000.0],["1994-08-18",5.7918,5.7918,5.6176,5.6829,396600.0],["1994-08-19",5.6611,5.8353,5.5958,5.7482,674400.0],["1994-08-22",5.7264,6.0313,5.6611,6.0095,642300.0],["1994-08-23",6.0095,6.1837,5.9877,6.0966,682500.0],["1994-08-24",6.0531,6.3579,5.9224,6.2926,639300.0],["1994-08-25",6.1837,6.3579,6.1401,6.2708,642000.0],["1994-08-26",6.2708,6.2708,6.1837,6.2272,255600.0],["1994-08-29",6.249,6.249,6.2055,6.2055,119400.0],["1994-08-30",6.1837,6.2272,6.1184,6.2272,171300.0],["1994-08-31",6.1401,6.1837,6.0531,6.0748,390900.0],["1994-09-01",6.0748,6.1837,6.0313,6.1619,180300.0],["1994-09-02",6.1401,6.2055,6.1184,6.1401,83100.0],["1994-09-06",6.0966,6.2055,6.0966,6.1619,76200.0],["1994-09-07",6.1837,6.4014,6.1619,6.4014,144300.0],["1994-09-08",6.4232,6.4667,6.3579,6.3579,210000.0],["1994-09-09",6.249,6.2926,6.2272,6.2708,341100.0],["1994-09-12",6.2272,6.249,6.1184,6.1401,70500.0],["1994-09-13",6.1401,6.1837,6.1401,6.1837,82200.0],["1994-09-14",6.1401,6.2926,6.1184,6.2708,257100.0],["1994-09-15",6.3361,6.4885,6.3143,6.4885,217800.0],["1994-09-16",6.5321,6.5321,6.3579,6.4667,327300.0],["1994-09-19",6.4232,6.5321,6.4232,6.5103,98700.0],["1994-09-20",6.4667,6.6627,6.445,6.6409,356400.0],["1994-09-21",6.6409,6.6409,6.4667,6.4885,278100.0],["1994-09-22",6.4885,6.5974,6.4668,6.5756,190800.0],["1994-09-23",6.5756,6.6845,6.5756,6.6627,328500.0],["1994-09-26",6.6627,6.6845,6.6409,6.6409,223500.0],["1994-09-27",6.6192,6.6409,6.5974,6.5974,607800.0],["1994-09-28",6.5756,6.5974,6.2926,6.4232,419700.0],["1994-09-29",6.4014,6.4014,6.1837,6.2055,156600.0],["1994-09-30",6.1837,6.3361,6.1837,6.2926,248700.0],["1994-10-03",6.2708,6.2926,6.2055,6.249,184500.0],["1994-10-04",6.2708,6.2708,6.0531,6.0531,409200.0],["1994-10-05",6.0095,6.0095,5.6611,6.0095,337500.0],["1994-10-06",5.9877,5.9877,5.9224,5.9224,164400.0],["1994-10-07",5.9224,5.966,5.7918,5.7918,351000.0],["1994-10-10",5.8353,5.8353,5.6829,5.6829,159900.0],["1994-10-11",5.7264,5.9224,5.7264,5.9224,234000.0],["1994-10-12",5.9006,5.966,5.8789,5.9224,634500.0],["1994-10-13",5.9224,6.0748,5.9224,6.0531,529500.0],["1994-10-14",6.0748,6.2055,6.0095,6.2055,106800.0],["1994-10-17",6.1619,6.2055,6.1401,6.1401,128100.0],["1994-10-18",6.1619,6.1619,5.9877,6.0748,102300.0],["1994-10-19",6.0966,6.2708,6.0966,6.2272,115800.0],["1994-10-20",6.249,6.249,6.1619,6.1837,52200.0],["1994-10-21",6.0966,6.0966,5.9224,5.9442,322200.0],["1994-10-24",5.966,5.966,5.8571,5.8571,112500.0],["1994-10-25",5.7482,5.7482,5.6394,5.7047,550800.0],["1994-10-26",5.7264,5.7918,5.6176,5.6829,231300.0],["1994-10-27",5.7047,5.7918,5.6611,5.6611,194400.0],["1994-10-28",5.574,5.6829,5.4869,5.4869,459900.0],["1994-10-31",5.4869,5.5087,5.3345,5.3781,128400.0],["1994-11-01",5.291,5.3127,5.1603,5.1603,275700.0],["1994-11-02",5.1821,5.1821,4.8991,5.1168,303000.0],["1994-11-03",5.1386,5.2692,5.1386,5.2474,640200.0],["1994-11-04",5.3781,5.6394,5.3781,5.5958,539100.0],["1994-11-07",5.6394,5.6611,5.574,5.574,109500.0],["1994-11-08",5.6176,5.6611,5.574,5.6176,126300.0],["1994-11-09",5.6176,5.6829,5.5523,5.5523,96000.0],["1994-11-10",5.4652,5.574,5.3563,5.5087,208800.0],["1994-11-11",5.4869,5.6611,5.4652,5.574,93300.0],["1994-11-14",5.5958,5.5958,5.4652,5.4652,64500.0],["1994-11-15",5.4434,5.4434,5.3563,5.3781,113700.0],["1994-11-16",5.3998,5.5523,5.3998,5.5523,148800.0],["1994-11-17",5.5523,5.5523,5.4652,5.4869,231900.0],["1994-11-18",5.2257,5.4652,5.2257,5.3563,527700.0],["1994-11-21",5.3563,5.3563,5.2692,5.3563,70200.0],["1994-11-22",5.3563,5.3781,5.2692,5.3345,148500.0],["1994-11-23",5.291,5.3128,5.1386,5.1386,141900.0],["1994-11-25",5.1821,5.2039,5.1603,5.1821,170700.0],["1994-11-28",5.1603,5.3128,5.1603,5.2474,1005000.0],["1994-11-29",5.2474,5.5305,5.2474,5.5087,522600.0],["1994-11-30",5.5087,5.6611,5.4869,5.5087,293700.0],["1994-12-01",5.4869,5.4869,5.3563,5.4434,81900.0],["1994-12-02",5.4216,5.4869,5.4216,5.4434,159600.0],["1994-12-05",5.4434,5.4434,5.3781,5.3998,71700.0],["1994-12-06",5.3998,5.5305,5.3781,5.5305,159900.0],["1994-12-07",5.4869,5.574,5.4869,5.5523,151500.0],["1994-12-08",5.5305,5.574,5.3563,5.3563,137400.0],["1994-12-09",5.3345,5.3345,5.2039,5.2692,593400.0],["1994-12-12",5.2257,5.2257,5.1821,5.2257,99000.0],["1994-12-13",5.2257,5.2257,5.095,5.1386,158400.0],["1994-12-14",5.1821,5.2692,4.9644,4.9861,254700.0],["1994-12-15",4.9861,5.0297,4.9644,5.0079,285600.0],["1994-12-16",5.0515,5.0515,4.7902,4.8555,368100.0],["1994-12-19",4.812,4.8337,4.616,4.616,288000.0],["1994-12-20",4.6378,4.7249,4.2023,4.2676,943500.0],["1994-12-21",4.0934,4.5071,3.941,4.5071,1083300.0],["1994-12-22",4.5071,4.5071,4.0281,4.0499,1757700.0],["1994-12-23",4.0717,4.3547,4.0063,4.137,1436700.0],["1994-12-27",4.0499,4.0499,3.4838,3.658,1284000.0],["1994-12-28",3.7015,3.9846,3.7015,3.941,1202400.0],["1994-12-29",4.0499,4.3547,4.0063,4.2676,908400.0],["1994-12-30",4.4418,4.4854,4.1588,4.2894,755400.0],["1995-01-03",4.2023,4.2676,3.8757,3.8757,861600.0],["1995-01-04",3.8757,3.8757,3.6144,3.8321,1221900.0],["1995-01-05",3.8757,3.9628,3.7668,3.8321,1044300.0],["1995-01-06",3.8321,3.8321,3.658,3.6797,636600.0],["1995-01-09",3.7233,3.8321,3.7015,3.7451,703500.0],["1995-01-10",3.7451,3.7451,3.4185,3.5273,1205400.0],["1995-01-11",3.5709,3.8757,3.3967,3.8539,1273500.0],["1995-01-12",3.8975,4.1588,3.8321,4.0063,1197900.0],["1995-01-13",4.1805,4.2023,4.0281,4.2023,982200.0],["1995-01-16",4.137,4.2894,4.0063,4.0063,471900.0],["1995-01-17",4.0063,4.0063,3.7451,3.8104,2266800.0],["1995-01-18",3.8104,3.8104,3.5491,3.658,670200.0],["1995-01-19",3.658,3.658,3.4184,3.4838,1206300.0],["1995-01-20",3.2225,3.3749,3.2225,3.3096,2515500.0],["1995-01-23",3.2225,3.2878,3.1789,3.266,1222500.0],["1995-01-24",3.2878,3.3314,3.2443,3.3096,1387800.0],["1995-01-25",3.266,3.3531,3.2443,3.2443,391500.0],["1995-01-26",3.266,3.3314,3.2225,3.266,501000.0],["1995-01-27",3.2878,3.2878,3.1572,3.1572,464400.0],["1995-01-30",3.0483,3.0483,2.787,2.9177,1475700.0],["1995-01-31",2.8741,3.3096,2.8088,3.3096,5789700.0],["1995-02-01",3.3096,3.3531,3.2225,3.266,1836900.0],["1995-02-02",3.2225,3.2225,3.0048,3.0918,1457700.0],["1995-02-03",3.1354,3.1572,3.0265,3.0918,546000.0],["1995-02-06",3.1354,3.1354,3.0701,3.0918,495300.0],["1995-02-07",3.1136,3.1572,3.0918,3.1354,730200.0],["1995-02-08",3.1136,3.1136,3.0265,3.0483,279600.0],["1995-02-09",3.0483,3.0483,2.9177,2.9612,740400.0],["1995-02-10",2.8741,2.983,2.8741,2.9612,778800.0],["1995-02-13",2.9177,2.9394,2.8523,2.8741,201900.0],["1995-02-14",2.8306,2.8959,2.8088,2.8306,618300.0],["1995-02-15",2.8523,2.8523,2.6564,2.6781,741600.0],["1995-02-16",2.6128,2.7435,2.504,2.7217,1414800.0],["1995-02-17",2.6128,2.7652,2.6128,2.7217,1054500.0],["1995-02-21",2.7652,2.8088,2.5475,2.5693,851400.0],["1995-02-22",2.6128,2.6564,2.4822,2.5693,1133100.0],["1995-02-23",2.6128,2.6128,2.5475,2.5911,806400.0],["1995-02-24",2.5911,2.5911,2.4604,2.504,481200.0],["1995-02-27",2.4604,2.4822,2.2645,2.3515,1374900.0],["1995-02-28",2.3733,2.6346,2.3733,2.6346,2436900.0],["1995-03-01",2.6128,2.6999,2.5693,2.5693,977400.0],["1995-03-02",2.5693,2.6564,2.5693,2.6128,507000.0],["1995-03-03",2.6128,2.6128,2.4386,2.4604,1036500.0],["1995-03-06",2.4604,2.5257,2.3951,2.504,553800.0],["1995-03-07",2.504,2.5911,2.3733,2.4386,1365000.0],["1995-03-08",2.4386,2.4604,2.3733,2.3733,291300.0],["1995-03-09",2.3733,2.4822,2.2427,2.4822,866100.0],["1995-03-10",2.6128,2.6781,2.5693,2.6564,1681800.0],["1995-03-13",2.6346,2.6564,2.5257,2.6128,390900.0],["1995-03-14",2.6564,2.7217,2.5911,2.6128,829200.0],["1995-03-15",2.6781,2.6781,2.5911,2.6346,318900.0],["1995-03-16",2.6128,2.6128,2.5257,2.5475,559800.0],["1995-03-17",2.5257,2.5693,2.504,2.5475,1365300.0],["1995-03-20",2.5693,2.6346,2.5693,2.6128,534600.0],["1995-03-21",2.6128,2.6999,2.5911,2.6564,635100.0],["1995-03-22",2.6781,2.8741,2.6781,2.8741,2673000.0],["1995-03-23",2.8959,3.0048,2.8741,2.9177,2166900.0],["1995-03-24",2.9394,3.0918,2.9394,3.0265,1148700.0],["1995-03-27",3.0701,3.2007,3.0701,3.2007,2005500.0],["1995-03-28",3.2007,3.2225,3.1136,3.1354,1626000.0],["1995-03-29",3.1354,3.2007,3.1354,3.1354,703800.0],["1995-03-30",3.1572,3.3096,3.1572,3.3096,1236600.0],["1995-03-31",3.3096,3.3096,3.1572,3.2225,511200.0],["1995-04-03",3.2007,3.3314,3.1354,3.3314,750600.0],["1995-04-04",3.3096,3.3967,3.2878,3.3096,952200.0],["1995-04-05",3.3096,3.3967,3.2443,3.266,427800.0],["1995-04-06",3.2878,3.3096,3.2225,3.3096,644100.0],["1995-04-07",3.3096,3.3096,3.2443,3.266,138600.0],["1995-04-10",3.266,3.266,3.1789,3.2007,347400.0],["1995-04-11",3.2007,3.2007,3.1354,3.1572,447600.0],["1995-04-12",3.0483,3.0918,3.0048,3.0048,461100.0],["1995-04-13",3.0048,3.0048,2.9394,2.9612,417600.0],["1995-04-17",2.983,3.0048,2.983,3.0048,210600.0],["1995-04-18",3.0265,3.1354,3.0265,3.0701,305400.0],["1995-04-19",3.0918,3.1136,3.0701,3.1136,396300.0],["1995-04-20",3.1136,3.266,3.0918,3.2007,753900.0],["1995-04-21",3.2225,3.3096,3.2225,3.2878,1103400.0],["1995-04-24",3.3531,3.5926,3.3531,3.5273,1277700.0],["1995-04-25",3.5491,3.6362,3.4185,3.5709,864600.0],["1995-04-26",3.5709,3.7015,3.5055,3.5273,944400.0],["1995-04-27",3.5709,3.5709,3.3749,3.462,736800.0],["1995-04-28",3.4838,3.5055,3.3967,3.462,309000.0],["1995-05-01",3.4402,3.4838,3.3967,3.4838,118800.0],["1995-05-02",3.4838,3.5273,3.4184,3.4838,234900.0],["1995-05-03",3.5273,3.6362,3.5055,3.6144,369900.0],["1995-05-04",3.6144,3.6144,3.462,3.462,441900.0],["1995-05-05",3.4184,3.462,3.3967,3.4402,767700.0],["1995-05-08",3.4402,3.462,3.3967,3.3967,391500.0],["1995-05-09",3.3967,3.4402,3.3531,3.3531,365700.0],["1995-05-10",3.3749,3.3749,3.3096,3.3749,256500.0],["1995-05-11",3.3967,3.3967,3.3096,3.3096,171300.0],["1995-05-12",3.3096,3.3749,3.3096,3.3314,246600.0],["1995-05-15",3.3531,3.4402,3.3531,3.3749,285000.0],["1995-05-16",3.4184,3.5273,3.3967,3.4402,419400.0],["1995-05-17",3.462,3.462,3.3749,3.4185,195900.0],["1995-05-18",3.3749,3.3967,3.3096,3.3314,241500.0],["1995-05-19",3.2878,3.3096,3.2443,3.2443,459900.0],["1995-05-22",3.266,3.4185,3.2443,3.2878,284100.0],["1995-05-23",3.3749,3.4402,3.3096,3.3096,369000.0],["1995-05-24",3.3314,3.3314,3.2225,3.2443,198000.0],["1995-05-25",3.2443,3.2443,3.1354,3.1354,601800.0],["1995-05-26",3.1354,3.1572,2.9612,2.9612,744900.0],["1995-05-30",2.983,3.0265,2.8959,2.9612,279000.0],["1995-05-31",2.9394,3.0048,2.8959,2.983,347400.0],["1995-06-01",3.0048,3.2007,2.8959,3.1789,622800.0],["1995-06-02",3.1354,3.2007,3.0701,3.1789,506400.0],["1995-06-05",3.2007,3.2007,3.1354,3.1354,140700.0],["1995-06-06",3.1354,3.2007,3.1354,3.1354,234600.0],["1995-06-07",3.2878,3.3531,3.2225,3.3314,1450500.0],["1995-06-08",3.3096,3.3314,3.266,3.3314,482700.0],["1995-06-09",3.3096,3.3096,3.266,3.2878,486600.0],["1995-06-12",3.266,3.2878,3.2443,3.266,444600.0],["1995-06-13",3.3096,3.3314,3.2878,3.3096,277800.0],["1995-06-14",3.3096,3.3096,3.2878,3.2878,115500.0],["1995-06-15",3.3096,3.3314,3.266,3.266,143700.0],["1995-06-16",3.2443,3.3096,3.2443,3.2878,548700.0],["1995-06-19",3.2878,3.3314,3.2878,3.3096,278700.0],["1995-06-20",3.3314,3.3314,3.266,3.3096,303000.0],["1995-06-21",3.266,3.2878,3.2443,3.266,349200.0],["1995-06-22",3.2878,3.3096,3.266,3.3096,392400.0],["1995-06-23",3.2878,3.3531,3.2878,3.3531,256200.0],["1995-06-26",3.3314,3.4185,3.3314,3.4185,390600.0],["1995-06-27",3.4185,3.5273,3.4185,3.4919,920700.0],["1995-06-28",3.4838,3.658,3.4838,3.6362,657000.0],["1995-06-29",3.6362,3.7451,3.6362,3.7451,1264500.0],["1995-06-30",3.7668,3.7668,3.6797,3.7015,305700.0],["1995-07-03",3.6797,3.7233,3.658,3.7233,147900.0],["1995-07-05",3.7015,3.8757,3.7015,3.8321,523800.0],["1995-07-06",3.8757,4.2676,3.8757,4.2458,2319000.0],["1995-07-07",4.2525,4.3615,4.0998,4.1652,1236900.0],["1995-07-10",4.1216,4.2961,4.0998,4.2089,908100.0],["1995-07-11",4.1871,4.1871,4.0562,4.078,753600.0],["1995-07-12",4.0344,4.2089,3.9908,4.2089,1133700.0],["1995-07-13",4.4824,4.5735,4.4369,4.5052,805500.0],["1995-07-14",4.5052,4.6417,4.4142,4.6417,932700.0],["1995-07-17",4.71,4.983,4.6872,4.801,1093500.0],["1995-07-18",4.7555,4.7555,4.5507,4.6645,1121700.0],["1995-07-19",4.5507,4.619,4.3687,4.3914,963000.0],["1995-07-20",4.4369,4.4824,4.3004,4.3914,489600.0],["1995-07-21",4.4597,4.5507,4.4597,4.5052,610500.0],["1995-07-24",4.5507,4.619,4.4824,4.528,291300.0],["1995-07-25",4.5507,4.5735,4.4142,4.4369,232200.0],["1995-07-26",4.4142,4.4142,4.2549,4.2549,608100.0],["1995-07-27",4.2094,4.3687,4.1639,4.3232,461700.0],["1995-07-28",4.3687,4.4597,4.2322,4.3232,485700.0],["1995-07-31",4.3687,4.3687,4.2322,4.2549,211200.0],["1995-08-01",4.2777,4.2777,4.0729,4.1867,247200.0],["1995-08-02",4.2322,4.3004,4.2094,4.2322,660300.0],["1995-08-03",4.2549,4.3459,4.1867,4.2777,1176000.0],["1995-08-04",4.3004,4.4142,4.1411,4.1411,698700.0],["1995-08-07",4.2322,4.3004,4.1184,4.1639,850200.0],["1995-08-08",4.2094,4.2094,4.0729,4.0729,447900.0],["1995-08-09",4.1184,4.1411,4.0274,4.0956,595800.0],["1995-08-10",4.1184,4.2094,4.0729,4.1411,402300.0],["1995-08-11",4.1639,4.1867,4.0274,4.0501,192300.0],["1995-08-14",4.0956,4.0956,4.0046,4.0046,267900.0],["1995-08-15",4.0046,4.0501,3.9591,4.0274,308400.0],["1995-08-16",4.0046,4.0046,3.9364,3.9591,299700.0],["1995-08-17",3.8681,3.9591,3.8681,3.9364,519900.0],["1995-08-18",3.8226,3.9364,3.8226,3.9136,649800.0],["1995-08-21",3.8681,4.0501,3.8681,4.0046,459600.0],["1995-08-22",4.0274,4.0501,4.0046,4.0274,580800.0],["1995-08-23",4.0501,4.1411,3.9591,4.0018,817200.0],["1995-08-24",4.0046,4.0501,3.8909,4.0274,483600.0],["1995-08-25",4.0501,4.1184,4.0501,4.0956,475800.0],["1995-08-28",4.0956,4.1411,4.0729,4.1411,198600.0],["1995-08-29",4.1411,4.1639,4.1184,4.1639,93000.0],["1995-08-30",4.1639,4.1867,4.0956,4.1411,195900.0],["1995-08-31",4.0956,4.3004,4.0956,4.2094,202500.0],["1995-09-01",4.2322,4.3232,4.2094,4.2094,187800.0],["1995-09-05",4.3004,4.3232,4.2322,4.2549,480000.0],["1995-09-06",4.2549,4.2777,4.1867,4.2322,171000.0],["1995-09-07",4.2322,4.2777,4.1867,4.1867,1110000.0],["1995-09-08",4.2094,4.2094,4.1184,4.1184,361800.0],["1995-09-11",4.1639,4.1639,3.9819,4.0729,575400.0],["1995-09-12",4.0729,4.0729,3.9136,3.9364,737400.0],["1995-09-13",3.9364,4.0046,3.9136,3.9819,441600.0],["1995-09-14",3.9591,4.0501,3.9591,4.0501,465300.0],["1995-09-15",4.0046,4.0729,4.0046,4.0501,224100.0],["1995-09-18",4.0729,4.0729,3.9591,4.0046,258300.0],["1995-09-19",3.9819,4.0729,3.9364,4.0501,888300.0],["1995-09-20",4.0274,4.0274,3.9364,3.9364,245100.0],["1995-09-21",3.9591,3.9591,3.9136,3.9136,123000.0],["1995-09-22",3.9136,3.9136,3.8681,3.8681,135000.0],["1995-09-25",3.8909,3.8909,3.6633,3.6633,309000.0],["1995-09-26",3.6861,3.6861,3.5496,3.5496,562800.0],["1995-09-27",3.5496,3.5496,3.3448,3.3903,935400.0],["1995-09-28",3.4358,3.5951,3.413,3.5496,968400.0],["1995-09-29",3.6178,3.6178,3.5496,3.6178,546600.0],["1995-10-02",3.5723,3.5979,3.3448,3.3675,374100.0],["1995-10-03",3.3903,3.413,3.2538,3.3675,1068000.0],["1995-10-04",3.3675,3.3675,3.2993,3.322,264300.0],["1995-10-05",3.3448,3.4585,3.322,3.3903,570000.0],["1995-10-06",3.413,3.6178,3.413,3.6178,564300.0],["1995-10-09",3.5951,3.5951,3.4585,3.4585,389400.0],["1995-10-10",3.4358,3.4813,3.3903,3.4813,631200.0],["1995-10-11",3.4813,3.5723,3.413,3.4358,393900.0],["1995-10-12",3.5496,3.5951,3.4813,3.504,439200.0],["1995-10-13",3.504,3.5951,3.4585,3.504,306600.0],["1995-10-16",3.4585,3.5268,3.3903,3.4358,298200.0],["1995-10-17",3.4358,3.4585,3.413,3.4358,312600.0],["1995-10-18",3.4585,3.5723,3.413,3.4813,330600.0],["1995-10-19",3.5268,3.5496,3.4813,3.504,224100.0],["1995-10-20",3.4813,3.504,3.4585,3.4585,265800.0],["1995-10-23",3.4813,3.5496,3.4813,3.5268,436500.0],["1995-10-24",3.4813,3.5496,3.4813,3.5268,290400.0],["1995-10-25",3.5496,3.5496,3.3448,3.3675,190200.0],["1995-10-26",3.3903,3.3903,3.0717,3.231,939300.0],["1995-10-27",3.231,3.322,3.1627,3.2538,791100.0],["1995-10-30",3.3448,3.4585,3.322,3.4358,489600.0],["1995-10-31",3.4585,3.4585,3.2765,3.2765,298800.0],["1995-11-01",3.2993,3.2993,3.1855,3.2765,662700.0],["1995-11-02",3.322,3.322,3.2993,3.322,138000.0],["1995-11-03",3.322,3.3903,3.2082,3.231,416100.0],["1995-11-06",3.1627,3.2993,3.1627,3.1855,751500.0],["1995-11-07",3.231,3.2538,3.0945,3.1855,198600.0],["1995-11-08",3.1855,3.1855,3.0035,3.0262,587700.0],["1995-11-09",3.0035,3.231,3.0035,3.2082,1168200.0],["1995-11-10",3.2082,3.2538,3.1172,3.2082,335100.0],["1995-11-13",3.1627,3.1627,3.0945,3.0945,314400.0],["1995-11-14",3.0945,3.14,3.0717,3.0945,383400.0],["1995-11-15",3.0945,3.1627,3.0945,3.1627,258300.0],["1995-11-16",3.1627,3.231,3.14,3.14,269700.0],["1995-11-17",3.14,3.2993,3.14,3.2993,866700.0],["1995-11-20",3.2993,3.2993,3.2083,3.2993,406200.0],["1995-11-21",3.2538,3.413,3.2538,3.3903,920100.0],["1995-11-22",3.4358,3.6861,3.4358,3.6178,1910100.0],["1995-11-24",3.6178,3.7316,3.6178,3.6861,563400.0],["1995-11-27",3.7543,3.7771,3.7316,3.7543,899700.0],["1995-11-28",3.7316,3.8681,3.6861,3.7998,536700.0],["1995-11-29",3.9136,4.0729,3.8226,4.0046,1268400.0],["1995-11-30",4.0046,4.0046,3.6861,3.7316,1234800.0],["1995-12-01",3.7316,3.8226,3.6633,3.7771,306300.0],["1995-12-04",3.8226,3.8453,3.7088,3.7771,188400.0],["1995-12-05",3.7771,3.7771,3.6861,3.7543,515100.0],["1995-12-06",3.7316,3.7998,3.6633,3.6861,316200.0],["1995-12-07",3.6861,3.6861,3.6178,3.6633,238500.0],["1995-12-08",3.7088,3.7316,3.5723,3.6406,162000.0],["1995-12-11",3.6406,3.6406,3.5951,3.5951,168300.0],["1995-12-12",3.5951,3.5951,3.5268,3.5268,402300.0],["1995-12-13",3.5268,3.5268,3.4358,3.4585,332700.0],["1995-12-14",3.4358,3.4358,3.2765,3.3448,457200.0],["1995-12-15",3.3448,3.4358,3.2993,3.413,995400.0],["1995-12-18",3.4358,3.4358,3.2993,3.2993,896100.0],["1995-12-19",3.2993,3.4358,3.2765,3.4358,1593000.0],["1995-12-20",3.4358,3.5496,3.4358,3.4813,1221000.0],["1995-12-21",3.4813,3.6178,3.4358,3.6178,399300.0],["1995-12-22",3.6406,3.6633,3.5723,3.5951,335700.0],["1995-12-26",3.5951,3.6178,3.5723,3.5723,120600.0],["1995-12-27",3.5951,3.6178,3.4813,3.504,236400.0],["1995-12-28",3.5268,3.5268,3.413,3.413,246600.0],["1995-12-29",3.413,3.413,3.3675,3.3675,258900.0],["1996-01-02",3.413,3.7543,3.3675,3.7088,963900.0],["1996-01-03",3.7316,3.9819,3.7316,3.9136,2467200.0],["1996-01-04",3.9136,3.9591,3.8681,3.9364,752700.0],["1996-01-05",3.9364,3.9364,3.8909,3.9364,464100.0],["1996-01-08",3.9364,3.9819,3.9364,3.9819,212400.0],["1996-01-09",3.9819,4.0729,3.9819,3.9819,506700.0],["1996-01-10",3.9591,4.1639,3.9591,4.1411,821100.0],["1996-01-11",4.2777,4.3459,4.1867,4.2777,1584000.0],["1996-01-12",4.2777,4.3459,4.1867,4.2094,1046400.0],["1996-01-15",4.1867,4.2094,4.1411,4.1411,292200.0],["1996-01-16",4.1867,4.2094,4.1184,4.2094,675000.0],["1996-01-17",4.2094,4.2322,4.1639,4.2322,499800.0],["1996-01-18",4.2322,4.3914,4.2094,4.3914,725400.0],["1996-01-19",4.5507,4.6872,4.4142,4.5962,1544400.0],["1996-01-22",4.5962,4.7555,4.5962,4.7327,1195800.0],["1996-01-23",4.7327,4.7555,4.4142,4.4597,1064400.0],["1996-01-24",4.4597,4.4597,4.3232,4.3687,1015200.0],["1996-01-25",4.3459,4.3687,4.2777,4.3004,323400.0],["1996-01-26",4.3232,4.3914,4.2549,4.3914,426900.0],["1996-01-29",4.3914,4.6417,4.3914,4.619,794100.0],["1996-01-30",4.5735,4.6872,4.5735,4.6417,1151100.0],["1996-01-31",4.619,4.6645,4.5735,4.5735,439500.0],["1996-02-01",4.5507,4.5507,4.4824,4.5052,564600.0],["1996-02-02",4.5052,4.5052,4.4597,4.4597,323700.0],["1996-02-05",4.4142,4.4142,4.3459,4.3459,312600.0],["1996-02-06",4.3687,4.3914,4.3232,4.3914,514800.0],["1996-02-07",4.3914,4.4142,4.3232,4.3232,418200.0],["1996-02-08",4.3687,4.3687,4.0956,4.2322,810900.0],["1996-02-09",4.2322,4.2322,4.0956,4.1184,807300.0],["1996-02-12",4.1639,4.1639,4.0729,4.0729,524100.0],["1996-02-13",4.0956,4.1184,4.0046,4.0729,620400.0],["1996-02-14",4.0956,4.1639,4.0501,4.0729,898500.0],["1996-02-15",4.0956,4.1411,4.0274,4.0274,291300.0],["1996-02-16",3.9819,4.0501,3.9591,3.9819,360600.0],["1996-02-20",3.9591,3.9819,3.8909,3.8909,351600.0],["1996-02-21",3.8909,4.0501,3.8909,4.0274,762600.0],["1996-02-22",4.0501,4.1639,4.0274,4.1411,710100.0],["1996-02-23",4.2094,4.2549,4.1639,4.1867,642000.0],["1996-02-26",4.1639,4.1639,4.0956,4.0956,179700.0],["1996-02-27",4.1184,4.1639,4.0956,4.1184,220500.0],["1996-02-28",4.0956,4.1411,4.0274,4.0274,325800.0],["1996-02-29",4.0046,4.0956,3.9819,4.0274,182700.0],["1996-03-01",4.0501,4.0956,4.0046,4.0956,208800.0],["1996-03-04",4.0729,4.1184,4.0501,4.1184,211500.0],["1996-03-05",4.1184,4.1184,4.0729,4.1184,167100.0],["1996-03-06",4.1411,4.1639,4.1184,4.1184,319500.0],["1996-03-07",4.1639,4.2094,4.1184,4.1867,175200.0],["1996-03-08",4.1184,4.1411,4.0046,4.0274,620700.0],["1996-03-11",4.0501,4.1411,4.0501,4.1411,224700.0],["1996-03-12",4.1184,4.1639,4.0956,4.1411,103800.0],["1996-03-13",4.1411,4.3459,4.1411,4.3004,270000.0],["1996-03-14",4.3004,4.3232,4.2094,4.2322,579600.0],["1996-03-15",4.0501,4.1639,4.0501,4.1184,370500.0],["1996-03-18",4.1184,4.1411,4.1184,4.1184,145800.0],["1996-03-19",4.1411,4.2777,4.1411,4.2549,1194000.0],["1996-03-20",4.2549,4.2777,4.1411,4.1411,860400.0],["1996-03-21",4.1639,4.1639,4.1184,4.1184,212400.0],["1996-03-22",4.1411,4.1639,4.0729,4.0956,786900.0],["1996-03-25",4.1184,4.1411,4.0501,4.0729,403200.0],["1996-03-26",4.0729,4.1184,4.0729,4.0956,218700.0],["1996-03-27",4.0956,4.1184,4.0501,4.0501,295800.0],["1996-03-28",4.0501,4.0956,4.0274,4.0729,168600.0],["1996-03-29",4.0729,4.1184,4.0501,4.1184,150300.0],["1996-04-01",4.0956,4.1867,4.0956,4.1867,249300.0],["1996-04-02",4.1639,4.1867,4.1411,4.1411,164700.0],["1996-04-03",4.1867,4.1867,4.1411,4.1639,104100.0],["1996-04-04",4.1639,4.1639,4.0956,4.0956,101100.0],["1996-04-08",4.0729,4.0956,4.0274,4.0501,144900.0],["1996-04-09",4.0956,4.1184,4.0501,4.1184,265200.0],["1996-04-10",4.1184,4.2549,4.1184,4.2322,903900.0],["1996-04-11",4.2322,4.2777,4.2094,4.2322,252000.0],["1996-04-12",4.2549,4.5052,4.2549,4.4824,717900.0],["1996-04-15",4.5507,4.71,4.4597,4.6417,1376400.0],["1996-04-16",4.6417,4.6645,4.5735,4.5735,324600.0],["1996-04-17",4.5507,4.7782,4.5507,4.7327,1183800.0],["1996-04-18",4.7327,4.983,4.7327,4.9603,1101300.0],["1996-04-19",5.0058,5.1651,4.983,5.0058,1164900.0],["1996-04-22",5.0285,5.1195,4.9603,4.9603,465000.0],["1996-04-23",4.9603,4.9603,4.892,4.9603,430500.0],["1996-04-24",4.9148,5.1423,4.9148,5.1423,386100.0],["1996-04-25",5.1878,5.2106,5.074,5.0968,236700.0],["1996-04-26",5.0968,5.1423,5.0058,5.0058,641700.0],["1996-04-29",4.9375,4.9375,4.7782,4.8693,447300.0],["1996-04-30",4.8693,4.892,4.8465,4.892,339000.0],["1996-05-01",4.892,4.892,4.8238,4.8693,204300.0],["1996-05-02",4.8238,4.8693,4.8238,4.8465,438000.0],["1996-05-03",4.8693,4.892,4.8238,4.8693,220500.0],["1996-05-06",4.8693,4.9375,4.801,4.892,215100.0],["1996-05-07",4.9148,4.9148,4.8693,4.892,199200.0],["1996-05-08",4.892,4.9603,4.892,4.9603,454200.0],["1996-05-09",4.9603,5.0058,4.9603,4.983,238500.0],["1996-05-10",4.983,5.2106,4.983,5.1878,844200.0],["1996-05-13",5.2333,5.4153,5.2333,5.3698,246900.0],["1996-05-14",5.3698,5.4153,5.2788,5.2788,316500.0],["1996-05-15",5.2788,5.3698,5.2788,5.3698,200700.0],["1996-05-16",5.3698,5.4836,5.3698,5.4609,445800.0],["1996-05-17",5.4836,5.6884,5.4836,5.6201,362700.0],["1996-05-20",5.6429,5.7794,5.6429,5.7794,554100.0],["1996-05-21",5.8249,5.8932,5.7566,5.7566,853800.0],["1996-05-22",5.8022,5.8704,5.7794,5.8704,702000.0],["1996-05-23",5.8477,5.8704,5.7794,5.7794,442200.0],["1996-05-24",5.7339,5.7566,5.6429,5.6656,253500.0],["1996-05-28",5.6429,5.6429,5.4836,5.4836,309300.0],["1996-05-29",5.4609,5.4609,5.3471,5.3698,322800.0],["1996-05-30",5.3471,5.3471,5.2333,5.3471,323400.0],["1996-05-31",5.3471,5.3471,5.2561,5.2561,140700.0],["1996-06-03",5.2106,5.2333,5.1423,5.1651,222900.0],["1996-06-04",5.1878,5.2561,5.1878,5.2106,109500.0],["1996-06-05",5.2333,5.2333,5.2106,5.2106,311400.0],["1996-06-06",5.2333,5.3016,5.1878,5.1878,390900.0],["1996-06-07",5.1423,5.1423,5.074,5.0968,294300.0],["1996-06-10",5.0968,5.1195,5.0968,5.0968,119700.0],["1996-06-11",5.0968,5.0968,5.0285,5.0285,178200.0],["1996-06-12",5.0513,5.0513,4.983,5.0285,1499100.0],["1996-06-13",5.0285,5.0285,4.9375,4.9603,415800.0],["1996-06-14",4.9603,4.983,4.9603,4.983,56400.0],["1996-06-17",4.983,5.0285,4.9375,5.0058,330300.0],["1996-06-18",5.0058,5.0513,5.0058,5.0058,894600.0],["1996-06-19",5.0058,5.0285,4.983,5.0285,219000.0],["1996-06-20",5.0285,5.0513,5.0058,5.0058,306600.0],["1996-06-21",5.0058,5.0285,4.983,4.983,546600.0],["1996-06-24",4.983,5.0285,4.983,5.0285,55800.0],["1996-06-25",5.0285,5.1878,5.0285,5.1878,160500.0],["1996-06-26",5.1878,5.3471,5.1878,5.2333,204300.0],["1996-06-27",5.2561,5.2788,5.2106,5.2106,185700.0],["1996-06-28",5.2333,5.2333,5.2106,5.2106,30600.0],["1996-07-01",5.2106,5.2106,5.1651,5.1651,545400.0],["1996-07-02",5.1651,5.1651,5.1195,5.1195,230100.0],["1996-07-03",5.1423,5.1423,5.0968,5.0968,27300.0],["1996-07-05",5.074,5.074,4.9603,4.9603,251400.0],["1996-07-08",4.9148,4.9148,4.6645,4.6872,690600.0],["1996-07-09",4.7101,4.8016,4.7101,4.7558,858900.0],["1996-07-10",4.8016,4.8244,4.733,4.733,871800.0],["1996-07-11",4.7558,4.7558,4.6644,4.6644,546600.0],["1996-07-12",4.6872,4.6872,4.4586,4.5272,247500.0],["1996-07-15",4.5272,4.5272,4.2528,4.2528,480900.0],["1996-07-16",4.2757,4.4129,4.1156,4.3443,458100.0],["1996-07-17",4.39,4.4814,4.3671,4.4814,741000.0],["1996-07-18",4.5272,4.6186,4.5043,4.5958,594000.0],["1996-07-19",4.5958,4.6644,4.5958,4.6186,534600.0],["1996-07-22",4.5958,4.6186,4.55,4.5729,258300.0],["1996-07-23",4.6186,4.6415,4.5272,4.5729,453600.0],["1996-07-24",4.5272,4.5272,4.4357,4.4357,177300.0],["1996-07-25",4.4129,4.5043,4.39,4.4129,382500.0],["1996-07-26",4.4357,4.4357,4.39,4.39,160200.0],["1996-07-29",4.2985,4.4357,4.2985,4.4129,176700.0],["1996-07-30",4.39,4.39,4.3443,4.39,191400.0],["1996-07-31",4.4129,4.4129,4.3671,4.3671,53100.0],["1996-08-01",4.3671,4.5043,4.3671,4.5043,485100.0],["1996-08-02",4.5043,4.733,4.5043,4.733,396900.0],["1996-08-05",4.733,4.8244,4.6872,4.8016,337200.0],["1996-08-06",4.8016,4.9845,4.8016,4.9616,275700.0],["1996-08-07",4.9845,5.0759,4.9845,5.0759,404100.0],["1996-08-08",5.0759,5.0759,4.9845,5.0531,158100.0],["1996-08-09",5.0759,5.0759,5.0302,5.0531,209400.0],["1996-08-12",5.0302,5.0759,5.0073,5.0302,279600.0],["1996-08-13",5.0073,5.0073,4.9159,4.9387,55500.0],["1996-08-14",4.9159,4.9387,4.6872,4.8244,468900.0],["1996-08-15",4.8016,4.8473,4.7558,4.8473,554100.0],["1996-08-16",4.8016,4.8701,4.8016,4.8701,337800.0],["1996-08-19",4.8701,4.893,4.8701,4.893,236700.0],["1996-08-20",4.893,5.0759,4.893,5.0531,1050600.0],["1996-08-21",5.0988,5.0988,4.9387,4.9845,1019700.0],["1996-08-22",5.0302,5.0302,4.9159,4.9159,111900.0],["1996-08-23",4.893,4.893,4.8244,4.8244,96900.0],["1996-08-26",4.8016,4.8473,4.8016,4.8244,96900.0],["1996-08-27",4.8473,4.9159,4.8244,4.893,51300.0],["1996-08-28",4.893,5.0073,4.893,4.9159,259800.0],["1996-08-29",4.893,4.893,4.8016,4.8016,192000.0],["1996-08-30",4.8016,4.8016,4.7558,4.8016,88200.0],["1996-09-03",4.7558,4.7558,4.7101,4.733,105300.0],["1996-09-04",4.733,4.7787,4.7101,4.7558,86100.0],["1996-09-05",4.7558,4.7558,4.6186,4.6415,185700.0],["1996-09-06",4.6644,4.6872,4.6415,4.6872,297600.0],["1996-09-09",4.6644,4.6644,4.6415,4.6644,264600.0],["1996-09-10",4.6415,4.6415,4.5272,4.55,351600.0],["1996-09-11",4.5272,4.55,4.5272,4.55,286200.0],["1996-09-12",4.5729,4.6415,4.5729,4.5958,134700.0],["1996-09-13",4.6415,4.6872,4.5958,4.5958,805500.0],["1996-09-16",4.6186,4.6186,4.5729,4.5729,328200.0],["1996-09-17",4.5729,4.5729,4.5043,4.5043,975000.0],["1996-09-18",4.5043,4.5043,4.4586,4.4814,684300.0],["1996-09-19",4.4586,4.4814,4.4586,4.4586,183600.0],["1996-09-20",4.4586,4.4814,4.4586,4.4814,132600.0],["1996-09-23",4.4814,4.4814,4.4357,4.4357,80100.0],["1996-09-24",4.4357,4.4586,4.3671,4.39,509400.0],["1996-09-25",4.39,4.4129,4.3443,4.3671,463200.0],["1996-09-26",4.3671,4.39,4.3443,4.3671,129300.0],["1996-09-27",4.3671,4.3671,4.2985,4.3214,291600.0],["1996-09-30",4.3214,4.3671,4.3214,4.3443,81000.0],["1996-10-01",4.3443,4.39,4.3214,4.39,469200.0],["1996-10-02",4.39,4.55,4.39,4.5043,1044300.0],["1996-10-03",4.5043,4.5272,4.4586,4.4814,843900.0],["1996-10-04",4.5043,4.55,4.5043,4.5272,475800.0],["1996-10-07",4.5043,4.5043,4.4586,4.4586,163200.0],["1996-10-08",4.4586,4.4586,4.4129,4.4129,210300.0],["1996-10-09",4.4357,4.4357,4.39,4.4129,180600.0],["1996-10-10",4.3671,4.39,4.3443,4.3443,341400.0],["1996-10-11",4.39,4.39,4.3214,4.3671,319200.0],["1996-10-14",4.3671,4.3671,4.2757,4.2757,216900.0],["1996-10-15",4.2757,4.3214,4.2528,4.2528,326400.0],["1996-10-16",4.2528,4.3671,4.2299,4.3443,422400.0],["1996-10-17",4.3443,4.4586,4.3443,4.4357,519900.0],["1996-10-18",4.4586,4.5272,4.4357,4.5272,233100.0],["1996-10-21",4.5043,4.7101,4.5043,4.5272,930300.0],["1996-10-22",4.5043,4.5043,4.39,4.4129,240900.0],["1996-10-23",4.39,4.4814,4.3671,4.4357,236400.0],["1996-10-24",4.4357,4.4586,4.4357,4.4357,265800.0],["1996-10-25",4.39,4.4586,4.39,4.4357,297900.0],["1996-10-28",4.4129,4.4357,4.3671,4.39,89400.0],["1996-10-29",4.4129,4.4129,4.3214,4.39,294300.0],["1996-10-30",4.3671,4.3671,4.2757,4.3214,141300.0],["1996-10-31",4.2985,4.3443,4.2757,4.3214,533400.0],["1996-11-01",4.2985,4.4586,4.2985,4.4586,323100.0],["1996-11-04",4.4357,4.4586,4.39,4.4129,65400.0],["1996-11-05",4.4357,4.5043,4.4129,4.4357,294000.0],["1996-11-06",4.4357,4.5043,4.4357,4.4586,245100.0],["1996-11-07",4.4357,4.4814,4.4357,4.4814,293400.0],["1996-11-08",4.4357,4.5729,4.4129,4.5729,296400.0],["1996-11-11",4.6415,4.7101,4.6415,4.6872,647400.0],["1996-11-12",4.6872,4.8701,4.6872,4.8016,955200.0],["1996-11-13",4.8016,4.9616,4.8016,4.9387,540000.0],["1996-11-14",5.0073,5.0759,4.9387,4.9845,425100.0],["1996-11-15",5.0073,5.0073,4.893,4.893,414000.0],["1996-11-18",4.8701,4.9159,4.8701,4.893,195000.0],["1996-11-19",4.893,4.893,4.8473,4.8473,253200.0],["1996-11-20",4.8473,4.8473,4.8016,4.8244,77100.0],["1996-11-21",4.8244,4.8701,4.8016,4.8473,213300.0],["1996-11-22",4.8244,4.9845,4.8244,4.9845,507900.0],["1996-11-25",4.9616,4.9845,4.9387,4.9616,97800.0],["1996-11-26",4.9616,5.0302,4.9616,5.0302,519000.0],["1996-11-27",5.0302,5.0302,4.9616,5.0073,73800.0],["1996-11-29",5.0302,5.0302,5.0073,5.0073,18900.0],["1996-12-02",5.0302,5.0531,4.9845,5.0302,241800.0],["1996-12-03",5.0302,5.236,5.0302,5.0988,606600.0],["1996-12-04",5.0988,5.1445,5.0302,5.0531,305100.0],["1996-12-05",5.0531,5.0531,5.0073,5.0302,85500.0],["1996-12-06",4.9159,4.9616,4.893,4.9387,229500.0],["1996-12-09",4.9387,4.9616,4.893,4.9159,54300.0],["1996-12-10",4.9616,4.9616,4.8016,4.8016,212100.0],["1996-12-11",4.8016,4.8016,4.6644,4.7101,183900.0],["1996-12-12",4.6872,4.7101,4.6186,4.6186,55500.0],["1996-12-13",4.5958,4.7101,4.55,4.7101,267300.0],["1996-12-16",4.733,4.8701,4.733,4.8701,570900.0],["1996-12-17",4.8473,5.0073,4.8473,5.0073,341100.0],["1996-12-18",4.9845,5.0759,4.9845,5.0531,331800.0],["1996-12-19",5.0531,5.1217,5.0531,5.0759,149100.0],["1996-12-20",5.0531,5.1217,5.0531,5.0988,202800.0],["1996-12-23",5.0988,5.236,5.0988,5.1903,402300.0],["1996-12-24",5.2131,5.2131,5.1903,5.2131,54300.0],["1996-12-26",5.2131,5.4418,5.2131,5.4189,407100.0],["1996-12-27",5.4418,5.5789,5.4189,5.4189,242400.0],["1996-12-30",5.4189,5.4189,5.3046,5.3046,93900.0],["1996-12-31",5.3274,5.3274,5.2817,5.2817,56100.0],["1997-01-02",5.3274,5.3274,5.236,5.236,192300.0],["1997-01-03",5.2131,5.3046,5.2131,5.2131,176400.0],["1997-01-06",5.2131,5.3732,5.2131,5.3274,457200.0],["1997-01-07",5.3046,5.3274,5.2588,5.3046,219300.0],["1997-01-08",5.3274,5.4646,5.3046,5.4418,204300.0],["1997-01-09",5.4189,5.6247,5.3732,5.4875,710100.0],["1997-01-10",5.4875,5.5104,5.4189,5.5104,183600.0],["1997-01-13",5.5332,5.5332,5.4646,5.5104,176700.0],["1997-01-14",5.5332,5.5561,5.4875,5.5332,291300.0],["1997-01-15",5.5332,5.5332,5.4189,5.4646,406500.0],["1997-01-16",5.4418,5.4875,5.4189,5.4189,468600.0],["1997-01-17",5.4646,5.6704,5.4418,5.6475,1061700.0],["1997-01-20",5.7619,5.7619,5.7161,5.7619,327000.0],["1997-01-21",5.7161,5.7161,5.6018,5.6018,189900.0],["1997-01-22",5.5561,5.6475,5.5104,5.6018,186300.0],["1997-01-23",5.6018,5.6933,5.5789,5.6247,159000.0],["1997-01-24",5.6018,5.6018,5.4875,5.5332,62700.0],["1997-01-27",5.4875,5.4875,5.3732,5.3732,53700.0],["1997-01-28",5.396,5.4189,5.1674,5.1674,469500.0],["1997-01-29",5.1674,5.1903,5.0759,5.1445,472500.0],["1997-01-30",5.1674,5.4646,5.1674,5.4646,536700.0],["1997-01-31",5.5104,5.6018,5.5104,5.6018,272100.0],["1997-02-03",5.5789,5.6933,5.5789,5.6475,222600.0],["1997-02-04",5.6704,5.6704,5.6018,5.6018,65400.0],["1997-02-05",5.6247,5.6247,5.396,5.396,122700.0],["1997-02-06",5.4189,5.4189,5.3503,5.3732,186300.0],["1997-02-07",5.4418,5.4418,5.4189,5.4418,77400.0],["1997-02-10",5.4418,5.4646,5.4418,5.4646,49200.0],["1997-02-11",5.4418,5.5561,5.4189,5.5332,133500.0],["1997-02-12",5.5561,5.6704,5.5561,5.6475,421500.0],["1997-02-13",5.6933,5.8305,5.6933,5.7847,542100.0],["1997-02-14",5.8076,5.8305,5.7847,5.8076,186900.0],["1997-02-18",5.8533,5.8762,5.8305,5.8762,308700.0],["1997-02-19",5.8533,6.0134,5.8533,5.9905,712500.0],["1997-02-20",6.0362,6.0591,5.8991,5.9219,300300.0],["1997-02-21",5.9219,5.9219,5.8533,5.9219,243900.0],["1997-02-24",5.8991,5.9219,5.8533,5.9219,90000.0],["1997-02-25",6.585,6.6536,6.3792,6.4021,2863200.0],["1997-02-26",6.4021,6.4249,6.2649,6.2649,248100.0],["1997-02-27",6.2877,6.2877,6.1734,6.1734,294300.0],["1997-02-28",6.1963,6.1963,5.9905,5.9905,540000.0],["1997-03-03",5.9676,5.9676,5.8076,5.8305,420600.0],["1997-03-04",5.8762,5.9219,5.8305,5.8533,680400.0],["1997-03-05",5.9448,6.1963,5.9448,6.1734,518700.0],["1997-03-06",6.1963,6.3792,6.1734,6.3563,297300.0],["1997-03-07",6.3563,6.6307,6.3563,6.6307,420000.0],["1997-03-10",6.6307,6.8594,6.6079,6.745,409500.0],["1997-03-11",6.745,6.745,6.4935,6.5164,315900.0],["1997-03-12",6.5164,6.5393,6.4707,6.4935,188400.0],["1997-03-13",6.4478,6.4478,6.3106,6.3106,222300.0],["1997-03-14",6.3106,6.3792,6.3106,6.3792,165600.0],["1997-03-17",6.3335,6.4935,6.3335,6.4935,159000.0],["1997-03-18",6.4935,6.5393,6.3563,6.4021,281400.0],["1997-03-19",6.4021,6.6764,6.3792,6.585,402300.0],["1997-03-20",6.585,6.585,6.4935,6.5393,231900.0],["1997-03-21",6.6079,6.928,6.585,6.928,803400.0],["1997-03-24",6.9508,7.088,6.745,6.8822,564600.0],["1997-03-25",6.928,7.0194,6.8594,6.8822,399000.0],["1997-03-26",6.8822,6.9051,6.8822,6.8822,22500.0],["1997-03-27",6.9051,6.9051,6.7908,6.8136,34200.0],["1997-03-31",6.7679,6.7679,6.585,6.585,178500.0],["1997-04-01",6.5393,6.6079,6.4935,6.5164,385800.0],["1997-04-02",6.4935,6.4935,6.3792,6.3792,313200.0],["1997-04-03",6.3792,6.585,6.3792,6.5164,427200.0],["1997-04-04",6.5164,6.6536,6.4935,6.6536,226500.0],["1997-04-07",6.6307,6.7679,6.6307,6.7679,277500.0],["1997-04-08",6.7908,6.7908,6.6307,6.6993,98700.0],["1997-04-09",6.6993,6.7679,6.6764,6.7222,226500.0],["1997-04-10",6.6993,6.8365,6.6764,6.745,129300.0],["1997-04-11",6.6993,6.6993,6.6079,6.6307,80400.0],["1997-04-14",6.6079,6.6079,6.3563,6.5164,297900.0],["1997-04-15",6.5621,6.6079,6.5164,6.5393,162900.0],["1997-04-16",6.5393,6.745,6.5393,6.745,811800.0],["1997-04-17",6.6993,6.6993,6.6307,6.6536,149400.0],["1997-04-18",6.6993,6.7679,6.6307,6.6536,152400.0],["1997-04-21",6.6307,6.6764,6.6079,6.6079,72300.0],["1997-04-22",6.6307,6.7679,6.6307,6.745,101700.0],["1997-04-23",6.7679,6.8594,6.745,6.7679,123000.0],["1997-04-24",6.7908,6.8136,6.6764,6.6764,201000.0],["1997-04-25",6.6536,6.6536,6.6079,6.6307,233400.0],["1997-04-28",6.6307,6.6307,6.0591,6.1277,807900.0],["1997-04-29",6.4074,6.4535,6.2,6.4535,1251600.0],["1997-04-30",6.4535,6.5457,6.4074,6.4305,528300.0],["1997-05-01",6.4535,6.4766,6.4305,6.4766,45000.0],["1997-05-02",6.4766,6.5227,6.4766,6.5227,209100.0],["1997-05-05",6.5687,6.7301,6.5687,6.7301,619800.0],["1997-05-06",6.7301,6.9145,6.7301,6.8223,554700.0],["1997-05-07",6.8453,6.8453,6.7531,6.8223,148500.0],["1997-05-08",6.7992,6.9606,6.7992,6.9375,115200.0],["1997-05-09",6.9606,7.0528,6.9606,7.0528,100500.0],["1997-05-12",7.0989,7.168,7.0989,7.145,210600.0],["1997-05-13",7.168,7.3063,7.168,7.2602,331200.0],["1997-05-14",7.2832,7.3063,7.0758,7.0989,167100.0],["1997-05-15",7.1219,7.2141,7.0989,7.191,237300.0],["1997-05-16",7.2141,7.2832,7.168,7.2141,259500.0],["1997-05-19",7.1911,7.2602,7.1911,7.2371,45000.0],["1997-05-20",7.2371,7.3754,7.2141,7.3754,166800.0],["1997-05-21",7.4215,7.4215,7.3524,7.3985,87000.0],["1997-05-22",7.3985,7.4676,7.3524,7.4215,78000.0],["1997-05-23",7.4446,7.6981,7.4446,7.652,132000.0],["1997-05-27",7.652,7.652,7.4907,7.5137,161400.0],["1997-05-28",7.5137,7.5137,7.3524,7.3754,210900.0],["1997-05-29",7.3754,7.3985,7.3524,7.3524,92400.0],["1997-05-30",7.3524,7.4676,7.3063,7.4446,76500.0],["1997-06-02",7.4446,7.629,7.4446,7.6059,243900.0],["1997-06-03",7.5829,7.7442,7.5598,7.6981,191700.0],["1997-06-04",7.6981,7.6981,7.652,7.6981,60900.0],["1997-06-05",7.7442,7.8594,7.7442,7.8364,308700.0],["1997-06-06",7.8364,8.136,7.8364,8.136,309600.0],["1997-06-09",7.9977,8.113,7.9977,8.0669,165600.0],["1997-06-10",8.0669,8.1821,8.0438,8.1591,162600.0],["1997-06-11",8.1591,8.1591,8.0669,8.113,155700.0],["1997-06-12",8.136,8.3665,8.0899,8.3435,341400.0],["1997-06-13",8.3665,8.8044,8.3435,8.7583,836400.0],["1997-06-16",8.7122,8.8736,8.6431,8.8044,522000.0],["1997-06-17",8.6661,9.0119,8.6661,8.8736,362700.0],["1997-06-18",8.9197,8.9427,8.8044,8.9427,234600.0],["1997-06-19",8.9427,8.9658,8.8966,8.8966,55500.0],["1997-06-20",8.8736,9.1271,8.8736,9.1041,155700.0],["1997-06-23",9.1502,9.4959,9.1271,9.4267,378000.0],["1997-06-24",9.4959,9.5881,9.4728,9.542,227400.0],["1997-06-25",9.4959,9.5535,9.3576,9.3576,416100.0],["1997-06-26",9.3806,9.5189,9.3806,9.5189,125100.0],["1997-06-27",9.565,10.2795,9.565,9.6803,648000.0],["1997-06-30",9.6572,9.7264,9.5189,9.5189,233100.0],["1997-07-01",9.565,9.6572,9.565,9.6342,148800.0],["1997-07-02",9.6111,9.7494,9.5881,9.6111,295800.0],["1997-07-03",9.6572,9.6803,9.6226,9.6572,124800.0],["1997-07-07",9.6803,9.8646,9.6803,9.7725,449100.0],["1997-07-08",9.7955,10.026,9.7955,9.9684,279000.0],["1997-07-09",9.9338,10.0029,9.6111,9.7725,266400.0],["1997-07-10",9.7264,9.7264,9.4498,9.5881,411900.0],["1997-07-11",9.5881,9.5881,8.9888,9.0234,685200.0],["1997-07-14",9.0349,9.0349,8.8736,8.8851,254400.0],["1997-07-15",8.8851,8.8851,8.3089,8.5278,857700.0],["1997-07-16",8.5739,9.0349,8.5278,8.9081,851100.0],["1997-07-17",9.0003,9.2884,8.9888,9.058,659400.0],["1997-07-18",9.058,9.0695,8.6661,8.6777,430200.0],["1997-07-21",8.7238,8.7238,8.3435,8.4241,239400.0],["1997-07-22",8.4126,8.8966,8.4126,8.8505,371100.0],["1997-07-23",8.9427,9.3345,8.9427,9.3115,960000.0],["1997-07-24",9.4037,9.8646,9.4037,9.7379,717600.0],["1997-07-25",9.807,9.9799,9.7379,9.7494,296100.0],["1997-07-28",9.7033,9.8416,9.6803,9.7725,182700.0],["1997-07-29",9.8185,9.9568,9.7725,9.9453,204900.0],["1997-07-30",9.9799,10.4639,9.9799,10.3487,320700.0],["1997-07-31",10.3602,10.7405,10.3026,10.3487,894000.0],["1997-08-01",10.3371,10.3487,9.9223,9.9223,476400.0],["1997-08-04",9.9223,9.9223,9.7955,9.8646,290700.0],["1997-08-05",9.8877,10.0951,9.8877,10.026,332400.0],["1997-08-06",10.026,10.2104,9.9799,10.1643,252300.0],["1997-08-07",10.4409,10.4409,10.1643,10.1988,538800.0],["1997-08-08",10.1643,10.1643,9.8416,9.9107,465300.0],["1997-08-11",9.8762,9.9338,9.6572,9.8186,282900.0],["1997-08-12",9.8185,9.9799,9.8185,9.9223,113100.0],["1997-08-13",10.0029,10.0029,9.8762,9.9568,500100.0],["1997-08-14",9.9799,10.026,9.9568,9.9568,101700.0],["1997-08-15",9.9568,9.9684,9.3576,9.3691,259200.0],["1997-08-18",9.3576,9.4037,8.862,9.1156,552900.0],["1997-08-19",9.1271,9.3806,9.1271,9.3806,627000.0],["1997-08-20",9.3806,9.8877,9.3806,9.8877,434100.0],["1997-08-21",9.8877,9.8877,9.6111,9.6342,293100.0],["1997-08-22",9.565,9.6342,9.4037,9.6111,201300.0],["1997-08-25",9.5881,9.6803,9.542,9.542,206700.0],["1997-08-26",9.4959,9.5189,9.3806,9.3806,180900.0],["1997-08-27",9.3806,9.3922,9.2539,9.2884,363600.0],["1997-08-28",9.2884,9.2884,9.1156,9.1156,169800.0],["1997-08-29",9.0695,9.0695,8.7583,8.8044,365100.0],["1997-09-02",8.9888,9.2654,8.9888,9.2193,470100.0],["1997-09-03",9.2654,9.8416,9.2654,9.6803,561300.0],["1997-09-04",9.6803,9.6803,9.4498,9.6457,258900.0],["1997-09-05",9.8185,9.8877,9.6572,9.7494,341700.0],["1997-09-08",9.7494,9.9799,9.7494,9.8762,275400.0],["1997-09-09",9.8531,9.8531,9.7264,9.7955,84600.0],["1997-09-10",9.7725,9.7725,9.6111,9.6111,295200.0],["1997-09-11",9.5881,9.5881,9.2193,9.2423,336000.0],["1997-09-12",9.2769,9.3576,9.1732,9.2423,624900.0],["1997-09-15",9.4267,9.4728,9.3,9.3576,352200.0],["1997-09-16",9.4267,9.8186,9.4267,9.8186,384900.0],["1997-09-17",9.8186,9.9107,9.7033,9.9107,344400.0],["1997-09-18",9.9568,10.0951,9.9568,10.0951,675000.0],["1997-09-19",10.0951,10.3026,10.0721,10.2449,201000.0],["1997-09-22",10.2104,10.3141,10.2104,10.3026,92700.0],["1997-09-23",10.3256,10.4869,10.3256,10.3717,237300.0],["1997-09-24",10.3487,10.3948,10.2449,10.2449,198600.0],["1997-09-25",10.2219,10.2449,10.1297,10.2334,201300.0],["1997-09-26",10.2795,10.4754,10.2795,10.4754,105300.0],["1997-09-29",10.4985,10.7405,10.4985,10.7059,149400.0],["1997-09-30",10.729,10.729,10.5791,10.7059,329100.0],["1997-10-01",10.6829,10.7866,10.6713,10.7405,136200.0],["1997-10-02",10.7405,10.7405,10.6598,10.6713,100500.0],["1997-10-03",10.8327,10.971,10.5791,10.6022,326400.0],["1997-10-06",10.5907,10.6598,10.5676,10.6137,390300.0],["1997-10-07",10.6483,10.6483,10.4178,10.6022,183000.0],["1997-10-08",10.6483,10.6483,10.51,10.5791,103200.0],["1997-10-09",10.533,10.5561,10.4409,10.51,283500.0],["1997-10-10",10.4869,10.5561,10.4639,10.5561,75000.0],["1997-10-13",10.5791,10.6252,10.5791,10.5791,25200.0],["1997-10-14",10.6137,10.7174,10.6137,10.6713,247200.0],["1997-10-15",10.6483,10.6713,10.6022,10.6022,89100.0],["1997-10-16",10.6022,10.7751,10.6022,10.7751,326100.0],["1997-10-17",10.8096,10.8096,10.6137,10.6713,233700.0],["1997-10-20",10.6483,10.6713,10.5561,10.6713,303300.0],["1997-10-21",10.7174,10.7635,10.6944,10.6944,69600.0],["1997-10-22",10.7059,10.729,10.6137,10.6368,74700.0],["1997-10-23",10.1182,10.1412,9.542,10.049,1025700.0],["1997-10-24",10.0721,10.2334,9.3691,9.3806,1265700.0],["1997-10-27",8.8505,8.9658,8.4011,8.4011,992400.0],["1997-10-28",8.0784,8.9658,7.9632,8.8275,1750800.0],["1997-10-29",9.0119,9.0349,8.7353,8.8505,1338300.0],["1997-10-30",8.6661,8.839,7.7442,7.7442,1056900.0],["1997-10-31",8.1015,8.2052,7.7212,7.9632,1584300.0],["1997-11-03",8.2974,8.7814,8.2743,8.7814,1224000.0],["1997-11-04",8.7583,8.9773,8.6661,8.9773,569100.0],["1997-11-05",8.9888,9.5189,8.9888,9.3806,1065300.0],["1997-11-06",9.3345,9.3461,9.0119,9.2193,682500.0],["1997-11-07",8.8966,8.9427,8.2974,8.7929,1319100.0],["1997-11-10",8.8505,8.9658,8.4357,8.4357,585600.0],["1997-11-11",8.4587,8.597,8.4587,8.5509,418500.0],["1997-11-12",8.3896,8.6661,8.0438,8.0438,936600.0],["1997-11-13",8.0899,8.5048,8.0093,8.4587,799500.0],["1997-11-14",8.4587,8.9427,8.4587,8.9197,661200.0],["1997-11-17",9.058,9.2654,9.0464,9.2539,963600.0],["1997-11-18",9.2769,9.2769,9.0464,9.1041,366300.0],["1997-11-19",8.9888,9.1041,8.9542,9.0119,377700.0],["1997-11-20",9.0349,9.2884,9.0349,9.1962,525600.0],["1997-11-21",9.2193,9.5189,9.2193,9.4728,973500.0],["1997-11-24",9.4037,9.4037,9.2884,9.3576,403500.0],["1997-11-25",9.4037,9.4267,9.3,9.3691,297000.0],["1997-11-26",9.3691,9.5074,9.3576,9.4498,435900.0],["1997-11-28",9.4959,9.565,9.4843,9.4843,75000.0],["1997-12-01",9.5074,9.8992,9.4728,9.8416,363600.0],["1997-12-02",9.8416,10.1412,9.8416,10.0836,297300.0],["1997-12-03",10.0836,10.3026,10.0836,10.2449,474000.0],["1997-12-04",10.268,10.3948,10.268,10.3256,510900.0],["1997-12-05",10.2565,10.4063,10.2104,10.3487,209700.0],["1997-12-08",10.3948,10.51,10.3717,10.4869,180600.0],["1997-12-09",10.4754,10.487,10.4178,10.4293,234900.0],["1997-12-10",10.4063,10.4063,9.9107,10.0721,989700.0],["1997-12-11",9.9799,10.0029,9.5881,9.7033,595800.0],["1997-12-12",9.7264,9.8646,9.6226,9.6342,164400.0],["1997-12-15",9.565,10.2334,9.565,10.026,456300.0],["1997-12-16",10.0721,10.6944,10.0606,10.5907,1065600.0],["1997-12-17",10.6022,10.9018,10.6022,10.7981,579600.0],["1997-12-18",10.7635,10.7635,10.51,10.51,277800.0],["1997-12-19",10.51,10.51,10.3256,10.4524,681000.0],["1997-12-22",10.4524,10.4524,10.3256,10.3948,269700.0],["1997-12-23",10.4178,10.6713,10.3717,10.4985,358500.0],["1997-12-24",10.4754,10.4985,10.4178,10.4178,20400.0],["1997-12-26",10.4178,10.4985,10.4178,10.4985,16200.0],["1997-12-29",10.51,10.6022,10.51,10.5907,132000.0],["1997-12-30",10.5907,10.7635,10.5907,10.6944,204300.0],["1997-12-31",10.6944,10.7866,10.5791,10.6944,514500.0],["1998-01-02",10.729,10.8096,10.7059,10.7981,115200.0],["1998-01-05",10.7635,10.7981,10.5561,10.5676,268800.0],["1998-01-06",10.5215,10.5215,10.3256,10.3256,323400.0],["1998-01-07",10.2795,10.3141,10.026,10.026,223800.0],["1998-01-08",10.026,10.0375,9.807,9.807,164700.0],["1998-01-09",9.6226,9.7494,9.4037,9.4959,573900.0],["1998-01-12",9.4498,9.8416,9.1732,9.6803,636000.0],["1998-01-13",9.7494,10.0029,9.7494,9.9338,452100.0],["1998-01-14",9.9568,10.049,9.8301,9.8646,237000.0],["1998-01-15",9.8646,9.8646,9.6226,9.7494,261300.0],["1998-01-16",9.9799,10.0951,9.8646,10.0951,442200.0],["1998-01-20",10.2795,10.3717,10.1067,10.1412,305400.0],["1998-01-21",10.2104,10.2104,10.0951,10.1297,401100.0],["1998-01-22",10.1067,10.1297,10.026,10.0721,412200.0],["1998-01-23",10.0721,10.1527,10.0721,10.0836,92100.0],["1998-01-26",10.1182,10.1412,10.049,10.1412,170400.0],["1998-01-27",10.1412,10.2795,10.0951,10.2334,372300.0],["1998-01-28",10.4409,10.7866,10.4409,10.5446,357000.0],["1998-01-29",10.5446,10.6137,10.3371,10.51,286200.0],["1998-01-30",10.5791,10.6137,10.0951,10.2334,465400.0],["1998-02-02",10.6483,10.752,10.3717,10.6137,259800.0],["1998-02-03",10.6483,10.752,10.6137,10.752,165700.0],["1998-02-04",10.7174,10.752,10.6483,10.7174,125600.0],["1998-02-05",10.8557,11.0632,10.7866,10.9594,260200.0],["1998-02-06",11.1323,11.4089,11.1323,11.2014,394200.0],["1998-02-09",11.2706,11.3397,11.0286,11.2014,273700.0],["1998-02-10",11.2014,11.2706,11.0632,11.1323,134800.0],["1998-02-11",11.1323,11.1669,10.9249,11.1323,156700.0],["1998-02-12",11.0632,11.1323,10.8211,10.8557,136500.0],["1998-02-13",10.7866,10.8211,10.3717,10.51,343700.0],["1998-02-17",10.6137,10.6137,10.4409,10.51,316600.0],["1998-02-18",10.4754,10.4754,10.026,10.4754,678600.0],["1998-02-19",10.4754,10.7174,10.1988,10.4063,494800.0],["1998-02-20",10.3717,10.4409,10.2334,10.3026,75200.0],["1998-02-23",10.3026,10.4409,10.2334,10.3026,53700.0],["1998-02-24",10.3026,10.51,10.1643,10.3026,108300.0],["1998-02-25",10.3717,10.7174,10.3026,10.7174,400100.0],["1998-02-26",10.7174,10.8557,10.6483,10.7866,308800.0],["1998-02-27",10.8211,10.8211,10.4754,10.5791,201200.0],["1998-03-02",10.6483,10.8211,10.6483,10.6829,235200.0],["1998-03-03",10.5446,10.7174,10.5446,10.5446,134800.0],["1998-03-04",10.1643,10.51,10.1643,10.4409,224200.0],["1998-03-05",10.3026,10.4409,10.3026,10.3717,242200.0],["1998-03-06",10.3717,10.5446,10.3371,10.4409,172100.0],["1998-03-09",10.4409,10.4754,10.3026,10.3026,92600.0],["1998-03-10",10.3026,10.3717,10.1988,10.2334,160300.0],["1998-03-11",10.2334,10.3026,10.0951,10.3026,340100.0],["1998-03-12",10.3371,10.3717,10.2334,10.3371,153500.0],["1998-03-13",10.3371,10.3717,10.0951,10.1643,205100.0],["1998-03-16",10.1643,10.3371,10.1643,10.2334,140500.0],["1998-03-17",10.3026,10.4063,10.268,10.4063,92100.0],["1998-03-18",10.4409,10.6483,10.3717,10.5791,167900.0],["1998-03-19",10.6829,10.6829,10.51,10.5791,84200.0],["1998-03-20",10.6483,11.0632,10.5791,10.9594,179100.0],["1998-03-23",11.0286,11.2706,11.0286,11.0632,321500.0],["1998-03-24",10.994,11.1669,10.8557,10.9249,181900.0],["1998-03-25",11.0286,11.1323,10.8903,10.994,218100.0],["1998-03-26",10.9594,11.0286,10.8903,10.9249,140100.0],["1998-03-27",10.994,11.0632,10.9249,10.9249,120000.0],["1998-03-30",10.9594,11.0286,10.8557,10.994,118300.0],["1998-03-31",11.2014,11.5472,11.2014,11.3052,814400.0],["1998-04-01",11.3397,11.5817,11.3397,11.4434,188200.0],["1998-04-02",11.4089,11.4089,11.1323,11.1669,276000.0],["1998-04-03",10.994,11.1323,10.6483,10.7866,264800.0],["1998-04-06",10.7866,10.994,10.7866,10.9249,138800.0],["1998-04-07",10.9249,10.9594,10.6829,10.7866,127200.0],["1998-04-08",10.7866,10.994,10.7866,10.994,106300.0],["1998-04-09",10.994,11.0632,10.9594,10.994,89000.0],["1998-04-13",11.0286,11.0286,10.6137,10.6483,32200.0],["1998-04-14",10.6137,10.752,10.6137,10.7174,186100.0],["1998-04-15",10.752,10.752,10.51,10.5791,133100.0],["1998-04-16",10.7866,10.7866,10.3717,10.5791,142300.0],["1998-04-17",10.6137,10.6483,10.3026,10.3026,285600.0],["1998-04-20",10.3371,10.7174,10.3371,10.6137,303500.0],["1998-04-21",10.6137,10.994,10.6137,10.7174,337300.0],["1998-04-22",10.6483,10.8211,10.6137,10.8211,128300.0],["1998-04-23",10.752,10.8903,10.6137,10.6483,240000.0],["1998-04-24",10.5791,10.5791,9.9914,10.0951,227600.0],["1998-04-27",9.2654,9.542,9.2654,9.4728,531600.0],["1998-04-28",9.5765,9.784,9.5765,9.6803,218400.0],["1998-04-29",9.6232,9.7271,9.6232,9.6232,120700.0],["1998-04-30",9.554,9.7617,9.3809,9.4155,480800.0],["1998-05-01",9.4155,9.4847,9.3809,9.3809,85600.0],["1998-05-04",9.4501,9.7617,9.4155,9.6578,250300.0],["1998-05-05",9.6232,9.6232,9.1386,9.4501,435400.0],["1998-05-06",9.3809,10.1078,9.2771,9.7617,572700.0],["1998-05-07",9.7963,10.0386,9.7271,9.9694,364900.0],["1998-05-08",10.004,10.004,9.9001,9.9001,275200.0],["1998-05-11",9.9001,9.9348,9.5886,9.6232,195400.0],["1998-05-12",9.6578,9.7271,9.3463,9.554,256800.0],["1998-05-13",9.4847,9.5194,9.3117,9.4501,232700.0],["1998-05-14",9.5194,9.6232,9.2771,9.4847,247200.0],["1998-05-15",9.554,9.554,9.4155,9.4847,176100.0],["1998-05-18",9.554,9.554,9.1732,9.1732,193300.0],["1998-05-19",9.0694,9.7617,9.0694,9.3463,373300.0],["1998-05-20",9.4155,9.7963,9.3809,9.6924,529300.0],["1998-05-21",9.6924,10.3155,9.6924,10.2463,681300.0],["1998-05-22",10.3501,10.3501,10.1078,10.1078,197100.0],["1998-05-26",10.1078,10.1078,9.7963,9.7963,345700.0],["1998-05-27",9.6924,9.6924,9.3463,9.6924,511400.0],["1998-05-28",9.6924,9.6924,9.4847,9.4847,215200.0],["1998-05-29",9.5194,9.6578,9.4155,9.4155,131200.0],["1998-06-01",9.3117,9.3463,9.1732,9.1732,373700.0],["1998-06-02",9.2424,9.4155,9.2424,9.3809,448100.0],["1998-06-03",9.3117,9.4848,9.3117,9.3117,556500.0],["1998-06-04",9.3117,9.4847,9.2771,9.4501,313800.0],["1998-06-05",9.5886,9.9001,9.5886,9.8655,463500.0],["1998-06-08",9.9001,9.9694,9.6924,9.8309,801000.0],["1998-06-09",9.7518,9.7518,9.6821,9.7518,57000.0],["1998-06-10",9.6821,9.6821,9.2642,9.3687,752100.0],["1998-06-11",9.3687,9.3687,9.1597,9.1945,368600.0],["1998-06-12",9.2642,9.3338,9.1249,9.3338,1227500.0],["1998-06-15",9.2642,9.2642,8.6373,8.7069,448700.0],["1998-06-16",8.9159,8.9507,8.7069,8.8811,556800.0],["1998-06-17",8.9159,9.7518,8.9159,9.4732,867000.0],["1998-06-18",9.4732,9.6125,9.4383,9.4732,411000.0],["1998-06-19",9.4732,9.5776,9.4732,9.5428,126300.0],["1998-06-22",9.4732,9.508,9.4383,9.508,163200.0],["1998-06-23",9.508,9.7518,9.508,9.6473,173300.0],["1998-06-24",9.5776,9.6821,9.5776,9.6821,92100.0],["1998-06-25",9.7518,9.7518,9.5428,9.5776,242400.0],["1998-06-26",9.6821,9.717,9.3687,9.508,147500.0],["1998-06-29",9.5428,9.6125,9.4732,9.508,51400.0],["1998-06-30",9.508,9.7169,9.508,9.6821,112700.0],["1998-07-01",9.7866,9.9607,9.6821,9.8911,303400.0],["1998-07-02",9.9607,9.9956,9.8563,9.9956,150500.0],["1998-07-06",10.0304,10.0304,9.8911,9.8911,129200.0],["1998-07-07",9.8911,9.9956,9.8214,9.9956,199800.0],["1998-07-08",9.9956,10.1349,9.9607,10.0304,169100.0],["1998-07-09",10.0652,10.1001,9.9259,10.0304,78100.0],["1998-07-10",10.1349,10.1697,9.9607,10.0304,48000.0],["1998-07-13",10.0304,10.1697,10.0304,10.1001,42500.0],["1998-07-14",10.1697,10.5876,10.1697,10.5876,463600.0],["1998-07-15",10.5528,10.8314,10.5528,10.6225,157400.0],["1998-07-16",10.7618,11.2145,10.727,10.8663,277000.0],["1998-07-17",11.0752,11.1101,10.8663,10.9359,390100.0],["1998-07-20",10.8663,10.9359,10.7618,10.7618,148600.0],["1998-07-21",10.7966,10.7966,10.4832,10.4832,141400.0],["1998-07-22",10.4483,10.518,10.2394,10.4832,176700.0],["1998-07-23",10.4832,10.4832,10.3787,10.3787,42500.0],["1998-07-24",10.3787,10.5876,10.2045,10.309,84700.0],["1998-07-27",10.2742,10.2742,10.1001,10.1697,44700.0],["1998-07-28",10.1349,10.1697,9.8563,10.0304,103900.0],["1998-07-29",9.9607,10.2394,9.9259,9.9259,179000.0],["1998-07-30",9.9607,10.0304,9.8911,9.8911,178200.0],["1998-07-31",9.8911,9.9259,9.8214,9.8563,30900.0],["1998-08-03",9.9607,9.9607,9.8563,9.8911,117400.0],["1998-08-04",9.9956,10.1349,9.8214,9.8214,119200.0],["1998-08-05",9.717,9.717,9.2294,9.3687,134500.0],["1998-08-06",9.299,9.3338,9.1249,9.299,188100.0],["1998-08-07",9.2294,9.2642,8.7766,8.8811,129000.0],["1998-08-10",8.9159,8.9159,8.7069,8.7418,94900.0],["1998-08-11",8.6373,8.6373,8.08,8.289,320800.0],["1998-08-12",8.3587,8.7069,8.2194,8.2194,175700.0],["1998-08-13",8.3587,8.6025,8.3587,8.6025,270100.0],["1998-08-14",8.8463,8.8463,8.6373,8.6721,105600.0],["1998-08-17",8.6373,8.6373,8.4283,8.5328,74900.0],["1998-08-18",8.6721,8.9159,8.3587,8.6721,203000.0],["1998-08-19",8.7766,8.9507,8.498,8.5328,122100.0],["1998-08-20",8.5676,8.5676,8.08,8.1149,213300.0],["1998-08-21",8.0452,8.0452,6.8959,7.8363,753500.0],["1998-08-24",7.7666,7.9756,7.6621,7.8014,92200.0],["1998-08-25",7.8711,8.08,7.6621,7.6969,158200.0],["1998-08-26",7.1397,7.3138,7.1049,7.3138,368300.0],["1998-08-27",6.8611,6.8611,6.269,6.4083,557000.0],["1998-08-28",6.5476,6.6869,6.0949,6.269,497600.0],["1998-08-31",6.3038,6.4431,6.0252,6.06,259200.0],["1998-09-01",6.06,6.7914,6.06,6.7218,259600.0],["1998-09-02",6.7914,6.9307,6.6869,6.7914,172400.0],["1998-09-03",6.7218,6.7566,6.1297,6.269,242500.0],["1998-09-04",6.269,6.478,6.269,6.3387,75600.0],["1998-09-08",6.6173,6.7218,6.4083,6.478,207800.0],["1998-09-09",6.5476,6.6173,6.478,6.478,53700.0],["1998-09-10",6.3387,6.3387,5.9904,6.0252,100200.0],["1998-09-11",6.0252,6.5476,6.0252,6.5476,499600.0],["1998-09-14",6.6173,6.8959,6.6173,6.6869,262600.0],["1998-09-15",6.7566,7.8014,6.6869,7.6969,240700.0],["1998-09-16",7.8014,7.9407,7.5576,7.8014,260700.0],["1998-09-17",7.6273,7.8014,6.9656,7.7666,218700.0],["1998-09-18",7.8363,8.0452,7.7318,7.9059,63000.0],["1998-09-21",7.5925,8.1497,7.5925,8.08,44800.0],["1998-09-22",8.2194,8.498,8.1497,8.1497,127600.0],["1998-09-23",8.2194,8.5328,8.2194,8.498,367900.0],["1998-09-24",8.3238,8.3935,7.6621,7.6621,307200.0],["1998-09-25",7.3835,7.4531,7.1745,7.3487,93600.0],["1998-09-28",7.3487,7.6969,6.8262,7.0352,161100.0],["1998-09-29",7.1049,7.1049,6.7218,6.8959,174000.0],["1998-09-30",6.8262,6.8262,6.6869,6.7914,58800.0],["1998-10-01",6.5476,6.7914,6.478,6.7218,143500.0],["1998-10-02",6.4083,6.8611,6.3387,6.6869,82900.0],["1998-10-05",6.6869,6.6869,6.4431,6.478,39800.0],["1998-10-06",6.6173,6.9656,6.6173,6.8262,81500.0],["1998-10-07",6.6869,6.7914,6.5476,6.6869,110600.0],["1998-10-08",6.3387,6.6521,6.1993,6.5824,116100.0],["1998-10-09",6.6521,6.8262,6.478,6.7566,146000.0],["1998-10-12",6.8959,7.1049,6.8959,6.9307,63300.0],["1998-10-13",6.8611,7.1745,6.8611,7.1397,70400.0],["1998-10-14",7.1397,7.6621,7.1397,7.5576,160900.0],["1998-10-15",7.5228,7.8014,7.488,7.8014,70800.0],["1998-10-16",8.0104,9.2642,8.0104,8.8811,524400.0],["1998-10-19",8.9159,8.9159,8.5328,8.6373,242000.0],["1998-10-20",8.7069,8.9159,8.7069,8.7418,157500.0],["1998-10-21",8.7766,8.8463,8.6373,8.7418,202800.0],["1998-10-22",8.7069,9.0901,8.6373,9.0204,81500.0],["1998-10-23",8.9159,9.2294,8.9159,9.2294,178000.0],["1998-10-26",9.2642,9.3338,9.1945,9.299,83000.0],["1998-10-27",9.299,9.299,8.9159,8.9159,136400.0],["1998-10-28",8.9159,9.1249,8.7069,8.7766,78900.0],["1998-10-29",8.7766,8.7766,8.6721,8.7418,84800.0],["1998-10-30",8.8114,9.2642,8.8114,9.1945,74100.0],["1998-11-02",9.1597,9.2642,8.9856,9.1249,111000.0],["1998-11-03",9.1597,9.1597,8.8463,9.0552,104500.0],["1998-11-04",9.7518,9.7518,9.4035,9.508,350100.0],["1998-11-05",9.4732,9.4732,9.299,9.299,112000.0],["1998-11-06",9.3338,9.508,9.299,9.4732,248600.0],["1998-11-09",9.4035,9.4732,9.299,9.299,207500.0],["1998-11-10",9.2642,9.3338,9.2294,9.299,206900.0],["1998-11-11",9.299,9.3687,9.1597,9.1597,149800.0],["1998-11-12",9.1597,9.3338,9.1597,9.1945,359900.0],["1998-11-13",9.1945,9.2294,9.0552,9.1249,66700.0],["1998-11-16",9.1249,9.2294,8.8114,8.8811,338500.0],["1998-11-17",8.8811,8.9159,8.8811,8.9159,59100.0],["1998-11-18",8.9159,8.9159,8.8114,8.8114,167400.0],["1998-11-19",8.8114,8.9856,8.498,8.5328,540100.0],["1998-11-20",8.6025,8.7069,8.5676,8.6721,51300.0],["1998-11-23",8.6721,8.7069,8.6373,8.7069,406200.0],["1998-11-24",8.6721,8.7069,8.289,8.289,169900.0],["1998-11-25",8.3935,8.498,8.3587,8.3935,127400.0],["1998-11-27",8.3935,8.4283,8.3935,8.3935,4700.0],["1998-11-30",8.4631,8.498,8.289,8.289,103200.0],["1998-12-01",8.2194,8.289,8.1149,8.2194,150800.0],["1998-12-02",8.289,8.3587,8.2194,8.289,132400.0],["1998-12-03",8.2542,8.289,8.1149,8.1149,27300.0],["1998-12-04",8.2194,8.2194,8.08,8.1845,133500.0],["1998-12-07",8.08,8.2194,7.9407,8.2194,36500.0],["1998-12-08",8.1497,8.3238,8.0452,8.0452,47300.0],["1998-12-09",8.0104,8.08,7.8363,7.8363,75000.0],["1998-12-10",7.8363,7.9407,7.7318,7.9407,97800.0],["1998-12-11",7.8711,7.8711,7.5576,7.7318,31800.0],["1998-12-14",7.8014,7.8014,7.4183,7.5228,102800.0],["1998-12-15",7.5228,7.5925,7.2442,7.3487,170600.0],["1998-12-16",7.279,7.488,7.279,7.488,50600.0],["1998-12-17",7.488,7.7666,7.4531,7.7318,47000.0],["1998-12-18",7.7318,7.8014,7.6969,7.8014,48900.0],["1998-12-21",7.7318,8.2194,7.6969,7.9407,119800.0],["1998-12-22",8.0104,8.08,7.8014,7.9059,62400.0],["1998-12-23",7.8363,7.8363,7.6621,7.7318,66700.0],["1998-12-24",7.6621,7.6969,7.5228,7.6969,20100.0],["1998-12-28",7.7318,7.8363,7.6621,7.6621,33100.0],["1998-12-29",7.6621,7.7666,7.5228,7.5576,38600.0],["1998-12-30",7.5228,7.5925,7.3138,7.3835,43600.0],["1998-12-31",7.4531,7.5228,7.3487,7.3835,43100.0],["1999-01-04",7.3138,7.8711,7.3138,7.6621,107900.0],["1999-01-05",7.6621,7.6969,7.4531,7.5228,42400.0],["1999-01-06",7.5925,7.9756,7.5925,7.8711,170500.0],["1999-01-07",7.8014,8.2194,7.8014,8.1149,200600.0],["1999-01-08",8.08,8.1845,7.9756,8.0104,168800.0],["1999-01-11",8.0104,8.0104,7.5228,7.5228,185900.0],["1999-01-12",7.4531,7.4531,6.9656,6.9656,205100.0],["1999-01-13",6.4431,6.478,5.4331,6.1993,782100.0],["1999-01-14",6.3038,6.6869,6.06,6.3735,608600.0],["1999-01-15",6.4431,7.3487,6.4431,7.1049,525200.0],["1999-01-19",7.3138,7.3138,6.5476,6.8959,292600.0],["1999-01-20",6.9656,7.5576,6.9656,7.3487,292300.0],["1999-01-21",7.3138,7.4183,7.1049,7.1049,155000.0],["1999-01-22",6.8959,6.8959,6.5476,6.6869,494000.0],["1999-01-25",6.7566,6.7914,6.5128,6.6173,153900.0],["1999-01-26",6.6173,6.6869,6.478,6.6869,110700.0],["1999-01-27",6.7566,6.7914,6.478,6.6173,329000.0],["1999-01-28",6.6869,7.0352,6.6869,6.9656,438100.0],["1999-01-29",6.9656,7.1049,6.8611,7.0004,337200.0],["1999-02-01",7.07,7.2442,7.07,7.2094,221500.0],["1999-02-02",7.2442,7.3835,7.1049,7.3138,219800.0],["1999-02-03",7.3835,7.8014,7.3487,7.6969,318100.0],["1999-02-04",7.8711,8.0104,7.6621,7.9059,421700.0],["1999-02-05",7.9756,7.9756,7.7318,7.8363,227100.0],["1999-02-08",7.7666,8.0104,7.7666,7.9407,108600.0],["1999-02-09",7.9407,7.9407,7.7318,7.7318,234500.0],["1999-02-10",7.6969,7.8711,7.5925,7.6969,173600.0],["1999-02-11",7.7666,8.0104,7.6621,7.9407,58800.0],["1999-02-12",7.9059,8.0452,7.8711,8.0452,126500.0],["1999-02-16",8.0104,8.3238,8.0104,8.289,230800.0],["1999-02-17",8.2194,8.2194,7.9407,7.9407,98500.0],["1999-02-18",7.6621,7.8711,7.6621,7.7666,169300.0],["1999-02-19",7.6273,7.8711,7.6273,7.8014,139300.0],["1999-02-22",7.8014,7.8363,7.5925,7.6969,88900.0],["1999-02-23",7.6621,7.8711,7.5925,7.7666,126800.0],["1999-02-24",7.7666,7.8014,7.6621,7.8014,153300.0],["1999-02-25",7.7318,7.7666,7.6969,7.7318,13900.0],["1999-02-26",7.8014,7.8014,7.6621,7.7318,54200.0],["1999-03-01",7.6621,7.6621,7.5228,7.5925,84500.0],["1999-03-02",7.6273,7.6969,7.5925,7.6969,158300.0],["1999-03-03",7.6621,7.6621,7.5228,7.5228,116700.0],["1999-03-04",7.5576,7.5925,7.4183,7.4531,204700.0],["1999-03-05",7.488,7.5228,7.3487,7.3835,266300.0],["1999-03-08",7.3835,7.6621,7.1745,7.6621,330300.0],["1999-03-09",7.5228,8.0452,7.5228,7.9407,306000.0],["1999-03-10",7.8711,8.3587,7.8711,8.2542,312000.0],["1999-03-11",8.4283,8.5328,8.289,8.3587,281100.0],["1999-03-12",8.3587,8.4283,8.1845,8.3587,147000.0],["1999-03-15",8.3587,8.5328,8.3587,8.498,304500.0],["1999-03-16",8.6373,9.4732,8.6373,9.299,470200.0],["1999-03-17",9.299,9.717,9.299,9.6125,445900.0],["1999-03-18",9.5428,9.9607,9.4732,9.5428,444000.0],["1999-03-19",9.6473,9.6473,9.1597,9.299,232800.0],["1999-03-22",9.2294,9.3687,9.1249,9.1945,40300.0],["1999-03-23",9.1945,9.1945,8.8114,8.9159,190900.0],["1999-03-24",8.8114,8.9856,8.8114,8.9856,132700.0],["1999-03-25",9.1249,9.2294,9.1249,9.1249,63800.0],["1999-03-26",9.0552,9.0552,8.8114,8.8463,63900.0],["1999-03-29",8.9159,8.9856,8.9159,8.9856,88800.0],["1999-03-30",8.9507,8.9507,8.7766,8.8811,97900.0],["1999-03-31",8.8811,9.1945,8.8811,9.0901,225200.0],["1999-04-01",9.0901,9.0901,8.9507,8.9856,103000.0],["1999-04-05",8.8811,9.1945,8.8811,9.1597,194900.0],["1999-04-06",9.1597,9.1945,8.9856,9.0552,200900.0],["1999-04-07",9.0552,9.1597,8.6721,8.7766,312100.0],["1999-04-08",8.7069,8.9856,8.3935,8.9856,204400.0],["1999-04-09",8.9856,9.1249,8.9159,8.9856,84000.0],["1999-04-12",8.9159,9.0204,8.8114,8.9507,124800.0],["1999-04-13",9.0204,9.4732,9.0204,9.4383,495400.0],["1999-04-14",9.5428,10.309,9.508,10.1001,547600.0],["1999-04-15",10.1697,10.4483,10.0304,10.309,349000.0],["1999-04-16",10.309,10.4832,10.2742,10.4483,304800.0],["1999-04-19",10.4483,11.5628,10.4483,10.727,665300.0],["1999-04-20",10.7618,11.0752,10.4483,10.6225,242200.0],["1999-04-21",10.5876,10.5876,10.2394,10.2394,228800.0],["1999-04-22",10.309,10.518,10.309,10.518,81800.0],["1999-04-23",10.4832,11.1449,10.4832,11.0056,178700.0],["1999-04-26",10.9708,11.6673,10.9359,11.6325,432100.0],["1999-04-27",11.6325,11.9111,11.5977,11.7021,256300.0],["1999-04-28",11.6325,11.7718,11.6325,11.737,263200.0],["1999-04-29",11.737,12.329,11.737,12.1549,223300.0],["1999-04-30",12.1201,12.1201,11.4235,11.528,198600.0],["1999-05-03",11.5977,12.1549,11.5977,12.1549,169100.0],["1999-05-04",12.1549,12.1549,11.5977,11.6325,90400.0],["1999-05-05",11.6325,11.9808,11.6325,11.9808,67200.0],["1999-05-06",11.9808,12.0852,11.6325,11.8414,238000.0],["1999-05-07",11.9111,12.0504,11.3887,11.4235,292700.0],["1999-05-10",11.4932,12.4683,11.4932,11.7021,328400.0],["1999-05-11",11.8415,12.538,11.5628,11.9808,300600.0],["1999-05-12",11.9808,11.9808,11.5628,11.6673,250100.0],["1999-05-13",11.6673,12.0156,11.6673,11.737,235500.0],["1999-05-14",11.4235,11.528,11.319,11.5019,560200.0],["1999-05-17",11.528,11.528,10.8314,11.1101,141700.0],["1999-05-18",11.0752,11.4235,11.0752,11.2842,169400.0],["1999-05-19",11.2842,11.3539,10.7966,11.1449,127400.0],["1999-05-20",11.1449,11.1449,10.9707,11.0752,135100.0],["1999-05-21",11.0404,11.0404,10.5876,10.6573,102000.0],["1999-05-24",10.5876,10.6573,10.1001,10.1697,215400.0],["1999-05-25",10.1001,10.1001,9.717,9.8911,131900.0],["1999-05-26",9.8563,10.4135,9.8563,10.3439,269400.0],["1999-05-27",10.4135,10.4135,10.0304,10.0304,102700.0],["1999-05-28",10.0304,10.2742,10.0304,10.0652,82000.0],["1999-06-01",10.0652,10.0652,9.8214,10.0304,69800.0],["1999-06-02",10.0304,10.0304,9.717,9.7518,90000.0],["1999-06-03",9.6473,9.717,9.508,9.508,26900.0],["1999-06-04",9.5428,10.0304,9.3338,10.0304,235200.0],["1999-06-07",10.0304,10.1697,9.9607,10.1349,270900.0],["1999-06-08",10.0652,10.0652,9.8911,9.9607,129100.0],["1999-06-09",9.9764,9.9764,9.5578,9.8717,176200.0],["1999-06-10",9.8717,9.8717,9.6973,9.7322,76200.0],["1999-06-11",9.7322,9.7322,9.4531,9.5578,171500.0],["1999-06-14",9.5578,9.8717,9.5578,9.7671,103900.0],["1999-06-15",9.8368,9.9764,9.8368,9.9415,115700.0],["1999-06-16",10.1857,10.8833,10.1857,10.8833,459300.0],["1999-06-17",10.8135,11.1624,10.8135,11.0577,429000.0],["1999-06-18",11.0577,11.267,10.988,11.267,101300.0],["1999-06-21",11.267,11.3019,10.8833,11.1973,42500.0],["1999-06-22",11.2321,11.2321,11.0926,11.1275,121400.0],["1999-06-23",11.0577,11.0577,10.9531,10.988,34700.0],["1999-06-24",10.9182,11.0228,10.7438,11.0228,56300.0],["1999-06-25",10.9531,11.0228,10.7438,10.7787,7400.0],["1999-06-28",10.7787,10.988,10.7438,10.8136,71600.0],["1999-06-29",10.674,10.7787,10.6043,10.7089,61700.0],["1999-06-30",10.6391,10.8136,10.5694,10.8136,236500.0],["1999-07-01",10.8484,11.0228,10.8136,10.8833,40100.0],["1999-07-02",10.8833,10.9531,10.8136,10.9531,23700.0],["1999-07-06",11.0229,11.0229,10.7787,10.8136,125600.0],["1999-07-07",10.7438,10.7438,10.3252,10.5694,136200.0],["1999-07-08",10.5694,10.5694,9.9066,10.0461,339800.0],["1999-07-09",10.0461,10.4647,9.9764,10.4124,147200.0],["1999-07-12",10.3601,10.395,10.2206,10.2206,100700.0],["1999-07-13",10.1857,10.4996,9.7671,9.9764,292700.0],["1999-07-14",10.1159,10.1159,9.8368,9.8368,174300.0],["1999-07-15",9.8368,10.0461,9.8368,10.0461,137700.0],["1999-07-16",9.9764,10.0113,9.9415,9.9764,139400.0],["1999-07-19",9.9764,10.0461,9.9764,10.0113,114200.0],["1999-07-20",10.0461,10.4647,10.0461,10.2903,173500.0],["1999-07-21",10.2903,10.3601,10.2205,10.3252,185000.0],["1999-07-22",10.3252,10.3252,10.1159,10.1857,102300.0],["1999-07-23",10.1159,10.2554,9.6973,9.9066,135300.0],["1999-07-26",9.802,9.802,9.5927,9.5927,27700.0],["1999-07-27",9.5229,9.6275,9.3485,9.4531,205400.0],["1999-07-28",9.488,9.488,9.4183,9.488,175200.0],["1999-07-29",9.4183,9.4183,9.1741,9.209,19900.0],["1999-07-30",9.1392,9.209,9.1392,9.1392,69800.0],["1999-08-02",9.1392,9.2787,9.0694,9.0694,106800.0],["1999-08-03",9.1392,9.1392,8.7555,8.9997,358400.0],["1999-08-04",8.9299,9.0345,8.8601,8.895,103900.0],["1999-08-05",8.9299,8.9299,8.616,8.6508,55500.0],["1999-08-06",8.6508,8.6508,8.5113,8.5811,43200.0],["1999-08-09",8.5811,8.616,8.5113,8.5811,166000.0],["1999-08-10",8.7206,8.7206,7.8137,8.4415,288000.0],["1999-08-11",8.5113,8.9997,8.4415,8.9299,342800.0],["1999-08-12",9.0694,9.2787,8.7904,8.7904,144300.0],["1999-08-13",8.7887,8.859,8.4371,8.859,346500.0],["1999-08-16",8.9645,8.9996,8.7887,8.9996,145800.0],["1999-08-17",9.2809,9.3512,8.7184,8.7887,179500.0],["1999-08-18",8.6481,8.8238,8.5778,8.7184,106800.0],["1999-08-19",8.5778,8.5778,8.0856,8.5074,351000.0],["1999-08-20",8.5778,8.6129,8.4371,8.5074,23100.0],["1999-08-23",8.4723,8.9293,8.4723,8.859,113800.0],["1999-08-24",8.9293,8.9996,8.7887,8.7887,169200.0],["1999-08-25",8.9293,9.2105,8.7184,9.1754,112300.0],["1999-08-26",9.1051,9.2457,8.8941,8.8941,67400.0],["1999-08-27",8.8238,8.859,8.6481,8.7887,215600.0],["1999-08-30",8.7887,8.859,8.7184,8.8238,85100.0],["1999-08-31",8.7535,8.8238,8.5074,8.5426,60800.0],["1999-09-01",8.6129,8.7184,8.5778,8.7184,74100.0],["1999-09-02",8.5778,8.6129,8.5074,8.5778,46600.0],["1999-09-03",8.7184,8.859,8.4371,8.4723,52800.0],["1999-09-07",8.3668,8.3668,7.8395,7.8747,239000.0],["1999-09-08",7.8747,7.9801,7.7692,7.8747,172300.0],["1999-09-09",7.8043,7.8747,7.734,7.8395,56200.0],["1999-09-10",7.8747,8.4371,7.8747,8.402,255500.0],["1999-09-13",8.402,8.8941,8.1911,8.859,248800.0],["1999-09-14",8.859,8.859,8.5778,8.5778,149700.0],["1999-09-15",8.5778,8.6832,8.3668,8.3668,43200.0],["1999-09-16",8.4371,8.4371,8.1911,8.2262,67100.0],["1999-09-17",8.1559,8.4371,8.0504,8.2965,268400.0],["1999-09-20",8.2262,8.3317,8.1559,8.3317,50300.0],["1999-09-21",8.2614,8.402,8.1207,8.1559,71500.0],["1999-09-22",8.2262,8.2262,8.0856,8.1559,54200.0],["1999-09-23",8.1207,8.3317,7.8747,8.0153,114800.0],["1999-09-24",7.9098,8.1207,7.8747,8.1207,20600.0],["1999-09-27",8.1207,8.3317,8.1207,8.2965,238600.0],["1999-09-28",8.2262,8.2262,7.945,8.0504,55800.0],["1999-09-29",8.1207,8.1207,7.8747,7.945,103400.0],["1999-09-30",7.8747,7.8747,7.734,7.7692,133900.0],["1999-10-01",7.8043,7.8395,7.5583,7.734,67100.0],["1999-10-04",7.945,7.945,7.8044,7.9098,105000.0],["1999-10-05",7.9801,7.9801,7.8747,7.8747,167900.0],["1999-10-06",7.8747,8.0856,7.8747,8.0856,113200.0],["1999-10-07",8.0504,8.2614,8.0504,8.1911,170200.0],["1999-10-08",8.2262,8.8238,8.1559,8.7887,298300.0],["1999-10-11",8.859,8.9293,8.7535,8.859,42000.0],["1999-10-12",8.7887,8.7887,8.5426,8.5778,103300.0],["1999-10-13",8.5074,8.5426,8.2614,8.2965,105900.0],["1999-10-14",8.3668,8.4371,8.2262,8.2614,85700.0],["1999-10-15",8.0153,8.0153,7.5934,7.6989,128400.0],["1999-10-18",7.734,7.7692,7.2419,7.734,212100.0],["1999-10-19",7.7692,7.945,7.734,7.8747,124600.0],["1999-10-20",7.8044,8.0153,7.8044,7.8747,54400.0],["1999-10-21",7.8044,7.8044,7.6637,7.6637,34500.0],["1999-10-22",7.6637,7.6637,7.5231,7.5934,216300.0],["1999-10-25",7.6637,7.6637,7.488,7.5231,82900.0],["1999-10-26",7.5231,7.5231,7.0309,7.1364,176000.0],["1999-10-27",7.0661,7.3122,7.0661,7.2419,187300.0],["1999-10-28",7.3825,7.734,7.3825,7.6989,641300.0],["1999-10-29",7.6637,7.8747,7.6637,7.8747,634700.0],["1999-11-01",7.8044,7.9801,7.7692,7.9801,641000.0],["1999-11-02",7.8747,8.2614,7.8747,8.0504,473900.0],["1999-11-03",8.0504,8.7184,8.0504,8.4371,639600.0],["1999-11-04",8.402,8.7535,8.402,8.4371,689500.0],["1999-11-05",8.4371,8.7535,8.4371,8.5426,355000.0],["1999-11-08",8.5426,8.5778,8.4371,8.5074,91900.0],["1999-11-09",8.5074,8.859,8.2965,8.859,219700.0],["1999-11-10",8.859,9.2808,8.859,9.2808,447300.0],["1999-11-11",9.2808,9.4215,9.2105,9.2105,324900.0],["1999-11-12",9.2105,9.5621,9.2105,9.316,382400.0],["1999-11-15",9.3512,9.5621,9.2105,9.5621,206700.0],["1999-11-16",9.4918,9.5621,9.4566,9.5269,133800.0],["1999-11-17",9.4918,9.5269,9.0348,9.1051,184000.0],["1999-11-18",9.1754,9.1754,8.6129,8.9293,362900.0],["1999-11-19",8.9293,9.0699,8.6481,8.9996,584800.0],["1999-11-22",9.1051,9.2808,8.7887,8.859,220400.0],["1999-11-23",8.9293,8.9645,8.7535,8.8941,177500.0],["1999-11-24",8.8941,9.1402,8.7184,8.9645,371100.0],["1999-11-26",8.9293,8.9293,8.8238,8.859,161600.0],["1999-11-29",8.7887,8.859,8.7184,8.7887,158900.0],["1999-11-30",8.7887,8.8238,8.5778,8.6481,150000.0],["1999-12-01",8.6129,8.859,8.6129,8.7535,204900.0],["1999-12-02",8.7535,9.2809,8.6832,9.1051,455700.0],["1999-12-03",9.1754,9.3863,9.1402,9.316,287600.0],["1999-12-06",9.316,9.3863,9.2105,9.2105,261800.0],["1999-12-07",9.2809,9.5621,9.1754,9.316,265200.0],["1999-12-08",9.316,9.773,9.316,9.773,178200.0],["1999-12-09",10.2652,10.3355,10.1246,10.1597,347300.0],["1999-12-10",10.0191,10.1246,10.0191,10.1246,133200.0],["1999-12-13",10.0543,10.1246,9.9839,10.0894,225800.0],["1999-12-14",10.0894,10.0894,9.8433,9.9488,169800.0],["1999-12-15",9.9488,10.0543,9.8433,10.0191,47000.0],["1999-12-16",10.0191,10.0543,9.8433,9.9136,261900.0],["1999-12-17",9.8433,10.0894,9.8082,10.0191,148800.0],["1999-12-20",10.0191,10.0543,9.7379,9.773,322300.0],["1999-12-21",9.8082,9.8082,9.6324,9.773,193700.0],["1999-12-22",9.7027,9.8082,9.6324,9.8082,81200.0],["1999-12-23",9.7027,9.9136,9.7027,9.773,52000.0],["1999-12-27",9.8082,9.8082,9.5972,9.773,37100.0],["1999-12-28",9.7379,9.8785,9.7027,9.7379,27900.0],["1999-12-29",9.7027,9.9488,9.7027,9.8785,56000.0],["1999-12-30",9.8433,9.9839,9.8433,9.9488,27200.0],["1999-12-31",9.8785,9.8785,9.8433,9.8785,3900.0],["2000-01-03",9.9488,9.9839,9.8433,9.8433,90100.0],["2000-01-04",9.7027,9.7027,9.1754,9.2105,203700.0],["2000-01-05",9.0699,9.5972,9.0348,9.5972,154300.0],["2000-01-06",9.5621,9.5972,9.4918,9.5269,295600.0],["2000-01-07",9.9136,10.0191,9.8082,9.9839,232800.0],["2000-01-10",9.9839,10.2652,9.9839,10.1597,125600.0],["2000-01-11",10.1246,10.1246,9.7027,9.773,304900.0],["2000-01-12",9.773,9.9136,9.5621,9.5972,189200.0],["2000-01-13",9.5972,10.4058,9.5972,9.6324,278000.0],["2000-01-14",9.6676,9.9839,9.6676,9.773,167000.0],["2000-01-18",9.773,9.9488,9.773,9.9136,151700.0],["2000-01-19",9.8785,9.8785,9.773,9.773,69300.0],["2000-01-20",9.773,9.773,8.9645,9.2808,397600.0],["2000-01-21",9.2809,9.3512,8.859,9.2457,284000.0],["2000-01-24",9.3512,9.3512,9.0348,9.0348,91100.0],["2000-01-25",8.9996,9.1402,8.7887,9.0348,96700.0],["2000-01-26",9.1402,9.1754,8.9996,8.9996,87300.0],["2000-01-27",9.2809,9.2809,9.0348,9.1051,296900.0],["2000-01-28",9.0348,9.0348,8.5778,8.5778,152200.0],["2000-01-31",8.6481,8.7184,8.5778,8.5778,227100.0],["2000-02-01",8.5778,8.7887,8.4371,8.7887,243200.0],["2000-02-02",8.7184,8.7887,8.6832,8.7184,63200.0],["2000-02-03",8.7184,9.2105,8.7184,9.0699,300500.0],["2000-02-04",9.0699,9.3863,9.0699,9.2105,381200.0],["2000-02-07",9.2105,9.4215,9.2105,9.3512,78100.0],["2000-02-08",9.3512,9.7027,9.3512,9.7027,423800.0],["2000-02-09",9.6324,10.0543,9.5972,10.0543,247700.0],["2000-02-10",10.0191,10.8277,10.0191,10.4058,850600.0],["2000-02-11",10.4058,10.5816,10.2652,10.4761,338400.0],["2000-02-14",10.4761,10.5464,10.0543,10.4761,239800.0],["2000-02-15",10.441,10.9683,10.441,10.7573,335100.0],["2000-02-16",10.687,10.7573,10.6167,10.687,447100.0],["2000-02-17",10.687,10.8628,10.687,10.7222,109300.0],["2000-02-18",10.7222,10.7222,10.6167,10.6167,209700.0],["2000-02-22",10.5816,10.8277,10.5464,10.7222,181400.0],["2000-02-23",10.687,10.8277,10.687,10.7573,106700.0],["2000-02-24",10.7222,10.9331,10.6167,10.7222,595000.0],["2000-02-25",10.7222,10.9331,10.7222,10.7925,127900.0],["2000-02-28",10.7573,10.7925,10.7573,10.7573,83800.0],["2000-02-29",10.7573,10.8277,10.7573,10.7925,108200.0],["2000-03-01",10.7925,11.0386,10.7573,11.0386,45700.0],["2000-03-02",10.9683,11.2144,10.898,11.1089,37800.0],["2000-03-03",11.144,11.2495,10.9331,11.0386,436400.0],["2000-03-06",10.9683,11.0386,10.8277,10.8628,71400.0],["2000-03-07",10.898,11.2495,10.8277,11.0386,226500.0],["2000-03-08",11.0386,11.1792,10.898,10.898,283300.0],["2000-03-09",10.7925,10.8277,10.7222,10.7925,152000.0],["2000-03-10",10.7573,10.7925,10.7573,10.7573,35400.0],["2000-03-13",10.687,10.7925,10.5464,10.7573,132900.0],["2000-03-14",10.8277,10.898,10.687,10.687,144700.0],["2000-03-15",10.7574,11.0034,10.687,11.0034,171400.0],["2000-03-16",10.9331,11.812,10.9331,11.5659,134800.0],["2000-03-17",11.5659,11.6011,11.5308,11.5308,61800.0],["2000-03-20",11.5659,11.5659,11.3901,11.3901,44600.0],["2000-03-21",11.4604,11.4604,11.1792,11.3198,223900.0],["2000-03-22",11.2495,11.3901,11.1792,11.2495,110000.0],["2000-03-23",11.3198,11.5308,11.1089,11.3901,167300.0],["2000-03-24",11.3198,11.5308,11.3198,11.3901,161200.0],["2000-03-27",11.3901,11.4253,11.3198,11.355,117600.0],["2000-03-28",11.355,11.355,11.0737,11.1089,53400.0],["2000-03-29",10.9683,11.0034,10.6167,10.6519,70900.0],["2000-03-30",10.687,10.687,10.5464,10.5464,29500.0],["2000-03-31",10.6167,10.6167,10.4058,10.441,20500.0],["2000-04-03",10.5113,10.5113,10.4058,10.4058,10200.0],["2000-04-04",10.4058,10.4058,9.5621,9.7379,89700.0],["2000-04-05",9.7379,9.8433,9.4918,9.773,269400.0],["2000-04-06",9.8433,10.3706,9.8433,10.3355,780200.0],["2000-04-07",10.2652,10.8277,10.2652,10.5464,158600.0],["2000-04-10",10.687,10.687,10.4761,10.4761,93700.0],["2000-04-11",10.5113,10.5464,10.441,10.5464,43300.0],["2000-04-12",10.4058,10.4761,10.2652,10.441,204300.0],["2000-04-13",10.4058,10.4058,10.1246,10.1246,10800.0],["2000-04-14",10.1597,10.1597,9.6676,9.6676,147700.0],["2000-04-17",9.4566,9.4918,8.9996,9.3512,567400.0],["2000-04-18",9.2808,9.7027,8.9996,9.7027,698500.0],["2000-04-19",9.7027,9.7027,9.4918,9.4918,213300.0],["2000-04-20",9.4215,9.4918,9.2808,9.3512,135300.0],["2000-04-24",9.3863,9.3863,9.2808,9.3512,11600.0],["2000-04-25",9.7379,10.441,9.7379,10.441,138300.0],["2000-04-26",10.441,10.898,10.441,10.7925,243400.0],["2000-04-27",10.6519,10.6519,10.5113,10.5464,279100.0],["2000-04-28",10.5464,10.5464,10.4058,10.441,120900.0],["2000-05-01",10.4761,10.5464,10.441,10.5113,78400.0],["2000-05-02",10.5464,10.5464,10.4058,10.441,22000.0],["2000-05-03",10.5113,10.5113,9.6676,9.9136,123300.0],["2000-05-04",9.8433,9.8433,9.5621,9.7379,53500.0],["2000-05-05",9.7379,9.7379,9.6676,9.7027,8300.0],["2000-05-08",9.773,9.773,9.6324,9.6676,3700.0],["2000-05-09",9.5621,9.5621,9.5269,9.5621,68600.0],["2000-05-10",9.4918,9.4918,9.2457,9.316,59300.0],["2000-05-11",9.2809,9.4215,9.2809,9.3863,33300.0],["2000-05-12",9.3863,9.5269,9.3863,9.5269,55500.0],["2000-05-15",9.4918,9.6324,9.3512,9.4215,46200.0],["2000-05-16",9.4918,9.5621,9.2808,9.3512,45300.0],["2000-05-17",9.2809,9.316,9.1402,9.1754,21000.0],["2000-05-18",9.2457,9.3863,9.1754,9.2105,74400.0],["2000-05-19",9.1754,9.1754,8.9293,8.9293,8800.0],["2000-05-22",8.859,8.859,8.5426,8.6832,34900.0],["2000-05-23",8.5426,8.6129,8.3668,8.4371,44400.0],["2000-05-24",8.3668,8.5778,8.1911,8.5778,124200.0],["2000-05-25",8.5778,8.6129,8.2965,8.3668,94700.0],["2000-05-26",8.3668,8.3668,7.9801,8.0856,61100.0],["2000-05-30",8.0153,8.5426,8.0153,8.5074,149600.0],["2000-05-31",8.4371,8.6832,8.3668,8.5426,177400.0],["2000-06-01",8.9996,9.0348,8.7184,8.7184,204200.0],["2000-06-02",8.9996,9.9488,8.9996,9.7379,344600.0],["2000-06-05",9.8082,10.0894,9.6324,9.9839,68400.0],["2000-06-06",9.9839,10.1949,9.6324,9.6324,290800.0],["2000-06-07",9.7027,9.7027,9.4918,9.5621,169400.0],["2000-06-08",9.5621,9.9136,9.5621,9.8433,162500.0],["2000-06-09",10.1246,10.2652,9.8785,9.8785,119800.0],["2000-06-12",9.8785,10.3003,9.8785,10.3003,162400.0],["2000-06-13",10.3355,10.6167,10.3355,10.5464,72800.0],["2000-06-14",10.4058,10.9331,10.4058,10.687,51600.0],["2000-06-15",10.687,10.687,10.5816,10.5816,168800.0],["2000-06-16",10.6167,11.0386,10.5816,10.8628,188300.0],["2000-06-19",10.898,10.898,10.5113,10.6519,156300.0],["2000-06-20",10.6519,10.687,10.441,10.441,31600.0],["2000-06-21",10.4761,10.4761,10.3003,10.441,112600.0],["2000-06-22",10.5113,10.6167,10.1597,10.1597,57400.0],["2000-06-23",10.1407,10.1762,10.0698,10.0698,28400.0],["2000-06-26",10.1407,10.2116,10.0343,10.1407,50200.0],["2000-06-27",10.1407,10.4953,10.1407,10.3889,19800.0],["2000-06-28",10.3535,10.6017,10.3535,10.6017,63600.0],["2000-06-29",10.5662,10.708,10.4953,10.708,99400.0],["2000-06-30",10.708,10.7789,10.6371,10.708,69200.0],["2000-07-03",11.3463,11.5235,10.8499,11.0626,232600.0],["2000-07-05",10.7789,10.9208,10.2471,10.4244,196400.0],["2000-07-06",10.5662,10.5662,10.0698,10.2116,193600.0],["2000-07-07",10.2116,10.7789,10.2116,10.7789,128600.0],["2000-07-10",10.708,10.8499,10.6017,10.7789,32000.0],["2000-07-11",11.2044,11.2399,10.9917,11.0271,191500.0],["2000-07-12",10.9917,11.0626,10.9562,11.0626,55500.0],["2000-07-13",11.0626,11.1335,10.9917,11.0626,61000.0],["2000-07-14",11.0271,11.0626,10.9208,11.0271,78700.0],["2000-07-17",10.9562,11.1335,10.9208,11.1335,65000.0],["2000-07-18",11.2044,11.5235,11.2044,11.4172,312100.0],["2000-07-19",11.4172,11.4172,11.2044,11.3108,200000.0],["2000-07-20",11.3108,11.6654,11.3108,11.6654,250900.0],["2000-07-21",11.5945,11.6654,11.3108,11.4526,169400.0],["2000-07-24",11.4526,11.4526,11.2044,11.2399,81300.0],["2000-07-25",11.2399,11.3108,11.1335,11.3108,177500.0],["2000-07-26",11.2399,11.2399,10.8853,10.9562,228300.0],["2000-07-27",10.9562,11.1335,10.9208,11.0981,65800.0],["2000-07-28",11.169,11.3108,11.0981,11.2044,37900.0],["2000-07-31",11.1335,11.3462,11.1335,11.2753,123500.0],["2000-08-01",11.3108,11.3462,11.2753,11.3108,128900.0],["2000-08-02",11.3108,11.5235,11.3108,11.3817,155200.0],["2000-08-03",11.3463,11.6299,11.3108,11.5235,78400.0],["2000-08-04",11.4881,11.5235,11.2753,11.3817,99600.0],["2000-08-07",11.3817,11.4172,11.3108,11.3817,92400.0],["2000-08-08",11.3817,11.3817,11.2753,11.2753,288000.0],["2000-08-09",11.3108,11.3108,10.9208,10.9562,62000.0],["2000-08-10",10.8853,10.8853,10.4953,10.8499,185500.0],["2000-08-11",10.8499,11.1335,10.8499,11.1335,102100.0],["2000-08-14",11.0626,11.0626,10.8144,10.9208,159300.0],["2000-08-15",10.9208,11.0271,10.8499,10.9917,124500.0],["2000-08-16",11.0271,11.0271,10.8499,10.8499,40400.0],["2000-08-17",10.8499,10.9208,10.8499,10.8499,15200.0],["2000-08-18",10.8499,10.9208,10.4244,10.4244,23800.0],["2000-08-21",10.3535,10.7789,10.3535,10.7789,21400.0],["2000-08-22",10.708,10.7435,10.6017,10.6726,12500.0],["2000-08-23",10.6371,10.7789,10.6371,10.6371,28600.0],["2000-08-24",10.5662,10.7435,10.5662,10.6371,17200.0],["2000-08-25",10.4953,10.6017,10.4953,10.5307,51800.0],["2000-08-28",10.4598,10.9208,10.4598,10.7789,81000.0],["2000-08-29",10.7789,11.3817,10.7789,11.2753,361200.0],["2000-08-30",11.2044,11.7008,11.2044,11.7008,149200.0],["2000-08-31",11.7717,11.9845,11.6299,11.6299,60500.0],["2000-09-01",11.6299,11.8072,11.5235,11.5235,73200.0],["2000-09-05",11.4526,11.4881,11.3108,11.4526,133400.0],["2000-09-06",11.5945,11.5945,11.4172,11.4526,84400.0],["2000-09-07",11.4526,11.8427,11.4526,11.7363,24800.0],["2000-09-08",11.7008,11.7363,11.5945,11.6299,20300.0],["2000-09-11",11.559,11.6299,11.4881,11.559,12500.0],["2000-09-12",11.559,11.559,11.2753,11.2753,55500.0],["2000-09-13",11.2753,11.4172,11.2753,11.4172,3200.0],["2000-09-14",11.4172,11.5235,11.3108,11.3817,8200.0],["2000-09-15",11.5235,11.5235,11.3817,11.4172,23600.0],["2000-09-18",11.4172,11.4881,11.4172,11.4172,224200.0],["2000-09-19",11.3462,11.3462,11.2044,11.2753,73100.0],["2000-09-20",11.3108,11.3108,11.1335,11.1335,105400.0],["2000-09-21",11.2044,11.2044,11.0626,11.0981,102500.0],["2000-09-22",10.8144,11.1335,10.8144,11.1335,46000.0],["2000-09-25",11.098,11.2753,11.098,11.2753,39400.0],["2000-09-26",11.2399,11.4881,11.2399,11.3463,83900.0],["2000-09-27",11.3463,11.3463,11.2044,11.2044,76100.0],["2000-09-28",11.2753,11.2753,10.9562,11.1335,59400.0],["2000-09-29",11.2044,11.3463,10.9562,11.3463,222700.0],["2000-10-02",11.3463,11.3463,11.1335,11.1335,11000.0],["2000-10-03",11.2044,11.2044,11.0981,11.0981,4000.0],["2000-10-04",11.0626,11.0626,10.5662,10.6017,104700.0],["2000-10-05",10.5307,10.6726,10.4953,10.5307,26400.0],["2000-10-06",10.5307,10.5307,10.3889,10.4953,76100.0],["2000-10-09",10.4953,10.4953,10.3889,10.4953,49100.0],["2000-10-10",10.5662,11.7717,10.5662,11.7363,362600.0],["2000-10-11",11.9136,12.0554,11.7008,11.7363,428000.0],["2000-10-12",11.949,11.949,11.559,11.559,308400.0],["2000-10-13",11.5235,11.559,11.4526,11.5235,46700.0],["2000-10-16",11.5235,11.7008,11.4172,11.4172,62300.0],["2000-10-17",11.3817,11.3817,11.1335,11.2753,293000.0],["2000-10-18",11.3108,11.3108,11.169,11.3108,146900.0],["2000-10-19",11.2753,11.6654,11.2753,11.4881,287400.0],["2000-10-20",11.4172,11.5945,11.4172,11.559,146200.0],["2000-10-23",11.559,11.559,11.2044,11.2753,26900.0],["2000-10-24",11.2044,11.4172,11.2044,11.4172,92400.0],["2000-10-25",11.4172,11.4172,11.2399,11.3108,76300.0],["2000-10-26",11.3108,11.3108,10.9917,11.169,389200.0],["2000-10-27",11.2399,11.2753,11.0271,11.0981,353400.0],["2000-10-30",11.0981,11.0981,10.708,10.9208,255500.0],["2000-10-31",10.9208,10.9208,10.7435,10.8853,225700.0],["2000-11-01",10.9208,10.9562,10.7789,10.9208,56100.0],["2000-11-02",10.9208,11.0271,10.8499,11.0271,96800.0],["2000-11-03",10.9917,11.0271,10.8853,10.8853,75200.0],["2000-11-06",10.9208,10.9208,10.6726,10.8499,63700.0],["2000-11-07",10.9208,11.169,10.708,11.0271,56600.0],["2000-11-08",11.0981,11.169,10.708,10.708,89900.0],["2000-11-09",10.7789,10.7789,10.3889,10.6017,26300.0],["2000-11-10",10.5307,10.5662,10.3535,10.5662,142400.0],["2000-11-13",10.4598,10.6371,10.2825,10.6371,134100.0],["2000-11-14",10.9208,11.559,10.9208,11.4526,166300.0],["2000-11-15",11.3817,11.559,11.3817,11.3817,39600.0],["2000-11-16",11.3463,11.5945,11.3463,11.5235,101600.0],["2000-11-17",11.4526,11.5945,11.4172,11.5235,57000.0],["2000-11-20",11.3817,11.4881,11.3463,11.3463,144900.0],["2000-11-21",11.3463,11.4172,11.3463,11.3817,55000.0],["2000-11-22",11.3463,11.3463,11.2044,11.2399,51800.0],["2000-11-24",11.2753,11.2753,11.2753,11.2753,13600.0],["2000-11-27",11.4172,11.4172,11.3108,11.3463,161600.0],["2000-11-28",11.2753,11.2753,10.7789,10.9208,241800.0],["2000-11-29",10.9562,10.9562,10.7789,10.8144,154400.0],["2000-11-30",10.7435,10.8853,10.2825,10.6726,287500.0],["2000-12-01",10.708,10.8144,10.5307,10.8144,101300.0],["2000-12-04",10.9562,11.0271,10.9562,11.0271,122100.0],["2000-12-05",10.9917,11.4172,10.9917,11.3463,147500.0],["2000-12-06",11.4172,11.559,11.3817,11.4881,86800.0],["2000-12-07",11.3817,11.559,11.3817,11.559,175100.0],["2000-12-08",11.7008,12.0908,11.7008,11.8072,469600.0],["2000-12-11",11.7717,11.9136,11.7717,11.7717,32800.0],["2000-12-12",11.7008,11.7363,11.6299,11.7008,94800.0],["2000-12-13",11.7008,11.7008,11.6299,11.6654,66600.0],["2000-12-14",11.6654,11.6654,11.3108,11.3463,214200.0],["2000-12-15",11.2044,11.2399,10.6371,11.2044,348000.0],["2000-12-18",11.3462,11.3817,11.169,11.3108,111600.0],["2000-12-19",11.3108,11.8072,11.2753,11.7008,262700.0],["2000-12-20",11.6299,11.6299,11.0981,11.1335,266200.0],["2000-12-21",11.6299,11.6299,11.0981,11.2399,65500.0],["2000-12-22",11.2399,11.8072,11.2399,11.7008,115800.0],["2000-12-26",11.7008,11.8072,11.6299,11.7717,38900.0],["2000-12-27",11.7717,11.949,11.7008,11.8427,162300.0],["2000-12-28",12.1972,12.6227,12.1972,12.5518,191700.0],["2000-12-29",12.6936,12.7645,12.6227,12.6936,49200.0],["2001-01-02",12.6936,14.1828,12.6936,13.7573,357400.0],["2001-01-03",14.1828,14.7147,13.6864,14.3601,528300.0],["2001-01-04",14.3601,14.3956,13.4382,13.4737,563800.0],["2001-01-05",13.4737,13.4737,13.3673,13.4028,193900.0],["2001-01-08",13.3673,13.4028,12.9418,13.0836,122900.0],["2001-01-09",13.0836,13.1546,12.9773,13.1191,264700.0],["2001-01-10",13.1191,13.1191,12.6227,13.0127,115800.0],["2001-01-11",13.0836,13.0836,12.9773,13.0836,32400.0],["2001-01-12",13.1191,13.1546,12.9418,13.0482,139700.0],["2001-01-16",13.0482,13.0482,12.7645,12.8,50600.0],["2001-01-17",12.8,12.8,12.1618,12.2327,633500.0],["2001-01-18",12.0199,12.4809,11.6654,12.339,171100.0],["2001-01-19",12.3391,12.4809,12.3391,12.4454,294200.0],["2001-01-22",12.4809,12.4809,12.2681,12.3036,101900.0],["2001-01-23",12.3036,12.3036,12.1263,12.1972,115400.0],["2001-01-24",12.1263,12.1263,11.3463,11.3463,856600.0],["2001-01-25",11.3462,11.8426,11.2044,11.5944,529700.0],["2001-01-26",11.5945,12.4454,11.559,12.41,692100.0],["2001-01-29",12.4015,12.6511,12.3958,12.4639,301600.0],["2001-01-30",12.4809,12.4809,12.3107,12.3164,100600.0],["2001-01-31",12.339,12.4241,12.3107,12.339,467300.0],["2001-02-01",12.3107,12.339,12.2029,12.339,114300.0],["2001-02-02",12.339,12.339,12.1178,12.254,182400.0],["2001-02-05",12.1972,12.3334,12.1972,12.3334,92100.0],["2001-02-06",12.3958,12.4071,12.3107,12.3164,89200.0],["2001-02-07",12.2256,12.2766,12.1405,12.2313,66900.0],["2001-02-08",12.3107,12.339,12.1689,12.339,106100.0],["2001-02-09",12.2823,12.3334,12.1689,12.3107,38100.0],["2001-02-12",12.2823,12.3107,12.2256,12.3107,32300.0],["2001-02-13",12.3107,12.3107,12.2483,12.2483,74700.0],["2001-02-14",12.1972,12.1972,12.027,12.0724,133900.0],["2001-02-15",12.1291,12.2256,12.1121,12.1972,398700.0],["2001-02-16",12.1121,12.1689,12.1008,12.1632,58400.0],["2001-02-20",12.0838,12.1972,12.0838,12.0894,63200.0],["2001-02-21",12.0838,12.1178,11.9136,11.9136,137400.0],["2001-02-22",11.9136,11.9136,11.5164,11.5448,92200.0],["2001-02-23",11.5732,11.6186,11.5391,11.5732,69600.0],["2001-02-26",11.6299,11.6866,11.4938,11.6299,75500.0],["2001-02-27",11.5732,11.8568,11.5732,11.7774,166800.0],["2001-02-28",11.8568,11.9136,11.8001,11.8285,90300.0],["2001-03-01",11.8285,11.8285,11.5902,11.6866,84300.0],["2001-03-02",11.6583,11.8568,11.6299,11.8285,122500.0],["2001-03-05",11.9136,12.2256,11.7717,12.1689,332200.0],["2001-03-06",12.1859,12.1972,11.9987,12.0838,62700.0],["2001-03-07",12.0838,12.0838,11.9136,11.9646,262900.0],["2001-03-08",11.8852,12.0838,11.8852,12.0838,432000.0],["2001-03-09",12.1121,12.1405,11.9419,11.9816,62600.0],["2001-03-12",11.9816,11.9816,11.2044,11.2101,134600.0],["2001-03-13",11.2838,11.4484,11.1363,11.2328,121400.0],["2001-03-14",11.1761,11.1761,10.5804,10.7789,262400.0],["2001-03-15",10.9775,11.0512,10.9208,10.9662,124100.0],["2001-03-16",10.9775,10.9888,10.8357,10.8357,43200.0],["2001-03-19",10.864,10.9491,10.864,10.8697,16100.0],["2001-03-20",10.8073,10.9491,10.7222,10.7789,69800.0],["2001-03-21",10.864,10.9151,10.7789,10.8243,52900.0],["2001-03-22",10.7789,10.7789,10.2684,10.3137,113400.0],["2001-03-23",10.1549,10.2684,9.928,10.2116,278200.0],["2001-03-26",10.2116,10.6768,10.2116,10.6428,60100.0],["2001-03-27",10.8924,10.8924,10.7165,10.8357,96500.0],["2001-03-28",10.8073,11.0626,10.8073,11.0626,235500.0],["2001-03-29",11.0059,11.2441,10.7789,10.8073,136400.0],["2001-03-30",10.864,10.9491,10.864,10.864,78200.0],["2001-04-02",10.8924,11.1761,10.864,10.8754,333000.0],["2001-04-03",11.0172,11.1761,10.7336,10.7619,159900.0],["2001-04-04",10.6938,10.9208,10.6938,10.7733,53400.0],["2001-04-05",10.8073,10.9605,10.7903,10.8584,369200.0],["2001-04-06",10.8136,10.957,10.7505,10.7562,57200.0],["2001-04-09",10.6989,10.9284,10.6989,10.9111,457200.0],["2001-04-10",10.871,11.2439,10.871,11.0029,155000.0],["2001-04-11",11.1291,11.1865,11.0144,11.1291,357500.0],["2001-04-12",11.1291,11.1808,11.0144,11.1291,153800.0],["2001-04-16",11.0718,11.175,11.0718,11.1578,12100.0],["2001-04-17",11.1578,11.1578,10.8136,10.8997,343100.0],["2001-04-18",11.0431,11.0718,10.957,11.0431,540100.0],["2001-04-19",11.1865,11.1865,11.0431,11.0775,246100.0],["2001-04-20",10.9915,10.9915,10.6128,10.6186,244000.0],["2001-04-23",10.6702,10.871,10.4694,10.4981,177600.0],["2001-04-24",10.4809,10.5268,10.24,10.24,281100.0],["2001-04-25",10.24,10.3776,10.2342,10.326,337400.0],["2001-04-26",10.3834,10.6702,10.3604,10.5555,586400.0],["2001-04-27",10.5841,11.1291,10.5841,11.0431,738100.0],["2001-04-30",11.1578,11.2094,11.0431,11.1865,812400.0],["2001-05-01",11.0431,11.0431,10.9456,10.9456,52500.0],["2001-05-02",10.8021,11.1004,10.7849,11.0431,124000.0],["2001-05-03",11.0144,11.3586,10.9915,11.3586,156500.0],["2001-05-04",11.3357,11.6454,11.1578,11.6454,159100.0],["2001-05-07",11.9036,11.9896,11.7659,11.8749,168000.0],["2001-05-08",11.8462,11.8806,11.6856,11.6913,249900.0],["2001-05-09",11.6913,11.6913,11.4217,11.6397,232000.0],["2001-05-10",11.7028,11.9896,11.6168,11.8233,166800.0],["2001-05-11",11.8175,11.9954,11.7602,11.7602,138900.0],["2001-05-14",11.6168,11.7831,11.5307,11.6913,285700.0],["2001-05-15",11.7315,12.0757,11.6684,12.0413,166300.0],["2001-05-16",11.9265,12.1044,11.8175,12.0757,140000.0],["2001-05-17",12.1044,12.3338,12.047,12.1962,273800.0],["2001-05-18",12.1962,12.265,12.1044,12.2134,190600.0],["2001-05-21",12.242,12.3338,12.1617,12.2134,142700.0],["2001-05-22",12.1847,12.2191,12.1044,12.1044,198800.0],["2001-05-23",12.1044,12.6207,12.047,12.5805,340100.0],["2001-05-24",12.4773,12.6035,12.1617,12.4371,76900.0],["2001-05-25",12.4945,13.3664,12.4486,13.1943,131700.0],["2001-05-29",13.0509,13.0509,12.5289,12.9247,71900.0],["2001-05-30",12.9247,12.9247,12.7354,12.8501,49500.0],["2001-05-31",12.8501,12.8616,12.7641,12.8215,58800.0],["2001-06-01",12.8788,12.8788,12.6494,12.678,92800.0],["2001-06-04",12.6493,12.7354,12.4256,12.46,46400.0],["2001-06-05",12.46,12.46,11.9093,12.2478,201600.0],["2001-06-06",12.2478,13.1943,12.1617,13.1943,97300.0],["2001-06-07",13.0509,13.137,12.7411,13.1198,137900.0],["2001-06-08",13.0796,13.7106,13.0509,13.5672,188800.0],["2001-06-11",13.5672,13.7737,13.5672,13.5787,154900.0],["2001-06-12",13.5385,13.5385,13.3378,13.4238,116800.0],["2001-06-13",13.4525,13.4525,13.2517,13.2861,96200.0],["2001-06-14",13.3091,13.3091,12.7928,13.1083,114800.0],["2001-06-15",13.1083,13.2689,12.9993,13.2689,293900.0],["2001-06-18",13.2517,13.2804,12.787,12.9591,61400.0],["2001-06-19",13.0222,13.0681,12.7583,12.7928,77000.0],["2001-06-20",12.678,12.7641,12.592,12.7641,155200.0],["2001-06-21",13.137,13.137,12.6207,12.9075,110500.0],["2001-06-22",12.9649,13.0509,12.7641,12.9993,81900.0],["2001-06-25",13.0796,13.6246,13.0452,13.3951,121000.0],["2001-06-26",13.3378,13.3664,13.2001,13.2288,40800.0],["2001-06-27",13.2288,13.7623,13.2058,13.6934,173600.0],["2001-06-28",13.768,13.8139,13.4238,13.5672,113700.0],["2001-06-29",13.5672,14.3876,13.4238,14.1696,134900.0],["2001-07-02",14.1696,14.1696,13.4869,13.5557,104800.0],["2001-07-03",13.5385,13.682,13.4181,13.682,46100.0],["2001-07-05",13.4812,13.8655,12.9247,13.6418,253600.0],["2001-07-06",13.5959,13.768,13.2689,13.3091,105300.0],["2001-07-09",13.3664,13.4582,13.0222,13.0222,50100.0],["2001-07-10",13.0222,13.1886,13.0222,13.1886,48700.0],["2001-07-11",13.137,13.137,12.3338,12.5633,119400.0],["2001-07-12",11.9036,12.1216,11.6167,11.8118,336900.0],["2001-07-13",11.8118,12.1789,11.8118,12.047,210700.0],["2001-07-16",12.047,12.1904,11.9265,11.9265,28300.0],["2001-07-17",11.8175,11.961,11.6741,11.7315,286600.0],["2001-07-18",11.7544,11.9609,11.7544,11.8749,123400.0],["2001-07-19",11.8749,12.0585,11.8462,11.961,131900.0],["2001-07-20",12.0183,12.0183,11.7487,11.7602,47900.0],["2001-07-23",11.7602,11.8749,11.7602,11.7889,138300.0],["2001-07-24",11.9036,12.0757,11.7602,11.9208,192100.0],["2001-07-25",11.9323,12.3166,11.8118,12.1904,171600.0],["2001-07-26",12.0757,12.2306,11.9896,12.1617,158600.0],["2001-07-27",12.2191,12.8501,12.2191,12.6207,287400.0],["2001-07-30",12.6207,12.8215,12.4773,12.6092,144900.0],["2001-07-31",12.5633,12.6035,12.5346,12.5404,114900.0],["2001-08-01",12.5404,12.5518,12.2478,12.2593,224200.0],["2001-08-02",12.2478,12.3453,12.2306,12.2306,79800.0],["2001-08-03",12.2478,12.3338,12.1044,12.2478,227700.0],["2001-08-06",12.4199,12.5002,12.2535,12.2765,166400.0],["2001-08-07",12.2478,12.4486,12.1331,12.1503,122700.0],["2001-08-08",12.1617,12.8215,12.1617,12.7354,230900.0],["2001-08-09",12.678,12.9649,12.678,12.7297,181800.0],["2001-08-10",12.787,13.0222,12.678,12.7928,107100.0],["2001-08-13",12.8501,12.896,12.6207,12.678,43300.0],["2001-08-14",12.6952,12.7354,12.5633,12.7067,97700.0],["2001-08-15",12.7928,12.8788,12.787,12.8042,35500.0],["2001-08-16",12.7928,12.7928,12.6494,12.7354,108800.0],["2001-08-17",12.7354,12.7354,12.5117,12.6551,150800.0],["2001-08-20",12.6551,12.6551,12.4486,12.5576,114000.0],["2001-08-21",12.6149,12.6149,12.3338,12.4428,138000.0],["2001-08-22",12.4428,12.5059,12.374,12.5059,65700.0],["2001-08-23",12.5059,12.5059,12.1904,12.5059,55200.0],["2001-08-24",12.4772,12.483,12.3625,12.4772,55900.0],["2001-08-27",12.3912,12.6895,12.3453,12.6895,18300.0],["2001-08-28",12.6207,12.6723,12.3051,12.6723,53200.0],["2001-08-29",12.6723,12.701,12.3683,12.6723,18600.0],["2001-08-30",12.592,12.678,12.4486,12.5977,144500.0],["2001-08-31",12.5748,12.5862,12.5059,12.569,65700.0],["2001-09-04",12.6207,12.6264,12.5576,12.6035,71500.0],["2001-09-05",12.6035,12.678,12.569,12.6207,127100.0],["2001-09-06",12.6207,12.7928,12.5576,12.5576,384800.0],["2001-09-07",12.4773,12.5289,12.156,12.1617,86500.0],["2001-09-10",12.1617,12.2191,11.8577,11.8634,57300.0],["2001-09-17",11.5594,11.6397,11.1119,11.3012,198100.0],["2001-09-18",11.3012,11.4676,10.326,10.3834,138700.0],["2001-09-19",10.4407,10.5842,10.3719,10.4407,180600.0],["2001-09-20",10.5842,10.6243,10.1826,10.2973,266500.0],["2001-09-21",10.0105,10.2686,9.9818,10.1539,77700.0],["2001-09-24",10.4407,11.1636,10.4407,11.1578,210900.0],["2001-09-25",11.4733,11.4733,10.8423,10.8423,111700.0],["2001-09-26",10.848,10.8997,10.7276,10.7562,81300.0],["2001-09-27",10.7562,11.7602,10.7562,11.2611,346000.0],["2001-09-28",11.2037,11.5307,11.2037,11.3299,196400.0],["2001-10-01",11.3357,11.5307,11.066,11.502,131700.0],["2001-10-02",11.502,11.502,11.2439,11.2783,80500.0],["2001-10-03",11.3012,11.7716,11.2439,11.5881,96900.0],["2001-10-04",11.6454,12.047,11.634,11.6741,210500.0],["2001-10-05",11.8175,11.8749,11.4791,11.4791,40200.0],["2001-10-08",11.6168,11.7315,11.3758,11.6454,36300.0],["2001-10-09",11.6741,11.6741,11.3471,11.4676,87400.0],["2001-10-10",11.4733,11.5307,11.3127,11.3643,191900.0],["2001-10-11",11.3873,11.3873,10.7849,10.9915,305000.0],["2001-10-12",10.6128,10.7276,10.0392,10.2629,270200.0],["2001-10-15",10.2973,10.326,10.2342,10.2686,159600.0],["2001-10-16",10.2973,10.4579,10.2686,10.4293,419800.0],["2001-10-17",10.544,10.8997,10.544,10.5555,143800.0],["2001-10-18",10.5612,10.8939,10.4981,10.7333,99300.0],["2001-10-19",10.6759,10.8136,10.6415,10.739,94900.0],["2001-10-22",10.8825,11.0144,10.6702,11.0144,51900.0],["2001-10-23",10.8997,11.0431,10.8423,10.8939,18800.0],["2001-10-24",10.8136,11.0718,10.8136,10.957,80000.0],["2001-10-25",10.8997,11.1349,10.8767,11.1004,128000.0],["2001-10-26",11.1005,11.4676,11.0373,11.3988,327200.0],["2001-10-29",11.3988,11.3988,11.2496,11.3012,82700.0],["2001-10-30",11.2725,11.2783,11.0144,11.1004,138200.0],["2001-10-31",11.1004,11.5307,11.1004,11.525,167300.0],["2001-11-01",11.525,11.6741,11.4733,11.6741,166500.0],["2001-11-02",11.6741,11.9896,11.6741,11.9036,254700.0],["2001-11-05",11.8462,12.1904,11.8462,11.9036,65000.0],["2001-11-06",11.9036,12.0068,11.7602,11.9093,84600.0],["2001-11-07",11.961,12.1617,11.7774,11.9437,89800.0],["2001-11-08",11.9323,12.2076,11.9036,12.133,87900.0],["2001-11-09",12.1388,12.1388,11.9896,11.9896,85300.0],["2001-11-12",11.9609,11.9896,11.8175,11.8749,24400.0],["2001-11-13",11.9323,12.047,11.7889,12.047,50900.0],["2001-11-14",12.047,12.1617,11.8462,12.0413,124900.0],["2001-11-15",12.0413,12.047,11.4274,11.4733,187200.0],["2001-11-16",11.5307,11.5307,11.4963,11.5307,71200.0],["2001-11-19",11.4848,11.5307,11.0718,11.1177,106100.0],["2001-11-20",11.0603,11.5364,10.8423,11.525,88600.0],["2001-11-21",11.4389,11.4389,10.9857,11.1349,43600.0],["2001-11-23",11.2496,11.3873,11.1922,11.3586,19000.0],["2001-11-26",11.3586,11.4217,10.8136,10.8997,282200.0],["2001-11-27",10.7563,11.0144,10.4465,10.5842,376100.0],["2001-11-28",10.5842,10.6989,10.1252,10.1883,404600.0],["2001-11-29",10.24,10.8136,10.24,10.6415,242600.0],["2001-11-30",10.6358,10.8021,10.6358,10.7562,83100.0],["2001-12-03",10.762,11.416,10.7562,11.1922,184900.0],["2001-12-04",11.2152,11.4504,11.1406,11.1865,97500.0],["2001-12-05",11.2725,11.4446,11.2152,11.2553,150100.0],["2001-12-06",11.1865,11.3012,11.1004,11.1004,74800.0],["2001-12-07",11.1005,11.1693,11.0144,11.1177,32400.0],["2001-12-10",11.0144,11.1578,10.957,11.0431,71200.0],["2001-12-11",11.0488,11.3012,11.0431,11.1922,88800.0],["2001-12-12",11.1922,11.416,11.1922,11.3471,49300.0],["2001-12-13",11.2898,11.3873,11.2439,11.3873,76700.0],["2001-12-14",11.3586,11.3586,11.2439,11.2496,73000.0],["2001-12-17",11.1922,11.3242,11.1865,11.2381,91800.0],["2001-12-18",11.1865,11.3873,11.1865,11.3299,118900.0],["2001-12-19",11.4389,11.634,11.3873,11.634,125900.0],["2001-12-20",11.6167,11.6167,11.4733,11.502,133100.0],["2001-12-21",11.502,11.7659,11.502,11.7659,114400.0],["2001-12-24",11.7315,11.7831,11.7315,11.7774,12500.0],["2001-12-26",11.8175,11.8749,11.7028,11.7085,19400.0],["2001-12-27",11.7602,11.7659,11.5881,11.6569,113800.0],["2001-12-28",11.5995,11.6454,11.5479,11.5479,77100.0],["2001-12-31",11.502,11.5881,11.4446,11.5135,105900.0],["2002-01-02",11.5881,11.9552,11.5709,11.938,263000.0],["2002-01-03",11.938,12.5059,11.8806,12.3338,350400.0],["2002-01-04",12.4486,12.5633,12.2191,12.2191,292600.0],["2002-01-07",12.2191,12.2248,11.8003,11.8003,147400.0],["2002-01-08",11.8003,12.5633,11.8003,12.4543,126600.0],["2002-01-09",12.3396,12.4715,12.2478,12.2478,290700.0],["2002-01-10",12.1617,12.2191,12.1158,12.1216,100100.0],["2002-01-11",12.047,12.3338,12.047,12.3338,165100.0],["2002-01-14",12.4773,12.4773,12.3568,12.3625,309600.0],["2002-01-15",12.3625,12.8788,12.3625,12.8616,309500.0],["2002-01-16",12.8501,12.8501,12.592,12.6207,142500.0],["2002-01-17",12.7641,12.7641,12.5346,12.6666,193600.0],["2002-01-18",12.6723,12.7354,12.6436,12.6494,47800.0],["2002-01-22",12.7641,13.028,12.6895,13.028,64600.0],["2002-01-23",13.114,13.1886,13.0222,13.1083,145900.0],["2002-01-24",13.137,13.1943,13.1083,13.1657,136100.0],["2002-01-25",13.1943,13.3664,13.1656,13.2001,75700.0],["2002-01-28",13.3435,13.6992,13.3148,13.5385,68700.0],["2002-01-29",13.4812,13.4812,13.137,13.1943,136800.0],["2002-01-30",13.2402,13.2402,12.8501,13.0796,292300.0],["2002-01-31",13.0509,13.3664,13.0394,13.3377,180300.0],["2002-02-01",13.3664,13.5959,13.2976,13.4582,102600.0],["2002-02-04",13.3378,13.3378,12.9362,13.3091,108800.0],["2002-02-05",13.3091,13.332,13.1943,13.3033,90200.0],["2002-02-06",13.2804,13.3378,13.246,13.246,86300.0],["2002-02-07",13.2517,13.2517,12.9649,13.1484,59000.0],["2002-02-08",13.1886,13.1886,12.9075,13.0222,26400.0],["2002-02-11",13.0509,13.1943,12.896,13.1484,233300.0],["2002-02-12",13.1943,13.4525,13.0394,13.3951,104800.0],["2002-02-13",13.3664,13.4812,13.2001,13.2632,116400.0],["2002-02-14",13.4066,13.4812,13.2402,13.2804,135800.0],["2002-02-15",13.3091,13.3951,13.3091,13.3951,27800.0],["2002-02-19",13.2517,13.2689,12.7067,12.9304,170200.0],["2002-02-20",12.9304,13.3894,12.8846,13.3894,235300.0],["2002-02-21",13.3894,13.4181,13.2173,13.3951,188400.0],["2002-02-22",13.3378,13.3664,13.1943,13.3205,40900.0],["2002-02-25",13.3779,13.7909,13.3779,13.7909,125000.0],["2002-02-26",13.7909,13.9114,13.768,13.9114,76800.0],["2002-02-27",13.9688,14.0548,13.8541,14.0434,174000.0],["2002-02-28",14.1122,14.1983,14.0548,14.1983,69200.0],["2002-03-01",14.2556,14.2786,14.0261,14.2786,82800.0],["2002-03-04",14.313,14.3417,14.1122,14.1983,102400.0],["2002-03-05",14.3417,14.6285,14.2843,14.313,79700.0],["2002-03-06",14.399,15.2882,14.399,15.2022,154900.0],["2002-03-07",15.1161,15.1276,14.6859,14.7146,205400.0],["2002-03-08",14.7146,15.1276,14.7146,15.0129,170800.0],["2002-03-11",15.0415,15.2194,14.8006,15.1735,188600.0],["2002-03-12",15.1735,15.3857,15.1563,15.3743,89700.0],["2002-03-13",15.5751,15.5751,14.9268,14.9268,95900.0],["2002-03-14",14.9268,15.2595,14.9268,15.1448,136200.0],["2002-03-15",15.1448,15.1735,15.0301,15.0874,54900.0],["2002-03-18",15.0301,15.1735,14.9727,15.1735,165500.0],["2002-03-19",15.3456,15.707,15.2022,15.6324,154500.0],["2002-03-20",15.6783,15.7185,15.2194,15.2595,144800.0],["2002-03-21",15.3169,15.489,15.0932,15.0932,90500.0],["2002-03-22",15.1161,15.8332,15.1161,15.5521,200700.0],["2002-03-25",15.7758,16.0627,15.7472,15.7472,105700.0],["2002-03-26",15.7758,15.8619,15.4029,15.4029,157200.0],["2002-03-27",15.489,15.7185,15.489,15.6095,70700.0],["2002-03-28",15.7242,15.8045,15.6324,15.6382,39200.0],["2002-04-01",15.7529,15.8906,15.6496,15.8332,55100.0],["2002-04-02",15.7758,15.8906,15.4316,15.5464,126400.0],["2002-04-03",15.4029,15.4661,14.8293,15.0301,153700.0],["2002-04-04",14.8293,14.944,14.6285,14.7432,72000.0],["2002-04-05",14.8006,15.4029,14.7891,15.4029,188100.0],["2002-04-08",15.3743,15.6209,15.271,15.5923,62100.0],["2002-04-09",15.707,15.7758,15.4374,15.598,115400.0],["2002-04-10",15.8332,16.4069,15.7185,16.3323,139100.0],["2002-04-11",16.3208,16.3495,16.0627,16.1602,190300.0],["2002-04-12",16.1774,16.4929,16.1774,16.3208,123600.0],["2002-04-15",16.3782,16.4642,16.2348,16.4642,80600.0],["2002-04-16",16.5216,16.5331,16.338,16.4356,182900.0],["2002-04-17",16.4929,16.8084,16.4929,16.6421,80100.0],["2002-04-18",17.0666,17.1412,16.8658,17.0379,276300.0],["2002-04-19",17.0379,17.1469,16.8658,16.906,146200.0],["2002-04-22",16.4069,16.4642,15.9537,16.1831,182900.0],["2002-04-23",15.8906,16.4069,15.8906,16.2749,131100.0],["2002-04-24",16.2749,16.2749,15.3743,16.0627,409900.0],["2002-04-25",16.0053,16.0053,15.8332,15.9479,333400.0],["2002-04-26",15.9537,15.9766,15.2022,15.6037,316800.0],["2002-04-29",15.489,15.6898,15.4087,15.6037,203400.0],["2002-04-30",15.4603,15.9479,15.403,15.9365,120800.0],["2002-05-01",15.8906,16.2348,15.8217,16.0799,89000.0],["2002-05-02",16.0627,16.2061,16.0225,16.2061,149000.0],["2002-05-03",16.2635,16.3208,16.0053,16.2348,94600.0],["2002-05-06",16.2493,16.5114,16.2493,16.4706,48100.0],["2002-05-07",16.5114,16.8609,16.5114,16.7851,271100.0],["2002-05-08",16.6395,16.8609,16.3949,16.7094,381600.0],["2002-05-09",16.7094,16.7153,16.162,16.1736,133500.0],["2002-05-10",16.1736,16.1736,15.7252,15.7543,178100.0],["2002-05-13",15.4922,15.5213,15.0437,15.3291,232300.0],["2002-05-14",15.1835,15.3175,15.1777,15.3175,142900.0],["2002-05-15",15.2592,15.3349,15.1427,15.3175,95000.0],["2002-05-16",15.2592,15.3175,14.869,15.0146,109200.0],["2002-05-17",14.9855,15.0845,14.8515,14.9098,190300.0],["2002-05-20",14.5312,14.636,14.4438,14.5312,187700.0],["2002-05-21",14.3565,14.6768,14.3565,14.6069,442000.0],["2002-05-22",14.6943,14.8224,14.6768,14.6826,271800.0],["2002-05-23",14.7234,15.0729,14.7059,14.9389,291700.0],["2002-05-24",15.0845,15.8125,15.003,15.3815,255600.0],["2002-05-28",15.434,15.5504,15.3524,15.4631,217400.0],["2002-05-29",15.4922,15.4922,14.9971,15.0263,198300.0],["2002-05-30",15.0263,15.0263,14.5021,14.6244,241800.0],["2002-05-31",14.6186,14.9098,14.5021,14.8515,149300.0],["2002-06-03",14.8515,14.8515,14.5021,14.6419,77100.0],["2002-06-04",14.6186,14.6186,14.473,14.5603,99000.0],["2002-06-05",14.5021,14.6768,14.5021,14.6186,75600.0],["2002-06-06",14.6477,14.6477,14.4438,14.5312,129900.0],["2002-06-07",14.4147,14.7351,14.2575,14.6186,108400.0],["2002-06-10",14.6244,14.6302,14.3623,14.5021,162400.0],["2002-06-11",14.5021,14.5312,14.2982,14.2982,71300.0],["2002-06-12",14.2982,14.4438,14.2691,14.4031,85300.0],["2002-06-13",14.4438,14.5021,14.2691,14.3681,69600.0],["2002-06-14",14.2225,14.3041,14.1526,14.2691,45800.0],["2002-06-17",14.1235,14.6593,14.1235,14.4613,68300.0],["2002-06-18",14.5021,14.5021,14.2342,14.3274,47900.0],["2002-06-19",14.1235,14.2691,14.0944,14.2691,235000.0],["2002-06-20",14.2691,14.6302,14.2691,14.5021,143200.0],["2002-06-21",14.3565,14.5021,14.2982,14.4147,229200.0],["2002-06-24",14.4147,14.4438,14.0595,14.3274,308200.0],["2002-06-25",14.3274,14.5021,13.1043,13.4829,279800.0],["2002-06-26",13.4829,13.4829,13.1043,13.1625,214000.0],["2002-06-27",13.2499,13.5528,13.2499,13.5003,224000.0],["2002-06-28",13.6459,14.1235,13.512,13.9779,278000.0],["2002-07-01",14.1235,14.1293,13.7391,13.7391,132800.0],["2002-07-02",13.5993,13.6867,13.18,13.2208,182700.0],["2002-07-03",13.0752,13.3547,13.0752,13.279,608200.0],["2002-07-05",13.3081,13.7217,13.279,13.6285,156200.0],["2002-07-08",13.6576,13.8789,13.512,13.8789,286800.0],["2002-07-09",13.8323,13.8847,13.512,13.5178,264300.0],["2002-07-10",13.5411,13.9779,13.4537,13.4712,162700.0],["2002-07-11",13.3955,13.6867,13.2208,13.3897,188600.0],["2002-07-12",13.4537,13.4537,12.6384,12.8422,444300.0],["2002-07-15",12.8131,12.9529,12.4287,12.8131,155600.0],["2002-07-16",12.6675,13.1043,12.6675,12.9587,315700.0],["2002-07-17",13.1043,13.5411,13.1043,13.4013,215900.0],["2002-07-18",13.3955,13.8323,13.3955,13.4246,154200.0],["2002-07-19",13.4246,13.4246,12.9296,12.9296,102900.0],["2002-07-22",12.8131,13.1043,12.8131,13.0577,231700.0],["2002-07-23",13.1043,13.1043,12.6966,12.7257,174000.0],["2002-07-24",12.7548,13.1043,12.318,13.0985,243700.0],["2002-07-25",13.0519,13.1334,12.551,13.1159,229800.0],["2002-07-26",13.0169,13.2208,12.2307,12.6384,324900.0],["2002-07-29",12.784,12.982,12.7374,12.9005,107500.0],["2002-07-30",12.9296,13.1625,12.7548,13.1043,189900.0],["2002-07-31",13.1043,13.1334,12.8131,12.9703,165400.0],["2002-08-01",12.9703,13.0169,12.784,12.7956,146800.0],["2002-08-02",12.9412,12.9412,12.5219,12.6325,221500.0],["2002-08-05",12.6325,12.6325,12.4287,12.4462,198800.0],["2002-08-06",12.4462,12.685,12.3763,12.5161,210800.0],["2002-08-07",12.551,12.7549,12.4462,12.7257,136900.0],["2002-08-08",12.8713,13.2441,12.6966,13.0519,213100.0],["2002-08-09",12.9936,13.0926,12.8713,12.9878,122000.0],["2002-08-12",12.9995,12.9995,12.7898,12.8131,123700.0],["2002-08-13",12.7898,12.7898,12.6733,12.6733,65000.0],["2002-08-14",12.6733,13.1218,12.6733,13.1218,80000.0],["2002-08-15",13.3081,13.4537,13.0752,13.0752,141800.0],["2002-08-16",13.1334,13.6576,13.1101,13.6576,121700.0],["2002-08-19",13.7158,14.0187,13.7158,13.8906,143100.0],["2002-08-20",13.8906,13.908,13.745,13.809,69100.0],["2002-08-21",13.809,14.1235,13.809,13.9371,106200.0],["2002-08-22",13.943,14.1119,13.6576,13.6576,52100.0],["2002-08-23",13.3664,13.378,12.947,13.0169,405500.0],["2002-08-26",12.9878,13.1975,12.9296,13.18,113700.0],["2002-08-27",13.1917,13.2499,13.0752,13.1451,193900.0],["2002-08-28",13.1043,13.2208,12.947,13.1684,82900.0],["2002-08-29",13.1043,13.1392,12.9354,12.9354,44800.0],["2002-08-30",13.3955,13.4246,13.1334,13.2208,89200.0],["2002-09-03",13.3081,13.3081,13.0111,13.0927,189100.0],["2002-09-04",13.0461,13.1917,12.947,13.0169,84800.0],["2002-09-05",12.9587,13.1043,12.8713,12.9936,48200.0],["2002-09-06",13.0461,13.0752,12.7607,12.7781,74800.0],["2002-09-09",12.7199,12.8597,12.7199,12.7257,60100.0],["2002-09-10",12.8131,12.9587,12.7548,12.9005,127800.0],["2002-09-11",12.9005,13.0461,12.9005,12.9296,36400.0],["2002-09-12",12.8131,12.9005,12.4928,12.4928,374000.0],["2002-09-13",12.4986,12.6092,12.3472,12.3472,191700.0],["2002-09-16",12.2889,12.4928,12.2889,12.4636,83600.0],["2002-09-17",12.4928,12.5801,11.7414,11.7647,303600.0],["2002-09-18",11.7647,11.8521,11.526,11.823,271200.0],["2002-09-19",11.7356,11.7706,11.0891,11.1532,198400.0],["2002-09-20",11.159,11.3978,11.159,11.2988,377000.0],["2002-09-23",11.2406,11.2406,10.9494,11.1241,220200.0],["2002-09-24",11.0659,11.2872,11.06,11.1241,216900.0],["2002-09-25",11.1241,11.2988,11.0367,11.2697,513000.0],["2002-09-26",11.2988,11.5667,11.2988,11.4153,172900.0],["2002-09-27",11.3279,11.4153,11.0891,11.1008,216000.0],["2002-09-30",11.0659,11.1532,11.0018,11.0717,142600.0],["2002-10-01",11.1299,11.5609,11.095,11.4619,337900.0],["2002-10-02",11.3454,11.5609,11.06,11.06,87000.0],["2002-10-03",11.1183,11.4211,11.1183,11.3571,248600.0],["2002-10-04",11.3571,11.5027,11.3163,11.5027,136700.0],["2002-10-07",11.5201,11.5201,11.1649,11.2406,42500.0],["2002-10-08",11.2115,11.4677,11.1707,11.4153,57400.0],["2002-10-09",11.3571,11.3571,11.2115,11.2697,52600.0],["2002-10-10",11.2697,11.3279,11.2115,11.2813,94900.0],["2002-10-11",11.3279,11.6191,11.2872,11.5958,362500.0],["2002-10-14",11.4502,11.7065,11.4502,11.6017,104100.0],["2002-10-15",11.7647,11.9919,11.526,11.59,394500.0],["2002-10-16",11.4444,11.5609,11.3512,11.3512,114200.0],["2002-10-17",11.2988,11.3862,11.2988,11.3687,202000.0],["2002-10-18",11.3279,11.392,11.3279,11.3338,63800.0],["2002-10-21",11.3571,11.7065,11.3105,11.6599,124700.0],["2002-10-22",11.6191,11.8812,11.6133,11.7065,213400.0],["2002-10-23",11.7939,11.8521,11.5958,11.6483,66200.0],["2002-10-24",11.7356,11.7997,11.6366,11.6483,117800.0],["2002-10-25",11.5609,11.7356,11.5318,11.689,178500.0],["2002-10-28",11.7356,11.7356,11.3804,11.3804,50100.0],["2002-10-29",11.3571,11.5318,11.3571,11.5085,274500.0],["2002-10-30",11.6191,12.1491,11.6191,12.1142,176400.0],["2002-10-31",12.3763,12.3763,12.0327,12.1608,173000.0],["2002-11-01",12.2307,12.452,12.1724,12.3588,62400.0],["2002-11-04",12.5044,12.9005,12.5044,12.6675,179100.0],["2002-11-05",12.6675,12.8073,12.6384,12.6733,153600.0],["2002-11-06",12.7257,12.9063,12.7257,12.8131,173800.0],["2002-11-07",12.8422,12.8597,12.3821,12.3996,85900.0],["2002-11-08",12.4636,12.551,12.0327,12.1724,640200.0],["2002-11-11",12.0268,12.1142,12.0268,12.0851,221000.0],["2002-11-12",12.0967,12.5219,12.0967,12.1724,240200.0],["2002-11-13",12.1142,12.318,12.1142,12.1899,112900.0],["2002-11-14",12.1841,12.749,12.1841,12.5976,99900.0],["2002-11-15",12.6558,12.7549,12.6092,12.6791,84000.0],["2002-11-18",12.8247,12.9587,12.6966,12.7024,98800.0],["2002-11-19",12.6966,12.9878,12.6966,12.8772,154500.0],["2002-11-20",12.9237,13.1334,12.9237,12.9237,140400.0],["2002-11-21",12.8655,12.982,12.6966,12.8713,221900.0],["2002-11-22",12.8131,12.8713,12.5102,12.5102,221000.0],["2002-11-25",12.5568,12.7723,12.5568,12.6791,65100.0],["2002-11-26",12.6791,12.784,12.6209,12.7083,121400.0],["2002-11-27",12.6966,12.982,12.6966,12.8772,119400.0],["2002-11-29",12.8946,12.9179,12.8422,12.8655,15100.0],["2002-12-02",12.982,13.3373,12.982,13.2732,190700.0],["2002-12-03",13.2732,13.3256,13.1218,13.1567,60200.0],["2002-12-04",13.1043,13.1567,12.9238,13.1334,38500.0],["2002-12-05",13.0752,13.215,12.9878,13.1509,33300.0],["2002-12-06",13.0752,13.2208,13.0635,13.1917,62400.0],["2002-12-09",13.2499,13.2499,12.8131,12.8713,49900.0],["2002-12-10",13.0169,13.3373,12.9878,13.3373,38200.0],["2002-12-11",13.3955,13.4537,13.3198,13.3955,35700.0],["2002-12-12",13.3081,13.3839,13.1625,13.215,28900.0],["2002-12-13",13.2499,13.2499,12.4753,12.5801,201100.0],["2002-12-16",12.6384,12.8014,12.5219,12.6442,82100.0],["2002-12-17",12.6675,12.8131,12.5452,12.5685,65500.0],["2002-12-18",12.6558,12.7257,12.4811,12.5568,72100.0],["2002-12-19",12.5219,12.7257,12.5219,12.586,86800.0],["2002-12-20",12.5685,12.9936,12.5219,12.7257,107100.0],["2002-12-23",12.2307,12.8131,10.6873,10.8096,1548600.0],["2002-12-24",10.7746,11.0076,10.7222,10.9377,389500.0],["2002-12-26",11.0076,11.0076,10.7281,10.9494,94600.0],["2002-12-27",10.9494,10.9494,10.4951,10.5824,108500.0],["2002-12-30",10.5825,10.5825,10.1922,10.1922,329000.0],["2002-12-31",10.1922,10.4834,10.1864,10.4252,184500.0],["2003-01-02",10.3961,10.6873,10.3961,10.6523,117300.0],["2003-01-03",10.6582,10.7455,10.5533,10.6582,66100.0],["2003-01-06",10.664,10.8038,10.6349,10.6815,238400.0],["2003-01-07",10.565,10.5941,10.3087,10.4951,394900.0],["2003-01-08",10.4834,10.629,10.367,10.5475,384700.0],["2003-01-09",10.5999,10.8445,10.565,10.7455,384700.0],["2003-01-10",10.7455,10.8795,10.7455,10.8038,201400.0],["2003-01-13",10.8504,10.9785,10.7572,10.8329,157400.0],["2003-01-14",10.8911,11.2406,10.8329,11.1532,382100.0],["2003-01-15",11.1823,11.5027,11.095,11.2406,347000.0],["2003-01-16",11.1823,11.3454,10.996,11.095,102800.0],["2003-01-17",11.095,11.095,10.9144,11.0367,182900.0],["2003-01-21",11.1532,11.2173,11.0717,11.1183,197100.0],["2003-01-22",11.1183,11.1183,10.8329,10.8853,187900.0],["2003-01-23",10.862,10.8969,10.5999,10.6523,98900.0],["2003-01-24",10.5941,10.7455,10.5824,10.7164,262000.0],["2003-01-27",10.629,10.7106,10.5941,10.6174,195100.0],["2003-01-28",10.6116,10.6523,10.5999,10.5999,215700.0],["2003-01-29",10.5126,10.6873,10.4776,10.5592,307500.0],["2003-01-30",10.7164,10.7164,10.5941,10.5999,355000.0],["2003-01-31",10.5999,10.6873,10.4834,10.6523,208100.0],["2003-02-03",10.7746,10.7921,10.5708,10.5883,139100.0],["2003-02-04",10.5999,10.6582,10.5591,10.5941,119600.0],["2003-02-05",10.5417,10.8212,10.5417,10.7863,81200.0],["2003-02-06",10.8445,10.8795,10.5417,10.6174,115400.0],["2003-02-07",10.6174,10.6873,10.5708,10.5999,156100.0],["2003-02-10",10.4834,10.5824,10.4834,10.5417,199300.0],["2003-02-11",10.5999,10.5999,10.367,10.431,379700.0],["2003-02-12",10.4252,10.53,10.4252,10.4893,189700.0],["2003-02-13",10.4834,10.5067,10.3087,10.4893,257600.0],["2003-02-14",10.4893,10.6232,10.4893,10.5417,40600.0],["2003-02-18",10.5417,10.5708,10.4834,10.4893,354500.0],["2003-02-19",10.4834,10.53,10.4019,10.4834,105000.0],["2003-02-20",10.4834,10.4893,10.332,10.3961,173500.0],["2003-02-21",10.4019,10.4485,10.0757,10.1748,218300.0],["2003-02-24",10.0757,10.2679,10.0408,10.2214,134700.0],["2003-02-25",10.1922,10.4077,10.1748,10.4019,214400.0],["2003-02-26",10.3844,10.3844,10.1864,10.2039,76400.0],["2003-02-27",10.1922,10.4194,10.1922,10.4135,113300.0],["2003-02-28",10.4252,10.5417,10.2912,10.5359,123500.0],["2003-03-03",10.5999,10.5999,10.4019,10.4019,152900.0],["2003-03-04",10.2563,10.4368,10.099,10.099,36300.0],["2003-03-05",10.0408,10.233,9.6098,9.9767,187200.0],["2003-03-06",10.0175,10.0757,9.4467,9.6914,143000.0],["2003-03-07",9.6855,9.8719,9.6855,9.8719,78000.0],["2003-03-10",9.8719,10.0,9.8137,9.9243,184400.0],["2003-03-11",9.901,10.1515,9.901,10.0233,96100.0],["2003-03-12",10.0699,10.0932,9.901,10.0,100500.0],["2003-03-13",10.0,10.1631,10.0,10.1282,113900.0],["2003-03-14",10.2214,10.3087,10.0757,10.134,129600.0],["2003-03-17",10.0757,10.367,10.0757,10.3553,68300.0],["2003-03-18",10.4252,10.4834,10.233,10.3378,82000.0],["2003-03-19",10.2505,10.2854,10.2155,10.2505,86300.0],["2003-03-20",10.1922,10.2272,10.0175,10.0874,189500.0],["2003-03-21",10.233,10.2796,10.1049,10.2621,188600.0],["2003-03-24",10.1456,10.1631,10.035,10.099,176200.0],["2003-03-25",10.3378,10.3378,10.0466,10.1223,53800.0],["2003-03-26",10.1631,10.1981,9.9709,10.0,53100.0],["2003-03-27",10.0757,10.1049,9.8777,9.9185,75100.0],["2003-03-28",9.936,10.0175,9.8428,9.9534,167600.0],["2003-03-31",9.9127,10.0757,9.901,9.9826,67600.0],["2003-04-01",10.0292,10.134,9.9942,10.1282,167400.0],["2003-04-02",10.1049,10.3786,10.1049,10.3437,88500.0],["2003-04-03",10.4893,10.5242,10.3553,10.367,181500.0],["2003-04-04",10.3728,10.5941,10.332,10.4543,106800.0],["2003-04-07",10.5126,11.0076,10.5126,10.7164,103000.0],["2003-04-08",10.7455,10.8329,10.6931,10.7805,36900.0],["2003-04-09",10.8212,11.0484,10.7746,10.8038,70500.0],["2003-04-10",10.8096,10.862,10.8038,10.8212,55700.0],["2003-04-11",10.9668,11.0659,10.9377,11.0134,74700.0],["2003-04-14",11.095,11.2988,11.0367,11.2988,108900.0],["2003-04-15",11.3571,11.4968,11.2347,11.3978,100600.0],["2003-04-16",11.3687,11.4153,11.1532,11.2289,72700.0],["2003-04-17",11.2289,11.4211,11.2289,11.4153,62400.0],["2003-04-21",11.5318,11.7065,11.5318,11.6541,118300.0],["2003-04-22",11.7065,11.7647,11.625,11.6716,46300.0],["2003-04-23",11.6191,12.0443,11.6191,11.8638,188600.0],["2003-04-24",11.8055,11.823,11.6424,11.8172,86500.0],["2003-04-25",11.823,11.8521,11.7647,11.8288,106900.0],["2003-04-28",11.8288,11.8812,11.788,11.8521,171800.0],["2003-04-29",11.8521,12.3472,11.8521,12.2714,188000.0],["2003-04-30",12.2714,12.6092,12.2714,12.3763,402300.0],["2003-05-01",12.4345,12.6092,12.3763,12.5277,138800.0],["2003-05-02",12.6733,12.9587,12.6384,12.9587,408900.0],["2003-05-05",12.9878,13.2208,12.9296,13.0461,240800.0],["2003-05-06",13.0461,13.1567,12.6733,12.9354,326000.0],["2003-05-07",13.0461,13.0577,12.6558,12.6733,818800.0],["2003-05-08",12.6733,12.6733,11.9686,11.9977,356800.0],["2003-05-09",12.056,12.1666,11.9977,12.0851,249600.0],["2003-05-12",12.0501,12.2249,11.9686,12.1433,123800.0],["2003-05-13",12.0909,12.417,12.0909,12.2656,180300.0],["2003-05-14",12.3297,12.3705,12.1433,12.1433,125600.0],["2003-05-15",12.1433,12.1724,11.9395,11.9686,97800.0],["2003-05-16",11.823,11.8812,11.5842,11.7647,372100.0],["2003-05-19",11.823,11.823,11.5027,11.6657,35500.0],["2003-05-20",11.7065,11.7298,11.526,11.7182,158800.0],["2003-05-21",11.7356,12.1142,11.6774,12.1142,230200.0],["2003-05-22",12.2307,12.8131,12.1724,12.6092,364600.0],["2003-05-23",12.5801,12.9005,12.5801,12.7548,141100.0],["2003-05-27",12.6384,12.8655,12.6151,12.8597,52900.0],["2003-05-28",12.8597,12.9762,12.8131,12.8131,71900.0],["2003-05-29",12.8189,12.8597,12.784,12.8189,134800.0],["2003-05-30",12.7548,13.0926,12.6966,13.0577,47500.0],["2003-06-02",13.1451,13.3606,13.0752,13.0752,38600.0],["2003-06-03",13.0577,13.1858,12.8539,13.1043,76700.0],["2003-06-04",13.0169,13.1567,12.8713,13.1159,45700.0],["2003-06-05",13.2324,13.2324,13.0519,13.0927,72700.0],["2003-06-06",13.1043,13.2557,13.0752,13.1043,145600.0],["2003-06-09",13.0344,13.1334,12.9645,12.9878,62100.0],["2003-06-10",12.9878,13.1625,12.9878,13.0344,72300.0],["2003-06-11",13.081,13.1334,12.7257,12.9005,139800.0],["2003-06-12",12.9005,13.2266,12.9005,13.2091,156400.0],["2003-06-13",13.2499,13.314,13.1975,13.2033,92400.0],["2003-06-16",13.2033,13.279,13.0985,13.279,59100.0],["2003-06-17",13.3664,13.4304,13.2499,13.3955,48500.0],["2003-06-18",13.4537,13.4887,13.279,13.413,85200.0],["2003-06-19",13.4246,13.4479,13.3955,13.3955,83600.0],["2003-06-20",13.3955,13.3955,13.1917,13.3081,93400.0],["2003-06-23",13.3081,13.3081,13.1043,13.1392,117700.0],["2003-06-24",13.1043,13.1917,13.1043,13.1392,204700.0],["2003-06-25",13.1451,13.2208,13.0752,13.1101,84700.0],["2003-06-26",13.0519,13.1625,12.9587,13.0635,30700.0],["2003-06-27",13.0053,13.0635,12.8131,12.848,54100.0],["2003-06-30",12.8131,12.8247,12.3588,12.5219,136800.0],["2003-07-01",12.4636,12.784,12.452,12.7607,264300.0],["2003-07-02",12.7607,13.512,12.6966,13.2848,131800.0],["2003-07-03",13.3664,13.5702,13.2324,13.2324,25400.0],["2003-07-07",13.2324,13.413,13.0635,13.0752,86900.0],["2003-07-08",13.0752,13.0868,12.8247,12.883,44300.0],["2003-07-09",12.8247,12.8306,12.7548,12.7956,121700.0],["2003-07-10",12.784,12.7898,12.6966,12.7548,67100.0],["2003-07-11",12.749,12.8422,12.6384,12.7024,91600.0],["2003-07-14",12.7024,12.9878,12.5277,12.8131,132200.0],["2003-07-15",12.8131,12.8306,12.6675,12.7316,116100.0],["2003-07-16",12.7257,12.7257,12.5161,12.5685,131200.0],["2003-07-17",12.5452,12.6092,11.8871,11.9919,180600.0],["2003-07-18",12.056,12.685,12.056,12.5976,279400.0],["2003-07-21",12.7141,12.784,12.65,12.7781,76900.0],["2003-07-22",12.6908,12.7549,12.5219,12.7141,118100.0],["2003-07-23",12.749,12.8131,12.6733,12.7781,32100.0],["2003-07-24",12.7141,12.8713,12.6966,12.7548,109100.0],["2003-07-25",12.7549,12.8364,12.3821,12.8073,126600.0],["2003-07-28",12.8422,12.8946,12.6092,12.6384,131900.0],["2003-07-29",12.5801,12.8364,12.5801,12.6675,129100.0],["2003-07-30",12.7257,12.8713,12.7199,12.7956,74700.0],["2003-07-31",12.8539,12.9238,12.8131,12.8131,127700.0],["2003-08-01",12.784,12.784,12.353,12.6733,102800.0],["2003-08-04",12.6151,12.6209,12.4403,12.5161,43300.0],["2003-08-05",12.5277,12.551,12.2307,12.3413,33600.0],["2003-08-06",12.2307,12.4345,12.2307,12.3996,81700.0],["2003-08-07",12.3996,12.5743,12.3996,12.4636,35900.0],["2003-08-08",12.4112,12.4345,12.2889,12.2889,40100.0],["2003-08-11",12.254,12.318,12.1142,12.2307,44200.0],["2003-08-12",12.2423,12.3879,12.1433,12.3472,66900.0],["2003-08-13",12.2889,12.4986,12.2889,12.4986,152600.0],["2003-08-14",12.5219,12.8422,12.5161,12.8306,181500.0],["2003-08-15",12.8306,12.9296,12.6966,12.883,36400.0],["2003-08-18",12.8306,12.9296,12.7549,12.8247,125600.0],["2003-08-19",12.7665,13.0461,12.7257,12.8131,92800.0],["2003-08-20",12.8131,12.8713,12.4928,12.5568,168600.0],["2003-08-21",12.4695,12.6384,12.3705,12.6092,34300.0],["2003-08-22",12.6384,12.8131,12.5743,12.7665,163900.0],["2003-08-25",12.7956,12.9179,12.7723,12.8189,93200.0],["2003-08-26",12.7549,12.7898,12.6384,12.7898,51700.0],["2003-08-27",12.6966,12.7257,12.586,12.6791,73200.0],["2003-08-28",12.7083,12.7548,12.2132,12.4112,115300.0],["2003-08-29",12.3763,12.6092,12.3472,12.6092,97900.0],["2003-09-02",12.6092,12.6092,12.1433,12.3763,363300.0],["2003-09-03",12.3646,12.3763,12.2423,12.3763,229600.0],["2003-09-04",12.2598,12.3879,12.1608,12.2074,200200.0],["2003-09-05",12.2481,12.4753,12.2016,12.4054,78100.0],["2003-09-08",12.4928,12.7548,12.4753,12.7548,194800.0],["2003-09-09",12.8131,12.9878,12.7781,12.9529,510200.0],["2003-09-10",12.9587,13.0169,12.7374,12.7432,112000.0],["2003-09-11",12.7257,12.8306,12.6733,12.6966,89500.0],["2003-09-12",12.6908,12.6908,12.5452,12.5801,73900.0],["2003-09-15",12.685,12.7083,12.5801,12.6384,163400.0],["2003-09-16",12.6966,12.7548,12.4403,12.6092,196800.0],["2003-09-17",12.5801,12.6384,12.4636,12.5335,52400.0],["2003-09-18",12.551,12.8131,12.5335,12.7898,138700.0],["2003-09-19",12.9063,12.9063,12.6733,12.7781,109400.0],["2003-09-22",12.749,12.749,12.6617,12.6966,24200.0],["2003-09-23",12.6384,12.7549,12.6092,12.7257,52700.0],["2003-09-24",12.749,12.7723,12.6966,12.7432,61000.0],["2003-09-25",12.7549,12.7723,12.5277,12.6617,59200.0],["2003-09-26",12.6617,12.7257,12.4578,12.4928,57200.0],["2003-09-29",12.4636,12.4986,12.3763,12.4636,131700.0],["2003-09-30",12.452,12.452,12.2773,12.3472,130100.0],["2003-10-01",12.3763,12.6325,12.3705,12.5685,240100.0],["2003-10-02",12.5976,12.6675,12.3821,12.4462,150800.0],["2003-10-03",12.4811,12.5918,12.4811,12.5102,139100.0],["2003-10-06",12.4636,12.6092,12.4636,12.5976,115000.0],["2003-10-07",12.5685,12.6092,12.4928,12.551,179300.0],["2003-10-08",12.2889,12.4403,12.2889,12.3472,440500.0],["2003-10-09",12.3472,12.5335,12.3472,12.5219,225400.0],["2003-10-10",12.4928,12.5685,12.4636,12.5452,378200.0],["2003-10-13",12.5801,12.7257,12.5801,12.7083,182800.0],["2003-10-14",12.6675,12.7141,12.6151,12.6558,252100.0],["2003-10-15",12.6384,12.8539,12.6267,12.7956,257700.0],["2003-10-16",12.7956,12.7956,12.5801,12.6384,316400.0],["2003-10-17",12.5801,12.6908,12.5219,12.5219,159700.0],["2003-10-20",12.5801,12.6092,12.3879,12.6092,133700.0],["2003-10-21",12.6092,12.7432,12.5219,12.5277,102500.0],["2003-10-22",12.551,12.6617,12.3064,12.3879,183300.0],["2003-10-23",12.3879,12.3879,12.0909,12.1724,239100.0],["2003-10-24",12.1724,12.1724,11.5958,11.6424,565500.0],["2003-10-27",11.6424,11.7647,11.4735,11.689,265900.0],["2003-10-28",11.4444,11.6716,11.4444,11.5784,337800.0],["2003-10-29",11.5493,11.7706,11.5493,11.6191,93100.0],["2003-10-30",11.6191,11.9104,11.5434,11.7356,290400.0],["2003-10-31",11.6949,11.8871,11.6308,11.7647,202000.0],["2003-11-03",11.7939,12.2481,11.7939,12.1142,260400.0],["2003-11-04",12.056,12.2307,11.9744,12.1142,238400.0],["2003-11-05",12.12,12.12,11.9569,11.9569,69900.0],["2003-11-06",11.8812,11.9395,11.258,11.8172,329600.0],["2003-11-07",11.7939,12.1724,11.7939,12.1433,126100.0],["2003-11-10",12.2307,12.3122,12.1666,12.1666,110200.0],["2003-11-11",12.1084,12.1841,11.8812,12.12,214200.0],["2003-11-12",12.0851,12.2889,12.0851,12.2481,279200.0],["2003-11-13",12.2423,12.2831,12.1724,12.2307,83300.0],["2003-11-14",12.2307,12.2889,12.1142,12.1433,320700.0],["2003-11-17",12.1142,12.1433,11.823,11.9686,109200.0],["2003-11-18",12.0268,12.1433,11.9511,11.9569,141600.0],["2003-11-19",11.9569,11.9802,11.788,11.9802,132300.0],["2003-11-20",11.9802,12.0152,11.7764,11.7939,61600.0],["2003-11-21",11.8521,11.8521,11.5842,11.6424,289400.0],["2003-11-24",11.6657,11.6832,11.3279,11.5609,489100.0],["2003-11-25",11.5609,11.6657,11.5609,11.6308,138300.0],["2003-11-26",11.6483,11.7356,11.625,11.6599,205600.0],["2003-11-28",11.7473,11.9802,11.6483,11.9103,272900.0],["2003-12-01",11.9395,12.0851,11.7939,11.9686,224500.0],["2003-12-02",12.0152,12.056,11.8172,11.8521,41500.0],["2003-12-03",11.8521,11.9278,11.8288,11.8929,79300.0],["2003-12-04",11.8812,12.021,11.8172,11.9686,78900.0],["2003-12-05",11.9977,12.0094,11.6541,11.7182,54600.0],["2003-12-08",11.6774,11.8055,11.6774,11.7531,33200.0],["2003-12-09",11.7706,11.9162,11.6483,11.724,159300.0],["2003-12-10",11.6949,11.823,11.6017,11.6483,104600.0],["2003-12-11",11.6483,11.8929,11.6483,11.8113,80000.0],["2003-12-12",11.788,11.8521,11.6191,11.7939,48900.0],["2003-12-15",11.8812,11.8987,11.7356,11.8172,106100.0],["2003-12-16",11.8172,11.8346,11.7065,11.7414,70800.0],["2003-12-17",11.7764,11.8812,11.724,11.7939,32000.0],["2003-12-18",11.8812,12.254,11.8696,12.254,147600.0],["2003-12-19",12.2889,12.6092,12.1957,12.2249,370700.0],["2003-12-22",12.1433,12.3705,12.0851,12.2307,116100.0],["2003-12-23",12.3763,12.3763,12.1317,12.1375,57100.0],["2003-12-24",12.1142,12.1317,12.0268,12.0792,8900.0],["2003-12-26",12.0268,12.1491,12.021,12.0327,12500.0],["2003-12-29",11.9977,12.6675,11.9977,12.3239,85200.0],["2003-12-30",12.2889,12.3705,12.2365,12.3297,28500.0],["2003-12-31",12.3064,12.3763,12.2016,12.3705,38600.0],["2004-01-02",12.3355,12.4345,12.1724,12.2481,81000.0],["2004-01-05",12.3355,12.9179,12.3239,12.8888,212700.0],["2004-01-06",12.8131,13.8906,12.8131,13.6692,375800.0],["2004-01-07",13.7799,15.9057,13.7799,14.1002,1471100.0],["2004-01-08",14.0944,14.1701,13.6285,13.9139,516500.0],["2004-01-09",13.9197,14.2808,13.8673,14.2109,353800.0],["2004-01-12",14.2109,14.4904,14.007,14.4904,510600.0],["2004-01-13",14.5895,14.6477,14.473,14.5429,415300.0],["2004-01-14",14.5312,14.5895,14.2691,14.3274,128000.0],["2004-01-15",14.2109,14.2284,13.9197,13.9779,300600.0],["2004-01-16",13.9779,13.9779,13.9022,13.9779,149900.0],["2004-01-20",13.9779,14.0653,13.8032,14.007,235700.0],["2004-01-21",13.9488,14.1177,13.8614,14.106,102000.0],["2004-01-22",14.0362,14.6186,14.0362,14.2982,166900.0],["2004-01-23",14.2808,14.5254,14.2633,14.3973,93800.0],["2004-01-26",14.3565,14.5545,14.3448,14.473,209700.0],["2004-01-27",14.3856,14.4205,14.1352,14.3856,602400.0],["2004-01-28",14.3856,14.3914,14.2051,14.2109,107000.0],["2004-01-29",13.2499,13.6576,13.1159,13.5469,736500.0],["2004-01-30",13.4537,13.9022,13.3839,13.5702,485000.0],["2004-02-02",13.6285,14.2109,13.6285,14.0944,567300.0],["2004-02-03",14.1818,14.2691,14.0187,14.0303,238700.0],["2004-02-04",14.0303,14.106,13.8032,13.9197,399700.0],["2004-02-05",13.9779,14.4031,13.9779,14.2458,207500.0],["2004-02-06",14.1002,14.3274,13.9488,14.141,255600.0],["2004-02-09",13.9954,14.4322,13.9546,14.2109,170300.0],["2004-02-10",14.1526,14.4206,14.141,14.4147,169400.0],["2004-02-11",14.3565,14.4846,14.24,14.4788,377600.0],["2004-02-12",14.4147,14.7118,14.3565,14.5778,128700.0],["2004-02-13",14.5778,14.671,14.2691,14.3448,99600.0],["2004-02-17",14.4147,14.5662,14.3623,14.4322,97000.0],["2004-02-18",14.3565,14.5021,14.2982,14.3274,132500.0],["2004-02-19",14.2691,14.4147,14.1002,14.3041,221800.0],["2004-02-20",13.8323,14.24,13.8323,14.1119,245800.0],["2004-02-23",13.8614,14.5603,13.8614,13.943,136400.0],["2004-02-24",13.9197,13.9197,13.7508,13.7974,139100.0],["2004-02-25",13.8614,14.0711,13.7915,13.9197,184500.0],["2004-02-26",14.0362,14.5487,13.9546,14.2225,165800.0],["2004-02-27",13.6867,14.0362,13.6692,13.8498,337700.0],["2004-03-01",13.4537,14.6186,13.4537,14.4147,562100.0],["2004-03-02",14.4205,14.473,14.2167,14.2167,305300.0],["2004-03-03",14.2749,14.2749,13.7508,13.8614,1142000.0],["2004-03-04",13.7741,13.9604,13.7682,13.8964,348500.0],["2004-03-05",13.9488,14.2225,13.7508,13.7508,361400.0],["2004-03-08",13.809,13.9197,13.3198,13.3431,417600.0],["2004-03-09",13.3431,13.4537,13.1917,13.3897,256400.0],["2004-03-10",13.4537,13.5062,13.2965,13.2965,51500.0],["2004-03-11",13.3664,13.4246,13.1043,13.1567,155700.0],["2004-03-12",13.279,13.512,12.9587,13.4945,126300.0],["2004-03-15",13.5528,13.5528,13.0461,13.0519,90200.0],["2004-03-16",13.0985,13.4013,13.0985,13.3955,1986200.0],["2004-03-17",13.4305,13.5935,13.4013,13.5469,146900.0],["2004-03-18",13.4013,13.6343,13.3664,13.512,75400.0],["2004-03-19",13.5702,13.6576,13.4363,13.5178,68500.0],["2004-03-22",13.5062,13.5062,13.1218,13.1625,190200.0],["2004-03-23",13.2208,13.3256,13.2033,13.2615,168100.0],["2004-03-24",13.2615,13.6285,13.215,13.2557,264000.0],["2004-03-25",13.2208,13.3955,13.1742,13.314,342800.0],["2004-03-26",13.3373,13.3664,13.2208,13.2208,270300.0],["2004-03-29",13.2907,13.413,13.279,13.3373,154900.0],["2004-03-30",13.3373,13.6867,13.2907,13.6867,118300.0],["2004-03-31",13.6576,14.0653,13.611,14.0303,363000.0],["2004-04-01",14.0653,14.4555,14.0653,14.2109,289900.0],["2004-04-02",14.1468,14.1934,13.9488,14.0187,111600.0],["2004-04-05",14.042,14.3099,14.0362,14.3099,134400.0],["2004-04-06",14.3274,14.3274,13.9604,13.9721,79000.0],["2004-04-07",14.0303,14.0886,13.9488,14.0536,54700.0],["2004-04-08",14.0245,14.0769,13.9488,13.9954,54500.0],["2004-04-12",13.9604,14.0653,13.9604,14.007,53600.0],["2004-04-13",13.9954,14.0944,13.8148,13.844,77600.0],["2004-04-14",13.8906,13.908,13.6867,13.7275,40900.0],["2004-04-15",13.8032,13.8381,13.7275,13.8381,62800.0],["2004-04-16",13.8323,13.9546,13.7624,13.9488,34600.0],["2004-04-19",13.9896,13.9896,13.7682,13.844,56700.0],["2004-04-20",13.8906,14.0012,13.8498,13.8906,60700.0],["2004-04-21",13.8906,13.9022,13.7449,13.7566,84400.0],["2004-04-22",13.7566,14.0129,13.7391,13.9837,75000.0],["2004-04-23",13.9896,14.007,13.6459,13.6867,152300.0],["2004-04-26",13.6867,13.6867,13.1043,13.2208,139100.0],["2004-04-27",13.1043,13.2208,12.8946,12.9645,296900.0],["2004-04-28",13.0228,13.0344,12.4986,12.6384,316600.0],["2004-04-29",12.6384,12.6384,12.0559,12.4054,251200.0],["2004-04-30",12.3705,12.452,12.2656,12.3821,475000.0],["2004-05-03",12.4112,12.5801,12.2598,12.5277,315200.0],["2004-05-04",12.586,12.6617,12.5161,12.551,118200.0],["2004-05-05",12.5568,12.7549,12.3413,12.6617,323900.0],["2004-05-06",12.7199,12.7199,12.3472,12.6617,542100.0],["2004-05-07",12.6908,12.7548,12.4986,12.5801,112900.0],["2004-05-10",12.8131,12.8131,12.353,12.3821,218100.0],["2004-05-11",12.4688,12.5985,12.3803,12.457,80200.0],["2004-05-12",12.457,12.5277,12.3214,12.5277,165200.0],["2004-05-13",12.5277,12.5277,12.3155,12.3862,83700.0],["2004-05-14",12.4452,12.4511,12.2624,12.2978,258900.0],["2004-05-17",12.2035,12.2919,12.062,12.0915,109700.0],["2004-05-18",12.0738,12.2035,11.9087,12.0325,249600.0],["2004-05-19",12.0325,12.3803,12.0325,12.233,312300.0],["2004-05-20",12.233,12.3509,12.1799,12.3332,302500.0],["2004-05-21",12.3391,12.4982,12.3391,12.4334,241500.0],["2004-05-24",12.4511,12.4806,12.3509,12.4216,252300.0],["2004-05-25",12.3803,12.8461,12.3803,12.7517,425000.0],["2004-05-26",12.7517,13.1114,12.681,12.8225,188000.0],["2004-05-27",12.8284,12.9699,12.793,12.852,195800.0],["2004-05-28",12.8814,12.9404,12.852,12.8873,224500.0],["2004-06-01",12.8284,12.8814,12.793,12.8048,111800.0],["2004-06-02",12.8225,12.9345,12.8225,12.905,116600.0],["2004-06-03",12.9699,12.9758,12.852,12.8579,66900.0],["2004-06-04",12.9168,12.9935,12.852,12.8991,162200.0],["2004-06-07",12.8225,12.9994,12.8225,12.964,82900.0],["2004-06-08",13.0288,13.0288,12.9345,12.9581,114400.0],["2004-06-09",12.9994,13.0819,12.8814,12.8991,87800.0],["2004-06-10",12.905,12.9699,12.8991,12.9522,42800.0],["2004-06-14",13.1173,13.1173,12.8225,12.8225,83300.0],["2004-06-15",12.9699,12.9699,12.8755,12.8932,62300.0],["2004-06-16",12.9404,12.964,12.852,12.8991,150600.0],["2004-06-17",12.8873,12.9581,12.852,12.9286,77700.0],["2004-06-18",12.8873,12.9699,12.8814,12.8932,64500.0],["2004-06-21",12.9109,13.1055,12.9109,13.0111,212900.0],["2004-06-22",13.0111,13.188,12.9935,13.188,133800.0],["2004-06-23",13.2764,13.4651,13.1467,13.3708,125500.0],["2004-06-24",13.3118,13.4002,13.2882,13.4002,226400.0],["2004-06-25",13.2646,13.4415,13.0288,13.0701,86300.0],["2004-06-28",13.076,13.2352,12.8048,12.8755,55500.0],["2004-06-29",12.8755,13.0347,12.8755,13.0229,96100.0],["2004-06-30",13.0229,13.1055,12.964,13.0819,91700.0],["2004-07-01",13.0229,13.3826,13.0229,13.3295,152000.0],["2004-07-02",13.2646,13.3884,13.1821,13.3236,108100.0],["2004-07-06",13.2941,13.3354,13.0465,13.1467,224300.0],["2004-07-07",13.0878,13.2116,12.8048,12.8461,91400.0],["2004-07-08",12.9404,13.017,12.7046,12.7459,110500.0],["2004-07-09",12.8225,12.8991,12.7046,12.8284,32800.0],["2004-07-12",12.8284,12.8284,12.6928,12.7341,113100.0],["2004-07-13",12.7458,12.7576,12.3509,12.4216,134200.0],["2004-07-14",12.4216,12.4452,12.2506,12.3273,132700.0],["2004-07-15",12.3332,12.3332,12.0325,12.0797,144100.0],["2004-07-16",11.9618,12.115,11.9618,12.0856,201600.0],["2004-07-19",12.0856,12.0856,11.9971,12.0738,233500.0],["2004-07-20",12.115,12.1681,11.8792,11.8851,47900.0],["2004-07-21",11.8026,11.9853,11.7083,11.9205,369900.0],["2004-07-22",11.9382,11.9559,11.6139,11.6493,147400.0],["2004-07-23",11.5904,11.8615,11.5432,11.7613,111200.0],["2004-07-26",11.8203,11.8497,11.6434,11.7024,154400.0],["2004-07-27",11.6139,11.7908,11.6021,11.6139,168700.0],["2004-07-28",11.6139,11.8262,11.5137,11.7731,149800.0],["2004-07-29",11.7908,12.115,11.7849,11.9441,244800.0],["2004-07-30",12.003,12.1268,11.9382,12.0856,103400.0],["2004-08-02",12.0266,12.2094,11.9971,12.003,98300.0],["2004-08-03",12.0856,12.1917,11.9677,12.0797,64100.0],["2004-08-04",12.0856,12.1622,11.9382,11.95,117000.0],["2004-08-05",12.0089,12.0561,11.8497,11.9323,87000.0],["2004-08-06",11.9677,11.9971,11.6198,11.9971,302400.0],["2004-08-09",11.9382,12.0266,11.7495,11.838,75800.0],["2004-08-10",11.7908,11.9146,11.779,11.8203,63700.0],["2004-08-11",11.7613,11.7613,11.5255,11.6788,91200.0],["2004-08-12",11.6434,11.6493,11.5019,11.5196,74100.0],["2004-08-13",11.5786,11.6316,11.5255,11.5255,176600.0],["2004-08-16",11.5314,11.7377,11.4842,11.6965,1731500.0],["2004-08-17",11.5078,11.8851,11.5078,11.8203,149000.0],["2004-08-18",11.8203,11.8203,11.7142,11.7495,230300.0],["2004-08-19",11.779,11.8321,11.7318,11.7849,94800.0],["2004-08-20",11.7259,12.0266,11.7259,11.8851,63000.0],["2004-08-23",11.8851,11.9205,11.7318,11.7436,70900.0],["2004-08-24",11.7024,11.9087,11.6729,11.7495,68300.0],["2004-08-25",11.779,11.779,11.5845,11.7318,109100.0],["2004-08-26",11.7377,11.8615,11.6729,11.8556,98400.0],["2004-08-27",11.9146,12.0384,11.8026,11.9382,61600.0],["2004-08-30",11.8792,11.95,11.8321,11.8497,53200.0],["2004-08-31",11.8556,12.0797,11.8203,12.0148,78900.0],["2004-09-01",12.0561,12.174,11.9618,12.0561,101200.0],["2004-09-02",12.0561,12.0974,12.0561,12.0856,36900.0],["2004-09-03",12.0856,12.115,12.0089,12.0856,52800.0],["2004-09-07",12.0856,12.1622,12.0797,12.1504,40300.0],["2004-09-08",12.2094,12.2094,11.8556,11.8556,98800.0],["2004-09-09",11.7967,12.0384,11.7967,11.9677,30900.0],["2004-09-10",11.9971,12.115,11.8203,11.9441,38300.0],["2004-09-13",11.9441,12.1917,11.8203,12.1917,143800.0],["2004-09-14",12.1327,12.233,12.0856,12.2094,79800.0],["2004-09-15",12.1445,12.3214,12.0325,12.2447,461000.0],["2004-09-16",12.1858,12.2565,12.0856,12.0915,41800.0],["2004-09-17",12.0325,12.1917,12.0266,12.0915,42600.0],["2004-09-20",12.1504,12.2565,12.0266,12.2094,83400.0],["2004-09-21",12.1445,12.2153,11.8498,11.8556,240300.0],["2004-09-22",11.8851,12.0443,11.8203,11.8497,95500.0],["2004-09-23",11.9971,11.9971,11.7908,11.9087,113900.0],["2004-09-24",11.8792,11.9382,11.8615,11.9028,167500.0],["2004-09-27",11.9028,11.9028,11.7613,11.7613,365500.0],["2004-09-28",11.7849,11.7908,11.7083,11.7554,171400.0],["2004-09-29",11.6434,11.7318,11.608,11.608,179700.0],["2004-09-30",11.5491,11.6139,11.4371,11.4842,298200.0],["2004-10-01",11.4607,11.7908,11.4489,11.779,297300.0],["2004-10-04",11.6729,11.8615,11.6729,11.8497,236000.0],["2004-10-05",11.7318,11.891,11.7318,11.7908,223100.0],["2004-10-06",11.7967,11.8792,11.779,11.8497,117900.0],["2004-10-07",11.8498,11.9382,11.7672,11.9382,142200.0],["2004-10-08",12.0856,12.1209,11.9323,11.9853,90100.0],["2004-10-11",11.9677,12.0089,11.9087,11.9618,79700.0],["2004-10-12",11.9618,12.0148,11.9205,11.9677,142700.0],["2004-10-13",12.0266,12.0384,11.95,11.9853,182900.0],["2004-10-14",11.9677,12.0561,11.9618,11.9736,144000.0],["2004-10-15",12.062,12.0974,11.9971,12.0148,42400.0],["2004-10-18",12.0502,12.0797,11.891,11.9146,56500.0],["2004-10-19",11.9677,12.0561,11.7731,11.7967,98800.0],["2004-10-20",11.7967,11.8262,11.6552,11.7495,66800.0],["2004-10-21",11.8203,11.9794,11.6611,11.8851,87300.0],["2004-10-22",11.8026,11.9028,11.7495,11.7495,74400.0],["2004-10-25",11.7083,11.9323,11.7083,11.7908,40500.0],["2004-10-26",11.7613,11.7908,11.7201,11.779,42200.0],["2004-10-27",11.779,11.779,11.5019,11.7495,56000.0],["2004-10-28",11.7318,11.8498,11.7142,11.838,346500.0],["2004-10-29",11.8262,12.0561,11.8262,11.8615,172500.0],["2004-11-01",11.8498,11.9382,11.8144,11.8439,109200.0],["2004-11-02",11.7967,11.9087,11.7967,11.8556,57400.0],["2004-11-03",11.8498,11.8792,11.7908,11.8792,699100.0],["2004-11-04",11.9028,11.9087,11.7967,11.8556,80300.0],["2004-11-05",11.9087,12.0266,11.9087,11.9323,134400.0],["2004-11-08",12.0148,12.1445,11.9146,11.9205,119000.0],["2004-11-09",11.9205,12.115,11.9205,12.0738,87100.0],["2004-11-10",12.0561,12.2447,12.0561,12.2388,189800.0],["2004-11-11",12.6456,13.0524,12.4393,12.8166,760300.0],["2004-11-12",12.8225,12.8579,12.5277,12.5572,54500.0],["2004-11-15",12.5277,12.7341,12.4982,12.6338,182000.0],["2004-11-16",12.7341,12.8638,12.6987,12.7459,182800.0],["2004-11-17",12.7341,12.9581,12.7046,12.8284,95400.0],["2004-11-18",12.8107,13.0878,12.7989,12.9345,148800.0],["2004-11-19",12.9109,12.9286,12.7812,12.8814,370100.0],["2004-11-22",12.8225,12.9463,12.7812,12.852,109100.0],["2004-11-23",12.8343,12.9109,12.8225,12.8461,73800.0],["2004-11-24",12.9345,12.9699,12.6751,12.7753,204500.0],["2004-11-26",12.7812,12.9345,12.7694,12.8461,112400.0],["2004-11-29",12.8225,12.9758,12.8225,12.9168,87100.0],["2004-11-30",12.7694,13.1762,12.7694,12.8638,84200.0],["2004-12-01",12.9227,13.0465,12.8755,12.8873,60900.0],["2004-12-02",12.9699,13.1644,12.905,13.1114,153400.0],["2004-12-03",13.0111,13.1939,12.9463,13.1055,71700.0],["2004-12-06",13.0524,13.2293,13.0524,13.1173,91500.0],["2004-12-07",13.1173,13.2116,13.0583,13.1467,92400.0],["2004-12-08",13.1173,13.3531,13.1173,13.3531,125800.0],["2004-12-09",13.2941,13.3708,13.2057,13.3649,94400.0],["2004-12-10",13.2941,13.5123,13.2941,13.3826,73300.0],["2004-12-13",13.471,13.5535,13.2529,13.5476,89500.0],["2004-12-14",13.5535,13.8247,13.5535,13.7422,265100.0],["2004-12-15",13.7363,13.7363,13.5181,13.6478,57900.0],["2004-12-16",13.7658,13.8011,13.6184,13.6184,50800.0],["2004-12-17",13.5889,13.8837,13.5535,13.7186,143200.0],["2004-12-20",13.6773,13.7363,13.4356,13.7127,44500.0],["2004-12-21",13.6478,13.6537,13.5064,13.6184,28300.0],["2004-12-22",13.7068,13.8837,13.6184,13.6184,75600.0],["2004-12-23",13.6478,13.8483,13.583,13.7245,41100.0],["2004-12-27",13.5594,13.8542,13.5535,13.6891,40000.0],["2004-12-28",13.5594,13.8306,13.5594,13.6596,91500.0],["2004-12-29",13.7068,13.978,13.6714,13.8542,86500.0],["2004-12-30",13.8247,14.0487,13.8247,14.0487,63100.0],["2004-12-31",14.0016,14.0664,13.8778,14.0075,38400.0],["2005-01-03",13.9721,13.9721,13.7481,13.7952,64300.0],["2005-01-04",13.8837,13.9721,13.7245,13.866,120400.0],["2005-01-05",13.7952,13.8837,13.7422,13.7893,36900.0],["2005-01-06",13.7363,13.7363,13.4415,13.6066,112300.0],["2005-01-07",13.6243,13.6243,13.5064,13.5535,35200.0],["2005-01-10",13.5889,13.5948,13.4887,13.5299,40200.0],["2005-01-11",13.471,13.5594,13.412,13.4533,200900.0],["2005-01-12",13.5005,13.5299,13.4002,13.4238,52900.0],["2005-01-13",13.471,13.5299,13.412,13.412,50700.0],["2005-01-14",13.412,13.5594,13.412,13.5299,68700.0],["2005-01-18",13.471,14.031,13.471,13.9426,115700.0],["2005-01-19",13.8837,14.3848,13.8719,14.314,216500.0],["2005-01-20",14.2669,14.2728,14.09,14.1195,103200.0],["2005-01-21",14.1136,14.4378,14.0605,14.4201,180000.0],["2005-01-24",14.5675,14.8682,14.5675,14.6972,598500.0],["2005-01-25",14.6206,14.6442,14.4142,14.5263,267500.0],["2005-01-26",14.5086,14.7385,14.5086,14.6501,236000.0],["2005-01-27",14.6501,15.2691,14.6442,15.2573,865200.0],["2005-01-28",15.2278,15.2396,15.0451,15.163,286100.0],["2005-01-31",15.2219,15.328,15.2219,15.2868,216900.0],["2005-02-01",15.328,15.328,15.1807,15.275,156900.0],["2005-02-02",15.2455,15.5344,15.2396,15.5049,435900.0],["2005-02-03",15.4459,15.5639,15.328,15.3575,234500.0],["2005-02-04",15.4165,15.6641,15.3929,15.6169,353700.0],["2005-02-07",15.7348,15.7643,15.5639,15.6582,48900.0],["2005-02-08",15.7407,15.7761,15.5049,15.5639,192300.0],["2005-02-09",15.6228,15.723,15.4342,15.5167,64000.0],["2005-02-10",15.5638,15.6051,15.3575,15.4459,75300.0],["2005-02-11",15.5049,15.5756,15.4577,15.4754,243700.0],["2005-02-14",15.5638,15.7112,15.5049,15.5049,110100.0],["2005-02-15",15.5344,15.5992,15.3575,15.3575,143400.0],["2005-02-16",15.4459,15.5049,15.3103,15.3162,69300.0],["2005-02-17",15.2396,15.4165,15.2396,15.2691,81400.0],["2005-02-18",15.1983,15.2809,14.9979,15.0274,61800.0],["2005-02-22",15.0863,15.1394,14.6972,14.6972,67600.0],["2005-02-23",14.7974,14.9448,14.768,14.8564,85000.0],["2005-02-24",14.7385,14.7916,14.3789,14.5086,103400.0],["2005-02-25",14.4496,15.3103,14.4496,15.1983,171500.0],["2005-02-28",15.2632,15.782,15.0333,15.1512,200800.0],["2005-03-01",15.2101,15.782,15.2101,15.6582,136700.0],["2005-03-02",15.6228,15.7348,15.5462,15.6287,76500.0],["2005-03-03",15.7466,16.2418,15.7348,15.9471,207600.0],["2005-03-04",15.9176,15.9294,15.8056,15.9117,166000.0],["2005-03-07",16.0355,16.0885,15.9294,15.9765,54500.0],["2005-03-08",16.0944,16.118,15.558,15.611,169500.0],["2005-03-09",15.6818,15.7584,15.6228,15.6582,71500.0],["2005-03-10",15.6818,15.7702,15.2573,15.3575,40200.0],["2005-03-11",15.4165,15.6228,15.4047,15.5521,102200.0],["2005-03-14",15.5521,15.6169,15.3575,15.3693,103400.0],["2005-03-15",15.328,15.5462,15.2396,15.3339,162300.0],["2005-03-16",15.4165,15.4459,15.051,15.1217,154800.0],["2005-03-17",15.0922,15.2396,15.0627,15.1276,34600.0],["2005-03-18",15.0686,15.1335,14.8741,15.0038,58000.0],["2005-03-21",14.9743,15.0156,14.7562,14.8741,60200.0],["2005-03-22",14.933,15.0215,14.7326,14.7444,73100.0],["2005-03-23",14.597,14.656,14.2669,14.3789,150600.0],["2005-03-24",14.4732,14.6736,14.3553,14.4437,80100.0],["2005-03-28",14.3258,14.3317,14.1607,14.2551,159200.0],["2005-03-29",14.2492,14.2492,13.9131,14.0664,135600.0],["2005-03-30",14.0723,14.4732,14.031,14.2963,68700.0],["2005-03-31",14.3553,14.6265,14.2197,14.2492,140700.0],["2005-04-01",14.2492,14.7031,14.2492,14.5204,116100.0],["2005-04-04",14.5498,14.7857,14.5086,14.5675,88400.0],["2005-04-05",14.5027,14.5793,14.2256,14.2256,64600.0],["2005-04-06",14.2845,14.3612,14.0546,14.1313,56800.0],["2005-04-07",14.0016,14.2963,13.9839,14.2079,360100.0],["2005-04-08",14.6324,14.6795,14.1372,14.1548,50300.0],["2005-04-11",14.149,14.261,14.1195,14.1195,36500.0],["2005-04-12",14.0016,14.2079,14.0016,14.1902,44300.0],["2005-04-13",14.149,14.149,13.9603,13.9721,25700.0],["2005-04-14",13.9839,14.0369,13.7717,14.0134,127300.0],["2005-04-15",14.0075,14.0075,13.8011,13.8542,69100.0],["2005-04-18",13.8542,14.2492,13.8542,13.9544,178300.0],["2005-04-19",14.1018,14.202,14.031,14.1489,201100.0],["2005-04-20",14.2079,14.2079,13.866,13.8719,60100.0],["2005-04-21",14.0016,14.2079,13.9839,14.1725,75000.0],["2005-04-22",14.1431,14.1843,13.9249,14.1195,196900.0],["2005-04-25",14.2079,14.2079,13.9957,14.1489,236100.0],["2005-04-26",14.1784,14.1784,13.9721,14.0016,68400.0],["2005-04-27",14.0016,14.149,13.866,14.0487,44800.0],["2005-04-28",13.9603,13.9603,13.017,13.3531,256800.0],["2005-04-29",13.3495,13.8216,13.3495,13.6423,244100.0],["2005-05-02",13.7439,13.7558,13.5945,13.6005,117400.0],["2005-05-03",13.5945,13.6841,13.5945,13.6542,74300.0],["2005-05-04",13.6244,13.8873,13.6064,13.7857,166100.0],["2005-05-05",13.8275,13.8574,13.714,13.8275,78400.0],["2005-05-06",13.8335,13.8634,13.6841,13.7738,76200.0],["2005-05-09",13.7439,13.8933,13.7439,13.8753,107200.0],["2005-05-10",13.8335,13.9112,13.7499,13.7917,48300.0],["2005-05-11",13.7439,13.8455,13.6423,13.708,77700.0],["2005-05-12",13.6542,13.714,13.4929,13.5646,248700.0],["2005-05-13",13.5347,13.5885,13.3674,13.5228,204200.0],["2005-05-16",13.5527,13.6483,13.3853,13.6483,59500.0],["2005-05-17",13.6841,13.7439,13.5049,13.726,47000.0],["2005-05-18",13.6423,13.7678,13.5049,13.6901,73900.0],["2005-05-19",13.6901,14.1562,13.6901,14.0785,203200.0],["2005-05-20",14.1084,14.1203,13.8813,14.0427,47100.0],["2005-05-23",14.1024,14.2817,14.0546,14.1323,65400.0],["2005-05-24",14.1921,14.1921,14.0427,14.0486,36100.0],["2005-05-25",14.0486,14.1323,13.959,14.0486,53100.0],["2005-05-26",14.0486,14.2638,14.0486,14.1323,240000.0],["2005-05-27",14.1921,14.3594,14.1383,14.3534,110100.0],["2005-05-31",14.455,14.455,14.0666,14.2219,69100.0],["2005-06-01",14.1203,14.1442,13.9231,14.0486,92700.0],["2005-06-02",14.1024,14.4012,14.0905,14.3773,84600.0],["2005-06-03",14.3773,14.3773,13.9889,14.1622,162800.0],["2005-06-06",14.1622,14.2279,14.1024,14.1024,72400.0],["2005-06-07",14.1024,14.2936,14.0725,14.2817,78700.0],["2005-06-08",14.5805,15.0764,14.5805,14.9091,305500.0],["2005-06-09",14.8792,14.933,14.6223,14.8255,58000.0],["2005-06-10",14.8792,14.939,14.8195,14.939,59100.0],["2005-06-13",14.8792,14.9988,14.8434,14.9808,86200.0],["2005-06-14",14.9808,15.0167,14.8792,14.8792,87200.0],["2005-06-15",14.8852,14.9988,14.8494,14.9928,133200.0],["2005-06-16",14.9569,15.1661,14.939,15.0884,186500.0],["2005-06-17",15.0884,15.5306,15.0227,15.417,137400.0],["2005-06-20",15.2677,15.4469,15.0824,15.3334,55600.0],["2005-06-21",15.3394,15.4111,15.0824,15.2079,39500.0],["2005-06-22",15.2139,15.5425,15.2139,15.5306,71000.0],["2005-06-23",15.4708,15.6561,15.3035,15.417,329200.0],["2005-06-24",15.423,15.423,15.19,15.2438,36700.0],["2005-06-27",15.2019,15.4529,14.933,15.423,54700.0],["2005-06-28",15.423,15.6561,15.2796,15.5366,59300.0],["2005-06-29",15.5366,15.7636,15.5366,15.7338,219100.0],["2005-06-30",15.8234,16.1281,15.686,15.9608,213800.0],["2005-07-01",15.9608,16.1162,15.925,15.9847,154900.0],["2005-07-05",16.0445,16.3672,16.0266,16.1042,257900.0],["2005-07-06",16.0923,16.164,15.9788,16.0445,144900.0],["2005-07-07",15.8951,16.1759,15.8951,16.0923,50300.0],["2005-07-08",16.152,16.7257,16.1341,16.5166,151200.0],["2005-07-11",16.5345,16.8213,16.5345,16.8213,644600.0],["2005-07-12",16.7914,16.7914,16.642,16.642,37800.0],["2005-07-13",16.6421,16.7496,16.6002,16.7317,25200.0],["2005-07-14",16.7377,16.9707,16.6122,16.7675,191500.0],["2005-07-15",16.7795,17.0962,16.7675,17.0962,250200.0],["2005-07-18",17.1799,17.2994,16.8392,17.0603,287700.0],["2005-07-19",17.1081,17.1081,16.9707,17.0603,179100.0],["2005-07-20",16.8572,17.0245,16.7974,16.905,57400.0],["2005-07-21",16.905,16.9588,16.642,16.7496,163900.0],["2005-07-22",16.6002,16.7675,16.5225,16.6779,58400.0],["2005-07-25",16.3791,16.5464,16.2895,16.3492,216300.0],["2005-07-26",16.3552,16.8273,16.3552,16.5225,149800.0],["2005-07-27",16.5405,16.6958,16.3194,16.5524,83400.0],["2005-07-28",16.5106,16.9707,16.5106,16.8213,300700.0],["2005-07-29",17.0305,17.1022,16.9767,17.0364,268400.0],["2005-08-01",17.1858,17.3292,16.8512,16.9588,163400.0],["2005-08-02",17.1081,17.3233,16.9408,17.1201,121000.0],["2005-08-03",17.1261,17.1619,16.9408,17.0544,146000.0],["2005-08-04",17.1201,17.1261,16.9109,17.0902,61800.0],["2005-08-05",17.0305,17.0902,16.66,16.7018,134400.0],["2005-08-08",16.8512,16.8512,16.5524,16.6898,357800.0],["2005-08-09",16.6839,16.8034,16.6002,16.6659,61800.0],["2005-08-10",16.8153,16.8153,16.5524,16.6659,42000.0],["2005-08-11",16.642,16.7138,16.4508,16.5225,18300.0],["2005-08-12",16.5225,16.7317,16.2058,16.3731,71300.0],["2005-08-15",16.2536,16.8691,16.2536,16.7974,70500.0],["2005-08-16",16.6122,16.7317,16.1819,16.1879,47800.0],["2005-08-17",16.1819,16.2118,16.0266,16.1102,30600.0],["2005-08-18",16.0863,16.1281,15.8712,15.8891,47700.0],["2005-08-19",15.9309,16.0744,15.7995,15.8234,25700.0],["2005-08-22",15.8473,16.0445,15.7278,16.0086,36700.0],["2005-08-23",15.8353,15.8772,15.7039,15.8353,51300.0],["2005-08-24",15.8353,16.0445,15.7158,15.8592,32300.0],["2005-08-25",15.8592,15.9847,15.7099,15.8533,27100.0],["2005-08-26",15.8473,16.0684,15.7577,15.8652,47700.0],["2005-08-29",15.8652,16.1162,15.7397,16.1162,33100.0],["2005-08-30",16.1162,16.1939,15.6322,15.7517,124600.0],["2005-08-31",15.6919,16.2835,15.6919,16.1341,43000.0],["2005-09-01",16.2835,16.5942,16.2417,16.5763,74600.0],["2005-09-02",16.6659,16.7257,16.5225,16.6719,55700.0],["2005-09-06",16.8213,17.1619,16.7018,16.9707,160600.0],["2005-09-07",16.9707,17.0603,16.7436,16.8811,798900.0],["2005-09-08",16.8811,16.893,16.8094,16.8691,314300.0],["2005-09-09",16.8631,16.9647,16.8572,16.887,116400.0],["2005-09-12",16.893,16.9707,16.8392,16.9408,120400.0],["2005-09-13",16.9109,16.9109,16.6958,16.7377,48800.0],["2005-09-14",16.7377,16.7914,16.6958,16.7616,56200.0],["2005-09-15",16.7616,16.9647,16.7616,16.8094,43300.0],["2005-09-16",16.8153,17.0842,16.3492,16.7735,142700.0],["2005-09-19",16.7795,16.8213,16.648,16.66,56400.0],["2005-09-20",16.66,16.6958,16.3074,16.3194,40400.0],["2005-09-21",16.3253,16.3373,15.8055,15.8294,81100.0],["2005-09-22",15.8055,15.8055,14.8792,15.5366,634500.0],["2005-09-23",15.5366,15.5844,15.3872,15.5724,92400.0],["2005-09-26",15.6322,15.8951,15.5963,15.8353,125900.0],["2005-09-27",15.8413,15.8473,15.6501,15.7696,378100.0],["2005-09-28",15.7696,16.1162,15.7457,15.8353,464600.0],["2005-09-29",15.8353,16.1162,15.7218,15.9728,90200.0],["2005-09-30",15.9728,16.1042,15.919,15.9608,166600.0],["2005-10-03",15.9668,16.4508,15.9608,16.4269,121400.0],["2005-10-04",16.3373,16.4628,16.1461,16.1461,73100.0],["2005-10-05",16.1939,16.2895,15.7218,15.8055,35600.0],["2005-10-06",15.8114,15.8891,15.2258,15.3812,104500.0],["2005-10-07",15.3573,16.0086,15.3274,15.913,151100.0],["2005-10-10",15.913,15.913,15.5963,15.68,59500.0],["2005-10-11",15.8294,16.1043,15.8294,16.0863,138900.0],["2005-10-12",16.0863,16.0863,15.6322,15.674,242400.0],["2005-10-13",15.7158,15.9429,15.4051,15.8353,140700.0],["2005-10-14",15.9489,15.9788,15.5425,15.6262,62700.0],["2005-10-17",15.5903,16.0146,15.5903,15.8772,61500.0],["2005-10-18",15.8592,15.9549,15.7636,15.931,50500.0],["2005-10-19",15.8891,16.158,15.8353,16.158,160700.0],["2005-10-20",16.1461,16.4927,16.1341,16.4508,207300.0],["2005-10-21",16.4568,16.4927,16.2835,16.3731,208300.0],["2005-10-24",16.4329,16.8273,16.4329,16.7556,149500.0],["2005-10-25",16.6958,16.6958,16.2118,16.3731,259000.0],["2005-10-26",16.3731,16.5883,16.3373,16.4508,128600.0],["2005-10-27",16.4389,16.4688,16.1939,16.2656,137200.0],["2005-10-28",16.2656,16.2716,15.8353,15.8652,278000.0],["2005-10-31",15.3274,15.5007,15.1302,15.3633,976600.0],["2005-11-01",15.4469,16.1819,15.4469,15.925,384100.0],["2005-11-02",15.9011,15.913,15.7338,15.7995,169400.0],["2005-11-03",15.7756,16.0086,15.5366,15.5366,249300.0],["2005-11-04",15.5186,15.7517,15.5186,15.6561,275000.0],["2005-11-07",15.7158,15.7218,15.5605,15.6561,61300.0],["2005-11-08",15.6561,15.6561,15.2079,15.3692,91900.0],["2005-11-09",15.3932,15.5963,15.3932,15.5186,52600.0],["2005-11-10",15.5186,15.6083,15.2677,15.3752,87300.0],["2005-11-11",15.3573,15.4828,15.3214,15.3214,24800.0],["2005-11-14",15.3334,15.3991,15.2438,15.2677,34000.0],["2005-11-15",15.2677,15.2677,15.0047,15.0286,54200.0],["2005-11-16",15.0286,15.1242,14.9211,14.939,230500.0],["2005-11-17",14.9988,15.196,14.9808,15.0525,136400.0],["2005-11-18",15.1003,15.1482,14.8494,15.0585,115500.0],["2005-11-21",15.0705,15.2258,15.0705,15.2258,123500.0],["2005-11-22",15.1541,15.2318,14.9988,15.0466,135700.0],["2005-11-23",15.1661,15.172,15.0585,15.1183,210500.0],["2005-11-25",15.1481,15.2139,15.1183,15.1302,86300.0],["2005-11-28",15.1422,15.2677,15.1183,15.1183,26600.0],["2005-11-29",15.0884,15.0884,14.8852,15.0047,55000.0],["2005-11-30",15.0107,15.1003,14.9808,15.0525,79900.0],["2005-12-01",15.2019,15.5605,15.1422,15.5306,187900.0],["2005-12-02",15.3812,15.5844,15.3155,15.4589,78200.0],["2005-12-05",15.4947,15.4947,15.2318,15.2916,106700.0],["2005-12-06",15.441,15.7517,15.441,15.6979,243600.0],["2005-12-07",15.6979,15.8353,15.686,15.686,80400.0],["2005-12-08",15.7457,15.7457,15.3872,15.4708,170800.0],["2005-12-09",15.4708,15.4708,15.2497,15.3155,73500.0],["2005-12-12",15.2975,16.0445,15.2975,15.9907,127000.0],["2005-12-13",15.8413,16.1341,15.7158,16.1042,120600.0],["2005-12-14",16.0325,16.4927,16.0146,16.2357,104500.0],["2005-12-15",16.1759,16.1759,15.9847,16.0744,453600.0],["2005-12-16",16.0744,16.2835,15.9847,16.0744,217000.0],["2005-12-19",16.0744,16.0803,15.68,15.7039,168000.0],["2005-12-20",15.7338,16.0146,15.7338,15.8951,341300.0],["2005-12-21",16.0445,16.1939,15.9549,16.164,1539800.0],["2005-12-22",16.2835,16.2835,16.1042,16.1162,189900.0],["2005-12-23",16.0863,16.4508,16.0863,16.3253,79400.0],["2005-12-27",16.415,16.415,16.2596,16.2835,28500.0],["2005-12-28",16.3433,16.5106,16.0923,16.1042,146100.0],["2005-12-29",16.1162,16.409,16.1162,16.3253,166600.0],["2005-12-30",16.2357,16.2955,16.0624,16.1401,50500.0],["2006-01-03",16.2895,16.8213,16.2895,16.3612,136800.0],["2006-01-04",16.4747,16.9229,16.4747,16.893,143000.0],["2006-01-05",16.893,17.0723,16.8512,17.0723,345800.0],["2006-01-06",17.2217,17.4009,17.2217,17.383,69100.0],["2006-01-09",17.3412,17.6818,17.3412,17.5802,112000.0],["2006-01-10",17.5922,17.6161,17.3531,17.5324,209100.0],["2006-01-11",17.5205,17.7117,17.5145,17.64,121200.0],["2006-01-12",17.6161,17.7117,17.5324,17.5922,97700.0],["2006-01-13",17.4786,17.5981,17.3412,17.4249,34200.0],["2006-01-17",17.5085,17.5085,17.138,17.3472,114600.0],["2006-01-18",17.1141,17.4069,16.9707,17.401,60200.0],["2006-01-19",17.4308,17.6101,17.4308,17.5264,89100.0],["2006-01-20",17.5563,17.5683,17.3292,17.3292,85100.0],["2006-01-23",17.3292,17.389,16.8273,16.905,59400.0],["2006-01-24",16.8333,17.0305,16.8333,16.9767,468700.0],["2006-01-25",16.9468,17.395,16.7377,17.1978,404000.0],["2006-01-26",17.1798,17.4129,17.0006,17.383,175100.0],["2006-01-27",17.383,17.9208,17.2994,17.873,190900.0],["2006-01-30",17.8431,18.2256,17.7177,17.8551,198400.0],["2006-01-31",17.9148,17.9148,17.7236,17.8431,98500.0],["2006-02-01",17.7834,18.0344,17.7475,17.9268,321000.0],["2006-02-02",17.9746,17.9985,17.6878,17.867,158700.0],["2006-02-03",17.7774,17.7774,17.5025,17.6938,157500.0],["2006-02-06",17.8431,17.9985,17.7595,17.9328,96100.0],["2006-02-07",17.9925,18.0164,17.8192,17.9567,269300.0],["2006-02-08",17.9866,17.9985,17.5802,17.6938,90700.0],["2006-02-09",17.634,17.7595,17.5981,17.6639,85000.0],["2006-02-10",17.6041,17.7894,17.5981,17.7416,151800.0],["2006-02-13",17.6878,17.7714,17.5922,17.628,183500.0],["2006-02-14",17.7655,17.8491,17.6997,17.7475,290500.0],["2006-02-15",17.879,17.9148,17.6758,17.6758,35600.0],["2006-02-16",17.5802,17.7535,17.4906,17.7236,62200.0],["2006-02-17",17.7236,17.7834,17.6878,17.7714,117700.0],["2006-02-21",17.8611,17.8611,17.3651,17.4069,122600.0],["2006-02-22",17.3292,17.7475,17.3292,17.5683,79200.0],["2006-02-23",17.5683,17.7774,17.5384,17.7296,71700.0],["2006-02-24",17.7894,18.0164,17.7236,18.0164,442800.0],["2006-02-27",18.0105,18.5901,18.0105,18.4527,128400.0],["2006-02-28",18.375,18.5781,18.2136,18.2734,54600.0],["2006-03-01",18.3152,18.8231,18.3152,18.614,110300.0],["2006-03-02",18.5244,18.5542,18.363,18.4347,50700.0],["2006-03-03",18.375,18.5722,18.2674,18.5303,99000.0],["2006-03-06",18.4825,18.5841,18.1658,18.4527,97500.0],["2006-03-07",18.4048,18.4048,17.8252,17.9507,76900.0],["2006-03-08",17.9148,18.1658,17.8312,18.112,99700.0],["2006-03-09",18.112,18.369,18.0583,18.0583,81000.0],["2006-03-10",17.9567,18.4467,17.8551,18.1658,77900.0],["2006-03-13",18.1598,18.5244,18.0762,18.1359,62800.0],["2006-03-14",18.1359,18.363,18.0762,18.363,126800.0],["2006-03-15",18.357,18.6678,18.1359,18.602,245000.0],["2006-03-16",18.6379,18.6379,18.3451,18.5005,91100.0],["2006-03-17",18.5244,18.7216,18.2853,18.4347,208700.0],["2006-03-20",18.5124,18.6319,18.4347,18.5961,364200.0],["2006-03-21",18.5781,18.62,18.3511,18.3869,33500.0],["2006-03-22",18.3929,18.5244,18.3212,18.4945,259000.0],["2006-03-23",18.4048,18.5244,18.3451,18.357,24000.0],["2006-03-24",18.2853,18.3451,18.1479,18.2256,85200.0],["2006-03-27",18.1778,18.3033,18.0941,18.2196,107700.0],["2006-03-28",18.4646,19.1518,18.4527,18.9725,490500.0],["2006-03-29",19.0024,19.4207,18.9725,19.3251,236000.0],["2006-03-30",19.5223,19.6478,19.4566,19.5402,234200.0],["2006-03-31",19.7195,19.9585,19.6597,19.839,128900.0],["2006-04-03",20.0959,20.4485,20.0362,20.1139,186700.0],["2006-04-04",20.1438,20.3529,20.0481,20.072,185000.0],["2006-04-05",19.9227,20.1139,19.7852,20.0123,60500.0],["2006-04-06",20.0183,20.0183,19.8031,19.9705,61600.0],["2006-04-07",19.839,19.845,19.3669,19.5163,178800.0],["2006-04-10",19.6597,19.8689,19.5701,19.7374,67400.0],["2006-04-11",19.845,19.8629,19.6179,19.7195,51100.0],["2006-04-12",19.839,19.839,19.582,19.6358,18700.0],["2006-04-13",19.7195,19.7195,19.0622,19.3072,78400.0],["2006-04-17",19.5103,19.6298,19.1279,19.2594,39600.0],["2006-04-18",19.5581,19.7015,19.3968,19.6179,62500.0],["2006-04-19",19.6777,19.6777,19.4088,19.5402,36600.0],["2006-04-20",19.6179,19.6836,19.3908,19.6179,71700.0],["2006-04-21",19.6777,20.0959,19.6777,20.084,161400.0],["2006-04-24",20.0422,20.1856,19.8868,19.9286,59100.0],["2006-04-25",19.845,20.0183,19.5163,19.6239,46600.0],["2006-04-26",19.6239,19.9406,19.588,19.7195,146400.0],["2006-04-27",19.6597,19.7852,19.4864,19.582,37600.0],["2006-04-28",19.4745,19.7434,19.1578,19.2414,95000.0],["2006-05-01",19.1518,19.6298,19.1518,19.4685,136700.0],["2006-05-02",19.349,19.6836,19.1757,19.4924,70200.0],["2006-05-03",19.6,19.6,19.4506,19.5283,47200.0],["2006-05-04",19.5163,19.7434,19.3012,19.7135,95000.0],["2006-05-05",19.8629,20.3051,19.8569,20.2095,202900.0],["2006-05-08",20.1617,20.8548,20.0661,20.58,251300.0],["2006-05-09",20.6039,20.6039,19.839,20.1617,133800.0],["2006-05-10",20.0541,20.4605,20.0541,20.329,60800.0],["2006-05-11",20.4664,20.562,19.5462,19.6896,158600.0],["2006-05-12",19.7254,19.8928,19.2773,19.7673,75200.0],["2006-05-15",19.6836,19.9107,19.5761,19.6418,56400.0],["2006-05-16",19.6298,20.0661,19.6298,19.9884,142800.0],["2006-05-17",20.1378,20.1378,19.2175,19.3131,123900.0],["2006-05-18",19.2295,19.5283,18.8889,18.9187,65000.0],["2006-05-19",18.9546,18.9546,18.4228,18.6738,76800.0],["2006-05-22",18.8112,18.8112,17.9268,18.357,126800.0],["2006-05-23",18.4048,18.8231,18.1419,18.2256,94200.0],["2006-05-24",18.2196,18.2196,17.2097,17.867,239700.0],["2006-05-25",17.9208,18.5483,17.9208,18.5244,131800.0],["2006-05-26",18.6439,18.7933,18.4228,18.6558,63200.0],["2006-05-30",18.4048,18.6439,17.8909,18.3331,92900.0],["2006-05-31",18.4766,18.5184,18.2614,18.4706,77900.0],["2006-06-01",18.3212,19.1936,18.2256,19.1398,217500.0],["2006-06-02",19.2116,19.6059,19.0622,19.0622,81500.0],["2006-06-05",19.104,19.349,18.5542,18.5781,38800.0],["2006-06-06",18.6319,18.7634,18.3092,18.363,51300.0],["2006-06-07",18.2973,18.6439,18.1061,18.1957,48100.0],["2006-06-08",18.1598,18.1598,17.6579,17.8372,133100.0],["2006-06-09",17.7953,17.8969,17.3711,17.4189,67800.0],["2006-06-12",17.382,17.6662,16.6202,16.9286,214100.0],["2006-06-13",16.9346,17.1039,16.6142,16.6867,129600.0],["2006-06-14",16.7351,16.983,16.3965,16.4328,129500.0],["2006-06-15",16.4933,16.8137,16.4388,16.6807,101600.0],["2006-06-16",16.7774,16.9286,16.3542,16.4086,74800.0],["2006-06-19",16.4872,16.8197,16.1547,16.2514,56600.0],["2006-06-20",16.3179,16.4026,16.0579,16.1728,111200.0],["2006-06-21",15.9189,16.4993,15.9189,16.3602,144000.0],["2006-06-22",16.3542,16.6565,16.33,16.5779,126700.0],["2006-06-23",16.5658,16.6323,16.4449,16.5718,102200.0],["2006-06-26",16.6021,16.7653,16.4812,16.5718,69100.0],["2006-06-27",16.6263,16.9588,16.5658,16.6263,87400.0],["2006-06-28",16.6384,16.7835,16.596,16.6807,45200.0],["2006-06-29",16.6686,17.122,16.6686,17.1039,107800.0],["2006-06-30",17.0978,17.8596,17.0978,17.8475,133700.0],["2006-07-03",17.8354,18.4642,17.8354,18.3917,106700.0],["2006-07-05",18.3493,18.3493,18.035,18.2466,88100.0],["2006-07-06",18.2466,18.6395,18.1982,18.4461,83800.0],["2006-07-07",18.5005,18.5005,17.7689,17.8173,68500.0],["2006-07-10",17.7145,18.2526,17.6903,17.8959,36900.0],["2006-07-11",17.9624,18.0168,17.6722,17.8959,57600.0],["2006-07-12",17.9866,18.035,17.7568,17.8354,41100.0],["2006-07-13",17.7871,17.8415,17.2732,17.4666,68300.0],["2006-07-14",17.3518,17.4183,17.1523,17.3034,51300.0],["2006-07-17",17.3639,17.3699,17.0797,17.249,50900.0],["2006-07-18",17.8354,18.434,17.6722,18.174,302300.0],["2006-07-19",18.2889,19.0023,18.2889,18.7302,108800.0],["2006-07-20",18.7363,18.7544,18.5609,18.6516,137500.0],["2006-07-21",18.5972,18.6698,18.3372,18.3796,145500.0],["2006-07-24",18.4098,19.3348,18.4098,19.1595,140400.0],["2006-07-25",19.1111,19.3469,18.9116,19.1353,131100.0],["2006-07-26",19.0748,19.0748,18.3191,18.4038,239100.0],["2006-07-27",18.434,18.6033,17.9564,18.3191,135200.0],["2006-07-28",18.2284,18.8814,18.2284,18.7363,128300.0],["2006-07-31",18.5851,18.706,18.1438,18.3977,129400.0],["2006-08-01",18.3191,18.44,18.0773,18.2889,150200.0],["2006-08-02",18.2466,18.8028,18.2466,18.8028,107700.0],["2006-08-03",18.8028,18.8028,18.4582,18.5065,165900.0],["2006-08-04",18.5186,18.5307,18.2526,18.2587,80800.0],["2006-08-07",18.2042,18.2587,17.9201,17.9745,42100.0],["2006-08-08",18.0954,18.3856,18.0652,18.2768,36700.0],["2006-08-09",18.2526,18.307,17.5634,17.6178,101900.0],["2006-08-10",17.5392,17.7327,17.382,17.642,34500.0],["2006-08-11",17.5331,17.6601,17.4425,17.521,22500.0],["2006-08-14",17.6722,17.8354,17.5331,17.6238,19500.0],["2006-08-15",17.6238,17.9443,17.6057,17.8536,51300.0],["2006-08-16",17.9926,18.2466,17.775,18.1801,58200.0],["2006-08-17",18.0833,18.3433,18.0773,18.0894,34500.0],["2006-08-18",18.1317,18.1317,17.8959,18.0168,27200.0],["2006-08-21",17.9503,17.9684,17.7145,17.8475,25000.0],["2006-08-22",17.775,17.8657,17.6661,17.8173,22700.0],["2006-08-23",17.7871,17.9987,17.4425,17.7206,113100.0],["2006-08-24",17.7024,17.8959,17.6662,17.8294,45900.0],["2006-08-25",17.8294,17.914,17.6903,17.8838,33400.0],["2006-08-28",17.8233,18.0289,17.5936,17.9866,32200.0],["2006-08-29",17.8959,18.0652,17.6903,17.8536,44700.0],["2006-08-30",17.908,18.0773,17.8233,17.8717,21100.0],["2006-08-31",17.9443,18.035,17.7145,17.8475,30900.0],["2006-09-01",17.9382,18.5247,17.9201,18.1982,126200.0],["2006-09-05",18.168,18.3735,18.0954,18.3373,98600.0],["2006-09-06",18.3312,18.3433,17.9866,18.0289,48500.0],["2006-09-07",17.8838,18.0168,17.6541,17.9564,45700.0],["2006-09-08",17.908,18.047,17.7871,17.9866,20200.0],["2006-09-11",18.0289,18.2042,17.8778,18.174,65400.0],["2006-09-12",18.174,18.7786,18.1377,18.7121,96700.0],["2006-09-13",18.7121,18.9963,18.6275,18.96,34100.0],["2006-09-14",18.96,19.1172,18.7423,19.0507,30400.0],["2006-09-15",19.0446,19.232,18.9781,19.232,135000.0],["2006-09-18",19.226,19.6976,19.2018,19.5767,119400.0],["2006-09-19",19.5283,19.5464,19.2562,19.3106,82500.0],["2006-09-20",19.226,19.5585,19.0809,19.4376,102200.0],["2006-09-21",19.3651,19.5585,18.9116,18.966,41300.0],["2006-09-22",18.9539,18.9539,18.3252,18.5912,55500.0],["2006-09-25",18.5972,18.8935,18.2949,18.8451,47200.0],["2006-09-26",18.5428,18.8814,18.3735,18.7726,58400.0],["2006-09-27",18.827,18.833,18.5912,18.7121,30400.0],["2006-09-28",18.7726,18.8814,18.5186,18.827,37400.0],["2006-09-29",18.8632,19.0083,18.7302,18.9056,56900.0],["2006-10-02",18.8632,19.1535,18.44,19.0749,179300.0],["2006-10-03",19.0144,19.0265,18.6093,18.6879,89100.0],["2006-10-04",18.6214,18.966,18.3252,18.8753,61300.0],["2006-10-05",18.8632,19.3288,18.7786,19.1051,39900.0],["2006-10-06",18.9539,19.1474,18.8693,19.0749,57700.0],["2006-10-09",19.0688,19.4497,19.0688,19.3953,14800.0],["2006-10-10",19.3288,19.3832,19.0688,19.1051,29400.0],["2006-10-11",19.1051,19.3469,18.9358,18.9842,29600.0],["2006-10-12",18.9116,19.7459,18.9116,19.5041,34200.0],["2006-10-13",19.5888,20.0482,19.4678,19.9636,38900.0],["2006-10-16",20.0241,20.1389,19.8427,19.9999,29600.0],["2006-10-17",19.9031,19.9515,19.5404,19.6311,30900.0],["2006-10-18",19.6674,20.0301,19.6674,19.9515,37100.0],["2006-10-19",19.9092,20.0966,19.7157,20.0603,24000.0],["2006-10-20",20.0724,20.0724,19.1776,19.2562,63300.0],["2006-10-23",19.2562,19.5948,19.22,19.4799,43100.0],["2006-10-24",19.5767,19.5888,19.3892,19.5525,50800.0],["2006-10-25",19.5283,19.6976,19.353,19.4678,61200.0],["2006-10-26",19.4678,19.7097,19.4557,19.619,30300.0],["2006-10-27",19.625,19.625,19.353,19.4678,68900.0],["2006-10-30",19.5222,20.2236,19.5222,19.9817,88100.0],["2006-10-31",20.1148,21.0035,20.1148,21.0035,134300.0],["2006-11-01",20.9974,21.1607,20.9189,20.943,149600.0],["2006-11-02",21.3118,21.3118,21.0398,21.2151,227400.0],["2006-11-03",21.2211,21.2211,20.8644,21.1909,38000.0],["2006-11-06",21.1607,21.463,21.1607,21.3421,160000.0],["2006-11-07",21.4509,22.6117,21.4146,21.7411,152100.0],["2006-11-08",21.8378,22.1583,21.6565,22.1583,74700.0],["2006-11-09",22.261,22.4727,21.9225,21.9588,92800.0],["2006-11-10",21.8802,22.0918,21.7895,22.0373,37000.0],["2006-11-13",22.0676,22.0676,21.5537,21.8016,112700.0],["2006-11-14",21.8741,22.2369,21.8499,22.0253,78100.0],["2006-11-15",22.0071,22.3094,21.9829,22.0615,57100.0],["2006-11-16",22.0011,22.1643,21.9467,22.0676,121200.0],["2006-11-17",22.0676,22.1099,21.989,22.0555,72600.0],["2006-11-20",22.1159,22.9745,22.0555,22.6722,114200.0],["2006-11-21",22.6117,22.6722,22.3094,22.6661,85200.0],["2006-11-22",22.6782,22.7629,22.6601,22.7326,173900.0],["2006-11-24",22.7326,22.781,22.4847,22.7326,41500.0],["2006-11-27",22.4908,22.4908,21.8922,21.9104,56800.0],["2006-11-28",21.9225,22.0132,21.1426,21.3421,109600.0],["2006-11-29",21.1909,21.735,21.1305,21.4509,130000.0],["2006-11-30",21.4509,21.6383,21.3542,21.5174,85100.0],["2006-12-01",21.4025,21.602,21.2574,21.5839,31900.0],["2006-12-04",21.6444,22.2671,21.3602,22.0676,78500.0],["2006-12-05",22.1401,22.8596,22.0434,22.7508,131500.0],["2006-12-06",22.7508,23.1317,22.7447,22.9261,52600.0],["2006-12-07",22.9261,23.0047,22.6722,22.6722,43700.0],["2006-12-08",22.7689,22.8717,22.6722,22.7931,30600.0],["2006-12-11",22.521,22.5936,22.521,22.5512,73400.0],["2006-12-12",22.5512,22.9019,22.5512,22.8112,109800.0],["2006-12-13",22.7508,22.908,22.5694,22.6722,132400.0],["2006-12-14",22.6178,22.7266,22.1945,22.3578,96100.0],["2006-12-15",22.3034,22.7991,22.3034,22.4908,62600.0],["2006-12-18",22.3699,22.6661,22.3699,22.6117,55300.0],["2006-12-19",22.6117,22.6782,22.2127,22.2187,90400.0],["2006-12-20",22.2489,22.8233,22.2489,22.7326,632800.0],["2006-12-21",22.6722,22.8535,22.654,22.7447,230700.0],["2006-12-22",22.7024,22.7568,22.5331,22.5331,98400.0],["2006-12-26",22.4908,23.1498,22.4666,22.7266,65200.0],["2006-12-27",22.7326,22.8233,22.7024,22.7629,107500.0],["2006-12-28",22.5694,22.7508,22.5573,22.6843,67700.0],["2006-12-29",22.6722,23.0168,22.4666,22.9745,62600.0],["2007-01-03",22.8233,22.9745,22.521,22.6722,171100.0],["2007-01-04",22.7024,22.7024,22.2731,22.5392,54300.0],["2007-01-05",22.4606,22.4606,22.1704,22.2973,40500.0],["2007-01-08",22.3034,22.3699,22.2066,22.3457,69200.0],["2007-01-09",22.2973,22.3457,21.6504,21.7592,52100.0],["2007-01-10",21.7048,21.7592,21.4025,21.6685,75900.0],["2007-01-11",21.6685,22.0676,21.6202,21.9164,46500.0],["2007-01-12",21.8862,22.1522,21.8862,22.0797,129000.0],["2007-01-16",22.0676,22.5392,22.0373,22.4787,350700.0],["2007-01-17",22.4787,23.0712,22.3699,22.7145,178400.0],["2007-01-18",22.5633,22.9624,22.5633,22.9442,223400.0],["2007-01-19",23.0712,24.5766,22.8838,23.9176,292700.0],["2007-01-22",23.8209,24.4557,23.7121,23.8028,122600.0],["2007-01-23",23.8813,24.1836,23.7786,24.1171,219800.0],["2007-01-24",24.1474,24.7761,24.0688,24.2622,183900.0],["2007-01-25",24.3952,24.4557,23.8632,23.8693,255500.0],["2007-01-26",23.8753,24.2139,23.7604,24.1474,190700.0],["2007-01-29",24.1111,24.2441,23.7544,23.8693,224800.0],["2007-01-30",23.9297,24.1836,23.839,23.966,87000.0],["2007-01-31",23.8814,24.3106,23.8814,24.1957,125900.0],["2007-02-01",24.5464,25.0603,24.5464,24.9333,56400.0],["2007-02-02",24.9394,25.2296,24.9394,25.018,280100.0],["2007-02-05",24.8668,24.891,24.0809,24.2018,252400.0],["2007-02-06",24.2078,24.5706,24.2078,24.5706,66400.0],["2007-02-07",24.6371,24.6371,24.2864,24.3711,167000.0],["2007-02-08",24.2199,24.2743,24.0204,24.0809,158300.0],["2007-02-09",24.1837,24.365,24.0627,24.1353,181400.0],["2007-02-12",24.0023,24.1897,23.8088,23.966,65700.0],["2007-02-13",24.0325,24.2622,24.0325,24.1655,29900.0],["2007-02-14",24.0627,24.4859,24.0627,24.3348,47700.0],["2007-02-15",24.3469,24.498,24.2381,24.2441,48200.0],["2007-02-16",24.359,24.359,24.0204,24.0506,21300.0],["2007-02-20",24.0506,24.0506,23.5791,23.6577,79900.0],["2007-02-21",23.5972,23.9781,23.4884,23.9418,95600.0],["2007-02-22",23.9418,24.1655,23.6395,23.8693,124600.0],["2007-02-23",23.8209,23.8209,23.18,23.3795,92900.0],["2007-02-26",23.5307,23.5791,22.255,22.4303,201700.0],["2007-02-27",21.9225,22.1825,21.07,21.1607,299700.0],["2007-02-28",21.2514,21.5234,20.7919,20.8282,231900.0],["2007-03-01",20.8584,20.9854,20.3143,20.9854,149400.0],["2007-03-02",20.9854,21.6323,20.7314,21.2453,269400.0],["2007-03-05",21.1788,21.1788,20.7375,20.9551,120600.0],["2007-03-06",21.0156,21.2332,20.8826,20.9974,150100.0],["2007-03-07",21.0458,21.203,20.5863,20.677,80900.0],["2007-03-08",20.7979,20.9793,20.7979,20.9249,60300.0],["2007-03-09",21.0095,21.1123,20.8342,20.9249,28700.0],["2007-03-12",21.0095,21.0398,20.6952,20.9612,49500.0],["2007-03-13",20.9975,21.0035,20.671,20.6891,105800.0],["2007-03-14",20.6287,20.9551,20.4473,20.6891,98800.0],["2007-03-15",20.5561,21.203,20.4594,20.5863,161600.0],["2007-03-16",20.4594,20.8161,20.2659,20.5924,72300.0],["2007-03-19",20.6528,21.0881,20.5561,20.7435,30300.0],["2007-03-20",20.7314,21.1426,20.7314,20.8463,54300.0],["2007-03-21",20.8584,21.8983,20.7979,21.7471,74700.0],["2007-03-22",21.8983,21.9104,21.6323,21.7713,38000.0],["2007-03-23",21.8318,21.9467,21.6444,21.7532,27500.0],["2007-03-26",21.8318,21.856,21.6383,21.8197,18200.0],["2007-03-27",21.8862,21.8922,21.6746,21.7471,36600.0],["2007-03-28",21.7048,21.8257,21.5899,21.6988,32400.0],["2007-03-29",21.7653,22.2731,21.7653,22.1099,55700.0],["2007-03-30",22.0676,22.1462,21.8076,21.8378,27200.0],["2007-04-02",21.9164,22.8052,21.9164,22.7749,92200.0],["2007-04-03",22.8838,23.44,22.8535,23.2042,55400.0],["2007-04-04",23.1498,23.1498,22.6964,22.8052,30200.0],["2007-04-05",22.7508,22.8596,22.5331,22.5996,22400.0],["2007-04-09",22.8596,23.1256,22.6722,22.9986,50500.0],["2007-04-10",23.0833,23.0833,22.6359,22.6903,26600.0],["2007-04-11",22.6117,22.7447,21.9104,22.0555,82600.0],["2007-04-12",22.0253,22.4303,21.7471,22.3457,142000.0],["2007-04-13",22.4303,22.4908,22.0797,22.3699,78500.0],["2007-04-16",22.521,23.2163,22.521,23.0168,42000.0],["2007-04-17",22.9745,23.1317,22.515,22.9503,89900.0],["2007-04-18",23.0893,23.7423,22.9321,23.4158,90100.0],["2007-04-19",23.4279,23.567,23.041,23.446,83200.0],["2007-04-20",23.5186,23.972,22.3034,23.3191,207800.0],["2007-04-23",23.4581,24.0023,23.2163,23.3251,100600.0],["2007-04-24",23.3977,23.5428,23.174,23.2284,63400.0],["2007-04-25",23.3675,23.567,22.787,22.8233,161000.0],["2007-04-26",22.6722,23.4581,22.6722,23.4581,72100.0],["2007-04-27",23.307,23.5125,22.8475,23.0954,57300.0],["2007-04-30",23.1558,24.4557,22.9745,23.5126,126800.0],["2007-05-01",23.573,24.0083,23.4944,24.0083,73200.0],["2007-05-02",23.8874,24.0446,23.6516,23.6697,93800.0],["2007-05-03",23.7604,23.9418,23.5428,23.5851,84000.0],["2007-05-04",23.7302,24.1836,23.7242,23.8753,75700.0],["2007-05-07",23.9418,24.1534,23.7967,23.8572,47800.0],["2007-05-08",23.7967,23.9116,23.5911,23.8028,65800.0],["2007-05-09",23.5791,23.8813,23.5791,23.8813,63000.0],["2007-05-10",23.9345,23.9345,23.2505,23.3665,58800.0],["2007-05-11",23.3604,24.5513,23.3604,24.2765,135100.0],["2007-05-14",24.2154,24.246,23.8246,23.8551,57100.0],["2007-05-15",23.8551,24.3742,23.8551,24.1971,75800.0],["2007-05-16",24.3681,24.6674,24.2765,24.5757,68100.0],["2007-05-17",24.649,24.7284,24.4353,24.4353,31700.0],["2007-05-18",24.4047,24.5819,24.4047,24.5757,34300.0],["2007-05-21",24.6735,24.6979,24.5269,24.6735,18500.0],["2007-05-22",24.7284,24.7284,24.5208,24.5208,35400.0],["2007-05-23",24.5208,25.0094,24.4902,24.9544,66100.0],["2007-05-24",25.0338,25.0338,24.1299,24.1788,111100.0],["2007-05-25",23.9406,24.478,23.8795,24.1238,75300.0],["2007-05-29",24.2765,24.6735,23.9894,24.3131,79700.0],["2007-05-30",24.1238,24.7651,23.8673,24.7529,68400.0],["2007-05-31",24.6002,25.1559,24.3131,24.5513,163100.0],["2007-06-01",24.6124,25.0399,24.6124,24.6979,60200.0],["2007-06-04",24.6979,24.8384,23.9406,24.0994,57100.0],["2007-06-05",24.1543,24.8139,24.1543,24.6674,149300.0],["2007-06-06",24.6674,24.8933,24.6368,24.704,113500.0],["2007-06-07",24.8262,25.1071,24.6307,25.0949,195000.0],["2007-06-08",25.0949,26.6278,25.0949,25.5835,241800.0],["2007-06-11",25.6506,26.2614,25.4369,26.0781,71300.0],["2007-06-12",26.0781,26.0781,25.5407,25.5407,106400.0],["2007-06-13",25.6506,25.8094,25.3331,25.5285,62600.0],["2007-06-14",25.4674,25.8522,25.4674,25.6079,37500.0],["2007-06-15",25.6506,26.0415,25.3636,25.6934,89000.0],["2007-06-18",25.7728,26.0476,25.7239,25.9926,30800.0],["2007-06-19",26.1026,26.4324,25.8949,26.2003,98000.0],["2007-06-20",26.695,27.1164,26.5056,26.7866,247300.0],["2007-06-21",27.1775,28.1668,26.9454,27.7271,422400.0],["2007-06-22",27.666,28.289,27.5622,27.9897,143500.0],["2007-06-25",27.9409,28.0936,27.6355,27.7271,89900.0],["2007-06-26",27.6355,27.8187,26.7072,27.2019,143400.0],["2007-06-27",27.3912,27.3912,26.9271,27.0187,88000.0],["2007-06-28",26.9332,27.1775,26.6767,26.8721,137000.0],["2007-06-29",26.8721,27.1775,26.8721,27.0431,111300.0],["2007-07-02",27.1775,28.9119,27.1347,28.5211,445500.0],["2007-07-03",28.46,28.9974,28.46,28.857,67700.0],["2007-07-05",28.2462,29.2906,28.2462,29.2539,241600.0],["2007-07-06",29.3028,29.4921,29.089,29.3089,148600.0],["2007-07-09",29.1929,29.6082,29.1135,29.3455,96700.0],["2007-07-10",29.3333,29.3333,28.6188,28.8264,201900.0],["2007-07-11",28.8264,29.0951,28.5943,28.6982,112300.0],["2007-07-12",28.8264,29.2723,28.5882,29.1684,83900.0],["2007-07-13",28.8631,28.9119,27.8554,28.5394,195100.0],["2007-07-16",28.3989,29.3211,28.3989,28.9425,164200.0],["2007-07-17",28.7898,29.4677,28.7898,29.1379,162900.0],["2007-07-18",29.0768,29.8647,28.857,29.2723,248300.0],["2007-07-19",29.315,29.6082,29.2784,29.3028,57500.0],["2007-07-20",28.9486,29.2112,28.7043,28.8142,132700.0],["2007-07-23",28.7409,28.8814,28.5577,28.7959,85900.0],["2007-07-24",28.918,29.0097,28.3379,28.3379,76100.0],["2007-07-25",28.3501,28.6005,28.118,28.2768,68900.0],["2007-07-26",28.0874,28.0874,26.1087,26.7866,272700.0],["2007-07-27",26.7255,26.8171,25.669,26.4751,216500.0],["2007-07-30",28.2157,28.3928,26.8721,27.6905,231200.0],["2007-07-31",28.0935,28.46,27.721,27.7454,151500.0],["2007-08-01",27.1775,27.6966,27.1775,27.4584,119000.0],["2007-08-02",27.5805,27.6355,26.8721,26.8782,74800.0],["2007-08-03",26.811,26.9698,24.8017,25.0827,207000.0],["2007-08-06",25.2842,25.6445,24.533,25.6445,118400.0],["2007-08-07",25.5224,25.5224,24.3864,24.8262,154800.0],["2007-08-08",24.7529,24.8689,24.0017,24.0505,288900.0],["2007-08-09",23.8184,23.8184,22.426,23.2077,435000.0],["2007-08-10",23.0245,24.417,22.7497,23.9223,348100.0],["2007-08-13",24.246,25.4063,24.2215,25.3697,147500.0],["2007-08-14",25.2231,25.3147,24.7956,25.0399,136800.0],["2007-08-15",24.7345,25.1743,24.0933,24.1482,124900.0],["2007-08-16",24.0627,24.0627,22.1817,23.6047,267100.0],["2007-08-17",23.9162,24.6796,23.7574,23.9956,208500.0],["2007-08-20",24.2521,24.2521,23.4581,23.7513,211700.0],["2007-08-21",23.9406,24.1543,23.5986,23.8246,95700.0],["2007-08-22",24.0139,24.6857,23.9101,24.588,137200.0],["2007-08-23",25.0094,25.1071,24.5574,24.7284,96700.0],["2007-08-24",24.4292,25.0826,24.4292,24.9666,136100.0],["2007-08-27",25.0338,25.0949,24.6368,24.6429,73900.0],["2007-08-28",24.3681,24.5025,23.6108,23.8184,231500.0],["2007-08-29",23.9406,24.588,23.7146,24.3376,177300.0],["2007-08-30",24.1849,24.6063,24.1849,24.5269,61600.0],["2007-08-31",25.0399,25.0399,24.5208,24.7956,95400.0],["2007-09-04",24.82,25.8278,24.8078,25.4674,89100.0],["2007-09-05",25.4674,25.614,24.9483,25.4124,129100.0],["2007-09-06",25.6506,25.901,25.2109,25.5285,368300.0],["2007-09-07",25.2842,25.5285,25.101,25.3453,136700.0],["2007-09-10",25.3453,25.4552,24.8323,24.9849,76900.0],["2007-09-11",25.0399,25.162,24.2032,24.2765,150000.0],["2007-09-12",24.5513,24.5513,23.849,24.2521,266400.0],["2007-09-13",24.8445,24.875,24.3864,24.478,74500.0],["2007-09-14",24.5513,24.6124,24.3376,24.3681,131900.0],["2007-09-17",24.4719,24.6307,23.6108,23.9406,182500.0],["2007-09-18",24.246,24.6429,23.739,24.3009,172700.0],["2007-09-19",24.4292,24.533,24.2765,24.5147,100800.0],["2007-09-20",24.533,24.533,24.1238,24.3376,89400.0],["2007-09-21",24.4292,24.4292,23.9956,24.0078,62600.0],["2007-09-24",24.1238,24.7406,23.452,24.704,215600.0],["2007-09-25",24.5513,24.7345,24.4292,24.6613,59400.0],["2007-09-26",24.8567,25.3514,24.8384,25.2842,48500.0],["2007-09-27",25.4979,25.8949,25.3453,25.7361,81100.0],["2007-09-28",25.8338,26.2186,25.6262,26.2125,121100.0],["2007-10-01",26.2614,27.0187,26.2614,26.8904,116900.0],["2007-10-02",27.3301,27.3301,26.7133,27.0126,47200.0],["2007-10-03",27.2446,27.2446,26.3224,26.6522,57900.0],["2007-10-04",26.5362,26.8416,26.5057,26.6889,186000.0],["2007-10-05",26.7805,27.0003,26.5057,26.6522,90100.0],["2007-10-08",26.6583,27.0248,26.6339,26.9271,43400.0],["2007-10-09",27.324,27.324,26.811,26.9942,179800.0],["2007-10-10",27.1775,27.7577,27.1469,27.7393,104600.0],["2007-10-11",27.8798,27.9103,27.2202,27.3179,78900.0],["2007-10-12",27.8187,27.8187,27.5439,27.8004,35700.0],["2007-10-15",27.8004,27.8004,26.9759,27.4828,61900.0],["2007-10-16",27.4828,27.5989,26.6339,26.6828,63800.0],["2007-10-17",27.1469,27.605,26.8843,27.5683,69400.0],["2007-10-18",27.5134,27.6172,27.1286,27.263,41700.0],["2007-10-19",27.2996,27.3607,26.4263,26.4995,76600.0],["2007-10-22",26.4446,27.0675,26.4446,26.9576,49800.0],["2007-10-23",27.0858,27.3301,26.8843,27.2691,106200.0],["2007-10-24",27.2813,27.3485,26.7499,27.0065,103000.0],["2007-10-25",26.9332,27.4828,26.8721,27.434,170400.0],["2007-10-26",27.4828,27.6966,26.7255,27.4401,139900.0],["2007-10-29",28.6432,30.0784,28.3378,28.5882,294000.0],["2007-10-30",29.8036,29.9257,28.3806,28.5638,343800.0],["2007-10-31",29.1318,29.2784,28.1058,28.289,186800.0],["2007-11-01",28.5821,28.6615,28.0325,28.0325,148900.0],["2007-11-02",28.0325,28.1974,27.3485,27.5134,107500.0],["2007-11-05",26.9942,28.1729,26.9942,27.3362,125900.0],["2007-11-06",27.2263,27.8493,27.1164,27.7882,170100.0],["2007-11-07",27.2385,27.666,26.8232,26.8232,235400.0],["2007-11-08",26.9576,27.2691,26.0904,26.5301,169800.0],["2007-11-09",26.2614,26.7866,25.9132,26.3285,205400.0],["2007-11-12",26.6278,26.8232,25.5041,25.7239,89600.0],["2007-11-13",25.6628,26.5728,25.6628,26.4385,99300.0],["2007-11-14",26.2797,26.5056,25.9316,26.0171,91000.0],["2007-11-15",26.1575,26.1575,25.2781,25.4369,115000.0],["2007-11-16",25.6262,25.8094,24.9972,25.0704,105900.0],["2007-11-19",24.7162,25.1437,24.3315,24.759,146200.0],["2007-11-20",25.2537,26.0965,25.2048,25.559,122400.0],["2007-11-21",25.1315,25.498,24.4719,24.8262,116700.0],["2007-11-23",25.1193,25.8949,25.0399,25.6934,62400.0],["2007-11-26",26.524,26.524,26.1697,26.2675,291100.0],["2007-11-27",26.2125,26.5423,26.1026,26.5362,237900.0],["2007-11-28",26.5362,28.3989,26.5362,28.1058,275100.0],["2007-11-29",27.7638,28.0936,27.6355,27.7332,102300.0],["2007-11-30",27.8981,28.1852,27.3668,27.6844,438900.0],["2007-12-03",27.8676,27.8676,27.3057,27.4706,101800.0],["2007-12-04",27.4706,27.9958,27.3851,27.7638,85100.0],["2007-12-05",27.9103,27.9653,27.6477,27.7271,60300.0],["2007-12-06",27.9287,27.9287,26.9942,27.5256,103700.0],["2007-12-07",27.5256,27.8798,27.4218,27.8065,41900.0],["2007-12-10",27.9409,28.2401,27.8493,28.0508,191800.0],["2007-12-11",28.2035,28.3134,27.8309,27.9897,220600.0],["2007-12-12",28.3134,28.8936,28.289,28.6127,198800.0],["2007-12-13",28.6798,28.6798,28.0997,28.2523,76300.0],["2007-12-14",27.7943,28.1546,27.7943,28.0813,31000.0],["2007-12-17",28.3378,28.3378,27.4034,27.5989,59300.0],["2007-12-18",27.8737,28.0386,27.4217,27.7576,108400.0],["2007-12-19",27.8798,28.4478,27.721,28.2768,148600.0],["2007-12-20",28.7226,29.2784,28.5882,28.9791,169400.0],["2007-12-21",29.0646,29.8647,29.028,29.4433,154900.0],["2007-12-24",29.5654,29.7425,29.4127,29.6265,40300.0],["2007-12-26",29.7486,29.7486,28.5882,28.9058,65200.0],["2007-12-27",28.6066,29.5959,28.6066,29.5593,99700.0],["2007-12-28",29.5593,29.9257,29.3089,29.7547,75100.0],["2007-12-31",29.9074,30.1517,29.4127,30.0968,109500.0],["2008-01-02",29.883,30.2678,29.1745,29.3089,155800.0],["2008-01-03",29.2234,29.2661,28.5821,28.631,205600.0],["2008-01-04",28.631,28.8997,27.9103,27.9653,174400.0],["2008-01-07",28.1058,29.315,27.8126,29.315,219700.0],["2008-01-08",29.6143,29.7975,28.7104,28.7592,155200.0],["2008-01-09",28.8875,29.37,28.3256,29.3028,111900.0],["2008-01-10",29.2539,29.3517,28.8509,29.0402,130800.0],["2008-01-11",28.9486,29.3272,28.747,28.9486,73200.0],["2008-01-14",29.0096,29.3211,28.6432,28.8081,111300.0],["2008-01-15",28.7043,29.1929,28.2401,28.4478,109000.0],["2008-01-16",28.3989,29.6204,28.289,29.315,372600.0],["2008-01-17",29.657,29.9929,28.4966,28.6432,282200.0],["2008-01-18",29.0158,29.5532,28.3195,28.8692,241800.0],["2008-01-22",27.9714,29.767,27.9653,28.2768,282700.0],["2008-01-23",28.2401,28.2401,26.8782,28.1424,250700.0],["2008-01-24",28.2646,29.1379,28.2462,28.6066,185600.0],["2008-01-25",29.1074,29.1074,28.0874,28.2584,91300.0],["2008-01-28",28.3867,28.973,27.6538,28.5211,127700.0],["2008-01-29",28.9791,29.3883,28.2218,28.9852,198900.0],["2008-01-30",29.0035,29.0035,28.5394,28.7104,212500.0],["2008-01-31",28.2035,28.7837,27.8248,28.7104,92200.0],["2008-02-01",28.5821,29.6326,28.5821,29.4982,75200.0],["2008-02-04",29.4372,31.8801,29.4372,31.593,240700.0],["2008-02-05",30.7808,31.5747,30.3838,31.1106,416200.0],["2008-02-06",31.5442,32.7168,31.0251,31.9473,288700.0],["2008-02-07",32.0694,32.2465,31.2754,31.9106,459600.0],["2008-02-08",32.1244,32.9794,31.874,32.0205,248100.0],["2008-02-11",32.2343,32.9427,31.5747,32.9427,181700.0],["2008-02-12",33.0099,34.2619,32.7351,34.2008,163300.0],["2008-02-13",34.1642,34.6589,32.7717,33.2848,387300.0],["2008-02-14",33.5962,34.1886,33.2848,33.5779,238200.0],["2008-02-15",33.1809,33.7489,32.8756,33.2115,157700.0],["2008-02-19",33.3703,35.575,32.4908,32.9244,804500.0],["2008-02-20",31.2022,32.0816,31.2022,31.8373,414700.0],["2008-02-21",32.2221,32.8511,31.7579,31.9228,166100.0],["2008-02-22",31.874,32.3687,31.6724,32.3687,109500.0],["2008-02-25",32.6129,32.8572,31.7518,32.7962,117800.0],["2008-02-26",32.674,34.097,32.5702,33.9932,145000.0],["2008-02-27",33.9932,34.6833,33.6207,33.7428,209300.0],["2008-02-28",33.7672,34.3047,33.2725,33.9016,175900.0],["2008-02-29",33.8283,34.6772,31.8495,32.0266,155500.0],["2008-03-03",31.7335,33.3641,31.593,33.3641,178400.0],["2008-03-04",33.2848,33.5718,32.5702,33.2603,183300.0],["2008-03-05",33.7733,34.1459,32.8267,33.1687,177700.0],["2008-03-06",32.7534,33.4558,32.3626,32.5397,164100.0],["2008-03-07",32.3381,33.7611,32.3381,32.6435,253500.0],["2008-03-10",32.845,34.0482,32.3687,32.6129,474400.0],["2008-03-11",33.0649,34.8788,32.9305,34.4818,210000.0],["2008-03-12",35.2085,35.4406,34.3657,34.5001,316800.0],["2008-03-13",33.7123,35.2208,32.9794,35.1597,156900.0],["2008-03-14",36.033,36.1246,33.8344,34.1581,189600.0],["2008-03-17",33.0282,34.4818,33.0099,33.7733,175500.0],["2008-03-18",34.7749,35.1536,33.4069,34.6039,218700.0],["2008-03-19",34.7749,35.3918,33.4374,33.7672,221500.0],["2008-03-20",33.8466,34.5978,33.1687,34.4696,165400.0],["2008-03-24",34.4696,35.9659,34.0482,35.5933,196400.0],["2008-03-25",35.9536,35.9536,34.9704,35.1169,166200.0],["2008-03-26",34.9765,35.6422,34.6345,35.4223,142900.0],["2008-03-27",35.4223,35.8437,34.6039,35.3979,114600.0],["2008-03-28",35.2757,36.0514,34.6955,34.9154,153400.0],["2008-03-31",34.5306,35.1658,34.0665,34.4024,152200.0],["2008-04-01",34.2008,36.43,34.2008,35.63,314100.0],["2008-04-02",35.5078,35.7155,34.2802,34.323,347400.0],["2008-04-03",34.439,34.439,32.8756,33.0893,368500.0],["2008-04-04",33.4985,33.9077,32.2954,32.503,343800.0],["2008-04-07",31.7335,33.8405,31.7335,33.1993,267400.0],["2008-04-08",33.4069,33.5535,32.5091,32.6496,219100.0],["2008-04-09",32.674,32.674,31.7885,32.2832,254700.0],["2008-04-10",31.9473,32.3992,31.8801,32.2343,137500.0],["2008-04-11",32.1244,32.7962,31.648,32.2343,177400.0],["2008-04-14",32.3809,33.6634,32.2038,33.4374,163800.0],["2008-04-15",33.6023,34.0726,32.4725,32.6679,196700.0],["2008-04-16",32.8023,33.1321,32.1366,32.3381,217100.0],["2008-04-17",32.5946,32.9611,32.1549,32.7107,92800.0],["2008-04-18",32.9,33.4069,32.7412,33.0771,96500.0],["2008-04-21",32.5824,33.2909,32.1977,32.3198,107300.0],["2008-04-22",31.874,32.6068,31.874,32.3625,315100.0],["2008-04-23",32.3687,32.3687,31.6053,32.0022,131500.0],["2008-04-24",32.0022,32.4175,31.5136,31.8923,168200.0],["2008-04-25",32.0205,32.4053,31.6663,31.9656,97300.0],["2008-04-28",31.9473,31.9473,31.1716,31.6846,477500.0],["2008-04-29",31.3915,31.5991,31.2693,31.4342,278400.0],["2008-04-30",31.4831,32.2221,31.4709,31.8434,293400.0],["2008-05-01",32.0253,32.5493,32.0253,32.5185,475600.0],["2008-05-02",32.5678,33.6959,32.4506,33.6528,241600.0],["2008-05-05",33.6528,33.6897,33.3507,33.6343,155400.0],["2008-05-06",33.2089,34.6946,33.2089,34.6822,154200.0],["2008-05-07",34.3987,34.522,33.4431,33.5726,267300.0],["2008-05-08",33.8747,34.7069,33.6712,34.5528,181200.0],["2008-05-09",34.3309,35.1014,34.2137,35.0768,151700.0],["2008-05-12",35.0768,35.3912,34.9658,35.2494,91600.0],["2008-05-13",35.1261,36.4268,35.0275,36.3775,169600.0],["2008-05-14",36.5255,36.5255,35.5699,35.7734,296900.0],["2008-05-15",35.6069,36.6796,35.6069,36.4885,198400.0],["2008-05-16",36.2789,36.92,36.1309,36.8707,132100.0],["2008-05-19",36.9878,37.9434,36.7228,37.7646,175000.0],["2008-05-20",37.6721,37.7707,36.0816,36.4083,120100.0],["2008-05-21",36.6734,36.92,36.0015,36.7782,122200.0],["2008-05-22",36.8892,37.2776,36.6858,37.0741,125700.0],["2008-05-23",36.8954,37.7584,36.3837,36.5316,116500.0],["2008-05-27",36.2172,37.9125,36.0446,37.7769,122900.0],["2008-05-28",37.9064,38.0296,36.1618,36.4762,257200.0],["2008-05-29",36.7782,38.2207,36.0631,37.3577,174200.0],["2008-05-30",37.5488,39.3119,37.3392,38.4673,183500.0],["2008-06-02",38.3194,38.5351,37.7029,38.2886,136300.0],["2008-06-03",38.2269,38.8064,37.9557,38.4673,178000.0],["2008-06-04",37.6228,38.6523,37.3577,38.1344,215900.0],["2008-06-05",38.3132,38.7756,38.1899,38.529,110300.0],["2008-06-06",38.4981,38.6954,37.5488,38.0235,184800.0],["2008-06-09",38.0913,38.0913,36.7042,36.8953,255600.0],["2008-06-10",36.9385,37.1666,35.9892,36.1618,296900.0],["2008-06-11",36.1556,36.5501,35.7611,36.1926,98000.0],["2008-06-12",36.8029,37.3947,36.6549,36.883,126500.0],["2008-06-13",36.6364,36.8892,35.6008,35.8967,119000.0],["2008-06-16",36.1063,36.1248,35.3172,35.9213,120300.0],["2008-06-17",36.057,36.0631,34.5343,34.8918,281800.0],["2008-06-18",34.9103,35.0151,33.3384,33.4431,271800.0],["2008-06-19",33.4432,34.2815,33.3507,34.0904,190500.0],["2008-06-20",33.9178,34.1089,33.289,33.6404,119500.0],["2008-06-23",33.4616,33.9671,33.3075,33.5973,143400.0],["2008-06-24",33.6281,33.8069,33.4062,33.5603,98000.0],["2008-06-25",33.4986,34.5466,33.3075,33.961,73800.0],["2008-06-26",33.9733,34.0411,33.289,33.8624,150200.0],["2008-06-27",33.1226,34.1521,33.1226,33.7267,210000.0],["2008-06-30",33.8932,34.8548,33.8192,34.7624,152400.0],["2008-07-01",34.3617,34.485,33.4432,33.8315,235400.0],["2008-07-02",34.3925,34.5651,32.5863,32.7219,183300.0],["2008-07-03",32.7527,33.887,32.7527,33.474,102100.0],["2008-07-07",32.6849,33.9055,32.5123,33.7267,105600.0],["2008-07-08",34.0596,34.522,33.2952,34.1089,147200.0],["2008-07-09",33.924,35.2617,33.8377,34.3987,186400.0],["2008-07-10",34.7007,34.898,33.548,34.1151,217900.0],["2008-07-11",33.6897,34.0288,33.3877,33.6897,135700.0],["2008-07-14",33.9672,35.1446,33.8439,34.8179,112300.0],["2008-07-15",34.6391,35.4097,34.2507,35.1631,107300.0],["2008-07-16",35.4528,35.6809,34.9535,35.6378,116000.0],["2008-07-17",35.6439,37.2652,35.6439,35.8659,214400.0],["2008-07-18",36.1556,36.396,35.2371,36.3899,217200.0],["2008-07-21",35.6686,36.9755,35.4405,35.6439,142400.0],["2008-07-22",35.3234,35.7549,35.1754,35.385,252200.0],["2008-07-23",35.3234,35.6254,34.9843,35.5823,395800.0],["2008-07-24",35.6624,36.2481,35.5268,35.6809,94300.0],["2008-07-25",35.8659,35.8659,34.9288,35.0768,106600.0],["2008-07-28",35.2309,36.2912,35.2309,35.8474,174700.0],["2008-07-29",35.6809,35.8474,35.5145,35.7056,285400.0],["2008-07-30",35.4035,36.6179,34.8302,35.0768,302700.0],["2008-07-31",35.1014,35.385,34.8795,34.9966,182300.0],["2008-08-01",35.422,35.4713,35.0706,35.4035,42800.0],["2008-08-04",35.4713,36.1371,35.4713,35.7364,190900.0],["2008-08-05",36.1556,37.7461,35.9707,37.2961,193500.0],["2008-08-06",37.5118,38.8002,37.5118,38.2577,296400.0],["2008-08-07",37.8262,38.831,37.8262,38.3132,162400.0],["2008-08-08",37.9433,38.3625,37.3022,37.6536,176400.0],["2008-08-11",37.9865,37.9865,36.92,37.0803,106300.0],["2008-08-12",37.444,37.444,36.5255,36.6611,100500.0],["2008-08-13",36.5871,36.5871,35.5145,36.4392,185900.0],["2008-08-14",36.3035,37.0433,36.1556,36.9878,202800.0],["2008-08-15",36.9878,37.0248,36.1864,36.1864,45900.0],["2008-08-18",36.2912,37.3515,36.1556,36.9138,89200.0],["2008-08-19",36.8399,37.3824,36.3159,36.7597,71300.0],["2008-08-20",36.6796,38.0851,36.6241,37.9988,214400.0],["2008-08-21",37.9125,38.2701,37.4193,37.7399,90200.0],["2008-08-22",37.7707,37.8324,36.2234,36.3899,93300.0],["2008-08-25",36.3282,36.3714,35.0768,35.9583,133300.0],["2008-08-26",35.7117,35.7302,35.2679,35.3912,84200.0],["2008-08-27",35.3604,35.3788,34.8055,35.2186,123200.0],["2008-08-28",35.1076,35.6069,34.9535,35.2679,122600.0],["2008-08-29",35.1816,35.2494,34.8302,34.9782,81700.0],["2008-09-02",35.2556,36.359,35.2062,35.7549,125900.0],["2008-09-03",36.02,36.02,35.0028,35.5453,96000.0],["2008-09-04",35.7919,36.0323,35.4652,35.8597,138200.0],["2008-09-05",35.7857,36.322,34.7932,36.0261,231800.0],["2008-09-08",37.7646,37.8139,35.6008,36.6179,219200.0],["2008-09-09",36.6179,36.6796,36.2419,36.396,133000.0],["2008-09-10",36.396,36.9447,35.8597,36.6796,260000.0],["2008-09-11",36.1309,36.6734,36.0015,36.3405,184800.0],["2008-09-12",36.6549,36.6796,35.7549,36.3467,115700.0],["2008-09-15",35.7611,36.4268,35.459,35.5391,108700.0],["2008-09-16",34.6637,35.5083,34.1767,35.3419,216400.0],["2008-09-17",35.1261,35.3542,33.437,35.2494,468200.0],["2008-09-18",35.0151,35.3727,31.7417,34.8302,495400.0],["2008-09-19",35.4713,36.322,33.1842,33.6219,370700.0],["2008-09-22",33.7391,33.7945,31.2054,32.7897,210700.0],["2008-09-23",32.3459,32.9993,32.0253,32.4938,156900.0],["2008-09-24",32.5986,32.5986,31.0266,31.452,207400.0],["2008-09-25",31.5568,33.2459,31.4212,32.987,150900.0],["2008-09-26",32.5493,32.839,31.8588,32.1671,84200.0],["2008-09-29",31.2979,31.6862,28.8197,29.6704,340100.0],["2008-09-30",29.2512,31.3225,29.245,31.1068,183600.0],["2008-10-01",31.0143,32.9623,30.8663,32.4691,181300.0],["2008-10-02",32.0623,32.4013,31.0636,31.2177,82800.0],["2008-10-03",31.5444,32.0253,29.8985,29.8985,81200.0],["2008-10-06",28.758,28.869,25.1517,27.1244,394000.0],["2008-10-07",26.1504,27.6915,25.0408,25.2134,261800.0],["2008-10-08",24.6894,25.8298,24.227,24.6894,433200.0],["2008-10-09",24.751,25.6017,22.39,22.39,338800.0],["2008-10-10",21.1262,24.4798,20.818,21.4221,804700.0],["2008-10-13",22.9633,24.0606,21.6687,23.8017,210800.0],["2008-10-14",25.3058,25.8237,23.4811,23.6352,301700.0],["2008-10-15",23.666,24.0174,22.7044,22.7044,159600.0],["2008-10-16",22.4701,23.1544,21.7858,22.9818,113400.0],["2008-10-17",22.1619,24.0976,22.1619,23.4873,152400.0],["2008-10-20",24.0421,25.0161,24.0421,24.7387,85900.0],["2008-10-21",24.0729,24.227,23.179,23.3578,110800.0],["2008-10-22",23.6352,23.6352,20.7563,21.2002,176800.0],["2008-10-23",20.2508,21.2742,17.4213,18.1918,457000.0],["2008-10-24",16.8356,17.5754,16.3363,17.3411,198700.0],["2008-10-27",16.663,17.7726,16.3794,17.1007,197000.0],["2008-10-28",17.5569,18.0192,16.1205,18.0192,222000.0],["2008-10-29",18.0131,19.246,17.5692,18.8638,239000.0],["2008-10-30",19.4063,19.4063,18.4323,19.0241,174100.0],["2008-10-31",18.9439,20.0166,18.833,19.6282,226100.0],["2008-11-03",20.0474,21.0276,19.5789,20.8858,139100.0],["2008-11-04",21.7057,21.8351,21.0214,21.7488,130000.0],["2008-11-05",21.5454,21.6317,19.844,19.9364,205100.0],["2008-11-06",19.9796,20.0906,18.3521,18.5186,171900.0],["2008-11-07",18.6357,20.5221,18.5432,20.1214,320100.0],["2008-11-10",19.7638,20.3371,19.5912,19.9118,110500.0],["2008-11-11",19.7268,19.8625,18.8761,19.2152,194000.0],["2008-11-12",18.9069,19.2953,18.7405,18.9501,94200.0],["2008-11-13",18.346,20.9104,18.346,20.6885,197900.0],["2008-11-14",21.0769,22.0201,20.3433,21.2372,140900.0],["2008-11-17",21.0831,21.6132,20.6022,20.7625,104700.0],["2008-11-18",21.268,22.0016,20.9289,21.2618,176100.0],["2008-11-19",21.0584,21.3975,19.8563,19.8625,133000.0],["2008-11-20",19.6837,21.194,18.7158,18.8946,335400.0],["2008-11-21",18.8884,20.7872,18.2966,19.6714,145500.0],["2008-11-24",19.5419,20.9043,19.2707,20.5591,120600.0],["2008-11-25",20.855,20.855,19.3816,19.8563,123500.0],["2008-11-26",19.6035,21.1015,19.585,20.9598,109200.0],["2008-11-28",20.9906,21.4529,20.6824,21.4529,57300.0],["2008-12-01",20.3433,21.1755,20.2015,20.3371,189800.0],["2008-12-02",20.6515,21.9338,20.3926,21.3605,152800.0],["2008-12-03",20.8796,22.0817,20.8796,21.1509,197300.0],["2008-12-04",20.7255,21.2495,20.1645,20.5221,206700.0],["2008-12-05",20.744,22.4208,20.6947,22.1249,196600.0],["2008-12-08",21.6132,24.2702,21.6132,23.9311,294000.0],["2008-12-09",23.7708,24.0174,23.3455,23.3516,176100.0],["2008-12-10",23.4749,24.0051,23.2838,23.7154,92100.0],["2008-12-11",23.5612,24.0421,22.6859,22.8461,85500.0],["2008-12-12",21.7735,23.1174,21.7427,23.0804,97900.0],["2008-12-15",22.6304,25.3552,22.6304,25.2442,238700.0],["2008-12-16",25.5278,27.0997,24.9421,26.8162,312900.0],["2008-12-17",26.773,26.773,25.5586,25.6141,159700.0],["2008-12-18",25.5339,27.1244,25.5339,26.2675,169500.0],["2008-12-19",26.4463,26.9271,25.6695,25.8422,91600.0],["2008-12-22",25.7867,25.9161,25.0223,25.3428,72700.0],["2008-12-23",25.4908,26.8223,25.3736,26.4463,114800.0],["2008-12-24",26.2675,26.6374,25.9161,26.5326,40000.0],["2008-12-26",26.5326,26.6621,25.7189,25.8298,48900.0],["2008-12-29",25.7127,26.8038,25.7127,26.6066,88800.0],["2008-12-30",26.6066,27.7347,26.6066,27.26,107700.0],["2008-12-31",26.884,27.334,26.5942,26.8223,128400.0],["2009-01-02",26.6929,28.234,26.6621,27.821,123300.0],["2009-01-05",27.969,28.0491,27.4326,27.6237,149500.0],["2009-01-06",27.9258,28.1847,25.6079,25.8915,258500.0],["2009-01-07",25.9408,26.3415,25.0469,25.3305,114500.0],["2009-01-08",24.1654,25.1702,24.153,24.5661,54200.0],["2009-01-09",24.8127,24.8127,23.7523,23.7708,175700.0],["2009-01-12",23.4256,23.7277,21.6502,22.1557,430000.0],["2009-01-13",21.5762,21.7242,20.9598,21.4283,242700.0],["2009-01-14",21.1817,21.1817,19.8748,20.3988,356900.0],["2009-01-15",20.9104,21.8845,20.5467,21.8413,319700.0],["2009-01-16",22.0262,22.2297,21.2865,21.8968,152100.0],["2009-01-20",21.903,22.1619,21.3605,21.4529,195600.0],["2009-01-21",21.7303,22.6365,21.6502,22.3098,252000.0],["2009-01-22",22.1989,22.4393,21.718,22.1434,106800.0],["2009-01-23",21.7303,22.0386,21.6872,21.8105,85600.0],["2009-01-26",21.8105,23.0496,21.7303,22.7722,111400.0],["2009-01-27",22.5996,23.7277,22.5749,23.666,153400.0],["2009-01-28",23.2407,24.3503,23.2407,24.2147,173600.0],["2009-01-29",23.9804,24.2763,23.6784,23.8695,129700.0],["2009-01-30",23.8386,24.0729,23.2099,23.29,145200.0],["2009-02-02",23.1051,23.4749,21.5762,22.0324,477000.0],["2009-02-03",22.1927,22.1927,20.1152,21.7242,549200.0],["2009-02-04",21.5762,22.1927,21.0399,21.3235,130900.0],["2009-02-05",21.2063,21.3296,20.5221,20.6454,540300.0],["2009-02-06",20.6392,21.5084,20.6392,21.2187,118800.0],["2009-02-09",21.2064,21.5023,21.0646,21.3111,170800.0],["2009-02-10",21.1509,21.2742,20.0412,20.2015,230500.0],["2009-02-11",20.4049,21.1139,20.1892,21.0954,278100.0],["2009-02-12",20.9598,21.5701,20.818,21.4961,116600.0],["2009-02-13",21.5762,22.3037,21.4098,22.0447,124300.0],["2009-02-17",22.729,22.729,20.5406,20.7563,136600.0],["2009-02-18",21.0522,21.0522,20.3556,20.5776,110600.0],["2009-02-19",20.5776,20.8057,19.8686,19.8748,107400.0],["2009-02-20",19.7392,20.6084,19.4309,20.1214,149300.0],["2009-02-23",20.5344,20.5344,18.7097,18.8823,94300.0],["2009-02-24",18.8453,19.77,18.8268,19.4864,133800.0],["2009-02-25",19.3138,19.6344,18.6295,19.3878,97500.0],["2009-02-26",19.6898,20.0042,19.2891,19.2891,81000.0],["2009-02-27",20.0721,20.1522,19.0672,19.209,144700.0],["2009-03-02",18.4323,18.6912,17.637,17.6802,134900.0],["2009-03-03",17.6617,18.2905,17.3966,17.4336,123800.0],["2009-03-04",17.4274,17.6802,16.848,17.261,224000.0],["2009-03-05",17.0391,17.1685,16.0034,16.2808,342400.0],["2009-03-06",16.5151,17.2487,16.2315,17.0576,296800.0],["2009-03-09",17.0637,17.6925,16.8418,17.1069,351500.0],["2009-03-10",17.3226,18.7097,17.224,18.3953,441300.0],["2009-03-11",17.8158,18.9563,17.8158,18.5432,283900.0],["2009-03-12",18.4199,19.135,18.1549,19.0857,256900.0],["2009-03-13",19.8625,20.4974,19.0672,20.4234,161200.0],["2009-03-16",20.5776,21.0029,20.3741,20.6454,187500.0],["2009-03-17",20.6454,21.1632,20.6084,20.8981,179800.0],["2009-03-18",20.5591,20.8426,19.844,20.6145,348300.0],["2009-03-19",20.781,21.0152,19.9611,20.8118,160200.0],["2009-03-20",20.8488,21.0461,20.0351,20.0659,131900.0],["2009-03-23",20.146,20.8611,19.8316,20.855,96900.0],["2009-03-24",20.9721,21.3358,20.3495,20.7933,122800.0],["2009-03-25",20.8673,21.5762,20.855,21.5762,83500.0],["2009-03-26",21.7057,22.3961,21.5208,22.2605,211200.0],["2009-03-27",21.8475,22.0879,21.7365,22.0632,132400.0],["2009-03-30",21.755,21.755,20.4419,20.5652,105900.0],["2009-03-31",21.1139,21.2742,20.5344,20.9967,90400.0],["2009-04-01",20.8365,21.8721,20.5467,21.6749,80800.0],["2009-04-02",22.0879,22.692,22.0139,22.2235,51700.0],["2009-04-03",21.1447,22.914,21.1447,22.8338,55200.0],["2009-04-06",23.2013,23.2013,21.945,22.8076,85500.0],["2009-04-07",22.5013,23.3201,22.2388,23.0451,94600.0],["2009-04-08",23.1326,23.4263,23.1138,23.3576,88900.0],["2009-04-09",24.5327,24.5327,23.4513,23.6639,64600.0],["2009-04-13",23.6264,23.7451,22.9513,23.0451,91100.0],["2009-04-14",23.0076,23.2513,22.6951,23.0763,204200.0],["2009-04-15",23.0576,23.2763,22.7701,23.1638,250600.0],["2009-04-16",23.2638,23.5639,22.9763,23.0451,168300.0],["2009-04-17",23.0451,23.7826,22.6575,23.6201,105400.0],["2009-04-20",23.3263,23.3263,22.6263,22.8826,67900.0],["2009-04-21",22.8951,23.8639,22.8951,23.6389,60300.0],["2009-04-22",23.4076,24.4889,23.4076,24.0014,139300.0],["2009-04-23",23.9514,24.6264,23.9139,24.5889,71900.0],["2009-04-24",24.6764,24.8139,23.8264,24.0139,94000.0],["2009-04-27",23.4764,23.7451,22.5825,23.0513,131000.0],["2009-04-28",22.9138,23.1201,22.2763,22.4888,116300.0],["2009-04-29",22.5138,24.7764,22.5138,24.2576,108600.0],["2009-04-30",24.3826,25.3952,24.2326,24.5889,115000.0],["2009-05-01",24.5639,24.8389,23.5013,24.8389,133300.0],["2009-05-04",25.0264,25.4827,24.5889,24.8264,72700.0],["2009-05-05",24.9077,25.3702,24.5077,25.2765,86900.0],["2009-05-06",25.464,25.6327,25.1452,25.5327,66200.0],["2009-05-07",25.3202,25.7452,25.0702,25.689,57200.0],["2009-05-08",25.6827,25.9952,25.164,25.7077,44700.0],["2009-05-11",25.3827,25.3827,24.1451,24.6764,141700.0],["2009-05-12",24.5639,24.6139,23.9139,24.2889,184800.0],["2009-05-13",23.9889,24.2201,23.4701,23.8701,128300.0],["2009-05-14",23.7139,23.9701,23.5326,23.8201,155800.0],["2009-05-15",23.9576,24.2201,23.6576,24.0701,60500.0],["2009-05-18",24.0264,25.1702,24.0264,25.1327,35100.0],["2009-05-19",25.2327,25.514,24.9327,25.0014,62100.0],["2009-05-20",25.3577,25.8765,25.2952,25.8577,112900.0],["2009-05-21",25.214,25.9515,25.214,25.8953,106000.0],["2009-05-22",25.8765,25.9765,25.6952,25.789,44700.0],["2009-05-26",25.7952,26.6953,25.7827,26.5328,84800.0],["2009-05-27",26.7078,27.3453,26.1765,26.3078,110400.0],["2009-05-28",26.4328,26.4515,25.5952,25.989,49600.0],["2009-05-29",26.5453,26.6828,25.2702,25.8015,103700.0],["2009-06-01",25.9515,26.3765,25.4702,25.9452,138400.0],["2009-06-02",26.1265,27.6266,25.9952,26.9328,105200.0],["2009-06-03",26.6453,26.8078,26.2203,26.464,103800.0],["2009-06-04",26.539,26.6328,26.2515,26.4265,86800.0],["2009-06-05",26.7515,26.8265,25.9702,26.1077,122300.0],["2009-06-08",25.639,26.0828,25.5265,25.6577,84400.0],["2009-06-09",25.4765,25.9327,25.4515,25.6265,93000.0],["2009-06-10",25.9702,26.039,25.5827,25.7952,51800.0],["2009-06-11",25.5765,25.864,25.5452,25.5827,69800.0],["2009-06-12",25.4765,25.6202,25.0952,25.5515,106600.0],["2009-06-15",25.4452,25.539,25.0014,25.3827,114300.0],["2009-06-16",25.2577,25.3015,23.9764,24.1389,108200.0],["2009-06-17",24.1764,24.3326,23.8326,24.2076,81500.0],["2009-06-18",24.5514,25.1827,24.5452,24.7327,99300.0],["2009-06-19",25.0639,25.3327,25.0014,25.1577,204600.0],["2009-06-22",25.2139,25.2202,24.3514,24.3889,89900.0],["2009-06-23",24.5889,25.1827,24.3639,25.0139,58300.0],["2009-06-24",25.2765,25.4515,24.0701,24.1639,88000.0],["2009-06-25",24.0639,25.0827,23.9076,24.8452,59500.0],["2009-06-26",24.6389,24.8389,24.4702,24.7202,67200.0],["2009-06-29",24.7139,25.1452,24.4139,25.0764,89800.0],["2009-06-30",25.0702,25.3077,24.8389,25.0764,62800.0],["2009-07-01",25.439,25.8452,25.3077,25.664,37000.0],["2009-07-02",25.4327,25.6015,24.9514,25.1452,55700.0],["2009-07-06",25.0077,25.9077,24.9577,25.439,94800.0],["2009-07-07",25.314,25.5702,24.7764,24.8327,89100.0],["2009-07-08",24.8327,25.2765,24.4139,24.8889,127800.0],["2009-07-09",25.1452,25.1577,24.1889,24.4389,45200.0],["2009-07-10",24.2201,24.4952,24.0014,24.3952,57300.0],["2009-07-13",24.5952,24.9952,24.2264,24.3952,148100.0],["2009-07-14",24.4077,24.6202,24.2827,24.4139,72800.0],["2009-07-15",24.6952,25.9015,24.5702,25.7077,190500.0],["2009-07-16",25.6827,26.3453,25.4077,26.289,86000.0],["2009-07-17",26.189,27.1828,26.1453,26.5078,139900.0],["2009-07-20",26.7328,26.7328,26.1265,26.4578,97700.0],["2009-07-21",26.5328,26.6953,26.0765,26.2328,97300.0],["2009-07-22",26.4328,27.5016,26.1703,27.0828,128200.0],["2009-07-23",27.2453,27.9516,27.1266,27.4578,130300.0],["2009-07-24",27.1516,27.8704,27.1516,27.7516,107800.0],["2009-07-27",27.8766,28.4079,27.5828,28.3641,40200.0],["2009-07-28",28.4329,28.8704,27.9704,28.2141,47500.0],["2009-07-29",27.7453,28.3579,27.4578,27.8329,50100.0],["2009-07-30",28.0891,28.8642,27.9391,28.6016,51200.0],["2009-07-31",28.6016,29.2392,28.5391,28.8767,65700.0],["2009-08-03",29.4079,30.9393,29.3767,30.6268,162100.0],["2009-08-04",30.6643,32.2706,30.4705,30.8893,125500.0],["2009-08-05",31.1268,31.1268,30.3767,30.6268,58100.0],["2009-08-06",30.8893,30.8893,30.533,30.583,53800.0],["2009-08-07",30.9393,31.033,30.0142,30.5643,73600.0],["2009-08-10",30.4955,30.6268,30.3455,30.6205,46600.0],["2009-08-11",30.158,30.1955,28.9579,29.2142,94100.0],["2009-08-12",29.0642,29.3829,28.9017,29.0829,89700.0],["2009-08-13",29.3392,29.5142,28.5454,29.4704,39900.0],["2009-08-14",29.7267,29.7267,29.0142,29.2892,42600.0],["2009-08-17",28.7579,28.7579,28.3891,28.5454,28300.0],["2009-08-18",28.5391,28.6767,28.1329,28.3141,61600.0],["2009-08-19",28.2141,28.8079,28.1266,28.7829,45200.0],["2009-08-20",28.9704,29.4267,28.9142,29.1267,92700.0],["2009-08-21",29.2454,29.7392,29.0204,29.5455,49900.0],["2009-08-24",29.733,30.1267,29.1329,29.3704,98600.0],["2009-08-25",29.3704,29.6142,29.1017,29.3329,21600.0],["2009-08-26",29.1829,29.2767,28.4891,28.7016,83200.0],["2009-08-27",28.7579,29.5517,28.6079,29.5267,51700.0],["2009-08-28",29.533,29.9517,28.8642,29.2892,79300.0],["2009-08-31",28.5954,28.6391,27.5203,27.8641,107100.0],["2009-09-01",27.0703,27.9829,26.489,26.7703,80400.0],["2009-09-02",26.2703,27.4641,26.2703,27.2078,55800.0],["2009-09-03",27.6016,27.6266,26.7015,27.4266,139500.0],["2009-09-04",27.6453,28.5141,27.3953,28.4016,93700.0],["2009-09-08",28.4516,28.6204,27.9079,28.3329,72000.0],["2009-09-09",28.4016,28.4016,27.6266,27.7203,62500.0],["2009-09-10",27.8766,28.0954,27.5641,28.0391,80200.0],["2009-09-11",28.1016,28.7829,27.9641,28.5579,86400.0],["2009-09-14",28.2829,28.3891,27.8391,27.8454,103300.0],["2009-09-15",27.8454,28.3516,27.7391,28.3266,94000.0],["2009-09-16",28.6829,29.5267,28.2641,29.1079,87700.0],["2009-09-17",29.1079,29.9392,28.8829,29.7642,118900.0],["2009-09-18",29.9892,31.2518,29.908,30.9205,106600.0],["2009-09-21",30.6893,30.758,29.808,29.9392,68000.0],["2009-09-22",30.4455,30.583,29.9705,30.3017,78400.0],["2009-09-23",30.4705,30.483,30.1392,30.258,131600.0],["2009-09-24",30.5518,30.5893,29.5767,29.7392,88800.0],["2009-09-25",29.833,29.9705,29.6329,29.783,93700.0],["2009-09-28",29.858,29.8642,29.4454,29.7642,98600.0],["2009-09-29",29.7642,30.0642,29.6017,29.7642,41700.0],["2009-09-30",29.883,30.4205,29.4642,30.0642,112500.0],["2009-10-01",30.0642,30.6205,29.4017,29.8455,347900.0],["2009-10-02",29.9642,31.8393,29.9267,31.5518,273500.0],["2009-10-05",31.7831,31.9331,31.2268,31.3768,155500.0],["2009-10-06",31.9143,32.7456,31.4831,31.5331,178400.0],["2009-10-07",31.5331,32.1143,31.1705,31.3643,170000.0],["2009-10-08",31.4081,31.9206,31.0955,31.7206,136500.0],["2009-10-09",31.7268,31.7268,31.2893,31.4143,56700.0],["2009-10-12",31.5456,32.2769,31.5456,32.2519,58700.0],["2009-10-13",32.5581,33.6269,32.3519,33.2144,182900.0],["2009-10-14",33.4457,33.9957,32.9769,33.3144,133300.0],["2009-10-15",33.4332,33.4332,33.0019,33.2707,81800.0],["2009-10-16",33.2519,33.7519,32.9394,33.4832,143600.0],["2009-10-19",33.3144,34.3645,33.3019,34.202,149600.0],["2009-10-20",34.1457,34.177,33.5207,33.8707,49900.0],["2009-10-21",33.7457,34.152,33.5519,33.7894,73300.0],["2009-10-22",33.5519,34.127,33.3519,34.002,64100.0],["2009-10-23",34.052,34.252,33.3769,33.9457,66300.0],["2009-10-26",33.7519,34.4707,33.0707,33.2394,91900.0],["2009-10-27",32.8206,33.6957,32.8144,32.9331,76200.0],["2009-10-28",33.1269,33.3457,32.6331,33.1894,188900.0],["2009-10-29",33.4394,34.2832,33.4144,34.002,66700.0],["2009-10-30",33.3769,33.9457,33.2019,33.7144,168800.0],["2009-11-02",33.4832,34.002,33.4207,33.6707,140900.0],["2009-11-03",33.4082,33.4082,32.7956,33.0957,186500.0],["2009-11-04",33.0581,34.4207,33.0269,34.0145,111200.0],["2009-11-05",34.0895,34.2582,33.6269,34.177,201200.0],["2009-11-06",34.1395,34.3332,33.4644,33.6957,102700.0],["2009-11-09",34.227,34.6145,34.1082,34.377,73900.0],["2009-11-10",34.127,35.0833,34.1145,34.4457,80800.0],["2009-11-11",34.5145,34.5582,33.4957,33.8582,234300.0],["2009-11-12",33.9082,34.0645,33.1519,33.1582,42500.0],["2009-11-13",33.3207,33.7519,33.1582,33.7144,45100.0],["2009-11-16",34.0645,34.6082,33.6332,34.5457,92200.0],["2009-11-17",34.5457,35.2583,34.4207,35.227,80500.0],["2009-11-18",35.2395,35.3958,34.602,34.7833,74000.0],["2009-11-19",34.4895,35.0958,34.227,34.8895,114200.0],["2009-11-20",34.527,34.6582,34.2145,34.452,32300.0],["2009-11-23",35.0395,35.5958,34.577,34.9145,108800.0],["2009-11-24",34.8958,36.7271,34.8958,36.6709,186700.0],["2009-11-25",37.1209,38.2272,36.4396,37.0334,416800.0],["2009-11-27",35.7271,36.2521,35.252,35.9146,126200.0],["2009-11-30",35.9333,35.9958,35.4083,35.7083,89400.0],["2009-12-01",35.8771,36.0708,35.6833,35.9646,136900.0],["2009-12-02",36.1458,36.4209,36.0396,36.3771,178800.0],["2009-12-03",36.5646,36.7209,35.9146,36.3021,239200.0],["2009-12-04",36.7209,36.9146,36.4208,36.8896,149300.0],["2009-12-07",36.5084,36.9959,36.3896,36.9709,261900.0],["2009-12-08",36.6021,36.9959,36.2021,36.7459,102400.0],["2009-12-09",36.7396,37.1897,36.5709,36.8771,96400.0],["2009-12-10",36.8771,37.5959,36.8771,37.5522,178300.0],["2009-12-11",37.5522,38.7335,37.5022,38.471,78600.0],["2009-12-14",38.9272,39.0772,38.596,39.046,97000.0],["2009-12-15",38.971,38.971,38.2772,38.571,149700.0],["2009-12-16",39.046,39.0585,38.471,38.6397,99500.0],["2009-12-17",38.1647,38.821,38.0647,38.546,95100.0],["2009-12-18",38.7835,38.8272,37.9084,38.6085,95600.0],["2009-12-21",38.4522,39.2585,38.4522,38.721,31600.0],["2009-12-22",38.5772,39.7085,38.5772,39.7085,50600.0],["2009-12-23",39.596,41.2899,39.596,41.0711,72300.0],["2009-12-24",41.0524,41.8337,40.6273,41.7962,29600.0],["2009-12-28",42.2212,42.2212,41.4024,41.4961,82500.0],["2009-12-29",41.7212,41.7274,41.1524,41.2461,53800.0],["2009-12-30",41.3149,41.4711,40.9836,41.2586,46300.0],["2009-12-31",41.2586,41.6461,41.0149,41.0774,27100.0],["2010-01-04",41.3961,41.9899,41.3899,41.6712,63200.0],["2010-01-05",41.7274,41.8649,40.9586,41.0149,150300.0],["2010-01-06",40.9649,41.3711,40.8086,41.1524,99400.0],["2010-01-07",41.3274,41.3274,41.0711,41.2836,87800.0],["2010-01-08",41.2211,41.2211,40.4273,40.5086,109000.0],["2010-01-11",39.3335,39.3898,37.0271,37.9147,848500.0],["2010-01-12",37.4834,38.1272,37.2209,37.4522,239700.0],["2010-01-13",37.5459,38.7522,37.2209,38.546,200700.0],["2010-01-14",38.2835,38.8522,38.2835,38.6147,74400.0],["2010-01-15",38.2459,38.7147,38.1834,38.571,53800.0],["2010-01-19",38.596,38.6397,37.5334,37.9334,97800.0],["2010-01-20",37.1084,37.4397,36.3334,36.6271,182700.0],["2010-01-21",36.4146,36.8084,35.7208,36.2708,145600.0],["2010-01-22",35.9208,36.8271,35.8208,36.5834,94100.0],["2010-01-25",36.9771,37.0521,36.2458,36.4271,117400.0],["2010-01-26",36.3271,36.9021,35.8271,36.0458,122300.0],["2010-01-27",35.7271,36.9646,35.3208,36.7334,269000.0],["2010-01-28",37.2772,38.5835,37.1146,38.5022,346300.0],["2010-01-29",38.8147,39.2773,38.1272,38.696,260100.0],["2010-02-01",39.2085,39.2523,38.1272,38.4522,127900.0],["2010-02-02",38.7772,39.3523,38.6397,39.1523,129800.0],["2010-02-03",39.2523,39.2648,38.8335,39.021,70300.0],["2010-02-04",39.1398,39.1398,36.8771,37.0021,152300.0],["2010-02-05",36.7584,37.0709,36.3521,37.0021,167200.0],["2010-02-08",37.0021,37.6397,36.7146,36.9896,185100.0],["2010-02-09",37.3647,38.7335,37.2959,38.2272,232800.0],["2010-02-10",37.7397,38.0647,36.3833,36.9834,151300.0],["2010-02-11",36.8959,37.7897,36.7771,37.4084,143500.0],["2010-02-12",36.9146,37.1521,36.6271,37.1271,92000.0],["2010-02-16",37.2459,37.7209,36.9146,37.3022,135100.0],["2010-02-17",37.4459,38.3585,37.4147,38.2022,83800.0],["2010-02-18",38.1334,39.246,38.0584,39.221,162700.0],["2010-02-19",38.9585,39.5335,38.846,39.0522,70700.0],["2010-02-22",39.1585,40.2086,38.9522,39.8773,99600.0],["2010-02-23",39.2773,39.9961,39.2523,39.2585,65200.0],["2010-02-24",39.546,39.6273,39.2773,39.4773,45600.0],["2010-02-25",39.2773,39.921,39.0022,39.921,46400.0],["2010-02-26",40.0648,40.4336,39.7711,40.1336,112300.0],["2010-03-01",40.4898,41.5274,40.4461,41.3524,125800.0],["2010-03-02",42.0462,42.2899,41.8524,42.1587,104600.0],["2010-03-03",42.1899,42.7275,42.1899,42.5837,86800.0],["2010-03-04",42.9087,43.4338,42.6525,43.1025,142000.0],["2010-03-05",43.515,43.7088,43.24,43.5462,93900.0],["2010-03-08",43.4463,43.8963,42.5149,42.5649,233800.0],["2010-03-09",42.5899,42.5899,41.2961,41.3461,410400.0],["2010-03-10",41.0149,41.3461,39.9773,40.9336,307800.0],["2010-03-11",40.5523,41.0899,40.5523,41.0024,265700.0],["2010-03-12",40.9399,41.6399,40.9399,41.2586,149300.0],["2010-03-15",40.9524,41.0961,39.7585,39.9023,130400.0],["2010-03-16",40.0023,40.1523,39.2648,40.0523,146400.0],["2010-03-17",40.2898,40.2898,39.8773,40.0336,239200.0],["2010-03-18",40.0961,40.2523,39.7335,39.8085,92100.0],["2010-03-19",39.4773,40.1461,39.1773,39.4773,140900.0],["2010-03-22",39.3523,40.0898,39.196,40.0023,113300.0],["2010-03-23",39.8335,41.0399,39.8148,40.9149,111400.0],["2010-03-24",40.9711,41.3774,40.6649,41.2399,104900.0],["2010-03-25",41.1336,41.4899,40.2711,40.6523,182600.0],["2010-03-26",40.6523,40.6523,39.946,40.5211,99100.0],["2010-03-29",40.9648,41.4399,40.6336,40.8648,83600.0],["2010-03-30",41.1086,42.1837,41.1086,42.1024,99800.0],["2010-03-31",42.1024,42.4899,41.5274,41.5336,75300.0],["2010-04-01",38.7585,42.5149,38.7585,42.2899,100100.0],["2010-04-05",42.2087,42.9087,42.1274,42.7837,93200.0],["2010-04-06",42.4525,42.8025,42.1649,42.2962,62600.0],["2010-04-07",41.8212,42.3587,41.8087,42.0899,151500.0],["2010-04-08",41.7837,41.7837,40.3773,40.8836,278700.0],["2010-04-09",40.8648,41.8461,40.7773,41.7649,421100.0],["2010-04-12",41.8712,41.8712,40.8274,41.1711,89800.0],["2010-04-13",41.0899,43.64,41.0899,43.465,323600.0],["2010-04-14",43.615,44.015,43.4025,43.9088,204300.0],["2010-04-15",43.5775,44.0963,43.5775,43.99,59800.0],["2010-04-16",43.6525,43.99,42.1274,42.2712,135500.0],["2010-04-19",42.2837,42.7962,42.1462,42.79,104000.0],["2010-04-20",43.065,43.7775,42.8837,43.7588,92800.0],["2010-04-21",44.1566,44.1566,43.1207,43.2923,148000.0],["2010-04-22",43.7372,43.7372,42.9046,43.5401,100800.0],["2010-04-23",43.5401,44.4934,43.5401,44.0295,62700.0],["2010-04-26",44.0295,45.3323,44.0041,45.1163,132400.0],["2010-04-27",45.1099,45.1099,42.428,42.4788,105800.0],["2010-04-28",42.6441,44.2647,42.5551,43.4321,147500.0],["2010-04-29",44.0422,44.7858,43.5211,44.6523,141400.0],["2010-04-30",44.3346,45.0527,44.3346,44.4871,174800.0],["2010-05-03",44.6714,44.8112,44.3346,44.3346,52600.0],["2010-05-04",43.7626,43.7626,41.9196,42.2691,152000.0],["2010-05-05",41.6908,41.9704,40.9663,41.3921,138300.0],["2010-05-06",40.9345,41.748,39.1232,40.4133,165400.0],["2010-05-07",40.4133,40.8074,39.4346,40.2481,131100.0],["2010-05-10",42.3898,43.3431,41.9196,43.2351,114900.0],["2010-05-11",42.536,44.1693,42.536,43.5465,160100.0],["2010-05-12",43.6736,43.9787,43.2732,43.7181,56500.0],["2010-05-13",43.4003,44.0549,43.394,43.7244,99300.0],["2010-05-14",43.413,43.413,42.625,43.1143,83400.0],["2010-05-17",43.0826,43.8516,41.5891,43.7817,174600.0],["2010-05-18",44.3918,44.4871,42.4343,42.6568,177900.0],["2010-05-19",42.0657,42.7076,41.6844,41.9386,151100.0],["2010-05-20",41.0044,41.5192,40.4324,40.515,151400.0],["2010-05-21",40.1019,41.5382,39.8859,41.5065,159100.0],["2010-05-24",41.5382,42.1356,41.1823,41.7861,106400.0],["2010-05-25",40.4197,41.3666,40.4197,41.2014,92300.0],["2010-05-26",41.3094,42.6377,41.3094,41.5827,104000.0],["2010-05-27",41.9005,43.4702,41.9005,43.4702,58400.0],["2010-05-28",43.7372,43.7753,41.9831,42.2754,147100.0],["2010-06-01",42.5869,43.8516,42.5869,42.93,103800.0],["2010-06-02",43.1525,44.0168,43.0254,43.8516,83200.0],["2010-06-03",43.9278,44.4807,43.5783,44.2329,131900.0],["2010-06-04",43.4385,43.68,42.7902,43.0762,122200.0],["2010-06-07",43.127,43.216,41.7352,42.0721,103400.0],["2010-06-08",42.1547,42.2754,41.5255,41.945,104600.0],["2010-06-09",42.053,42.5424,41.8242,42.0403,73900.0],["2010-06-10",42.9491,44.2329,42.7584,44.1058,68400.0],["2010-06-11",43.9469,44.4553,43.3622,44.4172,50600.0],["2010-06-14",44.8176,45.6565,44.0359,44.2011,80800.0],["2010-06-15",44.7413,44.7413,43.5465,44.6142,101800.0],["2010-06-16",44.3981,44.9574,44.2265,44.665,55400.0],["2010-06-17",44.7159,44.9764,43.5529,44.6015,83300.0],["2010-06-18",44.2329,45.0845,44.2329,44.7222,66200.0],["2010-06-21",45.0781,45.3641,43.3813,43.5783,77900.0],["2010-06-22",43.2351,43.9151,43.1842,43.3686,50100.0],["2010-06-23",42.9427,43.0889,41.6208,42.3136,128300.0],["2010-06-24",42.3136,42.3644,41.4365,42.1038,73100.0],["2010-06-25",42.1038,42.5932,41.678,42.053,41400.0],["2010-06-28",42.3136,42.5106,41.9259,42.1166,33700.0],["2010-06-29",41.1887,41.3539,39.7587,40.1019,138600.0],["2010-06-30",40.3879,40.4896,39.5427,39.7778,167900.0],["2010-07-01",39.7397,40.0193,38.8245,39.8859,94800.0],["2010-07-02",39.6507,41.1061,39.549,40.5722,80100.0],["2010-07-06",40.7438,42.7584,40.7438,42.6568,108500.0],["2010-07-07",42.7394,43.2859,42.0149,42.6949,99900.0],["2010-07-08",42.8856,43.0063,42.0339,42.1738,50300.0],["2010-07-09",41.8051,43.4829,41.8051,43.4639,37600.0],["2010-07-12",43.5783,44.0041,43.2097,43.3686,54300.0],["2010-07-13",43.9723,44.1375,43.1143,43.6291,70800.0],["2010-07-14",43.6863,44.1248,42.9809,44.1058,51300.0],["2010-07-15",44.0295,44.2964,43.4321,44.0422,76800.0],["2010-07-16",44.0422,44.0613,42.4597,42.5996,68700.0],["2010-07-19",42.5805,42.7584,42.2309,42.3962,51900.0],["2010-07-20",42.2564,42.2882,41.8306,42.1229,143800.0],["2010-07-21",42.2754,42.714,42.2182,42.4216,103600.0],["2010-07-22",42.6568,43.3114,42.4407,42.6313,117600.0],["2010-07-23",42.3136,42.8792,42.2055,42.5487,114000.0],["2010-07-26",41.8115,42.644,41.8051,42.625,105100.0],["2010-07-27",43.0317,43.0317,42.4597,42.5297,122800.0],["2010-07-28",42.2945,42.5551,41.8687,42.0403,60900.0],["2010-07-29",42.2627,42.4661,41.8878,42.2818,257100.0],["2010-07-30",42.142,43.5719,41.964,43.5338,176900.0],["2010-08-02",44.1693,44.4553,43.4893,44.0486,112600.0],["2010-08-03",44.0359,44.4553,43.9342,44.3346,65800.0],["2010-08-04",44.3473,45.04,44.3473,45.0019,72200.0],["2010-08-05",45.0019,45.0908,44.2583,44.36,60200.0],["2010-08-06",43.413,44.6078,43.4067,44.5506,60100.0],["2010-08-09",44.5506,45.0591,44.4045,44.7286,61600.0],["2010-08-10",44.3155,44.9002,44.1375,44.5633,54100.0],["2010-08-11",43.0889,43.7753,43.0889,43.3813,101800.0],["2010-08-12",43.0571,43.9914,43.0571,43.9596,53900.0],["2010-08-13",44.2646,44.8493,44.0295,44.6015,57100.0],["2010-08-16",44.0613,45.1099,44.0549,44.7222,108300.0],["2010-08-17",44.9383,45.7645,44.4362,45.5993,102000.0],["2010-08-18",45.8535,47.938,45.4976,47.9317,272100.0],["2010-08-19",47.8427,48.4591,47.1754,47.3406,240900.0],["2010-08-20",47.3343,47.3343,46.4255,46.7877,97400.0],["2010-08-23",47.1309,47.7918,46.6924,46.7114,79100.0],["2010-08-24",46.2539,46.3937,45.6819,45.9933,81000.0],["2010-08-25",45.7264,47.6584,45.0527,47.1436,150400.0],["2010-08-26",47.5313,47.5313,46.9021,47.1563,54900.0],["2010-08-27",47.3978,47.6647,46.6288,47.5694,60900.0],["2010-08-30",47.3406,47.8236,47.0991,47.366,56600.0],["2010-08-31",47.3724,47.8935,47.169,47.7092,85500.0],["2010-09-01",48.5672,48.8214,48.313,48.7896,126400.0],["2010-09-02",48.9485,49.3425,48.7833,48.9993,100500.0],["2010-09-03",49.5014,49.9082,49.0248,49.2536,109300.0],["2010-09-07",48.7134,49.6095,48.7134,49.1964,88200.0],["2010-09-08",49.4506,49.6857,49.0248,49.0438,82400.0],["2010-09-09",49.5141,49.5141,48.815,49.1265,102200.0],["2010-09-10",49.0057,49.7747,49.0057,49.7048,78600.0],["2010-09-13",50.6072,50.8106,50.353,50.5246,75400.0],["2010-09-14",50.6326,51.4207,50.4483,51.033,86700.0],["2010-09-15",51.0712,51.2046,50.4992,51.1093,86200.0],["2010-09-16",51.1602,51.5097,50.5501,50.8488,72900.0],["2010-09-17",50.4928,51.122,50.4928,50.8424,33700.0],["2010-09-20",50.9695,51.122,50.8614,51.0076,53900.0],["2010-09-21",51.2682,51.497,50.4738,51.2873,92100.0],["2010-09-22",51.6495,52.0054,50.0416,51.5033,70200.0],["2010-09-23",51.3826,51.4207,50.7026,50.925,42400.0],["2010-09-24",51.5097,51.5669,51.1157,51.3572,111700.0],["2010-09-27",51.6368,51.8021,51.2873,51.6432,97800.0],["2010-09-28",51.9546,51.9546,50.3149,51.0839,239400.0],["2010-09-29",50.5564,51.4461,50.4293,50.9314,141700.0],["2010-09-30",51.2301,51.2301,49.1773,49.7111,115700.0],["2010-10-01",50.3975,50.5882,49.8382,50.067,80400.0],["2010-10-04",49.6984,50.3911,49.5777,49.8827,51500.0],["2010-10-05",50.0861,51.1601,49.9145,51.0394,95200.0],["2010-10-06",51.3826,51.5732,48.8277,49.584,248100.0],["2010-10-07",49.5268,49.5586,48.8278,49.5268,108200.0],["2010-10-08",49.851,50.5882,49.3298,50.2958,48400.0],["2010-10-11",50.4293,50.4293,49.5777,49.9781,109100.0],["2010-10-12",49.6412,51.3,49.3489,51.1729,111400.0],["2010-10-13",51.1538,52.1961,51.1538,51.9991,100900.0],["2010-10-14",51.7893,52.3931,51.7131,52.3041,140000.0],["2010-10-15",52.5265,52.6791,51.8656,52.4058,77400.0],["2010-10-18",52.6219,52.7045,52.1325,52.5265,56400.0],["2010-10-19",51.7703,52.088,51.0267,51.1919,34100.0],["2010-10-20",50.8424,51.6177,50.6454,50.7089,79000.0],["2010-10-21",51.0903,51.8465,50.4801,51.5478,142800.0],["2010-10-22",51.3254,51.408,49.4696,49.5396,175700.0],["2010-10-25",50.7788,50.7788,48.6435,48.9104,166600.0],["2010-10-26",48.0206,49.6349,48.0143,49.6095,160700.0],["2010-10-27",49.7747,49.87,48.9485,49.4061,90400.0],["2010-10-28",50.0353,50.067,49.5332,49.8255,261200.0],["2010-10-29",49.3108,50.9949,49.3044,50.5056,192700.0],["2010-11-01",51.1729,51.3381,50.3912,50.4801,92500.0],["2010-11-02",50.4611,51.497,50.067,51.4334,67100.0],["2010-11-03",51.0457,51.7258,50.8932,51.1792,29800.0],["2010-11-04",51.408,51.6876,50.9631,51.5224,120700.0],["2010-11-05",51.4589,51.6813,50.6263,50.7788,30400.0],["2010-11-08",50.5246,51.0394,50.156,51.0394,42700.0],["2010-11-09",50.8424,51.2173,50.2132,50.7026,55500.0],["2010-11-10",50.9631,51.2364,50.6263,51.2237,35100.0],["2010-11-11",51.0076,51.1538,50.6708,50.8551,30400.0],["2010-11-12",50.4039,50.9187,50.3594,50.9187,55300.0],["2010-11-15",51.3635,51.3635,50.4992,50.5627,17300.0],["2010-11-16",50.6263,50.8297,50.2958,50.6517,82500.0],["2010-11-17",50.9695,51.1157,50.2005,50.5882,38900.0],["2010-11-18",51.1919,52.3422,50.8678,52.2151,42100.0],["2010-11-19",52.1833,52.1961,50.7979,51.3063,65100.0],["2010-11-22",51.5859,53.3654,50.8106,53.0349,136500.0],["2010-11-23",51.4906,52.8125,51.0712,51.7957,49500.0],["2010-11-24",52.0054,52.4312,51.8211,52.4312,58000.0],["2010-11-26",52.2151,52.2151,51.4525,51.5224,17100.0],["2010-11-29",50.9695,51.7639,49.7874,51.586,68600.0],["2010-11-30",50.5246,51.5288,50.5246,51.4652,152800.0],["2010-12-01",51.9927,52.2215,51.5605,51.8275,69900.0],["2010-12-02",51.605,52.3677,51.605,52.1134,84500.0],["2010-12-03",51.1602,52.0563,51.1602,51.9546,36700.0],["2010-12-06",51.9355,52.0372,51.5796,51.9101,68200.0],["2010-12-07",52.4312,52.4821,51.2364,51.2809,96900.0],["2010-12-08",51.122,51.4779,50.728,51.2046,53100.0],["2010-12-09",51.4271,51.4271,49.9082,50.2513,101300.0],["2010-12-10",50.5627,50.5627,49.584,50.0416,104400.0],["2010-12-13",50.2513,50.8487,50.1179,50.7471,72100.0],["2010-12-14",50.9949,51.7194,50.8869,51.6368,73900.0],["2010-12-15",51.7194,51.9609,51.2618,51.3,37300.0],["2010-12-16",51.605,52.0308,51.5351,51.6304,40700.0],["2010-12-17",51.5478,51.7957,51.3826,51.6241,46100.0],["2010-12-20",51.7957,52.5075,51.7957,52.3931,108500.0],["2010-12-21",52.749,53.7658,52.571,52.8379,121800.0],["2010-12-22",52.9523,52.965,52.3105,52.4757,50500.0],["2010-12-23",52.5265,52.8189,52.3931,52.8125,33900.0],["2010-12-27",52.66,53.1367,52.5393,53.1367,61100.0],["2010-12-28",53.251,53.2892,52.7808,52.8062,39600.0],["2010-12-29",52.7808,53.0858,52.355,52.3867,34400.0],["2010-12-30",52.5964,52.7363,51.4843,52.0054,43700.0],["2010-12-31",51.7321,52.66,51.7321,52.3867,35600.0],["2011-01-03",52.749,54.0455,52.6981,53.1621,99900.0],["2011-01-04",53.3654,53.5052,51.8275,52.2977,75700.0],["2011-01-05",52.374,52.8189,51.9037,52.6028,32600.0],["2011-01-06",52.5075,52.7871,52.1452,52.7553,34200.0],["2011-01-07",52.6028,52.946,52.3549,52.5964,34600.0],["2011-01-10",52.8824,52.8824,52.4312,52.6219,41100.0],["2011-01-11",53.2256,53.2638,52.3232,52.4249,119700.0],["2011-01-12",52.8443,53.3845,52.5583,52.6981,104500.0],["2011-01-13",52.8888,52.8888,52.3041,52.5265,37800.0],["2011-01-14",52.66,52.9396,52.1833,52.2977,51800.0],["2011-01-18",52.2914,52.8189,51.6686,51.9355,58500.0],["2011-01-19",51.9291,52.0817,51.1919,51.4652,37400.0],["2011-01-20",51.2555,51.3317,50.0289,50.5818,55200.0],["2011-01-21",51.033,51.033,50.264,50.442,33500.0],["2011-01-24",50.2768,50.4992,50.1052,50.3467,28000.0],["2011-01-25",50.1179,50.4611,49.8764,50.4229,43500.0],["2011-01-26",50.9822,51.3317,50.4674,51.1157,58700.0],["2011-01-27",50.9949,51.9736,50.9631,51.891,84900.0],["2011-01-28",51.8275,51.891,49.7556,50.0734,75100.0],["2011-01-31",50.3213,50.5373,48.6816,50.3213,71000.0],["2011-02-01",50.6136,51.6558,50.2831,51.5986,67000.0],["2011-02-02",51.4334,52.463,51.3381,52.3232,100900.0],["2011-02-03",52.0499,52.1134,51.1983,51.2618,47600.0],["2011-02-04",51.4716,51.5478,50.2005,50.2577,36900.0],["2011-02-07",50.5501,50.7725,49.9145,50.2641,31300.0],["2011-02-08",49.8383,50.0988,49.762,50.0226,31500.0],["2011-02-09",50.1115,50.3975,49.1837,49.565,468900.0],["2011-02-10",49.0311,49.3362,48.8723,48.9358,51900.0],["2011-02-11",49.0311,49.6158,48.9994,49.5968,77200.0],["2011-02-14",49.3552,49.495,47.6647,48.027,231900.0],["2011-02-15",47.7219,48.4401,47.7219,47.9571,65600.0],["2011-02-16",48.2558,48.421,48.116,48.313,233500.0],["2011-02-17",48.5036,48.6879,48.2685,48.51,77100.0],["2011-02-18",48.4464,48.7769,47.7219,48.3003,194300.0],["2011-02-22",48.0524,48.1732,46.6352,46.775,134600.0],["2011-02-23",46.5144,47.258,45.345,46.0759,240200.0],["2011-02-24",46.0505,46.7241,46.0505,46.5208,97100.0],["2011-02-25",46.775,46.883,45.9107,45.9742,117800.0],["2011-02-28",46.5589,46.8068,45.8853,46.4318,177800.0],["2011-03-01",46.2666,46.5208,45.5484,45.809,119200.0],["2011-03-02",46.4509,47.741,46.3555,47.652,195400.0],["2011-03-03",47.7728,48.6752,47.652,48.5418,222500.0],["2011-03-04",48.402,48.9485,47.6711,48.2685,103800.0],["2011-03-07",48.0969,48.2304,47.2135,47.6965,226300.0],["2011-03-08",47.652,48.0969,46.9784,47.8046,392000.0],["2011-03-09",47.8617,48.7515,47.5186,48.7388,116000.0],["2011-03-10",48.2113,48.4274,48.1032,48.1668,119900.0],["2011-03-11",47.7473,48.7896,47.7473,48.4846,100200.0],["2011-03-14",47.6647,48.4019,47.6647,48.3003,175900.0],["2011-03-15",47.6647,48.5163,47.0673,48.3638,70100.0],["2011-03-16",49.476,49.476,47.5376,47.6012,183200.0],["2011-03-17",47.9889,48.3638,47.7283,48.116,154500.0],["2011-03-18",48.8595,48.8595,48.0333,48.0588,165400.0],["2011-03-21",48.9294,49.4379,48.7769,48.9167,104300.0],["2011-03-22",48.7833,49.0311,48.6879,48.8532,87500.0],["2011-03-23",49.0502,49.9336,48.6244,49.9082,106600.0],["2011-03-24",50.3657,50.3721,50.0861,50.3085,79400.0],["2011-03-25",50.2831,50.5755,50.1242,50.2323,94000.0],["2011-03-28",50.4039,50.7788,50.0353,50.0988,95400.0],["2011-03-29",49.762,49.8192,49.3425,49.5523,159000.0],["2011-03-30",49.5078,49.6603,49.3362,49.5014,151600.0],["2011-03-31",49.1709,49.6158,48.6562,48.9294,493400.0],["2011-04-01",49.4061,50.7725,49.1328,50.6517,105700.0],["2011-04-04",50.9504,51.2555,50.8551,51.0076,53000.0],["2011-04-05",51.5732,51.9101,51.122,51.7067,78900.0],["2011-04-06",51.9164,52.0054,51.3572,51.3762,56400.0],["2011-04-07",51.4779,51.9927,50.925,51.1474,59900.0],["2011-04-08",51.4779,51.783,50.7407,51.3572,53600.0],["2011-04-11",51.3127,51.783,51.2873,51.4652,47500.0],["2011-04-12",51.0013,51.4906,50.353,50.353,59300.0],["2011-04-13",50.6771,50.8551,50.4039,50.8551,64200.0],["2011-04-14",52.1833,52.1833,50.7788,51.9291,68500.0],["2011-04-15",52.0054,52.0054,51.5351,51.8402,42000.0],["2011-04-18",50.4102,51.6876,50.4102,51.4144,75400.0],["2011-04-19",51.7003,52.5265,51.3699,52.4693,98900.0],["2011-04-20",52.9396,53.2701,52.6409,52.7617,90700.0],["2011-04-21",53.203,53.3527,52.2331,52.2656,47400.0],["2011-04-25",52.3893,52.5586,52.2396,52.3242,52300.0],["2011-04-26",52.2396,52.3242,51.7709,51.81,57700.0],["2011-04-27",51.7058,52.4284,51.7058,51.9206,175700.0],["2011-04-28",52.155,52.3828,51.504,51.8295,408700.0],["2011-04-29",52.0704,52.2461,51.6798,51.9272,491000.0],["2011-05-02",52.142,52.1615,51.4519,51.6017,70000.0],["2011-05-03",51.4324,52.3828,51.0158,52.1094,217000.0],["2011-05-04",51.9337,52.0443,51.6733,51.7774,55000.0],["2011-05-05",52.0313,52.0704,50.9442,51.0809,180200.0],["2011-05-06",51.5821,51.9532,51.2697,51.6928,315600.0],["2011-05-09",51.8035,53.2681,51.7188,53.0663,179000.0],["2011-05-10",53.0077,54.5961,52.0508,54.4659,94900.0],["2011-05-11",54.6352,55.2601,54.4138,54.4854,164900.0],["2011-05-12",54.1404,54.6091,53.1965,54.5245,97000.0],["2011-05-13",54.3357,54.5636,54.0298,54.518,67900.0],["2011-05-16",54.6221,54.9411,54.4464,54.8825,62000.0],["2011-05-17",54.9606,55.1169,54.6352,55.0453,83200.0],["2011-05-18",55.2731,55.4033,54.8695,55.2991,78100.0],["2011-05-19",55.6181,55.9045,55.3252,55.4423,65300.0],["2011-05-20",55.0908,55.4423,54.85,55.2275,29100.0],["2011-05-23",54.863,54.863,54.4529,54.6417,19400.0],["2011-05-24",55.3447,55.3837,54.8695,54.9281,55300.0],["2011-05-25",54.8109,55.0257,54.3943,54.6482,64400.0],["2011-05-26",54.7588,55.0518,54.6612,54.8044,41900.0],["2011-05-27",55.2145,55.9241,54.9997,55.7353,35500.0],["2011-05-31",57.0307,57.0307,56.1128,56.575,62300.0],["2011-06-01",56.3146,56.4708,55.7418,55.7938,80500.0],["2011-06-02",56.0868,56.0868,55.1494,55.7548,64600.0],["2011-06-03",56.1779,56.1909,55.5595,56.0672,37000.0],["2011-06-06",56.0607,56.0607,55.3512,55.4749,33700.0],["2011-06-07",55.885,56.8224,55.885,56.575,49600.0],["2011-06-08",56.5164,57.1088,55.9826,56.894,69300.0],["2011-06-09",57.2585,57.4343,56.9526,57.1739,35400.0],["2011-06-10",57.7598,57.7598,56.5359,57.3692,70000.0],["2011-06-13",57.4017,57.4799,56.8159,57.1804,45500.0],["2011-06-14",57.3887,58.4433,57.1478,58.3196,99400.0],["2011-06-15",58.1959,58.5539,57.1153,57.226,52700.0],["2011-06-16",57.4799,57.5059,56.1519,57.0047,87400.0],["2011-06-17",57.1934,57.5254,57.0762,57.2976,47300.0],["2011-06-20",58.5604,58.5604,56.9005,58.1178,35300.0],["2011-06-21",58.4823,58.5409,57.9355,58.248,51400.0],["2011-06-22",58.2805,59.1073,58.274,58.9185,43600.0],["2011-06-23",58.4563,59.2765,58.1243,58.5409,70900.0],["2011-06-24",58.6841,60.1683,58.6841,59.1203,64400.0],["2011-06-27",59.3156,61.0862,59.1398,60.3636,75400.0],["2011-06-28",60.3246,60.8388,59.9275,60.3831,79500.0],["2011-06-29",60.2855,60.7867,60.0056,60.3115,81700.0],["2011-06-30",60.2204,61.9194,59.5825,60.5459,98400.0],["2011-07-01",60.5589,61.3466,60.5589,61.1513,115900.0],["2011-07-05",61.4507,61.952,60.7672,60.995,86700.0],["2011-07-06",61.2945,61.6786,60.8714,60.8974,39600.0],["2011-07-07",61.0341,61.1968,60.3246,60.8453,53900.0],["2011-07-08",60.4938,61.0341,60.4417,60.9885,22100.0],["2011-07-11",60.5849,60.6565,60.2204,60.3115,35200.0],["2011-07-12",59.8558,60.6045,59.7191,60.4222,44000.0],["2011-07-13",60.3376,61.0862,59.4002,60.8909,16200.0],["2011-07-14",60.8974,61.1448,60.292,61.0731,26300.0],["2011-07-15",61.2099,61.4572,60.9169,61.2945,22400.0],["2011-07-18",60.8648,61.4572,60.5459,60.8648,25100.0],["2011-07-19",60.6696,61.3921,60.4352,61.2359,76600.0],["2011-07-20",61.1252,61.6915,60.318,60.9625,41200.0],["2011-07-21",61.4768,63.345,61.1057,62.9479,75000.0],["2011-07-22",63.1953,63.8463,61.978,63.3645,123000.0],["2011-07-25",63.2343,64.2043,61.672,62.2319,94500.0],["2011-07-26",62.4792,63.1627,61.8087,63.0456,103900.0],["2011-07-27",62.5834,63.4101,62.0626,62.9284,108700.0],["2011-07-28",62.681,63.8658,62.681,62.8958,72200.0],["2011-07-29",62.8177,63.7421,62.5183,62.6875,79900.0],["2011-08-01",63.1432,64.4451,62.9349,64.38,74900.0],["2011-08-02",64.7055,65.0115,62.9674,63.0521,67000.0],["2011-08-03",63.3841,64.1717,60.982,62.5118,98100.0],["2011-08-04",62.3751,62.3751,59.4783,59.7452,74000.0],["2011-08-05",60.0642,63.1627,57.4799,59.5629,89800.0],["2011-08-08",62.31,62.31,55.0973,55.4228,83400.0],["2011-08-09",55.8785,58.274,54.6807,58.1634,94200.0],["2011-08-10",56.9916,58.3066,56.0347,56.7703,47300.0],["2011-08-11",57.2911,59.4588,56.9461,59.0747,60400.0],["2011-08-12",59.7192,59.7192,58.6386,59.3546,51200.0],["2011-08-15",59.5174,60.4482,59.2374,60.266,29800.0],["2011-08-16",59.9861,63.1172,59.6866,62.9414,122200.0],["2011-08-17",60.0707,63.8983,60.0707,63.319,76900.0],["2011-08-18",61.0601,62.5053,61.0601,62.0561,116200.0],["2011-08-19",61.0797,62.6029,60.8323,60.956,71200.0],["2011-08-22",61.3596,63.0586,60.956,61.3205,45000.0],["2011-08-23",61.5874,63.3125,61.4507,63.3125,40000.0],["2011-08-24",59.7777,66.7821,59.7777,62.974,41800.0],["2011-08-25",63.7291,64.0676,62.3425,62.3816,92600.0],["2011-08-26",61.8413,63.0716,60.292,61.1382,79800.0],["2011-08-29",62.336,63.0911,61.62,63.0781,35600.0],["2011-08-30",63.1041,63.4752,62.1342,63.2799,30600.0],["2011-08-31",63.6379,64.6274,62.7526,64.3019,95400.0],["2011-09-01",64.2433,65.747,63.7291,64.2303,50200.0],["2011-09-02",62.7071,65.0571,62.7071,63.4036,96500.0],["2011-09-06",61.5483,62.8112,60.8909,61.6069,98800.0],["2011-09-07",62.5378,62.5378,61.633,62.1537,87400.0],["2011-09-08",61.9324,62.1602,60.7216,60.8323,38400.0],["2011-09-09",60.2269,60.5068,59.1984,59.641,75800.0],["2011-09-12",57.0502,59.9014,56.5555,59.4132,50200.0],["2011-09-13",59.3481,60.0577,58.3261,60.0577,25700.0],["2011-09-14",59.8103,60.4613,58.9901,60.1097,54000.0],["2011-09-15",60.8974,61.5484,60.2529,61.4898,91500.0],["2011-09-16",61.7632,62.4988,61.5874,62.1733,28600.0],["2011-09-19",60.3246,61.7306,60.3246,60.8974,42900.0],["2011-09-20",60.5133,62.2449,60.5133,61.9845,48300.0],["2011-09-21",61.7436,62.1277,60.5914,60.611,55800.0],["2011-09-22",58.9185,58.9575,55.4033,56.1714,122600.0],["2011-09-23",55.7223,56.6336,54.7458,55.2275,121200.0],["2011-09-26",55.3317,57.3497,54.7328,57.1283,92700.0],["2011-09-27",58.58,60.0186,58.2285,59.4002,66800.0],["2011-09-28",60.3571,60.3571,57.8444,57.9485,41300.0],["2011-09-29",58.5019,59.7452,58.1503,58.7818,36500.0],["2011-09-30",58.4823,58.6711,56.8419,57.7598,31500.0],["2011-10-03",57.4798,57.9095,56.0542,56.1128,32600.0],["2011-10-04",55.1754,58.5995,54.6807,58.5995,52400.0],["2011-10-05",58.5995,58.9705,57.4213,58.9315,73800.0],["2011-10-06",59.1203,60.5264,58.6581,60.2725,30000.0],["2011-10-07",60.279,61.5614,58.3586,58.567,57100.0],["2011-10-10",59.283,60.8518,59.283,60.8518,50700.0],["2011-10-11",60.4612,61.0601,59.9665,59.9665,21400.0],["2011-10-12",60.4287,61.1708,58.235,60.4222,31900.0],["2011-10-13",60.65,60.65,59.973,60.1813,64000.0],["2011-10-14",60.8583,61.2684,60.1553,60.5394,29200.0],["2011-10-17",60.3571,60.4808,59.4848,59.5434,15000.0],["2011-10-18",59.7061,61.3791,58.977,60.7737,39700.0],["2011-10-19",60.7737,61.4377,59.6736,60.0577,38200.0],["2011-10-20",60.0056,60.2595,58.4368,58.6776,36900.0],["2011-10-21",59.3481,59.8949,58.6255,59.0617,52000.0],["2011-10-24",59.4913,59.8429,58.6711,59.4132,37600.0],["2011-10-25",59.1398,59.96,58.0462,59.3872,82900.0],["2011-10-26",59.615,59.7257,58.8013,59.641,115600.0],["2011-10-27",60.5394,62.1212,60.2204,61.6135,51000.0],["2011-10-28",60.5459,61.6135,59.7777,60.9755,91900.0],["2011-10-31",60.4482,60.4743,58.2935,58.4823,66500.0],["2011-11-01",57.5124,58.1894,56.3862,57.1674,119300.0],["2011-11-02",58.1243,58.938,57.5775,58.5604,53800.0],["2011-11-03",59.0942,59.4978,58.2284,59.4848,65400.0],["2011-11-04",59.1984,59.8168,58.3131,58.6906,33900.0],["2011-11-07",58.5604,58.7557,57.5189,58.4628,30500.0],["2011-11-08",58.4303,58.8794,58.1959,58.619,83900.0],["2011-11-09",57.8509,57.8509,56.6401,57.1739,44300.0],["2011-11-10",57.4147,57.7728,56.6857,57.7728,95200.0],["2011-11-11",58.287,60.9495,58.287,60.7281,84200.0],["2011-11-14",60.0056,60.5524,58.4302,58.4628,51400.0],["2011-11-15",58.1373,60.3115,58.1373,60.0381,38200.0],["2011-11-16",59.1789,59.7777,58.6906,58.9445,47600.0],["2011-11-17",58.3456,59.0617,57.5059,57.6686,56900.0],["2011-11-18",57.571,58.4303,57.4213,58.3587,51300.0],["2011-11-21",57.6035,58.1959,56.6922,56.881,27300.0],["2011-11-22",57.4798,57.4798,55.924,56.3862,42600.0],["2011-11-23",55.4163,58.1243,54.518,55.0127,58500.0],["2011-11-25",54.6156,55.5921,54.1665,54.2511,21600.0],["2011-11-28",55.3512,56.8484,55.0388,56.217,46800.0],["2011-11-29",56.1128,57.6231,56.0998,56.8875,53000.0],["2011-11-30",58.2089,59.3025,57.4408,59.1528,99100.0],["2011-12-01",58.7232,59.3416,56.3342,56.4774,120600.0],["2011-12-02",56.8029,57.6947,56.1128,56.2495,103700.0],["2011-12-05",56.881,57.1674,55.6637,56.8549,78000.0],["2011-12-06",56.7117,57.8444,56.3146,57.623,91200.0],["2011-12-07",57.6686,57.955,57.2064,57.2845,53400.0],["2011-12-08",57.1348,57.1804,56.6206,56.894,69600.0],["2011-12-09",56.9851,57.558,56.6792,57.3236,68000.0],["2011-12-12",56.4643,57.2911,56.1454,56.549,64300.0],["2011-12-13",57.1739,58.2675,56.1584,56.6922,45300.0],["2011-12-14",56.0933,57.0632,55.4749,56.0738,60900.0],["2011-12-15",56.8354,57.7142,56.6661,57.226,89000.0],["2011-12-16",58.0201,59.0161,57.6751,58.9315,86500.0],["2011-12-19",59.4978,61.4312,59.4978,60.2074,137900.0],["2011-12-20",60.3441,61.2815,59.0031,61.2815,100900.0],["2011-12-21",61.1187,62.2253,60.2204,62.2253,89200.0],["2011-12-22",62.4076,62.7461,61.7306,62.3295,61000.0],["2011-12-23",62.1277,63.1497,62.1277,63.0716,44400.0],["2011-12-27",62.5704,63.2148,62.5704,62.8828,70100.0],["2011-12-28",62.8307,63.0456,61.991,62.2188,32600.0],["2011-12-29",62.349,63.319,62.349,63.2994,22200.0],["2011-12-30",64.0611,64.0611,61.3075,61.978,56600.0],["2012-01-03",62.5508,63.1237,62.2384,62.4792,63500.0],["2012-01-04",61.965,63.1497,61.965,62.7006,49400.0],["2012-01-05",62.2579,63.3906,62.0952,63.2343,63100.0],["2012-01-06",62.9023,63.4491,62.1147,62.3295,48500.0],["2012-01-09",62.7266,62.7266,61.9715,62.4857,61900.0],["2012-01-10",62.7722,63.3841,61.6981,61.9519,78700.0],["2012-01-11",61.3856,61.7697,60.7477,61.3856,69800.0],["2012-01-12",61.1903,62.6745,61.1903,62.0952,49400.0],["2012-01-13",61.6916,62.3555,61.5028,62.3425,40300.0],["2012-01-17",62.5834,63.8918,62.297,63.664,48500.0],["2012-01-18",63.5598,64.2629,62.7266,63.8527,76800.0],["2012-01-19",63.6835,63.9113,63.1562,63.7291,60700.0],["2012-01-20",63.371,63.3841,61.5288,62.0496,64600.0],["2012-01-23",61.8738,63.2864,61.8738,63.0586,35800.0],["2012-01-24",62.6224,63.2864,62.362,63.0195,61700.0],["2012-01-25",62.5899,64.1912,62.5899,64.1392,37200.0],["2012-01-26",64.4061,64.5883,63.9179,64.4386,65500.0],["2012-01-27",64.0611,64.5102,63.1562,63.9504,64700.0],["2012-01-30",63.5468,63.5793,62.8438,63.5143,46700.0],["2012-01-31",63.8658,63.9895,63.1823,63.7942,62400.0],["2012-02-01",64.1262,65.4802,64.1262,64.9984,71500.0],["2012-02-02",65.3435,65.8707,65.1156,65.708,50900.0],["2012-02-03",66.2548,66.3655,65.389,65.7731,64700.0],["2012-02-06",65.4802,66.2092,65.2523,65.8317,50200.0],["2012-02-07",65.9879,66.1767,65.8772,66.0465,78500.0],["2012-02-08",65.8317,66.372,65.389,65.7601,59900.0],["2012-02-09",65.5192,65.9423,64.8032,65.337,106900.0],["2012-02-10",64.4842,64.7901,63.5663,64.7901,47900.0],["2012-02-13",65.2067,65.4997,64.6795,64.8357,95700.0],["2012-02-14",64.8813,65.4541,64.6404,65.2718,116300.0],["2012-02-15",65.8056,66.1051,65.0115,65.4086,99900.0],["2012-02-16",65.2198,65.5973,65.2002,65.5062,86100.0],["2012-02-17",65.35,65.682,65.057,65.0766,43600.0],["2012-02-21",66.398,66.398,65.0961,65.5517,71100.0],["2012-02-22",65.7601,66.359,65.4216,65.9163,162900.0],["2012-02-23",65.6754,66.0595,65.389,65.5778,106300.0],["2012-02-24",65.8903,66.04,65.3109,65.8121,77200.0],["2012-02-27",65.7015,65.7926,65.1156,65.6689,58800.0],["2012-02-28",66.0791,66.0791,64.1066,64.4712,125200.0],["2012-02-29",64.7316,65.708,64.3345,64.4126,80900.0],["2012-03-01",64.712,65.4216,64.712,65.4216,64000.0],["2012-03-02",65.3825,65.9293,64.6209,65.2654,71400.0],["2012-03-05",65.1872,65.6494,64.6079,65.6038,66700.0],["2012-03-06",65.2979,65.7145,63.1953,63.6314,126800.0],["2012-03-07",63.8918,64.048,63.2018,63.7356,84900.0],["2012-03-08",63.8267,65.7731,62.9414,65.7731,131100.0],["2012-03-09",65.5843,66.3915,65.5843,65.9098,80600.0],["2012-03-12",64.1978,66.4175,64.1978,66.4175,94600.0],["2012-03-13",66.6909,67.4981,66.4891,66.8602,139600.0],["2012-03-14",66.8407,67.5828,66.066,66.372,95100.0],["2012-03-15",66.1962,66.5607,65.6624,66.2027,76600.0],["2012-03-16",66.3329,66.3329,65.3955,65.4867,55600.0],["2012-03-19",65.2653,65.7015,64.7706,65.4932,42100.0],["2012-03-20",65.0766,65.6299,64.6144,65.1937,84500.0],["2012-03-21",65.2783,65.9553,65.0961,65.7926,83400.0],["2012-03-22",65.2133,65.4281,64.5688,65.3239,87300.0],["2012-03-23",65.0115,66.5933,65.0115,66.5933,107300.0],["2012-03-26",66.7821,68.7089,66.7821,68.455,121200.0],["2012-03-27",68.2077,68.5983,67.5763,67.8106,154400.0],["2012-03-28",68.0775,68.0775,67.0359,67.3484,83500.0],["2012-03-29",66.6584,67.7455,65.9944,67.4981,126100.0],["2012-03-30",67.5632,69.132,67.4656,68.9433,115100.0],["2012-04-02",69.1256,70.2387,68.7545,70.1085,90000.0],["2012-04-03",67.9928,70.8766,67.9863,70.1215,121800.0],["2012-04-04",68.8456,70.0369,68.8456,69.7374,57800.0],["2012-04-05",69.5356,69.8416,69.1581,69.5226,57100.0],["2012-04-09",68.3509,69.2622,67.7715,69.0084,36300.0],["2012-04-10",69.1256,69.1256,66.0921,66.2874,127900.0],["2012-04-11",66.9448,67.2703,66.5217,67.2247,67100.0],["2012-04-12",67.1857,67.5567,66.8993,67.1792,72500.0],["2012-04-13",67.3093,68.4615,66.8341,67.9278,105100.0],["2012-04-16",68.0449,68.6113,67.4786,67.8106,42600.0],["2012-04-17",68.6634,68.7806,67.9669,68.1101,44900.0],["2012-04-18",68.1166,68.5267,67.3745,67.8041,58700.0],["2012-04-19",67.5307,68.084,67.2508,68.0189,73000.0],["2012-04-20",67.9343,69.8156,67.7911,69.3859,113200.0],["2012-04-23",68.4681,68.4681,67.036,67.9668,94300.0],["2012-04-24",67.713,68.9237,67.5893,67.9994,74000.0],["2012-04-25",68.5592,69.8091,68.097,69.5812,65600.0],["2012-04-26",68.4811,69.3924,67.0555,69.1451,95000.0],["2012-04-27",69.7244,69.757,68.1686,69.1711,89300.0],["2012-04-30",68.9823,69.3013,68.1556,68.9693,115000.0],["2012-05-01",68.9563,69.8155,67.8496,69.0995,46500.0],["2012-05-02",69.1255,70.3884,68.1751,70.2647,129000.0],["2012-05-03",69.9718,70.6553,69.2037,69.3078,65000.0],["2012-05-04",69.2883,69.8156,68.7805,68.8521,65000.0],["2012-05-07",68.2793,70.3168,68.2793,69.9653,79000.0],["2012-05-08",69.4771,70.434,69.3664,70.3689,101300.0],["2012-05-09",69.9327,70.9026,69.2687,70.5446,102000.0],["2012-05-10",70.7204,71.2802,70.1931,70.8961,66000.0],["2012-05-11",70.8961,70.9092,70.2452,70.3558,44000.0],["2012-05-14",70.3558,70.3558,68.761,69.0474,57000.0],["2012-05-15",69.1971,69.6919,68.2467,68.442,93000.0],["2012-05-16",68.9368,73.5586,68.4486,72.8751,321300.0],["2012-05-17",72.6798,73.5521,70.6488,70.8311,130800.0],["2012-05-18",70.7269,71.1891,69.757,71.0329,130200.0],["2012-05-21",71.0328,71.8726,70.2973,71.6903,95200.0],["2012-05-22",71.456,72.4064,70.9873,71.3388,114000.0],["2012-05-23",70.8245,71.6708,69.2101,71.3974,145000.0],["2012-05-24",71.2043,72.5511,71.1977,72.0402,77900.0],["2012-05-25",71.881,73.5661,70.3021,72.6572,113700.0],["2012-05-29",75.9544,76.2397,73.659,75.9279,206200.0],["2012-05-30",75.5895,76.0207,74.7602,74.8465,240400.0],["2012-05-31",74.601,77.2613,74.5015,76.3193,713700.0],["2012-06-01",75.7819,78.2166,74.7536,77.6129,395100.0],["2012-06-04",77.5532,79.4572,76.8102,79.3113,355900.0],["2012-06-05",78.6147,79.497,77.8518,77.9977,294100.0],["2012-06-06",78.3294,78.681,76.4652,78.3891,195700.0],["2012-06-07",79.6363,80.2732,78.3825,78.3891,184100.0],["2012-06-08",78.2299,79.4042,77.7191,79.0061,140500.0],["2012-06-11",79.5236,79.5833,77.9579,77.9845,190400.0],["2012-06-12",78.4687,78.6943,77.7721,78.482,174300.0],["2012-06-13",78.4289,79.3444,78.3626,79.1852,208100.0],["2012-06-14",79.0127,81.0693,79.0127,81.0428,172300.0],["2012-06-15",81.0561,81.6465,80.4855,80.7841,247600.0],["2012-06-18",80.7509,81.9649,80.4192,81.6929,148700.0],["2012-06-19",81.7062,82.9269,81.7062,82.635,106600.0],["2012-06-20",82.6947,82.9269,81.7062,82.6482,118900.0],["2012-06-21",82.6482,82.8672,81.4209,81.4806,93200.0],["2012-06-22",81.945,82.2635,81.348,81.3878,134700.0],["2012-06-25",81.7327,83.0264,80.6713,82.7013,138800.0],["2012-06-26",82.9402,83.524,82.5554,83.3183,133000.0],["2012-06-27",83.6102,84.9105,82.8672,82.9601,162700.0],["2012-06-28",82.3696,83.4642,82.1507,83.4045,121800.0],["2012-06-29",83.9286,86.9604,83.9286,86.8278,153000.0],["2012-07-02",86.5889,87.5774,85.156,87.5243,124900.0],["2012-07-03",88.1015,88.4797,84.9901,88.4465,68500.0],["2012-07-05",88.6787,90.7817,87.8627,87.9556,254900.0],["2012-07-06",87.7831,87.9755,86.4828,87.2922,82300.0],["2012-07-09",87.5443,87.9423,86.1975,87.6371,92300.0],["2012-07-10",88.3602,88.8445,87.9622,88.3536,83000.0],["2012-07-11",82.5952,82.9335,80.6514,81.1688,997300.0],["2012-07-12",80.7575,82.5952,80.1074,82.2635,348400.0],["2012-07-13",81.0693,83.0662,81.0693,82.1905,138600.0],["2012-07-16",80.4258,82.1772,80.4258,81.5669,169500.0],["2012-07-17",81.6,82.2635,81.1887,81.819,155500.0],["2012-07-18",82.144,82.5885,81.7725,82.0246,83700.0],["2012-07-19",81.7924,82.3762,81.2882,81.6597,120300.0],["2012-07-20",82.6615,82.7411,80.2002,81.7327,66100.0],["2012-07-23",80.1936,80.9831,80.041,80.9101,55000.0],["2012-07-24",80.6912,80.731,79.1454,79.9813,116400.0],["2012-07-25",79.099,80.1803,73.4997,74.601,490800.0],["2012-07-26",74.6342,76.107,74.6342,75.364,174600.0],["2012-07-27",75.1318,76.3923,74.2627,75.3109,232600.0],["2012-07-30",74.8,76.4254,74.4153,75.5165,226500.0],["2012-07-31",75.019,75.5166,72.4914,73.7651,367100.0],["2012-08-01",73.6722,75.9146,73.6722,75.4038,176400.0],["2012-08-02",74.6342,76.6709,74.6342,76.6244,223400.0],["2012-08-03",77.7854,77.8517,76.3458,76.4121,102200.0],["2012-08-06",75.8814,77.0424,74.7735,75.0588,139000.0],["2012-08-07",75.2644,76.1003,74.4418,74.6541,79300.0],["2012-08-08",74.4949,75.0455,74.1897,74.8531,118500.0],["2012-08-09",74.7404,77.7058,74.7404,77.3874,146400.0],["2012-08-10",77.4603,77.9247,76.9429,77.1087,132000.0],["2012-08-13",76.6974,77.3144,75.8615,75.9478,51400.0],["2012-08-14",75.7753,76.7638,75.7753,76.1335,77000.0],["2012-08-15",76.1799,76.8102,75.6293,76.6244,109500.0],["2012-08-16",79.8553,81.7858,78.754,80.8106,346000.0],["2012-08-17",80.3661,81.2418,80.2931,80.9167,235800.0],["2012-08-20",80.7642,80.8703,79.7226,80.2666,80700.0],["2012-08-21",80.1472,80.4125,78.7407,78.7474,114300.0],["2012-08-22",78.6943,78.7872,77.3011,78.0243,143000.0],["2012-08-23",77.9247,78.5351,77.3343,78.3161,67700.0],["2012-08-24",78.5881,80.2666,77.1684,79.9349,78400.0],["2012-08-27",80.5386,80.7111,79.6629,80.0278,50600.0],["2012-08-28",80.2931,80.512,79.8884,80.1538,58600.0],["2012-08-29",80.4656,80.4656,79.5368,79.7956,87100.0],["2012-08-30",79.5766,79.8486,78.6611,79.4572,135700.0],["2012-08-31",79.6961,80.9698,78.5019,80.9698,247200.0],["2012-09-04",81.2551,81.2551,80.0079,80.9698,62300.0],["2012-09-05",80.5253,81.4143,80.3661,80.6381,75200.0],["2012-09-06",81.348,82.5222,81.1357,82.29,153600.0],["2012-09-07",82.3033,83.0596,82.1374,82.5753,134600.0],["2012-09-10",82.4492,82.7478,81.4408,81.9384,154600.0],["2012-09-11",81.6465,83.5903,80.7509,83.1923,176200.0],["2012-09-12",83.2719,83.524,82.2834,83.2055,99100.0],["2012-09-13",83.5107,85.1825,82.3364,84.9636,144900.0],["2012-09-14",85.7928,86.8079,85.1559,85.8791,124200.0],["2012-09-17",86.1909,86.2838,85.3085,85.5474,68200.0],["2012-09-18",85.7995,86.0516,84.4129,84.6053,125000.0],["2012-09-19",85.1692,85.5341,84.7446,85.4744,62000.0],["2012-09-20",85.6933,85.8592,84.7712,85.3815,85300.0],["2012-09-21",85.7464,85.9653,85.0763,85.136,54900.0],["2012-09-24",84.7048,85.2953,84.4328,85.2953,67500.0],["2012-09-25",85.1692,86.3766,85.1692,85.2754,66700.0],["2012-09-26",85.0697,85.0697,84.1675,84.6517,67300.0],["2012-09-27",84.6916,85.8326,84.6252,85.6004,44300.0],["2012-09-28",84.9437,85.9786,84.5722,85.5805,63700.0],["2012-10-01",86.1643,87.3585,85.6004,87.2192,61500.0],["2012-10-02",87.1661,87.8229,86.9803,87.4514,63000.0],["2012-10-03",87.6968,87.7698,86.9936,87.3054,44500.0],["2012-10-04",87.7764,88.6455,87.7035,88.6057,69200.0],["2012-10-05",88.8976,90.0453,88.8976,89.2426,41200.0],["2012-10-08",88.9971,89.0701,87.929,87.9887,64600.0],["2012-10-09",87.6172,88.0153,86.7415,86.8543,113700.0],["2012-10-10",87.3519,87.3519,85.7928,86.1245,53000.0],["2012-10-11",86.5624,87.5907,86.516,87.3983,65600.0],["2012-10-12",87.6902,88.1944,87.5376,87.9887,42000.0],["2012-10-15",88.0086,89.2758,87.9821,88.6654,54900.0],["2012-10-16",88.8247,89.4748,88.8114,89.289,88200.0],["2012-10-17",89.561,91.266,89.4416,91.213,83800.0],["2012-10-18",90.2377,91.2329,89.7601,90.2908,51700.0],["2012-10-19",89.7136,90.1117,88.8578,89.3686,54900.0],["2012-10-22",89.1232,89.3487,87.8627,88.5725,58100.0],["2012-10-23",88.2607,88.4664,87.4447,87.5973,97600.0],["2012-10-24",89.0635,89.0635,87.657,87.7167,68500.0],["2012-10-25",88.0219,88.7716,85.2754,85.9587,119200.0],["2012-10-26",86.5027,86.5027,84.121,84.8707,86000.0],["2012-10-31",86.2241,86.4165,84.3798,84.8574,95300.0],["2012-11-01",85.6004,86.37,84.9238,86.2041,87600.0],["2012-11-02",85.0166,86.2705,84.7778,85.1891,53500.0],["2012-11-05",85.8525,86.3634,85.0631,85.8393,73300.0],["2012-11-06",85.5275,86.0914,84.9039,84.9039,80600.0],["2012-11-07",84.3533,85.1958,83.0795,83.1923,114600.0],["2012-11-08",83.3515,83.577,82.0114,82.3298,93700.0],["2012-11-09",81.6863,82.7876,81.3479,82.0843,57900.0],["2012-11-12",82.2767,83.5107,82.2767,83.3846,37000.0],["2012-11-13",83.5638,85.1692,82.7743,85.1626,90300.0],["2012-11-14",85.2754,85.6999,84.4063,84.665,97600.0],["2012-11-15",84.2537,85.0498,83.2719,84.068,102400.0],["2012-11-16",84.2537,85.8128,83.4908,85.8128,55400.0],["2012-11-19",86.2108,87.1064,86.2108,86.9007,35700.0],["2012-11-20",86.0051,87.9224,86.0051,87.7433,55300.0],["2012-11-21",87.7698,88.4399,87.6106,88.201,127200.0],["2012-11-23",88.201,88.8445,88.201,88.7981,28400.0],["2012-11-26",88.6588,90.1183,88.1281,89.561,62600.0],["2012-11-27",89.8729,90.0652,89.1962,89.2758,80200.0],["2012-11-28",89.2824,89.5743,88.6057,89.4947,43800.0],["2012-11-29",89.6473,90.1316,89.3554,90.0188,44400.0],["2012-11-30",89.906,96.2018,89.906,93.5946,754100.0],["2012-12-03",94.4239,95.22,93.5017,94.1784,110400.0],["2012-12-04",94.53,95.1072,93.7007,94.1917,48400.0],["2012-12-05",94.1718,94.9281,93.6079,94.3774,71500.0],["2012-12-06",94.3973,96.2881,94.1651,95.1934,179300.0],["2012-12-07",95.0607,97.1107,95.0607,96.9913,104100.0],["2012-12-10",97.2235,98.3646,97.1638,98.1324,139600.0],["2012-12-11",99.2071,99.227,97.5817,97.8205,150500.0],["2012-12-12",97.5154,97.5154,95.9099,96.3013,179800.0],["2012-12-13",96.9382,96.9382,95.1204,96.1487,159900.0],["2012-12-14",97.0709,97.8139,95.6512,97.5751,294000.0],["2012-12-17",97.5618,98.1655,96.089,96.7524,120300.0],["2012-12-18",97.2832,99.8042,97.2301,98.8621,111100.0],["2012-12-19",99.0943,99.3265,97.9532,98.882,169000.0],["2012-12-20",98.2916,99.3199,97.1041,99.1341,100600.0],["2012-12-21",97.124,97.9134,96.5402,96.7458,126500.0],["2012-12-24",96.8387,97.5884,96.8387,97.5884,22600.0],["2012-12-26",97.8404,98.0594,96.288,96.6662,30900.0],["2012-12-27",96.8719,98.4574,96.1952,97.0642,68100.0],["2012-12-28",97.0377,98.5238,95.9033,97.4424,89200.0],["2012-12-31",97.2898,99.154,96.5733,98.8754,84500.0],["2013-01-02",99.7179,101.5556,99.7179,101.3035,127700.0],["2013-01-03",101.1376,101.33,100.1292,100.7728,78800.0],["2013-01-04",100.7064,101.2305,100.1027,101.2239,65300.0],["2013-01-07",101.204,101.204,99.7444,100.043,68700.0],["2013-01-08",99.9634,100.3548,99.1805,99.5056,66000.0],["2013-01-09",99.7577,101.5755,99.5189,101.5755,63500.0],["2013-01-10",101.9404,102.69,101.4163,101.9337,94700.0],["2013-01-11",102.0399,104.9788,102.0399,103.234,116900.0],["2013-01-14",103.4463,103.977,102.8625,103.8974,70800.0],["2013-01-15",103.8908,104.1761,103.0217,103.7449,41300.0],["2013-01-16",103.5856,104.594,103.1345,104.3088,66400.0],["2013-01-17",104.1628,104.3884,101.7214,104.1031,95100.0],["2013-01-18",104.4083,105.5162,104.1031,104.813,58600.0],["2013-01-22",105.4034,105.4034,104.0434,104.9589,61300.0],["2013-01-23",105.5891,106.1265,104.3884,104.5542,39600.0],["2013-01-24",104.8859,105.5493,104.0965,104.5012,40500.0],["2013-01-25",105.337,105.337,103.035,104.1761,113800.0],["2013-01-28",104.176,105.7351,103.7515,105.4034,65000.0],["2013-01-29",105.6024,107.8248,105.6024,106.969,70400.0],["2013-01-30",107.5462,107.5462,105.3769,105.6422,45200.0],["2013-01-31",104.6206,107.3605,103.4928,104.8727,135500.0],["2013-02-01",104.9257,106.1729,104.4879,105.9872,91300.0],["2013-02-04",105.4233,106.4516,105.138,105.3171,27600.0],["2013-02-05",106.3322,106.498,105.4233,105.8611,61100.0],["2013-02-06",105.6091,106.4715,104.4945,105.1911,43800.0],["2013-02-07",105.4166,106.3189,103.3999,104.0898,58600.0],["2013-02-08",103.9969,104.5277,103.4729,104.0832,80100.0],["2013-02-11",104.196,104.196,102.7232,102.9288,102900.0],["2013-02-12",103.2606,103.8112,102.3981,103.3601,66600.0],["2013-02-13",103.9771,104.5078,103.506,104.5078,72300.0],["2013-02-14",104.05,105.5758,103.4131,105.3237,82100.0],["2013-02-15",105.3503,105.7417,104.4348,105.7019,54700.0],["2013-02-19",105.7616,106.8762,104.992,106.6904,58300.0],["2013-02-20",107.1216,108.1765,106.3322,107.5727,76100.0],["2013-02-21",107.4799,108.2826,105.828,108.0968,98400.0],["2013-02-22",108.3887,109.9278,107.1548,108.2162,65500.0],["2013-02-25",108.2627,108.9328,107.241,107.3207,60100.0],["2013-02-26",107.3671,107.8447,105.6555,107.7121,79300.0],["2013-02-27",107.5794,109.7952,107.0619,109.4502,103800.0],["2013-02-28",109.1915,112.3692,108.0504,111.8783,165900.0],["2013-03-01",111.4537,111.5002,109.7487,111.1087,100900.0],["2013-03-04",111.1087,111.3874,108.5811,108.9261,139200.0],["2013-03-05",109.762,110.2132,105.5095,106.0204,607300.0],["2013-03-06",106.299,107.4799,106.1729,106.8563,118000.0],["2013-03-07",106.9094,106.9094,104.7931,106.2459,63700.0],["2013-03-08",106.5179,107.8381,105.483,107.6856,112900.0],["2013-03-11",106.8762,107.6656,105.901,106.1133,130900.0],["2013-03-12",106.1464,107.805,105.4167,107.3671,88200.0],["2013-03-13",107.3671,108.7072,106.571,108.5214,67300.0],["2013-03-14",108.1831,108.8465,107.659,107.8845,70200.0],["2013-03-15",107.8846,108.4617,105.9408,106.2194,135000.0],["2013-03-18",106.0005,107.1216,105.483,106.7767,42900.0],["2013-03-19",106.8563,107.9443,104.9788,106.1663,106700.0],["2013-03-20",107.0022,107.3737,106.0004,107.0752,55200.0],["2013-03-21",106.4317,107.0885,105.3901,105.3968,48600.0],["2013-03-22",106.1464,106.1663,104.1031,104.4016,60400.0],["2013-03-25",104.3685,104.8859,104.0566,104.7267,128500.0],["2013-03-26",104.8395,107.5993,104.7731,107.5993,143300.0],["2013-03-27",107.5263,108.3423,106.8762,107.7452,99700.0],["2013-03-28",107.9974,109.2114,107.6524,108.6475,40000.0],["2013-04-01",108.4352,108.7935,107.2742,107.6059,51000.0],["2013-04-02",107.5462,112.6545,107.5462,112.628,105700.0],["2013-04-03",112.7142,113.7691,110.8898,111.0424,115100.0],["2013-04-04",110.4984,112.6413,110.4984,112.1105,75400.0],["2013-04-05",111.321,112.7076,110.452,111.9181,40400.0],["2013-04-08",112.7806,113.4838,111.4935,112.5683,47100.0],["2013-04-09",113.0526,114.6448,111.8783,114.4192,90800.0],["2013-04-10",114.804,117.325,114.7841,117.106,67500.0],["2013-04-11",117.2653,118.6784,115.7394,116.5355,86700.0],["2013-04-12",115.6532,117.5373,115.6134,116.0512,61400.0],["2013-04-15",115.3347,117.2586,113.4175,114.1008,79200.0],["2013-04-16",115.2153,117.325,114.9632,117.2254,40500.0],["2013-04-17",116.4559,117.0131,113.3312,116.436,98700.0],["2013-04-18",116.7345,117.325,115.4342,116.7146,83300.0],["2013-04-19",117.6832,118.4461,116.7942,117.8225,54100.0],["2013-04-22",118.5324,119.3815,117.723,118.2007,93500.0],["2013-04-23",118.9835,120.3103,117.65,118.5257,104800.0],["2013-04-24",118.7845,118.7845,109.9478,110.5117,215500.0],["2013-04-25",110.7771,111.3277,106.644,107.5927,219400.0],["2013-04-26",107.1115,108.9427,106.2694,108.4682,114200.0],["2013-04-29",108.5684,109.3704,107.185,107.6862,63300.0],["2013-04-30",107.9936,108.2543,106.0689,107.8466,107900.0],["2013-05-01",106.9644,108.2008,106.6503,106.6503,15600.0],["2013-05-02",106.0889,109.9786,105.5209,109.1632,74700.0],["2013-05-03",109.4639,112.4112,109.4639,111.4555,68600.0],["2013-05-06",111.3887,111.3954,107.3788,107.5793,112000.0],["2013-05-07",108.1206,110.9743,107.7664,109.5374,159700.0],["2013-05-08",109.3904,109.611,107.3053,107.9468,111800.0],["2013-05-09",107.8867,108.8424,107.2785,107.459,69100.0],["2013-05-10",107.3788,108.027,105.5609,106.677,62800.0],["2013-05-13",105.5342,107.1114,102.9879,107.1048,173000.0],["2013-05-14",107.0847,108.2543,106.53,106.9243,116000.0],["2013-05-15",107.205,110.433,106.5166,109.3303,105400.0],["2013-05-16",109.3837,109.3837,105.3805,106.0154,89100.0],["2013-05-17",106.4097,107.0513,104.9327,105.3003,61600.0],["2013-05-20",104.9996,105.9419,103.9169,104.6387,71500.0],["2013-05-21",104.6521,104.6521,101.4775,102.48,89100.0],["2013-05-22",102.8743,104.2711,100.2946,100.8693,126100.0],["2013-05-23",100.6087,103.5761,100.034,103.135,84600.0],["2013-05-24",102.0189,103.1149,99.9003,101.0699,89700.0],["2013-05-28",102.6605,102.8543,99.8134,101.404,100600.0],["2013-05-29",100.7223,100.7223,98.0089,98.4166,94000.0],["2013-05-30",98.0491,98.8577,97.5746,97.9956,54100.0],["2013-05-31",97.1402,97.8352,96.0308,97.8018,117100.0],["2013-06-03",97.5946,97.8419,95.5763,97.06,87100.0],["2013-06-04",96.4518,97.902,96.1377,96.8995,31100.0],["2013-06-05",96.6523,96.8461,93.5847,93.6114,101400.0],["2013-06-06",93.4711,96.3716,92.4084,96.3716,116900.0],["2013-06-07",96.2245,98.45,94.4669,96.7859,135000.0],["2013-06-10",97.207,97.6213,95.9238,96.9664,58700.0],["2013-06-11",95.6431,97.7817,94.8344,96.4785,82800.0],["2013-06-12",96.9063,97.461,94.5738,94.9013,112800.0],["2013-06-13",95.035,97.0466,95.035,96.9196,109800.0],["2013-06-14",97.5879,97.9956,95.309,96.7392,52300.0],["2013-06-17",96.9062,97.7216,95.5362,95.6164,51100.0],["2013-06-18",95.5295,96.0708,94.4602,94.781,45600.0],["2013-06-19",94.4936,95.9305,92.0609,92.1211,76400.0],["2013-06-20",91.5129,91.9607,87.8104,89.1871,156500.0],["2013-06-21",89.4745,89.6617,84.8297,85.6116,215700.0],["2013-06-24",85.0236,87.0285,83.2057,86.3869,114700.0],["2013-06-25",87.6634,87.6634,85.3109,86.0193,84800.0],["2013-06-26",86.7745,89.2005,86.5005,88.3384,94700.0],["2013-06-27",89.1203,91.6332,89.0802,90.8112,153500.0],["2013-06-28",90.5772,94.5604,89.2673,93.7584,174800.0],["2013-07-01",93.7852,95.3891,92.9565,94.7075,115900.0],["2013-07-02",94.4736,95.3223,92.629,93.8053,91900.0],["2013-07-03",93.0901,95.0684,92.4486,94.4268,62700.0],["2013-07-05",95.7434,95.7434,91.8003,92.5622,71000.0],["2013-07-08",93.4577,95.0817,93.4577,94.2129,69500.0],["2013-07-09",94.3733,95.7367,93.1302,93.2906,41900.0],["2013-07-10",92.9966,93.7785,91.4528,91.9674,68800.0],["2013-07-11",92.4486,95.0149,92.4486,94.8679,96600.0],["2013-07-12",94.5872,95.6364,93.5646,94.5003,49500.0],["2013-07-15",94.5872,95.4025,93.3976,93.8721,61500.0],["2013-07-16",93.578,94.0859,91.406,92.6223,88300.0],["2013-07-17",92.9431,94.1728,92.1278,93.6649,105200.0],["2013-07-18",93.2639,94.2864,92.8897,93.9456,53100.0],["2013-07-19",93.5112,93.5112,91.025,91.5597,63700.0],["2013-07-22",91.0985,92.4352,90.8245,91.7535,67400.0],["2013-07-23",92.0275,95.8236,91.3258,95.6164,96300.0],["2013-07-24",96.1577,96.2312,92.9965,94.253,133300.0],["2013-07-25",93.7384,96.6322,93.578,96.0842,97300.0],["2013-07-26",95.6899,97.2337,95.0884,96.8995,71900.0],["2013-07-29",96.532,96.552,93.3307,93.6649,61100.0],["2013-07-30",94.4468,94.654,92.228,92.7426,71500.0],["2013-07-31",92.8295,95.1285,92.6892,94.3666,85300.0],["2013-08-01",95.603,96.6723,94.8211,96.3181,33900.0],["2013-08-02",96.3448,99.506,96.1711,98.1293,62200.0],["2013-08-05",99.4993,99.9671,98.1226,99.5795,74400.0],["2013-08-06",99.8001,100.0206,97.8285,98.4835,61500.0],["2013-08-07",98.2562,98.8844,97.1869,97.9354,69300.0],["2013-08-08",98.7641,99.6062,97.7617,99.0248,64000.0],["2013-08-09",98.704,99.653,98.2295,98.6505,38600.0],["2013-08-12",98.6907,98.9981,96.7659,97.5077,54600.0],["2013-08-13",97.4275,98.2028,94.801,95.6297,50200.0],["2013-08-14",95.7434,97.5144,95.1552,95.857,52500.0],["2013-08-15",95.7367,95.7367,93.6315,94.4067,28400.0],["2013-08-16",94.5003,94.5003,92.8963,93.4978,23400.0],["2013-08-19",93.5646,95.9973,92.883,94.3198,46500.0],["2013-08-20",95.6164,95.6164,92.9231,93.4845,44100.0],["2013-08-21",92.4686,93.1235,91.025,91.1654,69900.0],["2013-08-22",90.6107,91.259,87.7503,90.2966,71600.0],["2013-08-23",90.3433,90.457,88.8463,90.056,60400.0],["2013-08-26",89.7753,90.1562,86.1396,87.7503,96500.0],["2013-08-27",86.8814,87.5097,85.3777,86.9282,73000.0],["2013-08-28",87.1488,87.1488,84.0277,84.2082,65800.0],["2013-08-29",84.0945,84.3752,82.103,83.0252,86800.0],["2013-08-30",83.2993,85.0503,78.5208,80.2116,278700.0],["2013-09-03",82.2634,82.4839,80.6327,81.8691,181800.0],["2013-09-04",83.1857,83.1857,81.8156,82.1698,106300.0],["2013-09-05",82.6577,83.874,81.321,83.3327,105100.0],["2013-09-06",84.0144,87.6367,83.6668,85.8389,117300.0],["2013-09-09",85.8255,87.2624,82.9584,86.2933,142500.0],["2013-09-10",86.7612,87.5231,85.9993,87.229,143700.0],["2013-09-11",87.2824,89.7218,86.9951,89.675,152300.0],["2013-09-12",89.4211,89.4211,88.0376,88.7995,48200.0],["2013-09-13",88.726,89.5213,88.4453,89.3743,79900.0],["2013-09-16",89.822,90.9849,89.8154,90.4168,67900.0],["2013-09-17",89.8822,90.5171,88.6859,90.0159,57500.0],["2013-09-18",90.2364,93.5646,89.0401,93.284,92900.0],["2013-09-19",93.1904,94.2263,92.7961,93.8721,82700.0],["2013-09-20",93.8253,93.8253,90.6842,91.0518,59900.0],["2013-09-23",91.0651,91.0651,89.9424,90.5505,68200.0],["2013-09-24",90.4035,90.624,89.4144,89.6149,43000.0],["2013-09-25",89.6082,89.9825,88.1179,89.3676,54700.0],["2013-09-26",89.9156,90.6842,88.6458,88.9399,54500.0],["2013-09-27",88.7059,88.7059,86.153,86.3267,49900.0],["2013-09-30",85.7988,85.9792,83.7805,84.1948,149100.0],["2013-10-01",84.4153,87.0017,83.9676,86.5807,62100.0],["2013-10-02",86.3,86.6943,84.8965,86.0995,39100.0],["2013-10-03",86.2599,86.2599,84.0344,84.3552,27000.0],["2013-10-04",84.6559,86.0193,84.3285,84.8163,37200.0],["2013-10-07",80.0044,84.422,80.0044,83.727,31800.0],["2013-10-08",83.6468,84.0745,81.6151,82.5173,38300.0],["2013-10-09",82.5841,83.9141,81.7487,82.0896,48000.0],["2013-10-10",82.7178,84.4153,82.4238,83.3594,38200.0],["2013-10-11",83.1255,85.7119,83.0052,85.371,45600.0],["2013-10-14",85.3443,85.371,83.2124,84.6158,29900.0],["2013-10-15",84.7629,85.4111,82.8648,83.3728,92000.0],["2013-10-16",83.7203,85.4446,81.9693,83.5198,73500.0],["2013-10-17",83.6468,84.2015,82.9517,83.2057,35200.0],["2013-10-18",83.2057,83.2124,81.9559,82.0696,26100.0],["2013-10-21",81.869,82.5708,81.2341,81.7888,48100.0],["2013-10-22",83.5064,86.153,82.3703,85.7253,75000.0],["2013-10-23",85.7052,85.7052,82.6844,83.7805,61600.0],["2013-10-24",83.4329,83.6401,81.5349,82.0829,46900.0],["2013-10-25",82.1965,82.4973,80.2116,81.9025,104900.0],["2013-10-28",81.7087,82.3302,80.6861,81.9426,67300.0],["2013-10-29",82.0829,82.3636,80.9267,81.2943,52600.0],["2013-10-30",82.5975,83.727,81.8891,83.6,100600.0],["2013-10-31",83.7025,83.7834,81.8351,81.9362,64400.0],["2013-11-01",82.2463,82.28,80.6014,81.4239,41800.0],["2013-11-04",81.4239,81.9564,80.9183,81.4239,37600.0],["2013-11-05",80.2239,80.3856,77.2104,77.7902,102500.0],["2013-11-06",77.9048,79.3273,77.1767,77.6621,69900.0],["2013-11-07",78.2149,78.5115,76.2531,76.6644,86500.0],["2013-11-08",76.4419,76.4419,74.5003,75.9228,105800.0],["2013-11-11",75.7003,75.8756,74.3385,75.2756,74400.0],["2013-11-12",75.3161,77.0014,74.9318,76.9677,100200.0],["2013-11-13",76.6239,77.5003,76.1992,76.5902,56100.0],["2013-11-14",76.725,77.9385,76.6104,77.17,48400.0],["2013-11-15",77.6823,78.8688,77.2711,78.343,91600.0],["2013-11-18",78.8081,78.9295,77.9722,78.1205,60900.0],["2013-11-19",77.8644,78.5452,73.8194,76.4217,120500.0],["2013-11-20",76.3947,78.0801,74.7902,77.3318,196500.0],["2013-11-21",77.2913,77.4598,75.4374,76.1587,119400.0],["2013-11-22",76.0441,76.5228,75.4037,75.9902,85400.0],["2013-11-25",75.97,76.5498,75.7003,76.0509,72300.0],["2013-11-26",75.8486,76.8127,74.4194,76.5632,94200.0],["2013-11-27",76.5767,78.9093,75.943,78.6464,114200.0],["2013-11-29",78.9362,82.1587,78.7205,81.6733,98700.0],["2013-12-02",81.2418,81.2418,79.4014,79.4418,73600.0],["2013-12-03",79.5025,79.8868,77.5812,79.3677,62600.0],["2013-12-04",78.5452,79.5699,77.9722,79.0508,82600.0],["2013-12-05",78.9565,80.0823,78.7138,79.4351,55500.0],["2013-12-06",80.2036,81.6463,79.3947,79.4149,71100.0],["2013-12-09",79.752,81.498,79.752,81.0126,45200.0],["2013-12-10",80.9789,81.9092,80.7025,81.7744,74600.0],["2013-12-11",81.5182,82.7991,81.2688,81.8284,109400.0],["2013-12-12",81.5587,82.1519,79.5902,80.7025,30300.0],["2013-12-13",81.2823,82.0778,80.1362,80.5542,116400.0],["2013-12-16",80.9182,82.0912,80.4463,80.8373,61500.0],["2013-12-17",80.9317,81.1811,79.2598,80.0351,119800.0],["2013-12-18",79.9407,82.2193,77.6216,81.4373,142600.0],["2013-12-19",80.2239,81.6733,80.2171,81.471,94900.0],["2013-12-20",81.525,82.9542,81.4171,81.8014,126200.0],["2013-12-23",82.0171,82.6643,81.4576,82.4823,40700.0],["2013-12-24",82.2328,82.3474,81.7946,82.0576,26200.0],["2013-12-26",82.1722,82.1722,81.2621,81.3834,120100.0],["2013-12-27",81.4508,81.9362,80.6486,81.7946,68500.0],["2013-12-30",82.125,82.9811,81.9767,82.3474,47200.0],["2013-12-31",82.2261,82.6508,81.1003,82.0913,18200.0],["2014-01-02",81.0666,81.7812,79.6239,79.934,27600.0],["2014-01-03",80.298,80.7834,79.725,80.2913,24600.0],["2014-01-06",80.7093,80.7093,78.2891,78.5318,47300.0],["2014-01-07",78.7272,81.3969,78.6666,81.08,91900.0],["2014-01-08",80.5137,80.9789,78.3969,79.0576,93500.0],["2014-01-09",78.8149,79.4486,77.7902,78.9362,87400.0],["2014-01-10",79.2733,80.352,79.2733,79.7857,99400.0],["2014-01-13",79.9812,79.9812,78.6396,79.0037,29300.0],["2014-01-14",79.4284,79.4284,77.3115,77.7902,95100.0],["2014-01-15",77.6958,77.6958,75.2149,75.7138,89800.0],["2014-01-16",75.4239,76.179,74.7633,74.8172,68200.0],["2014-01-17",74.8307,74.9385,74.0554,74.6014,88100.0],["2014-01-21",74.5071,75.8554,73.3812,74.2037,81700.0],["2014-01-22",74.015,74.4666,73.0981,74.1363,74300.0],["2014-01-23",73.934,73.934,72.3902,73.6913,114000.0],["2014-01-24",72.9565,72.9565,70.3206,71.6217,153400.0],["2014-01-27",71.352,72.1273,68.8914,69.4914,142800.0],["2014-01-28",69.97,71.2105,69.8622,70.5835,119100.0],["2014-01-29",69.633,70.3273,68.9656,69.6262,73300.0],["2014-01-30",70.2802,72.5925,70.2802,72.0329,113500.0],["2014-01-31",70.9947,72.134,70.2195,71.6217,107000.0],["2014-02-03",71.352,72.1138,69.7476,69.7745,32400.0],["2014-02-04",70.6374,70.7251,69.8554,70.0374,45400.0],["2014-02-05",69.8082,70.1318,68.433,68.979,87700.0],["2014-02-06",69.0464,70.9273,68.9993,69.3094,64900.0],["2014-02-07",69.2554,70.4891,68.5004,69.3903,64300.0],["2014-02-10",68.8038,69.3498,68.5948,68.7431,36700.0],["2014-02-11",68.4734,69.997,68.4734,69.7678,71500.0],["2014-02-12",69.6397,70.5363,69.3363,69.6599,46300.0],["2014-02-13",69.788,71.4801,69.4509,71.2711,94000.0],["2014-02-14",71.0419,72.4239,70.4689,72.1003,61600.0],["2014-02-18",71.9183,73.9678,71.9183,73.4217,141300.0],["2014-02-19",73.6779,73.6779,70.442,70.9543,138300.0],["2014-02-20",71.2172,72.4307,70.6105,71.7902,99200.0],["2014-02-21",72.0127,72.2419,70.6172,70.9004,44200.0],["2014-02-24",70.8667,70.9745,68.7363,69.0464,84700.0],["2014-02-25",69.3363,69.3363,66.0667,66.7341,117800.0],["2014-02-26",66.269,66.3903,62.9656,63.0263,207900.0],["2014-02-27",63.2016,65.5881,62.7701,65.4735,167300.0],["2014-02-28",65.2914,65.851,64.1791,65.3723,106300.0],["2014-03-03",64.051,64.9881,63.8083,64.7858,98200.0],["2014-03-04",66.0937,66.2892,64.2937,65.3723,133700.0],["2014-03-05",65.1364,65.9858,64.8195,65.6555,141700.0],["2014-03-06",65.6555,68.588,64.7252,67.6712,197300.0],["2014-03-07",67.5161,67.624,64.4218,64.5499,139500.0],["2014-03-10",64.4892,64.8937,62.9589,64.6308,118300.0],["2014-03-11",64.8532,65.8105,64.5499,65.4735,56600.0],["2014-03-12",65.4263,65.9454,63.6532,63.9364,104500.0],["2014-03-13",64.2465,64.4622,62.7971,63.1476,100000.0],["2014-03-14",63.1544,64.1858,62.4533,63.815,80400.0],["2014-03-17",63.9431,64.5701,63.9431,64.4757,39500.0],["2014-03-18",64.7723,66.9566,64.4218,66.4308,164200.0],["2014-03-19",66.1004,67.3543,65.2847,65.5544,112700.0],["2014-03-20",65.2847,67.5701,65.0487,67.0982,122500.0],["2014-03-21",67.4083,68.7094,67.1454,67.7453,148000.0],["2014-03-24",67.8802,68.5139,66.269,67.1858,91500.0],["2014-03-25",67.9274,68.7633,67.26,68.7229,52400.0],["2014-03-26",68.7835,69.2959,68.0487,68.4262,46500.0],["2014-03-27",68.1768,69.6464,68.1768,69.2487,83100.0],["2014-03-28",69.1408,71.0015,69.1408,70.7318,75500.0],["2014-03-31",70.7858,71.3116,69.6936,71.1363,102200.0],["2014-04-01",70.9745,71.0689,70.2397,70.4419,66800.0],["2014-04-02",70.5363,71.197,70.1386,71.0622,94800.0],["2014-04-03",71.2711,71.3116,68.2644,69.0599,109400.0],["2014-04-04",68.9521,70.1655,68.0689,68.5341,98500.0],["2014-04-07",68.5139,69.8015,68.5139,69.8015,82600.0],["2014-04-08",69.9363,72.1813,69.9363,71.8105,71400.0],["2014-04-09",71.7363,72.8082,70.9813,72.5723,72800.0],["2014-04-10",72.1341,73.8262,72.1341,73.206,76700.0],["2014-04-11",73.0037,73.0037,71.6554,72.5723,53000.0],["2014-04-14",72.8554,73.9138,72.4105,73.6307,48500.0],["2014-04-15",73.6172,73.6441,71.4532,72.8689,119700.0],["2014-04-16",73.1857,75.9295,72.8149,75.4239,108200.0],["2014-04-17",75.5385,75.5385,73.7925,74.8913,38900.0],["2014-04-21",74.3318,75.6396,74.3318,75.4307,36500.0],["2014-04-22",75.3228,75.3228,74.1295,74.379,48300.0],["2014-04-23",74.17,74.17,73.3003,73.9745,81800.0],["2014-04-24",73.5026,74.4868,73.1318,73.6981,135800.0],["2014-04-25",73.2532,73.8397,71.7633,72.397,80300.0],["2014-04-28",72.3963,73.35,71.8786,73.0366,61600.0],["2014-04-29",72.805,75.2573,72.7846,74.8962,106200.0],["2014-04-30",74.6783,76.606,74.2423,76.2654,107000.0],["2014-05-01",76.0474,76.4289,74.9507,75.6115,59400.0],["2014-05-02",75.2981,77.7572,74.8622,77.655,53200.0],["2014-05-05",77.0965,77.403,76.027,77.0624,31100.0],["2014-05-06",77.076,79.1945,76.2586,78.3703,55300.0],["2014-05-07",78.6496,80.7067,77.4098,80.1959,87600.0],["2014-05-08",79.8484,81.4288,79.7394,80.0392,88800.0],["2014-05-09",80.0051,80.8907,79.7054,80.7204,53500.0],["2014-05-12",81.531,82.0691,80.8907,81.8988,54400.0],["2014-05-13",82.11,83.3157,82.0351,82.4642,50300.0],["2014-05-14",82.7026,83.2407,82.0963,82.6277,56300.0],["2014-05-15",82.2462,82.5187,79.9506,80.3662,55800.0],["2014-05-16",80.2231,81.8511,80.2231,81.3947,215800.0],["2014-05-19",81.4833,81.4833,80.1209,80.9588,85000.0],["2014-05-20",80.7272,80.9384,79.8757,79.9506,62500.0],["2014-05-21",80.1345,81.0337,78.6768,79.7258,117100.0],["2014-05-22",79.9438,80.5228,79.2558,79.9847,71000.0],["2014-05-23",79.8553,79.9983,79.0991,79.3444,107500.0],["2014-05-27",79.6713,80.2435,79.1536,79.215,43400.0],["2014-05-28",79.2081,80.6182,79.2013,80.2095,104300.0],["2014-05-29",80.1959,81.2926,79.2967,79.5283,71000.0],["2014-05-30",79.6305,80.0119,78.1932,78.561,49900.0],["2014-06-02",78.4793,79.8348,78.2749,79.4125,43400.0],["2014-06-03",79.7599,79.7599,78.2885,79.14,103500.0],["2014-06-04",79.1877,79.5215,78.1863,78.6768,124200.0],["2014-06-05",77.8049,78.6564,77.4098,78.0638,159500.0],["2014-06-06",78.4112,78.7517,77.9139,78.4588,160700.0],["2014-06-09",78.6223,79.2763,78.2954,78.9493,154500.0],["2014-06-10",78.888,79.1605,78.3703,78.5883,56000.0],["2014-06-11",78.5474,78.5542,77.7163,78.4588,101800.0],["2014-06-12",78.4997,78.8948,77.546,77.6823,86500.0],["2014-06-13",77.764,78.9357,75.5025,75.9248,95600.0],["2014-06-16",76.0474,76.0474,74.4739,75.1551,112300.0],["2014-06-17",75.2232,75.2232,73.8745,74.2355,89600.0],["2014-06-18",74.4262,74.9916,74.4262,74.9235,148100.0],["2014-06-19",74.8077,75.2505,74.8077,74.9439,117500.0],["2014-06-20",75.1551,75.4821,74.8826,75.2368,158500.0],["2014-06-23",75.2641,76.1632,74.6306,75.7613,66200.0],["2014-06-24",76.1088,76.1088,75.1142,75.5025,53600.0],["2014-06-25",75.5706,77.2395,75.5706,77.0965,89500.0],["2014-06-26",77.3621,77.8117,76.7218,77.5801,60900.0],["2014-06-27",77.5665,78.1319,77.0284,77.5937,46300.0],["2014-06-30",77.9616,77.9616,76.3812,77.3962,54800.0],["2014-07-01",77.7709,77.7709,75.9317,76.497,35400.0],["2014-07-02",76.2927,77.4711,76.0815,77.4371,32100.0],["2014-07-03",77.2259,78.9289,77.185,78.7245,20600.0],["2014-07-07",78.7858,79.5896,78.2817,78.4725,27500.0],["2014-07-08",78.4861,78.5746,77.2668,77.9616,19300.0],["2014-07-09",78.3635,78.5815,77.0829,78.1932,32900.0],["2014-07-10",78.1659,78.636,77.3962,78.4316,37400.0],["2014-07-11",78.2068,78.813,77.621,77.8662,19300.0],["2014-07-14",78.0637,78.7722,77.982,78.7313,15400.0],["2014-07-15",78.4657,79.2558,78.1727,78.3703,43600.0],["2014-07-16",78.888,79.7327,78.343,79.6645,45600.0],["2014-07-17",79.5351,79.5964,78.5338,78.6291,44600.0],["2014-07-18",78.4588,80.3185,78.4588,79.4942,38200.0],["2014-07-21",79.4193,79.4193,78.5746,79.0174,44300.0],["2014-07-22",79.5215,79.5215,78.5202,78.8063,47800.0],["2014-07-23",79.0855,80.3185,78.4929,79.0174,47500.0],["2014-07-24",79.1332,79.719,78.8335,79.1196,53200.0],["2014-07-25",78.7654,79.1741,77.4098,77.7163,45300.0],["2014-07-28",77.6687,78.6564,77.3621,78.1251,29900.0],["2014-07-29",78.2273,78.4044,76.7423,76.8376,21100.0],["2014-07-30",77.1169,77.655,74.9235,75.1347,37400.0],["2014-07-31",74.4467,74.4467,71.6402,72.7028,101000.0],["2014-08-01",72.3282,74.3377,72.1919,74.1333,49300.0],["2014-08-04",73.9699,74.869,73.3977,74.7124,33200.0],["2014-08-05",74.1946,74.5012,73.2818,74.3717,34400.0],["2014-08-06",74.1265,75.0052,73.6769,74.6715,27800.0],["2014-08-07",74.9031,74.9031,73.5952,73.9426,41900.0],["2014-08-08",73.7723,74.399,73.2001,74.0107,34900.0],["2014-08-11",74.4807,75.3526,73.8949,75.1551,27900.0],["2014-08-12",74.76,75.775,74.7396,75.3867,34500.0],["2014-08-13",75.8295,76.858,75.3458,75.7886,49000.0],["2014-08-14",75.9044,76.2246,75.2232,75.6796,147500.0],["2014-08-15",75.7205,75.9521,74.8622,75.1823,27300.0],["2014-08-18",75.6183,75.9044,75.2641,75.5842,26500.0],["2014-08-19",75.4276,75.8363,74.7804,75.4957,42600.0],["2014-08-20",75.2913,75.6115,74.2559,74.9031,98400.0],["2014-08-21",75.2369,75.2369,74.4467,74.7328,42400.0],["2014-08-22",74.5965,74.5965,73.4317,73.6292,40400.0],["2014-08-25",73.9222,73.9222,73.2955,73.4521,89300.0],["2014-08-26",73.6973,73.9903,73.5679,73.6973,87400.0],["2014-08-27",73.7178,74.4875,73.7178,74.4671,158100.0],["2014-08-28",74.4876,74.5897,74.1061,74.3036,105100.0],["2014-08-29",74.5489,74.6783,73.8609,74.0243,145700.0],["2014-09-02",73.9153,74.6033,73.5816,74.5897,37300.0],["2014-09-03",75.0188,75.0461,73.7995,74.1674,79400.0],["2014-09-04",74.3922,74.3922,73.7382,73.9153,152600.0],["2014-09-05",74.0448,74.617,73.5748,73.677,30600.0],["2014-09-08",73.1933,73.7382,72.6483,72.8595,62500.0],["2014-09-09",72.587,72.587,71.4563,71.5312,52800.0],["2014-09-10",71.4086,71.8309,70.8636,70.9113,91900.0],["2014-09-11",70.8091,71.1565,70.5299,70.8159,80300.0],["2014-09-12",70.5775,70.8977,70.0394,70.7274,87600.0],["2014-09-15",70.9045,71.2451,70.5094,70.9045,76200.0],["2014-09-16",70.9249,71.538,70.9249,71.3132,67100.0],["2014-09-17",71.4835,71.9808,70.1824,70.6797,53200.0],["2014-09-18",70.7138,70.8432,69.5489,70.1756,54600.0],["2014-09-19",70.3051,70.5775,69.5558,70.0258,84000.0],["2014-09-22",69.8691,69.91,69.1539,69.6239,44500.0],["2014-09-23",69.5149,69.6988,68.3637,68.6021,55800.0],["2014-09-24",68.3773,69.365,68.1525,68.9495,69100.0],["2014-09-25",68.2615,68.6907,67.594,67.6485,72700.0],["2014-09-26",67.9141,67.9277,67.2261,67.8869,50600.0],["2014-09-29",67.1307,67.9073,66.8106,67.771,59900.0],["2014-09-30",67.5803,68.6702,66.7561,68.6089,62100.0],["2014-10-01",68.1934,68.3773,67.1443,67.6416,65800.0],["2014-10-02",67.3351,68.2275,67.1444,67.7574,77600.0],["2014-10-03",68.1185,68.9631,67.9141,68.8746,91100.0],["2014-10-06",69.6852,69.9849,68.6021,69.6988,112200.0],["2014-10-07",69.6171,69.7056,69.0721,69.5557,129900.0],["2014-10-08",69.7329,69.7669,69.0449,69.3242,186000.0],["2014-10-09",69.4195,69.4195,68.2206,68.3432,30000.0],["2014-10-10",67.9822,68.677,67.8801,68.0231,73700.0],["2014-10-13",68.1593,68.7451,66.7561,66.7697,45700.0],["2014-10-14",66.7493,67.0149,66.5449,66.7765,31400.0],["2014-10-15",66.0749,67.4237,64.8079,65.8024,164300.0],["2014-10-16",64.6035,65.53,64.0177,65.1621,100500.0],["2014-10-17",66.8515,67.0626,65.7616,66.4428,36200.0],["2014-10-20",65.4959,68.5204,65.4959,67.8051,52100.0],["2014-10-21",68.1185,69.3105,67.6144,69.0925,55200.0],["2014-10-22",69.1062,70.0598,69.0176,69.9508,59300.0],["2014-10-23",69.8214,70.5435,69.8214,70.1007,56200.0],["2014-10-24",70.0803,70.5162,69.583,69.91,42700.0],["2014-10-27",69.5217,70.1416,69.4331,69.9645,34600.0],["2014-10-28",70.1416,71.5312,70.1416,71.0884,58600.0],["2014-10-29",70.9931,71.7015,70.6116,71.3132,33400.0],["2014-10-30",70.9249,72.226,70.9249,72.2124,50200.0],["2014-10-31",72.5131,72.8297,72.0658,72.809,25100.0],["2014-11-03",72.2998,72.5338,70.6206,70.9647,65600.0],["2014-11-04",70.6206,72.2791,70.6206,71.3157,73500.0],["2014-11-05",71.7217,71.7217,70.8271,71.3157,44000.0],["2014-11-06",71.4327,71.6254,70.8684,70.9922,34900.0],["2014-11-07",71.5703,72.4649,71.5084,71.8731,57400.0],["2014-11-10",72.1346,72.2585,70.8202,71.5084,26400.0],["2014-11-11",71.357,71.412,70.3316,70.5931,23200.0],["2014-11-12",70.3041,71.3639,70.194,70.5243,39500.0],["2014-11-13",70.6069,70.6619,69.0654,69.2374,52900.0],["2014-11-14",69.2374,69.8705,68.8451,69.5402,16900.0],["2014-11-17",69.5402,71.3432,69.5402,70.9647,47100.0],["2014-11-18",71.1643,71.3845,69.1961,70.015,105000.0],["2014-11-19",70.1045,70.366,69.6847,70.3247,40000.0],["2014-11-20",69.7948,70.4692,69.4576,69.8292,34200.0],["2014-11-21",70.655,70.834,69.7879,70.538,48300.0],["2014-11-24",70.5449,70.5449,69.086,69.5746,25500.0],["2014-11-25",69.1755,69.6847,68.3978,68.4185,41800.0],["2014-11-26",68.5699,69.9531,68.5699,69.7604,43300.0],["2014-11-28",69.5264,69.8361,68.5423,68.8038,32800.0],["2014-12-01",68.2533,68.4391,65.5143,65.8103,86300.0],["2014-12-02",65.8997,66.3883,64.3445,64.9363,95400.0],["2014-12-03",65.3561,65.3561,63.6907,64.1036,46600.0],["2014-12-04",64.1793,64.3857,63.381,63.5393,38000.0],["2014-12-05",63.2021,63.6287,62.7616,63.1952,50000.0],["2014-12-08",63.2847,63.5255,62.6447,62.8511,88600.0],["2014-12-09",62.6171,62.6928,61.172,61.6124,72400.0],["2014-12-10",61.5436,61.5436,59.0111,59.3414,64000.0],["2014-12-11",59.1625,59.8025,58.2541,59.3827,134100.0],["2014-12-12",58.956,58.956,58.4261,58.5294,37600.0],["2014-12-15",58.4193,58.7152,57.215,58.4606,114300.0],["2014-12-16",57.6416,59.4309,57.3939,57.9582,88700.0],["2014-12-17",57.8274,60.2085,57.8274,59.3552,108000.0],["2014-12-18",59.7543,62.7823,59.5341,62.1423,109500.0],["2014-12-19",62.2799,62.6859,60.9104,61.4128,48000.0],["2014-12-22",61.4472,62.2318,60.9518,61.3715,30100.0],["2014-12-23",61.3165,61.4954,60.5732,60.9999,38800.0],["2014-12-24",60.6765,60.7728,60.1328,60.6903,29100.0],["2014-12-26",60.7522,60.7659,60.1122,60.1122,16300.0],["2014-12-29",59.9126,60.8692,59.9126,60.6352,31300.0],["2014-12-30",60.6352,61.4197,59.6649,60.3393,95600.0],["2014-12-31",60.5732,60.5732,58.8253,59.541,58700.0],["2015-01-02",59.4928,59.4928,58.6051,58.8115,83900.0],["2015-01-05",58.5776,58.8047,57.1324,58.0752,56100.0],["2015-01-06",58.2816,59.5548,57.8963,59.0937,64200.0],["2015-01-07",59.7612,60.3324,58.5431,59.5823,61500.0],["2015-01-08",60.2292,60.9862,59.9883,60.3117,45100.0],["2015-01-09",60.236,62.0184,60.236,61.633,61200.0],["2015-01-12",61.4954,61.8464,60.7315,60.9724,59600.0],["2015-01-13",61.3027,62.6997,60.8554,61.8739,65500.0],["2015-01-14",61.5711,62.2937,60.9655,61.2683,83700.0],["2015-01-15",61.5161,61.5367,58.6464,58.6945,77000.0],["2015-01-16",58.6395,60.0709,58.6395,59.8438,26900.0],["2015-01-20",60.6627,60.6627,59.5892,59.8851,55400.0],["2015-01-21",59.8025,60.6627,59.0111,59.8231,61500.0],["2015-01-22",59.8851,62.273,59.6855,60.1466,100900.0],["2015-01-23",59.6786,59.7199,58.7427,58.9492,64900.0],["2015-01-26",58.784,58.9216,58.1853,58.8528,67100.0],["2015-01-27",58.1234,59.7268,58.0958,59.4653,50300.0],["2015-01-28",59.6098,59.6373,58.0614,58.4261,52200.0],["2015-01-29",58.3917,58.4674,57.4421,57.5797,62600.0],["2015-01-30",57.2494,57.2494,55.4257,55.9418,116700.0],["2015-02-02",55.9005,57.0016,55.3982,56.8571,32400.0],["2015-02-03",57.0567,58.3505,56.8846,57.6072,69400.0],["2015-02-04",57.5453,57.5866,55.8661,56.4304,99100.0],["2015-02-05",56.2997,57.3732,55.6872,56.9879,125400.0],["2015-02-06",57.1599,57.6554,56.6438,56.6644,93000.0],["2015-02-09",56.802,57.0429,56.2309,56.7745,71100.0],["2015-02-10",57.0223,57.5109,56.5543,57.2218,75000.0],["2015-02-11",57.2012,57.2081,56.0864,56.9535,128500.0],["2015-02-12",57.1461,58.1096,57.1186,57.8894,60500.0],["2015-02-13",57.8481,58.3229,57.3664,58.2954,37400.0],["2015-02-17",58.2954,58.2954,57.5246,57.9444,56100.0],["2015-02-18",57.8274,58.5431,57.6554,58.433,70500.0],["2015-02-19",58.3505,59.2038,58.1165,58.6601,28400.0],["2015-02-20",58.3849,60.2154,58.3849,60.0778,94500.0],["2015-02-23",60.2223,60.4632,59.5616,60.0365,100900.0],["2015-02-24",60.0365,60.8141,59.1212,60.1466,98500.0],["2015-02-25",59.9057,59.9057,58.2335,59.1969,135500.0],["2015-02-26",59.073,61.0068,58.9354,60.759,109700.0],["2015-02-27",60.7178,61.0481,59.3758,59.3896,122000.0],["2015-03-02",58.9973,59.0799,56.9603,56.9741,110900.0],["2015-03-03",56.9879,56.9879,55.3362,56.0175,126000.0],["2015-03-04",55.7079,55.7079,54.8408,54.9027,68000.0],["2015-03-05",54.882,56.0657,54.6549,55.7904,84000.0],["2015-03-06",54.944,55.4601,54.4347,55.0954,124500.0],["2015-03-09",55.0472,55.0472,53.8429,54.2696,85800.0],["2015-03-10",54.2214,54.2214,53.6433,54.0425,58900.0],["2015-03-11",53.8773,55.0541,53.5057,54.7306,99600.0],["2015-03-12",55.3706,56.8778,54.9715,56.5956,77400.0],["2015-03-13",56.3272,56.341,55.2881,56.279,51700.0],["2015-03-16",56.2171,56.6162,55.818,55.873,113200.0],["2015-03-17",55.5633,56.1483,55.2812,56.1345,85000.0],["2015-03-18",55.8868,56.5681,54.5448,56.4235,124400.0],["2015-03-19",56.1276,56.5199,54.5379,54.7306,101100.0],["2015-03-20",54.9646,56.4648,54.9302,56.2033,290900.0],["2015-03-23",56.2721,57.0773,56.2721,56.8502,87200.0],["2015-03-24",56.6644,56.9741,56.3479,56.3891,42200.0],["2015-03-25",56.8433,56.8433,55.0334,55.0885,66400.0],["2015-03-26",55.116,55.116,53.8704,54.2489,98100.0],["2015-03-27",54.2214,55.0334,53.8085,54.125,52700.0],["2015-03-30",54.2764,55.1091,54.0906,54.6549,58000.0],["2015-03-31",54.3246,55.2468,54.0769,54.9577,63200.0],["2015-04-01",55.0954,55.6184,54.5379,55.0472,91900.0],["2015-04-02",55.1711,56.1689,54.7926,56.1001,92100.0],["2015-04-06",56.575,57.8618,56.4717,56.7608,95300.0],["2015-04-07",56.6438,58.433,56.6438,58.1715,54200.0],["2015-04-08",58.2541,58.3023,56.8984,57.1255,59800.0],["2015-04-09",56.8984,57.5797,56.7126,57.153,91600.0],["2015-04-10",57.1186,57.1186,56.0451,56.3547,68800.0],["2015-04-13",56.1621,56.4029,55.0816,55.3982,56700.0],["2015-04-14",55.4532,56.1896,55.0816,55.3569,54200.0],["2015-04-15",55.3225,55.701,54.9371,55.3294,88900.0],["2015-04-16",55.3431,56.6507,55.0059,56.3685,85100.0],["2015-04-17",56.0382,56.0382,54.0769,54.2971,83900.0],["2015-04-20",54.421,54.4416,53.4988,53.4988,70000.0],["2015-04-21",53.6571,54.3246,53.1341,53.9048,137200.0],["2015-04-22",53.9874,54.0493,53.0859,53.7603,90400.0],["2015-04-23",53.664,54.2283,53.3612,54.1457,70700.0],["2015-04-24",53.9255,54.3659,53.4369,53.7741,63400.0],["2015-04-27",53.8773,54.4967,53.8085,54.359,55200.0],["2015-04-28",54.5724,54.9646,54.2764,54.4623,60600.0],["2015-04-29",54.2352,56.3616,54.2352,55.9556,162400.0],["2015-04-30",55.2292,55.8636,54.9782,55.7032,236500.0],["2015-05-01",55.8217,56.3516,55.7729,56.1982,97600.0],["2015-05-04",56.4143,56.4283,55.8845,55.9612,79200.0],["2015-05-05",55.9124,57.7877,55.9124,56.8605,101300.0],["2015-05-06",57.3207,57.8644,55.9612,57.1742,100400.0],["2015-05-07",57.2649,57.5437,55.8775,56.0518,75300.0],["2015-05-08",56.6514,57.474,56.6235,57.1603,67900.0],["2015-05-11",57.2509,57.4043,57.0069,57.2788,103500.0],["2015-05-12",57.1185,57.1185,55.8705,55.9403,87700.0],["2015-05-13",56.2191,58.4082,56.2191,58.3873,171900.0],["2015-05-14",58.6243,59.3285,58.4989,58.9381,77200.0],["2015-05-15",59.0705,59.7119,58.715,59.6352,95000.0],["2015-05-18",59.6422,60.0884,59.3076,59.9559,99200.0],["2015-05-19",60.0465,60.1163,59.2587,60.0535,97500.0],["2015-05-20",59.9699,60.6879,59.8932,60.4021,89000.0],["2015-05-21",60.2766,60.2766,59.0775,59.2309,40800.0],["2015-05-22",58.9799,59.2657,58.3594,58.4431,52000.0],["2015-05-26",58.4012,58.5546,57.1673,57.3973,99700.0],["2015-05-27",57.0627,57.969,56.9581,57.9132,48200.0],["2015-05-28",57.6134,58.3245,57.2997,58.1293,55800.0],["2015-05-29",57.9969,59.7258,57.6901,59.2936,167400.0],["2015-06-01",59.5306,59.5306,56.9233,57.474,131700.0],["2015-06-02",57.5228,57.732,56.979,57.5368,117400.0],["2015-06-03",57.725,57.725,56.5398,56.6932,51900.0],["2015-06-04",56.7141,56.8257,55.7381,55.8775,70600.0],["2015-06-05",55.4313,56.4631,55.1525,55.5359,53500.0],["2015-06-08",55.4453,56.0588,55.2013,55.6475,53900.0],["2015-06-09",56.0936,56.5538,55.7032,56.0797,65100.0],["2015-06-10",56.2819,56.9512,55.6963,55.7869,74500.0],["2015-06-11",55.9681,56.8396,55.7799,56.505,63700.0],["2015-06-12",56.5677,56.5677,55.6823,55.8845,32600.0],["2015-06-15",55.5777,55.7799,55.1246,55.2431,54900.0],["2015-06-16",55.1734,56.3725,55.1734,56.0518,45400.0],["2015-06-17",56.505,58.0318,56.4213,57.9551,183500.0],["2015-06-18",58.4431,58.4431,56.9651,58.1712,125800.0],["2015-06-19",57.9899,58.2479,56.6793,57.1464,74400.0],["2015-06-22",57.4949,58.0457,57.3276,57.6623,51900.0],["2015-06-23",57.8296,57.8296,57.2719,57.5298,84000.0],["2015-06-24",57.3276,57.5925,57.1952,57.5298,65500.0],["2015-06-25",57.6483,57.6483,56.8884,57.2161,49100.0],["2015-06-26",57.1812,57.7529,56.9581,57.4461,100500.0],["2015-06-29",56.5677,56.749,55.271,55.5359,61700.0],["2015-06-30",55.8357,55.8357,54.4762,55.3895,63900.0],["2015-07-01",55.6544,55.9612,55.1316,55.752,37200.0],["2015-07-02",55.7729,56.9442,55.7729,56.5747,68000.0],["2015-07-06",55.8915,56.1564,55.7241,56.0867,43800.0],["2015-07-07",55.8775,56.7838,55.4244,56.7002,68200.0],["2015-07-08",56.2191,56.5468,56.0379,56.2749,40300.0],["2015-07-09",57.1185,57.1185,55.6196,55.7729,43100.0],["2015-07-10",56.505,56.742,56.1006,56.3098,57900.0],["2015-07-13",56.4701,56.8257,56.0169,56.1076,39000.0],["2015-07-14",56.5398,56.6792,55.9193,56.0169,91400.0],["2015-07-15",56.0936,56.6862,55.9263,56.1773,72300.0],["2015-07-16",56.3167,56.6653,55.515,55.759,80700.0],["2015-07-17",55.8914,56.1285,55.1106,55.4313,58100.0],["2015-07-20",55.0758,55.9403,54.9503,55.7311,63600.0],["2015-07-21",55.5986,56.3097,54.6505,54.9294,44400.0],["2015-07-22",54.9224,55.0967,52.7194,53.1725,111300.0],["2015-07-23",52.9425,54.2601,51.841,52.4405,112500.0],["2015-07-24",52.2313,52.573,51.5481,51.583,119400.0],["2015-07-27",51.339,52.1547,51.1926,51.4994,84800.0],["2015-07-28",51.6248,51.9107,51.1647,51.346,69400.0],["2015-07-29",51.2902,52.9146,51.2902,52.315,86500.0],["2015-07-30",52.3847,52.3847,51.6876,51.7015,98500.0],["2015-07-31",51.8479,53.2701,51.8479,52.6706,80000.0],["2015-08-03",52.3778,53.1516,52.1407,53.047,62400.0],["2015-08-04",53.1934,53.3538,52.7473,53.061,39900.0],["2015-08-05",53.0749,53.2353,52.0571,52.4963,51000.0],["2015-08-06",52.3638,52.4196,51.8131,52.1825,36000.0],["2015-08-07",52.0153,52.6776,52.0153,52.566,35700.0],["2015-08-10",52.8588,53.3817,52.5869,53.2632,48500.0],["2015-08-11",52.4823,52.8239,51.59,51.6736,53200.0],["2015-08-12",51.7573,51.7573,50.9207,51.3948,51800.0],["2015-08-13",51.2553,51.5272,50.6837,50.7185,37600.0],["2015-08-14",50.8161,51.095,50.3769,50.8789,96100.0],["2015-08-17",50.607,51.081,50.4048,50.9695,42200.0],["2015-08-18",50.851,50.9486,50.2793,50.4048,27500.0],["2015-08-19",50.3769,50.4257,49.3172,49.3591,107200.0],["2015-08-20",49.1917,49.2196,48.627,48.871,73000.0],["2015-08-21",48.2715,48.3342,47.2536,47.4837,105900.0],["2015-08-24",44.5695,46.8702,44.0188,45.943,225900.0],["2015-08-25",47.0514,47.644,46.431,46.4589,54900.0],["2015-08-26",47.3443,48.5155,46.6262,48.3273,89800.0],["2015-08-27",48.7107,50.2305,48.2227,50.0283,98100.0],["2015-08-28",49.7564,49.854,49.0872,49.3242,70400.0],["2015-08-31",49.136,50.7046,48.5015,50.2026,86800.0],["2015-09-01",48.9129,49.2405,48.2227,48.4667,58600.0],["2015-09-02",49.0035,49.617,48.6201,49.3172,38600.0],["2015-09-03",49.4845,50.0841,49.1499,49.5961,49800.0],["2015-09-04",49.3172,49.3172,47.5674,48.0972,56600.0],["2015-09-08",48.132,48.8013,48.132,48.2924,57700.0],["2015-09-09",48.9198,49.1987,48.2087,48.2296,68000.0],["2015-09-10",48.0833,49.0384,48.0833,48.6619,54900.0],["2015-09-11",48.2297,48.3063,47.8462,48.0205,49700.0],["2015-09-14",48.0902,48.0902,47.2815,47.9438,50800.0],["2015-09-15",47.8811,48.6828,47.7556,48.5643,47000.0],["2015-09-16",48.7665,49.7146,48.7665,49.5334,48700.0],["2015-09-17",49.2475,50.6139,48.7665,49.5961,90600.0],["2015-09-18",49.5543,49.6379,48.5992,48.7944,83900.0],["2015-09-21",48.9617,49.2475,48.5294,48.9756,51800.0],["2015-09-22",48.2087,48.2645,47.5185,48.1111,56400.0],["2015-09-23",48.0554,48.0554,47.5395,47.658,72400.0],["2015-09-24",47.0584,47.8602,46.7307,47.6371,82000.0],["2015-09-25",47.9926,47.9926,46.7586,47.1142,43600.0],["2015-09-28",46.926,47.2745,46.7656,46.8562,137000.0],["2015-09-29",46.919,47.7626,46.7447,47.4558,51500.0],["2015-09-30",48.2506,48.9896,48.0205,48.3691,67100.0],["2015-10-01",48.4946,48.4946,47.4767,47.5185,56000.0],["2015-10-02",47.2536,48.153,46.8423,47.6371,75600.0],["2015-10-05",47.9368,49.373,47.9368,49.0105,42700.0],["2015-10-06",49.1499,49.373,48.6689,49.0383,39900.0],["2015-10-07",49.2405,49.8401,48.4527,48.9617,90400.0],["2015-10-08",49.1848,50.4118,48.9268,50.1608,125900.0],["2015-10-09",50.2445,50.7743,50.2026,50.4536,49400.0],["2015-10-12",50.2863,50.8928,49.9865,50.5373,40500.0],["2015-10-13",50.5442,50.7325,49.4497,49.6588,45300.0],["2015-10-14",49.5055,50.1817,49.4567,49.9516,50000.0],["2015-10-15",50.2514,50.4606,49.5473,50.3699,39800.0],["2015-10-16",50.4536,50.7185,50.2375,50.4745,31500.0],["2015-10-19",50.119,50.5373,50.0911,50.3909,26100.0],["2015-10-20",50.4257,50.9834,50.0702,50.7743,96500.0],["2015-10-21",50.6906,50.7046,50.0423,50.6628,85900.0],["2015-10-22",51.0113,53.2353,50.9346,52.1895,111000.0],["2015-10-23",52.085,52.6985,51.4296,51.7503,63700.0],["2015-10-26",51.8409,52.3847,51.5551,52.3011,68300.0],["2015-10-27",51.9525,52.7054,51.9107,52.4475,82200.0],["2015-10-28",52.6169,54.5016,52.6169,54.4028,161200.0],["2015-10-29",54.184,54.8898,53.231,54.6357,126400.0],["2015-10-30",54.6428,54.9463,53.4287,54.1275,121900.0],["2015-11-02",54.3887,55.144,54.2545,54.8687,59400.0],["2015-11-03",55.0663,56.1252,54.7628,55.0734,171900.0],["2015-11-04",54.9887,55.2922,53.8028,54.1204,85300.0],["2015-11-05",53.9087,54.9181,53.9087,54.2616,51900.0],["2015-11-06",54.0357,54.1557,53.5628,53.8875,62000.0],["2015-11-09",53.7251,53.9228,52.6239,53.111,42200.0],["2015-11-10",52.4898,53.7181,52.4828,53.5769,57500.0],["2015-11-11",53.9298,53.9722,53.4004,53.7675,51500.0],["2015-11-12",53.3934,53.7534,53.1463,53.6263,52200.0],["2015-11-13",53.4851,53.8875,53.1957,53.3016,65500.0],["2015-11-16",53.2381,53.824,53.0334,53.5275,18800.0],["2015-11-17",53.3087,54.3816,53.1675,53.6404,54500.0],["2015-11-18",53.7604,53.9369,53.1604,53.6334,31200.0],["2015-11-19",53.8239,54.551,53.8239,54.0851,28500.0],["2015-11-20",54.6569,54.8687,54.2616,54.4804,30000.0],["2015-11-23",54.5157,55.2146,54.5157,55.0381,38700.0],["2015-11-24",54.8051,55.5887,54.6145,55.4051,35800.0],["2015-11-25",55.6804,56.9016,55.3416,56.3934,148900.0],["2015-11-27",56.2522,56.3934,55.2075,55.4475,64500.0],["2015-11-30",55.5957,55.9981,54.2687,54.4028,108900.0],["2015-12-01",54.6781,55.6451,54.5581,55.2357,88400.0],["2015-12-02",54.8475,55.4757,54.8051,55.1369,55300.0],["2015-12-03",55.3346,55.3628,53.2593,53.7746,58300.0],["2015-12-04",53.704,54.3957,53.344,53.6616,41900.0],["2015-12-07",54.2334,54.2334,52.5604,53.0616,89100.0],["2015-12-08",52.4687,52.8922,51.9463,52.4687,46700.0],["2015-12-09",52.5181,53.1534,52.0592,52.2992,44900.0],["2015-12-10",52.2357,52.2781,51.431,51.5439,135200.0],["2015-12-11",51.0498,51.9675,50.2381,50.4851,273300.0],["2015-12-14",50.6616,50.6616,49.2357,49.9769,92300.0],["2015-12-15",50.2239,51.4169,50.2239,51.318,153200.0],["2015-12-16",51.8545,51.8545,51.1769,51.6004,56900.0],["2015-12-17",51.5228,51.5651,50.5345,50.8875,76100.0],["2015-12-18",50.9863,51.1275,50.2098,50.5416,119800.0],["2015-12-21",50.5981,51.6992,50.5981,51.1769,134600.0],["2015-12-22",51.2334,51.7134,50.951,51.2263,86100.0],["2015-12-23",51.4381,51.8545,51.0075,51.6922,45900.0],["2015-12-24",51.7204,51.9181,50.9651,50.9651,18100.0],["2015-12-28",50.7957,51.7416,50.7957,50.9298,23100.0],["2015-12-29",51.2192,51.4451,50.2522,50.3863,42600.0],["2015-12-30",50.2733,50.5275,49.8145,49.9063,43500.0],["2015-12-31",49.7016,50.9933,49.6592,49.9839,47200.0],["2016-01-04",49.4122,49.6027,48.5298,48.8898,66300.0],["2016-01-05",48.7769,49.4686,48.0851,48.3392,112600.0],["2016-01-06",47.6827,49.2216,47.6827,48.4098,65200.0],["2016-01-07",47.5345,48.3251,47.4427,47.6404,55000.0],["2016-01-08",48.0357,48.0357,46.6098,46.6521,80200.0],["2016-01-11",46.631,47.5345,46.271,46.5533,94000.0],["2016-01-12",46.8498,47.4498,46.6451,47.118,53100.0],["2016-01-13",47.1321,47.7745,46.5957,47.0404,69300.0],["2016-01-14",47.1321,48.071,46.7086,47.711,59600.0],["2016-01-15",46.6662,46.758,45.5862,45.9392,69400.0],["2016-01-19",45.7698,46.3768,44.8168,45.5157,89900.0],["2016-01-20",44.8098,45.8121,43.1792,45.6357,94000.0],["2016-01-21",45.6145,45.918,45.2898,45.6004,46200.0],["2016-01-22",46.511,46.7157,45.9957,46.3416,70600.0],["2016-01-25",46.0451,46.3133,45.9039,45.9462,40400.0],["2016-01-26",46.2568,46.6592,46.1298,46.5321,29600.0],["2016-01-27",46.5815,47.2168,45.9039,46.3274,49100.0],["2016-01-28",47.0545,47.6121,46.9486,47.2451,43700.0],["2016-01-29",47.2804,49.7792,47.2804,49.511,52400.0],["2016-02-01",49.1298,49.8498,49.0027,49.7651,25000.0],["2016-02-02",49.1722,49.1722,47.0757,47.3792,59800.0],["2016-02-03",47.7039,49.0804,47.4427,48.9251,58800.0],["2016-02-04",49.2216,49.6733,48.6004,48.9392,64600.0],["2016-02-05",48.7769,48.7769,47.951,48.2192,28700.0],["2016-02-08",47.6263,48.0639,47.2098,47.9439,25600.0],["2016-02-09",47.3933,47.9721,47.0827,47.7886,26300.0],["2016-02-10",47.9933,49.158,47.831,48.551,36500.0],["2016-02-11",47.6545,47.8733,46.7651,47.7745,54100.0],["2016-02-12",48.0569,49.4757,48.0569,49.4686,39700.0],["2016-02-16",49.9557,51.4945,49.7228,50.8592,58600.0],["2016-02-17",50.9651,52.6098,50.9157,51.3887,71300.0],["2016-02-18",51.6216,52.1934,50.7463,51.0851,68300.0],["2016-02-19",50.7816,51.6992,50.6828,51.2122,46800.0],["2016-02-22",51.8263,52.3063,51.3322,51.5298,60500.0],["2016-02-23",50.9792,52.0592,50.6616,50.8451,75000.0],["2016-02-24",51.0075,51.4592,50.238,51.0286,158900.0],["2016-02-25",51.2263,52.1228,50.4357,52.1228,71200.0],["2016-02-26",52.5463,52.5463,51.071,51.4945,61000.0],["2016-02-29",51.5016,52.391,51.3887,51.8475,73800.0],["2016-03-01",52.1792,53.351,51.9887,53.0545,69500.0],["2016-03-02",52.7228,53.9581,52.7228,53.3934,41400.0],["2016-03-03",53.4004,53.8945,52.8851,53.5698,66500.0],["2016-03-04",53.7322,55.2146,53.7322,54.7769,69200.0],["2016-03-07",54.5157,54.8263,54.1134,54.6992,52600.0],["2016-03-08",54.2051,54.4593,53.4216,54.3887,97000.0],["2016-03-09",54.6357,55.5675,54.6357,55.3769,52700.0],["2016-03-10",55.4546,55.4546,53.5345,54.4593,63300.0],["2016-03-11",54.9675,55.3981,54.0428,54.5651,51000.0],["2016-03-14",54.6922,55.4475,53.2098,54.0287,131100.0],["2016-03-15",54.2122,54.2122,53.0545,53.3157,72600.0],["2016-03-16",53.0334,54.304,52.3628,54.2969,137600.0],["2016-03-17",54.6428,57.1769,54.3604,56.711,70100.0],["2016-03-18",56.8028,57.7063,55.7228,56.471,121000.0],["2016-03-21",56.0334,56.5346,55.9416,56.0122,57100.0],["2016-03-22",55.9134,57.6922,55.9134,57.5722,122900.0],["2016-03-23",57.424,57.424,56.4287,56.8099,43500.0],["2016-03-24",56.8099,57.2546,56.3652,57.1628,81000.0],["2016-03-28",57.3534,57.4169,57.0922,57.304,60500.0],["2016-03-29",57.3746,57.8334,56.944,57.6146,190500.0],["2016-03-30",57.8828,58.9346,56.0616,58.6805,93500.0],["2016-03-31",58.6734,59.2734,57.2899,58.624,137400.0],["2016-04-01",58.024,59.7252,57.6922,59.5628,67400.0],["2016-04-04",59.3652,59.4287,57.8828,58.264,91700.0],["2016-04-05",57.7275,57.7275,57.064,57.3111,128200.0],["2016-04-06",56.704,57.9887,56.704,57.9181,73800.0],["2016-04-07",57.2334,58.0522,56.7675,58.0099,127300.0],["2016-04-08",58.7299,59.1252,57.0499,57.304,117500.0],["2016-04-11",57.5581,58.2005,57.2757,57.3605,48200.0],["2016-04-12",57.2828,59.3581,57.2828,59.0546,91500.0],["2016-04-13",59.4711,59.7111,59.1605,59.5275,149000.0],["2016-04-14",59.7181,60.1628,58.7369,58.9275,124600.0],["2016-04-15",58.7158,59.9017,58.7158,59.2169,66000.0],["2016-04-18",59.0405,59.9793,57.904,58.264,164300.0],["2016-04-19",58.8287,61.2852,58.5958,61.0381,327300.0],["2016-04-20",60.9393,61.1087,59.7111,60.5864,195000.0],["2016-04-21",60.3181,60.5369,59.6475,60.0358,162400.0],["2016-04-22",59.7958,60.6146,59.7958,60.4311,104500.0],["2016-04-25",60.3181,60.6852,60.0075,60.664,90800.0],["2016-04-26",60.9958,61.1793,59.9934,60.7346,95600.0],["2016-04-27",60.5087,60.9534,59.3652,59.8311,101600.0],["2016-04-28",60.1809,62.2372,59.6668,62.0729,195200.0],["2016-04-29",62.0587,62.5299,61.4804,62.3228,65500.0],["2016-05-02",62.0087,62.3585,61.4661,61.4661,99200.0],["2016-05-03",61.1162,61.4661,59.7811,60.0524,116000.0],["2016-05-04",59.6097,59.8882,59.2813,59.7954,132400.0],["2016-05-05",60.0881,60.2523,59.4384,59.7668,134700.0],["2016-05-06",59.2099,59.8596,58.9315,59.5241,95500.0],["2016-05-09",58.9172,59.6097,57.9533,58.5459,140600.0],["2016-05-10",58.8601,59.6097,58.6602,59.3384,124800.0],["2016-05-11",59.0671,59.8596,59.0171,59.1314,109600.0],["2016-05-12",59.3384,59.3599,58.396,58.9957,89600.0],["2016-05-13",58.1818,58.6459,57.6392,57.9676,53700.0],["2016-05-16",58.1104,58.5745,57.9676,58.1104,107600.0],["2016-05-17",57.8177,58.0104,56.9395,57.1465,90100.0],["2016-05-18",56.9395,57.0251,56.2755,56.7181,116300.0],["2016-05-19",56.4326,56.6182,55.333,56.4468,73100.0],["2016-05-20",56.4111,56.9537,55.3759,55.7685,91900.0],["2016-05-23",55.5401,55.8257,55.2688,55.483,80900.0],["2016-05-24",55.7971,56.1969,55.69,55.8685,49000.0],["2016-05-25",56.1184,56.6896,55.6543,55.9042,84000.0],["2016-05-26",56.3326,56.761,55.9256,56.3397,76800.0],["2016-05-27",56.4897,57.1679,56.4754,56.8752,92800.0],["2016-05-31",57.6035,57.7677,56.8324,57.325,104700.0],["2016-06-01",57.2322,57.5321,56.1684,56.3897,111300.0],["2016-06-02",56.1541,56.5539,55.6972,55.8542,122400.0],["2016-06-03",56.1684,56.2184,55.6543,56.1398,81600.0],["2016-06-06",56.097,57.0323,55.6829,56.9038,163400.0],["2016-06-07",56.9537,58.4745,56.9537,58.2175,115100.0],["2016-06-08",58.9457,59.9739,58.8172,59.6669,101900.0],["2016-06-09",59.4455,59.4455,58.1961,58.603,122000.0],["2016-06-10",57.9747,57.9747,55.6472,56.3183,67300.0],["2016-06-13",55.7828,56.1041,55.2259,55.7257,118200.0],["2016-06-14",55.3901,55.4615,54.4048,54.9403,44900.0],["2016-06-15",55.383,56.0898,54.7262,55.7971,55500.0],["2016-06-16",55.4901,56.7396,55.4901,56.4754,65300.0],["2016-06-17",56.5611,56.8609,56.0184,56.1969,61600.0],["2016-06-20",56.7538,57.6463,56.5682,57.1037,45200.0],["2016-06-21",57.2608,58.1818,57.2108,58.0533,103000.0],["2016-06-22",58.0818,58.7815,57.7248,58.653,50800.0],["2016-06-23",59.367,59.7454,58.8601,59.3741,54600.0],["2016-06-24",56.1969,57.5606,55.6972,56.1827,104400.0],["2016-06-27",55.7114,55.9685,54.4263,55.4044,68500.0],["2016-06-28",56.5182,57.2036,56.1541,56.661,47000.0],["2016-06-29",57.1394,58.2675,56.8681,58.1746,36800.0],["2016-06-30",58.4317,59.5812,58.3603,59.2313,74400.0],["2016-07-01",59.4384,59.6026,58.3246,58.5816,77900.0],["2016-07-05",58.1746,58.1746,57.2322,57.5178,35100.0],["2016-07-06",57.1394,57.1394,56.1327,56.4611,40500.0],["2016-07-07",56.8038,56.8752,55.3616,56.097,37200.0],["2016-07-08",56.5753,57.2251,56.1969,57.1322,30800.0],["2016-07-11",57.1608,57.4392,56.1112,56.7181,57600.0],["2016-07-12",56.8966,58.1747,56.8966,57.8391,51900.0],["2016-07-13",57.6891,58.4531,57.6891,57.7962,37600.0],["2016-07-14",58.089,58.9886,57.2893,57.4892,28700.0],["2016-07-15",57.6249,58.8601,56.9966,57.4178,31600.0],["2016-07-18",57.325,58.653,57.1537,58.6245,64000.0],["2016-07-19",58.1461,58.7387,56.9395,57.7034,48900.0],["2016-07-20",57.7106,57.939,57.2536,57.7891,52600.0],["2016-07-21",57.5749,58.5816,57.5749,58.3746,41800.0],["2016-07-22",58.3103,59.0457,58.3103,58.9814,29700.0],["2016-07-25",58.3674,58.5031,57.8391,58.1818,79400.0],["2016-07-26",58.2246,58.2246,56.0327,56.2969,56500.0],["2016-07-27",56.454,56.454,54.0407,54.4334,75800.0],["2016-07-28",54.9618,56.304,54.9332,55.9756,132200.0],["2016-07-29",55.9828,56.2898,54.9618,56.1041,92700.0],["2016-08-01",55.8614,56.304,54.4334,54.4477,65800.0],["2016-08-02",54.4977,54.5191,52.677,53.1982,106000.0],["2016-08-03",52.9269,53.4981,52.7913,53.2696,38600.0],["2016-08-04",53.3553,53.7123,52.2772,52.9269,40900.0],["2016-08-05",52.9626,53.341,52.4771,53.2197,45200.0],["2016-08-08",53.1197,55.2473,52.9483,54.9261,206600.0],["2016-08-09",54.8404,55.79,54.8404,55.3544,45500.0],["2016-08-10",56.0256,56.0256,55.4044,55.5401,29500.0],["2016-08-11",55.6258,58.089,55.6258,57.6177,217100.0],["2016-08-12",57.6891,58.0318,56.2326,56.8538,43100.0],["2016-08-15",56.9538,58.7387,56.9038,58.296,83000.0],["2016-08-16",57.7962,58.703,57.3607,57.682,50700.0],["2016-08-17",57.3036,58.089,56.9252,57.782,42400.0],["2016-08-18",58.0247,58.4816,57.5606,58.1675,35200.0],["2016-08-19",57.8177,57.8177,56.7396,57.0608,34600.0],["2016-08-22",56.7181,57.2036,56.7181,57.0109,22500.0],["2016-08-23",57.4107,57.4107,55.69,55.7828,39400.0],["2016-08-24",55.997,56.7895,55.5044,56.5539,53200.0],["2016-08-25",56.5182,57.068,56.1327,56.4325,26100.0],["2016-08-26",56.6967,56.9395,54.2692,54.7618,70400.0],["2016-08-29",54.8904,55.333,54.0479,54.412,65200.0],["2016-08-30",54.2335,54.3906,53.1625,53.5124,62900.0],["2016-08-31",53.5195,53.8979,52.47,53.1768,101300.0],["2016-09-01",53.0697,55.0974,52.3629,54.2621,140500.0],["2016-09-02",54.6119,55.9899,53.9693,54.5619,88000.0],["2016-09-06",54.8475,55.3616,54.4477,55.0974,41700.0],["2016-09-07",54.7904,54.7904,53.8837,54.005,49200.0],["2016-09-08",54.5548,54.9046,54.0622,54.2264,76400.0],["2016-09-09",53.698,53.698,52.7127,52.8056,71200.0],["2016-09-12",52.42,53.8194,51.4633,53.6195,116300.0],["2016-09-13",53.1483,53.1483,51.9345,52.063,63700.0],["2016-09-14",53.5766,53.5766,51.0063,52.213,131000.0],["2016-09-15",52.3058,52.3843,51.5632,51.7846,74900.0],["2016-09-16",51.756,52.4985,51.3062,51.399,106600.0],["2016-09-19",51.8131,52.1701,51.2919,51.5347,65500.0],["2016-09-20",51.449,51.6703,50.2924,50.7136,153600.0],["2016-09-21",50.8421,51.806,50.8278,51.6132,58100.0],["2016-09-22",52.1059,54.0407,52.1059,53.9194,158400.0],["2016-09-23",54.2192,55.69,54.2192,54.8404,175600.0],["2016-09-26",54.3406,54.3406,52.5914,53.3696,138500.0],["2016-09-27",53.4053,54.8975,53.0412,54.769,115000.0],["2016-09-28",54.6976,54.9118,53.7266,54.1978,97500.0],["2016-09-29",53.8979,54.976,53.1411,53.7052,134300.0],["2016-09-30",53.9336,54.5905,53.5338,53.5481,92500.0],["2016-10-03",53.5838,54.0122,53.0769,53.9336,70100.0],["2016-10-04",54.0622,55.3544,53.8622,54.4834,87900.0],["2016-10-05",54.5976,55.69,53.6195,55.3759,117300.0],["2016-10-06",55.1688,56.047,54.7333,55.433,62300.0],["2016-10-07",55.5044,55.5044,54.2621,54.6833,129600.0],["2016-10-10",54.7833,57.3393,54.7833,57.2322,229100.0],["2016-10-11",56.9752,57.275,56.611,56.918,72900.0],["2016-10-12",56.8823,57.5178,56.304,56.8538,77800.0],["2016-10-13",56.2826,57.4892,55.7471,56.8466,79100.0],["2016-10-14",56.811,57.732,56.0827,57.2322,139300.0],["2016-10-17",57.2536,57.6606,56.8895,56.9966,142400.0],["2016-10-18",57.6178,58.1889,57.5035,58.1461,78700.0],["2016-10-19",58.089,58.5459,57.8319,58.296,144000.0],["2016-10-20",58.5388,58.5531,57.5963,57.8605,91000.0],["2016-10-21",57.7748,57.7748,57.2108,57.5535,83800.0],["2016-10-24",57.9747,58.9315,57.7391,57.8248,47200.0],["2016-10-25",57.6463,58.2889,56.7039,56.8038,78000.0],["2016-10-26",56.711,56.711,54.6262,54.7761,201300.0],["2016-10-27",55.0817,56.4617,54.8361,56.3244,112800.0],["2016-10-28",56.0571,56.6495,53.933,54.8,138000.0],["2016-10-31",54.8,54.8216,54.0414,54.1931,59600.0],["2016-11-01",54.5543,54.6916,52.1629,52.6759,113800.0],["2016-11-02",52.5964,52.8421,51.9101,52.4447,129800.0],["2016-11-03",52.6976,53.644,52.0184,52.134,101400.0],["2016-11-04",52.1774,53.0949,51.6138,52.2785,98500.0],["2016-11-07",53.3984,55.638,53.3984,55.3563,150200.0],["2016-11-08",55.3057,56.7723,55.0167,55.284,132100.0],["2016-11-09",52.6109,52.6109,50.1617,51.8234,240700.0],["2016-11-10",51.0214,51.0214,47.5174,47.7847,272100.0],["2016-11-11",47.2862,47.4957,44.6636,45.6679,345900.0],["2016-11-14",45.7907,46.5782,45.769,46.3975,94300.0],["2016-11-15",46.831,47.5318,46.0074,46.3903,147600.0],["2016-11-16",46.2964,46.9972,46.0941,46.3831,82000.0],["2016-11-17",46.3686,47.1561,46.3686,46.9755,153700.0],["2016-11-18",47.1417,47.1489,46.477,46.5565,125800.0],["2016-11-21",46.6865,47.4813,46.6649,47.214,53000.0],["2016-11-22",47.3079,47.3079,46.4626,46.5998,126900.0],["2016-11-23",46.3036,46.4192,46.0002,46.2314,168300.0],["2016-11-25",46.636,46.636,45.3788,45.61,37900.0],["2016-11-28",45.5739,45.6967,45.3283,45.4511,108800.0],["2016-11-29",45.3427,45.7401,45.3427,45.6173,124000.0],["2016-11-30",45.9352,46.0869,45.1838,45.4439,97300.0],["2016-12-01",45.3716,46.3614,44.7936,44.9165,148600.0],["2016-12-02",44.8009,45.6678,44.5046,45.126,139100.0],["2016-12-05",45.6389,45.7473,45.126,45.1549,105700.0],["2016-12-06",45.1621,45.8629,45.1621,45.6534,63300.0],["2016-12-07",45.834,46.2531,45.6606,45.8846,184100.0],["2016-12-08",45.5884,45.7834,45.2199,45.4728,469900.0],["2016-12-09",45.2416,47.1778,44.2518,47.0044,286400.0],["2016-12-12",47.0117,47.8786,46.9611,47.409,118900.0],["2016-12-13",47.5102,48.1387,46.1158,47.279,110000.0],["2016-12-14",46.9611,47.7052,46.2097,46.5782,86000.0],["2016-12-15",46.4264,47.2573,46.1736,47.0044,76600.0],["2016-12-16",46.7443,47.4235,46.188,46.3181,78700.0],["2016-12-19",46.1374,46.3831,45.7834,45.9929,60600.0],["2016-12-20",46.0002,46.347,45.3572,45.6967,134300.0],["2016-12-21",45.7112,45.9063,44.8876,45.1188,67200.0],["2016-12-22",44.7575,45.35,44.0712,45.2055,69400.0],["2016-12-23",45.4222,46.1013,45.2271,45.61,83900.0],["2016-12-27",45.4077,46.0941,45.256,45.5667,35800.0],["2016-12-28",45.4872,45.7112,45.1621,45.6823,51700.0],["2016-12-29",45.899,46.8672,45.5378,46.5782,51200.0],["2016-12-30",46.4915,46.6504,45.4294,45.9063,105900.0],["2017-01-03",46.412,46.9177,45.2271,45.7618,70300.0],["2017-01-04",45.8918,45.8918,44.8803,45.3355,120200.0],["2017-01-05",45.6389,46.2819,45.4005,45.8918,129500.0],["2017-01-06",45.8774,46.1519,45.415,45.769,97200.0],["2017-01-09",45.7979,46.1302,44.0206,44.1506,186800.0],["2017-01-10",44.1579,44.1579,43.3126,43.5293,298800.0],["2017-01-11",43.4498,43.8255,43.0164,43.6666,193600.0],["2017-01-12",43.775,44.0061,43.262,43.7677,147500.0],["2017-01-13",43.6088,45.0032,43.2764,43.7388,119400.0],["2017-01-17",43.8761,44.1434,42.9441,43.9989,98400.0],["2017-01-18",44.1217,44.2373,43.3198,43.7099,153100.0],["2017-01-19",43.6016,43.6016,42.9874,43.2837,89200.0],["2017-01-20",43.681,44.3168,43.3487,44.0206,80700.0],["2017-01-23",44.0784,45.1549,43.8978,44.9887,69100.0],["2017-01-24",44.902,45.8196,44.6492,45.5522,89000.0],["2017-01-25",45.5161,46.3831,45.5161,46.1736,125300.0],["2017-01-26",45.8123,45.8123,44.8876,45.2199,214700.0],["2017-01-27",45.5017,45.7545,44.7503,45.0899,82400.0],["2017-01-30",44.902,45.2054,44.7069,45.126,64700.0],["2017-01-31",45.2199,45.4511,44.7286,44.8081,98200.0],["2017-02-01",44.9381,45.6534,44.7214,45.4366,100800.0],["2017-02-02",45.5739,46.0797,45.0537,45.5306,68200.0],["2017-02-03",46.0002,46.4915,45.8774,46.2892,86900.0],["2017-02-06",46.1447,46.1447,45.0899,45.545,50100.0],["2017-02-07",45.3788,45.7329,45.2777,45.61,105700.0],["2017-02-08",45.5884,45.9135,45.2633,45.4872,122600.0],["2017-02-09",45.5667,45.899,45.3283,45.5306,76600.0],["2017-02-10",45.4439,47.3801,45.4439,46.2747,115200.0],["2017-02-13",46.253,46.2747,45.8268,45.899,59000.0],["2017-02-14",45.7112,46.3542,45.7112,46.347,84900.0],["2017-02-15",46.3542,46.3542,46.0074,46.2819,94200.0],["2017-02-16",46.5493,46.5493,46.0724,46.2603,73100.0],["2017-02-17",46.3253,46.5709,45.8774,46.1519,61300.0],["2017-02-21",46.123,46.7516,45.7256,46.5782,112400.0],["2017-02-22",46.7082,47.2428,46.5493,47.055,75700.0],["2017-02-23",47.0839,48.2688,46.766,47.6908,99000.0],["2017-02-24",47.6836,47.6836,46.412,46.8816,104900.0],["2017-02-27",47.0478,47.9509,46.5998,47.9364,118300.0],["2017-02-28",47.4307,47.8497,47.1417,47.4162,108200.0],["2017-03-01",47.6546,47.9147,47.5246,47.6185,145000.0],["2017-03-02",47.5463,48.5722,46.7154,47.0117,174000.0],["2017-03-03",47.3873,49.2658,47.3873,48.9623,210600.0],["2017-03-06",49.0274,49.3886,48.1893,49.2008,134000.0],["2017-03-07",49.1791,49.6993,48.5722,49.5042,168500.0],["2017-03-08",49.6053,49.6053,48.6444,48.8973,109800.0],["2017-03-09",48.6661,48.9407,48.2832,48.695,76800.0],["2017-03-10",49.2152,49.4681,48.63,49.2586,69700.0],["2017-03-13",49.4825,49.4825,48.5433,49.3886,99100.0],["2017-03-14",49.273,49.273,48.3193,48.7095,81500.0],["2017-03-15",48.5794,50.364,48.3482,50.1111,130900.0],["2017-03-16",50.4145,51.2959,50.0316,50.559,139500.0],["2017-03-17",50.5373,51.1298,50.0677,51.0142,144600.0],["2017-03-20",51.2165,51.6211,50.9347,51.2382,81200.0],["2017-03-21",51.556,52.9215,50.9492,52.7409,169000.0],["2017-03-22",52.3724,52.3724,51.4477,52.1918,151600.0],["2017-03-23",51.7583,52.8999,51.7583,52.6614,92300.0],["2017-03-24",52.6903,53.1816,52.4302,52.9649,127600.0],["2017-03-27",52.7048,53.2105,52.1918,53.0227,70900.0],["2017-03-28",53.0082,53.6657,52.5964,52.871,112500.0],["2017-03-29",52.8926,53.4056,52.5025,52.6325,77800.0],["2017-03-30",52.5097,52.6325,51.939,52.4086,97200.0],["2017-03-31",52.0907,52.3435,51.78,51.8017,109600.0],["2017-04-03",51.6789,52.1485,50.6746,51.9534,109300.0],["2017-04-04",51.5994,52.3219,51.5271,51.8739,131900.0],["2017-04-05",52.0184,52.777,52.0184,52.2641,163100.0],["2017-04-06",52.0184,52.0835,51.5271,51.8234,154000.0],["2017-04-07",52.0473,53.0443,51.845,53.0082,82700.0],["2017-04-10",52.871,53.001,52.5025,52.871,39200.0],["2017-04-11",52.9432,53.4417,52.5531,53.3911,129400.0],["2017-04-12",53.2466,53.4778,52.3869,53.066,63900.0],["2017-04-13",53.1455,53.4562,52.5964,52.7265,54700.0],["2017-04-17",53.0371,53.8318,52.0545,53.709,64300.0],["2017-04-18",53.1599,53.7596,53.066,53.3406,48000.0],["2017-04-19",53.5067,53.5067,52.1918,52.3219,60100.0],["2017-04-20",52.5603,53.1455,52.2785,52.9865,79300.0],["2017-04-21",52.8709,53.1527,52.4953,52.8565,84300.0],["2017-04-24",52.9577,53.8897,52.9577,53.5573,112800.0],["2017-04-25",53.5573,53.8246,52.9071,53.2683,87700.0],["2017-04-26",53.2828,53.5356,51.4188,52.1701,123300.0],["2017-04-27",52.358,52.9215,51.3754,52.6542,264500.0],["2017-04-28",52.927,53.205,52.042,53.183,104500.0],["2017-05-01",53.1465,53.6292,52.7588,53.5634,50700.0],["2017-05-02",53.7536,53.8267,52.7003,53.5341,119600.0],["2017-05-03",53.2416,53.4756,52.7369,53.0294,49600.0],["2017-05-04",53.2489,53.2489,52.6637,52.927,123800.0],["2017-05-05",52.9856,54.0754,52.7734,53.9145,65800.0],["2017-05-08",53.7536,53.8413,52.8319,53.0148,99600.0],["2017-05-09",53.2562,53.8121,52.8466,53.5414,61400.0],["2017-05-10",53.6438,54.4484,53.6438,53.7755,33900.0],["2017-05-11",53.8267,54.6386,53.717,54.4631,52400.0],["2017-05-12",55.0409,56.2917,54.9824,56.16,123400.0],["2017-05-15",56.4672,57.2133,56.3502,57.1036,92700.0],["2017-05-16",57.0011,58.5152,57.0011,58.3031,126800.0],["2017-05-17",58.1276,58.1276,57.045,57.462,93600.0],["2017-05-18",56.4014,56.7232,55.2676,55.904,130400.0],["2017-05-19",55.7065,57.2279,55.7065,56.6135,108900.0],["2017-05-22",56.928,57.5644,56.4087,56.6135,120800.0],["2017-05-23",56.5257,58.2519,56.5257,57.9081,83200.0],["2017-05-24",58.1788,59.8391,57.9301,59.3491,97100.0],["2017-05-25",59.7002,60.0586,58.9541,59.0419,104200.0],["2017-05-26",59.1955,59.3418,58.9614,59.1077,70900.0],["2017-05-30",59.0492,59.0492,57.8423,58.3177,39800.0],["2017-05-31",58.4421,59.1735,58.1422,58.8005,92200.0],["2017-06-01",59.137,59.9562,58.8517,59.3637,97500.0],["2017-06-02",59.649,59.9123,59.3271,59.7002,181400.0],["2017-06-05",59.4588,61.7921,59.4588,61.4995,101800.0],["2017-06-06",61.6751,61.9311,60.8485,60.8485,67200.0],["2017-06-07",60.8851,62.5162,60.8705,62.0262,115400.0],["2017-06-08",61.8067,62.0774,60.8632,61.4849,112300.0],["2017-06-09",61.836,62.231,61.2289,61.4776,92000.0],["2017-06-12",61.3971,62.1944,60.9875,61.4264,103100.0],["2017-06-13",60.7827,60.7973,58.8005,60.6949,135000.0],["2017-06-14",60.8632,61.6824,60.7315,61.1557,74500.0],["2017-06-15",60.7827,61.5507,60.395,61.4483,90500.0],["2017-06-16",61.4849,61.6824,60.5998,61.068,123900.0],["2017-06-19",61.4776,62.3626,60.929,62.2895,109400.0],["2017-06-20",61.9969,62.2895,61.7409,62.1213,93000.0],["2017-06-21",62.209,62.4138,61.3971,61.6531,48700.0],["2017-06-22",61.441,62.3553,61.441,61.9823,69700.0],["2017-06-23",62.2236,62.3553,61.2216,61.4995,77000.0],["2017-06-26",62.3334,62.5308,60.8632,61.3825,123400.0],["2017-06-27",60.7096,61.953,60.4901,60.8851,59700.0],["2017-06-28",61.3532,61.697,60.8851,61.5068,58800.0],["2017-06-29",61.4191,61.4191,60.5999,60.7974,45200.0],["2017-06-30",61.1192,62.0262,60.812,61.9311,72700.0],["2017-07-03",62.0993,62.7576,61.2581,61.2581,29400.0],["2017-07-05",61.2655,62.6991,61.2655,62.5455,102700.0],["2017-07-06",62.1286,62.5382,61.1631,61.4191,54300.0],["2017-07-07",61.7482,61.9091,60.5413,61.5215,85900.0],["2017-07-10",61.6897,62.6552,61.6897,62.5016,39900.0],["2017-07-11",62.6552,63.2477,61.4629,62.7503,83200.0],["2017-07-12",63.6865,64.2132,63.1672,64.0961,103700.0],["2017-07-13",64.0815,64.3375,63.9425,64.2497,49800.0],["2017-07-14",64.2424,65.5883,64.2424,65.2591,50700.0],["2017-07-17",65.1713,66.1515,65.0397,65.9028,52600.0],["2017-07-18",66.1368,66.605,65.8955,66.4879,33000.0],["2017-07-19",66.5538,67.1828,66.0783,66.1149,114000.0],["2017-07-20",66.4514,66.5026,65.9979,66.4587,24500.0],["2017-07-21",66.1954,66.7513,65.9247,66.2466,60500.0],["2017-07-24",63.4305,65.8296,62.1724,62.465,188100.0],["2017-07-25",63.1818,63.5256,62.7064,63.0941,89600.0],["2017-07-26",62.9843,64.7398,62.9551,64.6081,87800.0],["2017-07-27",64.7325,64.7325,63.4013,63.8401,47600.0],["2017-07-28",63.8474,63.8621,62.7064,63.2257,59500.0],["2017-07-31",63.3281,63.3281,62.1139,62.1578,77100.0],["2017-08-01",62.1505,62.6186,60.8924,60.8997,91700.0],["2017-08-02",60.7535,61.2947,60.6291,60.929,79400.0],["2017-08-03",60.9582,60.9582,59.7294,60.2268,100400.0],["2017-08-04",60.0366,60.4609,59.8172,60.2122,48800.0],["2017-08-07",60.161,60.9217,60.161,60.3804,58100.0],["2017-08-08",60.3438,61.1777,60.1537,60.7608,69900.0],["2017-08-09",60.7023,60.7023,59.6856,60.0805,47000.0],["2017-08-10",59.7368,60.4755,59.5393,59.9562,99300.0],["2017-08-11",59.115,60.6364,58.2007,60.3438,81900.0],["2017-08-14",60.7681,61.4922,60.7608,60.9582,44600.0],["2017-08-15",61.0533,62.0042,60.3438,61.6238,92500.0],["2017-08-16",61.4117,62.209,60.8705,62.0774,35400.0],["2017-08-17",61.9165,61.9165,60.7462,60.8193,45400.0],["2017-08-18",61.1996,62.0408,60.6584,61.5946,55800.0],["2017-08-21",61.7775,62.3041,61.5873,62.2309,88500.0],["2017-08-22",62.0408,62.465,61.5215,61.7994,44200.0],["2017-08-23",61.5288,62.0188,61.2508,61.8287,27100.0],["2017-08-24",62.0188,62.6479,62.0188,62.487,37800.0],["2017-08-25",62.9843,63.2769,61.953,62.1724,62500.0],["2017-08-28",62.2529,62.7283,61.4556,61.7994,26800.0],["2017-08-29",61.4995,62.0993,61.0241,62.0335,73500.0],["2017-08-30",62.0335,62.0335,60.3146,60.7754,94700.0],["2017-08-31",60.9363,61.7628,59.6856,59.8538,107900.0],["2017-09-01",60.1756,60.7315,59.4149,60.0001,54300.0],["2017-09-05",59.8611,59.9927,57.9301,58.603,72500.0],["2017-09-06",58.881,59.5612,58.5079,58.976,84400.0],["2017-09-07",59.1443,60.2487,59.115,59.4734,42600.0],["2017-09-08",59.2833,60.4024,58.5079,59.4369,128600.0],["2017-09-11",59.5246,60.1976,59.5246,59.8977,47900.0],["2017-09-12",59.9123,61.0094,59.766,60.0439,87700.0],["2017-09-13",60.022,60.022,58.7639,58.9907,67100.0],["2017-09-14",58.9175,58.9175,58.2153,58.4275,56600.0],["2017-09-15",58.3836,58.5591,56.811,57.5717,72900.0],["2017-09-18",57.6595,57.696,56.5477,57.5497,65800.0],["2017-09-19",57.8058,57.9594,57.4035,57.696,97500.0],["2017-09-20",57.5205,57.718,56.5696,56.928,44400.0],["2017-09-21",56.7671,57.0524,55.9406,56.4965,61800.0],["2017-09-22",56.6135,57.6156,56.6135,57.0158,49700.0],["2017-09-25",56.8841,56.8841,55.6041,56.4453,67400.0],["2017-09-26",56.5769,56.7744,55.7943,56.0503,35000.0],["2017-09-27",56.043,56.043,54.5947,55.4798,112600.0],["2017-09-28",55.4725,56.1015,55.1214,55.8016,62100.0],["2017-09-29",55.8016,57.0743,55.8016,56.416,63300.0],["2017-10-02",56.5038,56.7744,55.7723,56.3575,63600.0],["2017-10-03",56.5989,56.8549,56.1746,56.6574,56600.0],["2017-10-04",57.0523,57.0523,56.3209,56.4087,61400.0],["2017-10-05",56.6793,56.6793,55.0409,55.2091,94100.0],["2017-10-06",55.3774,55.6261,54.0973,54.1193,94400.0],["2017-10-09",54.0754,54.0827,53.4025,53.7682,98900.0],["2017-10-10",54.0461,54.1047,53.3366,53.4902,80100.0],["2017-10-11",53.439,54.1559,53.3952,53.6951,135500.0],["2017-10-12",53.6292,54.0973,53.2708,53.5341,133700.0],["2017-10-13",53.5926,53.6731,52.6491,52.7881,81000.0],["2017-10-16",52.7076,52.9417,51.4422,51.7202,114500.0],["2017-10-17",51.8738,52.2395,51.1862,52.0713,171800.0],["2017-10-18",52.1663,52.4443,51.5007,51.8811,93500.0],["2017-10-19",51.9396,52.4589,51.5812,51.8738,149900.0],["2017-10-20",51.8372,52.9636,51.5885,52.2541,105000.0],["2017-10-23",52.1298,52.3565,51.3983,51.508,76000.0],["2017-10-24",51.508,51.508,50.9887,51.1789,65600.0],["2017-10-25",51.9323,52.4004,50.5864,50.6449,94000.0],["2017-10-26",50.9887,52.4735,50.5425,51.3764,137700.0],["2017-10-27",51.5666,51.9103,50.9156,51.1131,103000.0],["2017-10-30",51.1862,51.2594,49.9062,50.0232,86400.0],["2017-10-31",50.367,50.484,49.7453,50.0598,88600.0],["2017-11-01",50.0964,50.4109,49.3283,49.3722,68000.0],["2017-11-02",49.7526,49.7526,49.0504,49.3576,71600.0],["2017-11-03",49.6214,50.0216,48.8433,49.6881,93400.0],["2017-11-06",50.0364,50.7997,49.614,50.5477,87000.0],["2017-11-07",50.5774,50.733,49.9549,50.029,101600.0],["2017-11-08",49.8289,50.4144,49.8289,50.3254,47200.0],["2017-11-09",50.3403,51.3777,50.281,50.9924,119200.0],["2017-11-10",51.1999,51.1999,50.2587,50.9331,110100.0],["2017-11-13",50.5996,50.9405,50.1846,50.7775,65600.0],["2017-11-14",50.8886,51.1184,50.281,50.2884,83000.0],["2017-11-15",50.3699,50.4885,49.866,49.8956,67500.0],["2017-11-16",50.1031,50.5848,50.0809,50.3699,58800.0],["2017-11-17",50.0735,50.6144,48.8581,50.0809,86400.0],["2017-11-20",49.74,49.8882,49.5399,49.7178,47900.0],["2017-11-21",49.6881,51.274,49.5399,51.0591,77000.0],["2017-11-22",50.8664,51.6075,50.3328,51.3036,51700.0],["2017-11-24",51.5926,51.6964,51.3333,51.5778,50200.0],["2017-11-27",51.5037,51.9558,51.0813,51.4074,111000.0],["2017-11-28",51.6964,51.6964,50.6811,50.9776,73600.0],["2017-11-29",50.8961,51.4444,50.3847,51.022,46500.0],["2017-11-30",50.9553,51.5334,50.2217,50.733,75000.0],["2017-12-01",50.5107,50.9405,50.155,50.6663,121300.0],["2017-12-04",50.7256,52.104,50.7256,51.8149,75000.0],["2017-12-05",51.978,51.978,50.9702,51.0369,78400.0],["2017-12-06",51.148,51.148,50.1105,50.5403,68700.0],["2017-12-07",50.1698,50.9035,49.9327,50.281,60200.0],["2017-12-08",50.1994,50.8293,50.1476,50.5181,80200.0],["2017-12-11",50.5329,51.111,50.4292,50.9405,74300.0],["2017-12-12",50.859,51.5037,50.192,50.5255,65300.0],["2017-12-13",52.141,53.9196,51.1184,53.0007,217900.0],["2017-12-14",53.0007,53.5935,52.141,52.23,104200.0],["2017-12-15",52.267,52.267,51.2147,51.3407,153000.0],["2017-12-18",51.6371,53.0674,51.4518,52.4671,94900.0],["2017-12-19",52.7413,53.2378,51.5926,51.6668,75800.0],["2017-12-20",51.7409,51.9187,50.7701,51.1851,76800.0],["2017-12-21",51.311,51.563,51.0813,51.2369,65600.0],["2017-12-22",51.437,51.5704,49.9475,50.3625,66100.0],["2017-12-26",50.4959,51.5704,49.3398,50.3625,77100.0],["2017-12-27",50.5774,50.6663,50.029,50.4292,52100.0],["2017-12-28",50.5181,50.8516,50.155,50.2884,58100.0],["2017-12-29",50.5626,51.6816,50.5626,51.5927,44200.0],["2018-01-02",51.9706,52.9043,51.7631,52.7709,67100.0],["2018-01-03",52.6524,52.9636,51.8742,51.8742,58100.0],["2018-01-04",52.015,53.1711,51.8965,52.0373,44000.0],["2018-01-05",52.2003,52.9488,51.7853,52.4967,49900.0],["2018-01-08",52.5857,53.1933,52.4745,53.0229,64800.0],["2018-01-09",52.9858,52.9858,52.1558,52.5338,53100.0],["2018-01-10",52.6746,52.6746,51.5482,51.6519,77100.0],["2018-01-11",51.8743,52.5042,51.3555,52.4967,81400.0],["2018-01-12",52.6524,53.4453,52.6153,53.1044,69800.0],["2018-01-16",53.2452,54.2605,53.2452,54.0307,88700.0],["2018-01-17",53.8973,55.0905,53.6232,54.6532,76100.0],["2018-01-18",55.1349,55.5425,54.8904,55.3572,111800.0],["2018-01-19",55.4313,55.7945,55.335,55.5721,98600.0],["2018-01-22",55.6759,56.328,55.4091,56.3132,58500.0],["2018-01-23",56.1279,57.0395,55.6907,56.7356,91300.0],["2018-01-24",57.032,58.3882,56.9135,58.3882,102000.0],["2018-01-25",58.4549,58.8476,57.5508,57.7731,67800.0],["2018-01-26",57.6101,58.6253,57.1284,58.5216,57300.0],["2018-01-29",58.4919,58.4919,57.447,57.5656,53400.0],["2018-01-30",57.0543,57.6916,56.9283,57.0913,33300.0],["2018-01-31",57.0913,57.447,55.9871,56.4688,94200.0],["2018-02-01",56.1798,58.855,56.1354,58.2844,59600.0],["2018-02-02",57.8917,58.1362,56.7504,57.1284,33000.0],["2018-02-05",56.6763,57.8694,54.8681,55.0608,57100.0],["2018-02-06",54.179,56.4911,54.179,56.2762,109500.0],["2018-02-07",55.8389,56.2687,54.92,55.2609,98500.0],["2018-02-08",55.1349,55.2757,53.1118,53.1118,94700.0],["2018-02-09",53.4082,53.8973,52.2374,53.6528,90800.0],["2018-02-12",53.9566,54.3864,53.223,53.6231,86800.0],["2018-02-13",53.4008,53.6083,53.0303,53.4749,45600.0],["2018-02-14",53.2526,53.6899,52.5264,53.3564,74300.0],["2018-02-15",53.5639,54.468,53.3193,54.09,36000.0],["2018-02-16",54.1197,54.6088,54.0752,54.1419,37700.0],["2018-02-20",53.8158,54.4013,53.549,54.3272,35800.0],["2018-02-21",56.4985,56.4985,54.4087,54.6236,72300.0],["2018-02-22",54.6236,55.0386,54.0233,54.4383,85200.0],["2018-02-23",54.7199,54.7199,51.8298,51.8891,114600.0],["2018-02-26",51.6223,52.2818,51.274,51.3778,151100.0],["2018-02-27",51.3407,51.4889,50.5403,50.5403,88700.0],["2018-02-28",50.7553,50.7923,49.7104,49.9623,103900.0],["2018-03-01",49.9994,50.57,49.488,50.407,71600.0],["2018-03-02",50.0883,51.0443,49.5992,50.8071,44200.0],["2018-03-05",50.7849,50.9479,49.992,50.318,61000.0],["2018-03-06",50.4811,52.0225,50.407,51.852,82800.0],["2018-03-07",51.5334,51.5334,50.3328,50.4736,56200.0],["2018-03-08",50.7923,50.9627,50.029,50.896,120200.0],["2018-03-09",51.2666,52.1929,51.022,51.2444,68700.0],["2018-03-12",51.0665,51.437,50.7108,50.9627,71100.0],["2018-03-13",50.9702,51.437,50.1031,50.2884,95500.0],["2018-03-14",50.6367,52.104,50.6367,51.4074,116500.0],["2018-03-15",51.311,51.4444,49.74,49.9845,72000.0],["2018-03-16",50.1772,50.4885,49.036,49.3621,51600.0],["2018-03-19",49.2953,50.3921,48.5691,48.8359,51400.0],["2018-03-20",49.0879,49.3102,47.4575,48.0726,175300.0],["2018-03-21",48.2282,49.8511,47.7614,49.7696,136000.0],["2018-03-22",49.4436,50.4662,49.362,49.5621,97500.0],["2018-03-23",49.6066,49.6066,48.4505,48.5469,65100.0],["2018-03-26",48.9248,48.9248,47.3834,48.0874,73000.0],["2018-03-27",47.9837,48.1764,47.3538,48.0133,149000.0],["2018-03-28",47.917,49.0286,47.917,48.6062,86000.0],["2018-03-29",48.9693,50.1846,48.9693,49.2287,28900.0],["2018-04-02",48.9693,49.2954,47.6206,47.9466,52500.0],["2018-04-03",48.2653,48.7396,47.6354,48.5469,45800.0],["2018-04-04",47.9837,49.3695,47.9466,49.2435,72900.0],["2018-04-05",49.3769,49.7326,48.9248,49.2805,85500.0],["2018-04-06",49.0212,49.6437,48.7544,48.9915,55700.0],["2018-04-09",49.1027,50.1328,48.0281,48.7025,124100.0],["2018-04-10",49.2805,50.7108,48.8285,49.9253,109300.0],["2018-04-11",49.5473,50.7701,49.5399,50.0661,90900.0],["2018-04-12",50.2291,51.1332,50.0661,50.3847,110100.0],["2018-04-13",50.444,51.2221,50.0883,50.5255,137900.0],["2018-04-16",50.5181,51.0294,49.9919,50.2365,76800.0],["2018-04-17",50.5033,51.4296,49.992,51.3185,128200.0],["2018-04-18",51.4667,51.4815,50.2291,50.6441,79300.0],["2018-04-19",50.7775,51.4889,49.6288,49.7548,121500.0],["2018-04-20",49.9697,50.2291,48.3023,48.7396,90200.0],["2018-04-23",48.495,49.4955,48.2653,48.5839,49200.0],["2018-04-24",48.6877,49.4436,47.7688,48.0281,73200.0],["2018-04-25",47.7243,47.9614,47.1315,47.5909,56800.0],["2018-04-26",48.0281,48.1912,47.4205,48.0281,47000.0],["2018-04-27",47.8725,48.4654,47.7021,48.3839,69100.0],["2018-04-30",48.3913,48.8359,47.7836,48.6432,101500.0],["2018-05-01",48.3433,49.0047,47.3738,48.208,74700.0],["2018-05-02",47.7947,47.8924,46.5771,46.7274,72900.0],["2018-05-03",46.4568,47.3738,45.9607,46.3892,360800.0],["2018-05-04",46.2088,46.4493,45.8029,46.2463,227400.0],["2018-05-07",46.1712,46.1712,45.1114,45.4948,157600.0],["2018-05-08",45.4346,45.5023,44.9611,45.2166,95900.0],["2018-05-09",45.3895,45.3895,44.3598,44.6003,92300.0],["2018-05-10",44.8484,45.7428,44.7882,45.63,190200.0],["2018-05-11",45.7954,46.0885,45.2843,45.9307,111500.0],["2018-05-14",46.2313,46.5545,45.2317,45.2392,168700.0],["2018-05-15",45.0889,45.1114,44.0817,45.1114,147600.0],["2018-05-16",45.3594,45.4647,44.6529,45.2242,84500.0],["2018-05-17",45.2542,45.4045,44.5477,44.8634,164100.0],["2018-05-18",44.7582,44.8559,43.3978,43.9464,223500.0],["2018-05-21",44.6079,44.7882,43.6834,44.5552,55800.0],["2018-05-22",44.8033,45.0438,44.1418,44.4425,94700.0],["2018-05-23",44.202,44.668,43.8412,44.1644,155300.0],["2018-05-24",43.8713,44.3147,43.4429,43.6834,162400.0],["2018-05-25",43.8713,44.2396,43.751,43.9389,96000.0],["2018-05-29",43.5932,43.9164,42.8491,43.2174,122600.0],["2018-05-30",43.3752,44.0892,43.285,43.5781,189100.0],["2018-05-31",43.6984,44.0817,42.9994,43.9389,112500.0],["2018-06-01",43.9314,44.6454,43.9314,44.1945,87600.0],["2018-06-04",44.7056,45.2317,44.3448,44.5252,94500.0],["2018-06-05",44.3749,44.3749,43.2474,43.2474,120700.0],["2018-06-06",43.4804,43.6608,43.2474,43.5406,134300.0],["2018-06-07",43.3978,44.0366,43.1497,43.8562,141100.0],["2018-06-08",43.9615,44.5327,43.7285,44.3222,89300.0],["2018-06-11",44.3523,44.8408,43.6683,43.7736,122200.0],["2018-06-12",43.7661,44.3598,43.6683,44.0517,105600.0],["2018-06-13",44.3598,44.7507,43.6608,43.8187,98200.0],["2018-06-14",44.2095,44.5477,43.5706,43.6308,106600.0],["2018-06-15",43.5781,43.7811,42.4658,43.3076,171600.0],["2018-06-18",42.2929,42.6386,41.1129,41.6089,204300.0],["2018-06-19",41.2106,41.8119,41.0077,41.1279,173900.0],["2018-06-20",41.2632,41.4962,40.9851,41.2407,76300.0],["2018-06-21",42.0825,42.2027,41.3459,41.857,109600.0],["2018-06-22",41.9396,43.5781,41.9396,43.3978,141700.0],["2018-06-25",43.3151,43.8337,42.9919,43.037,79800.0],["2018-06-26",42.9693,43.9765,42.7664,42.9167,111000.0],["2018-06-27",43.1948,43.1948,41.7066,41.7442,85000.0],["2018-06-28",41.6766,42.6161,41.6766,42.556,182900.0],["2018-06-29",42.8491,43.5105,42.2779,42.4132,187000.0],["2018-07-02",42.2703,43.2249,41.2707,41.3233,80200.0],["2018-07-03",41.406,43.0595,41.406,42.8416,81200.0],["2018-07-05",42.8791,45.0212,42.8791,44.8484,204300.0],["2018-07-06",44.4575,46.1787,44.4575,45.9156,255100.0],["2018-07-09",45.8029,46.3516,44.1794,45.9683,107300.0],["2018-07-10",46.1787,46.7875,45.8931,46.6898,210700.0],["2018-07-11",46.2013,46.5695,45.9382,46.1486,116900.0],["2018-07-12",46.081,46.7349,46.0735,46.3516,98600.0],["2018-07-13",46.2238,46.4493,45.8705,45.9232,61400.0],["2018-07-16",45.7879,46.7124,45.5398,46.3967,79100.0],["2018-07-17",46.2839,46.8927,46.2238,46.7048,82200.0],["2018-07-18",46.4869,46.6898,45.8029,46.4568,195600.0],["2018-07-19",46.1862,46.4794,45.833,45.9758,106400.0],["2018-07-20",46.081,46.2764,45.7578,45.9457,41600.0],["2018-07-23",45.5098,46.4793,45.0513,46.3215,54700.0],["2018-07-24",46.3967,47.2761,46.3967,46.7875,63500.0],["2018-07-25",46.7349,47.975,46.7349,47.7571,112800.0],["2018-07-26",47.4038,48.8544,46.8552,46.8627,93600.0],["2018-07-27",47.0806,47.3963,46.4793,46.7499,83200.0],["2018-07-30",46.795,47.4264,46.7349,47.261,70800.0],["2018-07-31",46.9604,47.4113,46.795,46.9679,42600.0],["2018-08-01",46.8025,46.9679,46.5846,46.765,41000.0],["2018-08-02",46.1411,46.6898,46.1411,46.299,71800.0],["2018-08-03",46.2764,47.261,46.2764,46.9529,56500.0],["2018-08-06",46.7349,46.8777,46.2614,46.562,62900.0],["2018-08-07",46.532,47.5842,46.3365,47.2535,142600.0],["2018-08-08",47.1032,47.261,46.7725,47.013,51200.0],["2018-08-09",47.1107,47.1107,45.9908,46.5695,185700.0],["2018-08-10",46.1186,46.1186,44.3448,45.0814,230600.0],["2018-08-13",45.1265,45.833,44.217,44.5928,78400.0],["2018-08-14",44.9085,45.5699,44.5477,45.5624,98100.0],["2018-08-15",45.5023,45.5023,44.4726,44.7131,103200.0],["2018-08-16",44.9235,44.9235,44.1869,44.4876,130600.0],["2018-08-17",44.5177,47.3662,44.5177,46.998,170400.0],["2018-08-20",46.8401,46.8401,46.3741,46.6297,43200.0],["2018-08-21",46.9754,47.0656,46.6146,46.8326,51200.0],["2018-08-22",46.2238,47.4339,46.2238,47.4038,85600.0],["2018-08-23",47.3813,47.5692,46.4718,46.5169,105800.0],["2018-08-24",47.2761,47.2761,45.6451,46.0434,65300.0],["2018-08-27",46.0284,47.479,46.0284,47.1633,60600.0],["2018-08-28",47.3587,47.3587,45.4872,45.6526,110200.0],["2018-08-29",46.0284,46.0284,45.397,45.8555,60800.0],["2018-08-30",45.367,45.4722,43.9239,44.8559,125500.0],["2018-08-31",44.7582,46.3741,44.7582,45.4121,255600.0],["2018-09-04",45.1415,45.1415,43.8036,43.9915,123100.0],["2018-09-05",43.7811,44.1945,43.4654,43.7736,45200.0],["2018-09-06",43.9765,44.3147,43.6759,44.3147,33200.0],["2018-09-07",44.1644,44.5778,43.8412,44.3749,72200.0],["2018-09-10",45.0062,45.0062,44.1869,44.5402,77100.0],["2018-09-11",44.465,44.5703,43.6909,44.5026,105300.0],["2018-09-12",44.7206,45.3219,44.4575,45.2016,180700.0],["2018-09-13",45.4497,45.7353,45.2993,45.4346,52200.0],["2018-09-14",45.6601,45.6977,44.6905,44.9686,59600.0],["2018-09-17",45.1039,45.3294,44.698,44.8333,103500.0],["2018-09-18",44.9987,45.63,44.7206,45.0588,63900.0],["2018-09-19",45.3369,45.8029,44.8935,45.6225,115100.0],["2018-09-20",45.848,46.1486,45.4421,45.7052,69800.0],["2018-09-21",45.8555,46.0134,45.3219,45.6751,135600.0],["2018-09-24",45.382,45.5925,45.134,45.2016,50900.0],["2018-09-25",45.1941,45.3144,44.7206,45.2016,64700.0],["2018-09-26",45.2693,46.0359,45.2693,45.7503,69600.0],["2018-09-27",45.8555,46.2388,45.4797,45.7503,54100.0],["2018-09-28",45.7879,46.1862,45.5173,46.0284,40300.0],["2018-10-01",46.2839,47.1558,45.8029,46.299,100300.0],["2018-10-02",46.6748,47.4189,46.4192,47.3813,133500.0],["2018-10-03",47.7796,48.0652,46.7048,46.795,252000.0],["2018-10-04",46.8777,46.9303,45.8029,46.0509,46300.0],["2018-10-05",46.8627,47.2309,46.3741,47.1633,115700.0],["2018-10-08",47.3437,47.6293,46.5169,46.9153,106100.0],["2018-10-09",46.6071,46.9829,46.3666,46.6522,136000.0],["2018-10-10",46.4117,47.0506,45.615,45.7052,69700.0],["2018-10-11",45.7202,45.8781,45.3068,45.6977,122100.0],["2018-10-12",46.3441,46.5545,45.4271,45.7578,33200.0],["2018-10-15",45.9908,46.8476,45.4647,46.096,57900.0],["2018-10-16",46.5846,48.1554,46.5846,47.0431,147300.0],["2018-10-17",46.8852,47.3061,46.6522,46.8927,62700.0],["2018-10-18",46.6447,46.7574,45.8179,45.848,94400.0],["2018-10-19",46.0284,47.0355,45.4196,45.9532,39100.0],["2018-10-22",45.9382,46.2464,44.5402,44.683,36100.0],["2018-10-23",44.6529,46.2388,44.3448,45.9683,116900.0],["2018-10-24",45.8781,46.0359,44.45,44.4801,81900.0],["2018-10-25",44.465,45.2617,43.9615,44.7732,117100.0],["2018-10-26",44.5402,45.0889,44.3147,44.8935,332900.0],["2018-10-29",45.3219,45.3219,42.571,42.8716,223700.0],["2018-10-30",42.3455,43.1798,42.2328,43.037,158300.0],["2018-10-31",43.3226,43.6232,42.6462,42.8341,119700.0],["2018-11-01",43.0595,44.5177,43.0595,44.3072,159000.0],["2018-11-02",44.3147,45.1114,44.2095,44.9761,104500.0],["2018-11-05",45.0964,47.7045,44.7131,47.2986,181500.0],["2018-11-06",47.0656,48.5312,47.0656,47.9224,163700.0],["2018-11-07",47.9976,48.9822,47.9976,48.5463,204400.0],["2018-11-08",48.0277,48.8168,45.9156,46.314,139000.0],["2018-11-09",46.1111,46.2463,43.4654,46.1862,131800.0],["2018-11-12",45.5925,46.7048,45.2467,45.4497,77600.0],["2018-11-13",45.2843,45.4947,44.3598,44.8408,138200.0],["2018-11-14",45.2617,45.2993,43.9765,44.3298,137700.0],["2018-11-15",44.4124,45.382,44.187,44.4951,100700.0],["2018-11-16",44.698,46.2614,44.2696,45.9607,93500.0],["2018-11-19",45.8405,46.3741,45.6526,46.0585,46300.0],["2018-11-20",45.8781,46.2614,44.5101,45.0964,134100.0],["2018-11-21",45.6676,46.9679,45.2617,45.5323,171100.0],["2018-11-23",45.2918,46.4192,45.2843,46.1186,38700.0],["2018-11-26",45.3369,46.4343,44.5402,44.6454,121100.0],["2018-11-27",44.6454,45.5398,44.5628,45.0814,123300.0],["2018-11-28",45.7127,47.2836,45.0663,46.7123,113200.0],["2018-11-29",46.5169,47.6143,46.4643,46.9153,114500.0],["2018-11-30",46.8101,47.0806,45.0137,45.4647,158500.0],["2018-12-03",46.1486,46.6748,45.5925,45.9683,143300.0],["2018-12-04",45.863,46.0359,45.3595,45.4421,97100.0],["2018-12-06",44.6755,45.2166,43.7134,45.1415,131200.0],["2018-12-07",45.0212,45.3294,44.7582,45.0513,83800.0],["2018-12-10",45.0964,45.0964,43.6308,43.9539,85500.0],["2018-12-11",44.465,44.465,43.3978,43.5255,54000.0],["2018-12-12",44.2095,45.149,44.1945,44.901,61900.0],["2018-12-13",44.683,45.9607,44.6154,45.5699,151200.0],["2018-12-14",44.9386,45.863,44.9386,45.2843,47600.0],["2018-12-17",45.2843,45.8104,44.1418,44.3974,51300.0],["2018-12-18",44.3899,44.916,43.8187,44.0592,77900.0],["2018-12-19",44.2396,45.4947,43.9164,44.3824,93400.0],["2018-12-20",44.7056,45.6676,44.4199,45.6075,67300.0],["2018-12-21",45.5849,46.1111,44.3147,44.3749,86700.0],["2018-12-24",43.8788,45.4121,43.8788,44.7807,26700.0],["2018-12-26",44.6454,45.6075,44.5703,45.4797,42700.0],["2018-12-27",45.1715,45.7052,44.8033,45.3895,41300.0],["2018-12-28",46.0284,46.0284,45.2392,45.6451,49300.0],["2018-12-31",45.7728,45.8856,45.2392,45.7277,39500.0],["2019-01-02",45.5624,46.6597,45.2843,46.5094,36700.0],["2019-01-03",46.2463,47.0731,46.2463,46.8025,52600.0],["2019-01-04",46.7499,47.9149,46.7499,47.7195,50400.0],["2019-01-07",47.7571,48.2757,47.3888,48.2531,52500.0],["2019-01-08",48.1178,48.5463,47.712,48.5387,57600.0],["2019-01-09",48.7267,49.6436,48.644,49.2753,80000.0],["2019-01-10",49.2227,49.9443,49.1551,49.5685,61700.0],["2019-01-11",49.2452,49.6737,49.1776,49.5008,105400.0],["2019-01-14",50.0344,50.0344,48.426,48.7342,94400.0],["2019-01-15",48.4786,49.2528,48.2456,49.2377,146300.0],["2019-01-16",49.3956,50.275,48.8018,50.1697,112400.0],["2019-01-17",49.8992,50.0795,48.9221,49.0198,85400.0],["2019-01-18",49.6662,49.6662,48.411,48.6966,54900.0],["2019-01-22",48.1028,48.4711,47.5692,48.0577,75100.0],["2019-01-23",48.2306,48.7868,47.6143,48.0577,53000.0],["2019-01-24",48.1103,48.5989,47.6143,48.0201,55100.0],["2019-01-25",48.1705,48.674,47.8247,47.9976,45600.0],["2019-01-28",47.4038,47.8473,46.7199,46.9078,146500.0],["2019-01-29",47.3362,47.3663,46.3892,46.6297,58300.0],["2019-01-30",46.9453,46.9453,45.7428,45.9983,75600.0],["2019-01-31",46.1336,47.2234,45.9683,46.7424,80500.0],["2019-02-01",46.9529,47.4038,46.7274,46.9378,76400.0],["2019-02-04",46.7199,47.1558,46.7199,46.9453,36900.0],["2019-02-05",47.0731,47.6669,46.9904,47.5015,80800.0],["2019-02-06",46.9679,48.1329,46.9679,47.8247,87400.0],["2019-02-07",47.742,48.1554,47.4639,47.8473,47600.0],["2019-02-08",47.727,47.8623,46.8777,47.1408,57700.0],["2019-02-11",46.8326,47.2159,46.0284,46.2012,76400.0],["2019-02-12",46.562,46.7574,45.9457,46.532,91500.0],["2019-02-13",46.78,46.78,45.2617,45.5173,88200.0],["2019-02-14",45.3745,46.0885,44.9461,45.7052,76600.0],["2019-02-15",45.7202,46.1937,45.397,46.066,75700.0],["2019-02-19",45.7503,46.3967,45.3219,45.4872,101000.0],["2019-02-20",45.5699,45.7804,45.3444,45.5098,69700.0],["2019-02-21",45.2843,45.9983,45.2542,45.9607,181200.0],["2019-02-22",46.0509,46.8702,45.6902,45.9983,138000.0],["2019-02-25",46.3215,47.0205,45.7052,45.8781,85100.0],["2019-02-26",46.0058,46.9153,45.8555,46.3892,108800.0],["2019-02-27",46.0133,46.6522,45.3594,46.2012,119600.0],["2019-02-28",46.2614,46.2614,45.2918,45.382,85100.0],["2019-03-01",45.382,45.5849,44.8859,45.3068,83400.0],["2019-03-04",45.397,45.4271,44.931,45.2918,50900.0],["2019-03-05",45.382,45.5474,44.886,45.1265,39200.0],["2019-03-06",45.0062,45.2768,44.7206,45.0513,55800.0],["2019-03-07",44.9611,45.0212,43.736,43.8111,75300.0],["2019-03-08",43.8111,45.1114,43.5105,44.7507,87800.0],["2019-03-11",45.0062,45.4722,44.6379,45.4121,60900.0],["2019-03-12",45.7503,46.6597,45.4121,45.5549,85300.0],["2019-03-13",45.6075,45.9006,45.5924,45.8405,51300.0],["2019-03-14",45.7428,46.0133,45.2542,45.382,60000.0],["2019-03-15",46.0885,46.9754,45.6601,46.6748,131500.0],["2019-03-18",46.8627,47.4715,46.8627,47.4189,28400.0],["2019-03-19",47.3738,48.2456,47.3738,47.5466,126200.0],["2019-03-20",46.795,49.606,46.795,48.9822,142200.0],["2019-03-21",48.6966,49.7864,48.6966,48.8469,95400.0],["2019-03-22",48.2005,48.4711,47.1032,47.3512,103200.0],["2019-03-25",47.494,48.6064,47.3136,48.4035,61100.0],["2019-03-26",48.7718,49.1025,48.5989,48.9822,58900.0],["2019-03-27",48.3884,48.877,48.0728,48.208,132600.0],["2019-03-28",48.6665,49.4257,47.7796,49.0649,143400.0],["2019-03-29",49.2753,49.7488,49.1476,49.606,163300.0],["2019-04-01",50.1622,50.2223,49.6211,50.0344,101400.0],["2019-04-02",50.3125,50.3125,49.4858,49.8465,89400.0],["2019-04-03",49.7563,50.2223,49.6211,49.6812,83300.0],["2019-04-04",49.5609,50.305,49.2227,50.1697,90200.0],["2019-04-05",50.3576,51.3047,50.3201,51.1243,38700.0],["2019-04-08",51.004,51.6279,50.9815,51.4926,42800.0],["2019-04-09",51.8609,51.8609,50.6132,50.8838,157300.0],["2019-04-10",51.3498,51.3498,50.2825,50.508,64300.0],["2019-04-11",50.275,50.5606,49.6211,49.7113,32100.0],["2019-04-12",49.6737,50.1622,49.3204,49.4933,45300.0],["2019-04-15",49.3805,49.7338,49.0423,49.3054,49800.0],["2019-04-16",49.2979,49.4332,48.7417,48.9672,87000.0],["2019-04-17",49.4181,49.4181,48.644,49.0047,53600.0],["2019-04-18",48.877,49.0874,48.4786,48.5838,32600.0],["2019-04-22",48.3283,48.7642,47.8097,48.1103,60400.0],["2019-04-23",48.5763,48.5763,47.7796,47.9299,80600.0],["2019-04-24",47.9901,48.1028,47.0881,47.8698,77500.0],["2019-04-25",47.5842,47.6067,46.9754,47.2234,64500.0],["2019-04-26",47.2535,47.7872,47.0731,47.5767,174200.0],["2019-04-29",47.8398,48.8093,47.8398,48.163,27400.0],["2019-04-30",48.2531,48.8619,48.0201,48.193,80200.0],["2019-05-01",48.1479,48.644,48.1479,48.2607,123700.0],["2019-05-02",48.1855,48.8995,48.1855,48.5838,102900.0],["2019-05-03",48.9338,49.4738,48.9338,49.3749,136900.0],["2019-05-06",48.7588,49.4662,48.1046,49.3293,57900.0],["2019-05-07",48.8881,49.1163,48.4165,48.5686,71400.0],["2019-05-08",48.8957,48.8957,47.884,47.9677,66900.0],["2019-05-09",47.4276,47.6863,46.9332,47.2983,101500.0],["2019-05-10",47.3211,47.9449,46.6518,47.633,76000.0],["2019-05-13",46.8039,47.4276,46.4159,47.1842,36900.0],["2019-05-14",47.5874,48.1807,47.3592,47.6863,41000.0],["2019-05-15",47.671,48.4545,47.1766,48.2491,56500.0],["2019-05-16",48.0894,48.9414,47.9297,48.0286,140800.0],["2019-05-17",47.4352,48.3937,47.4352,47.7167,50700.0],["2019-05-20",47.4048,48.2415,47.2451,48.1046,44400.0],["2019-05-21",48.3861,48.7664,47.6406,48.7664,103100.0],["2019-05-22",48.9109,49.0022,48.2796,48.7816,37300.0],["2019-05-23",48.2339,49.3217,48.2339,48.9794,61300.0],["2019-05-24",49.3826,49.3826,48.1351,48.1503,117700.0],["2019-05-28",48.7208,48.7208,47.4124,47.4276,96000.0],["2019-05-29",47.671,48.0742,47.1158,47.8536,63200.0],["2019-05-30",48.2568,48.9033,47.9145,48.2644,40800.0],["2019-05-31",47.5417,47.9145,46.4692,47.3896,57100.0],["2019-06-03",47.5798,47.7623,47.1842,47.6787,56400.0],["2019-06-04",47.9145,48.6295,47.7851,48.1274,40600.0],["2019-06-05",48.1807,49.7249,48.1807,48.4165,44800.0],["2019-06-06",48.1579,48.4317,47.4352,48.2415,62600.0],["2019-06-07",48.4926,48.5306,47.8992,47.9753,24900.0],["2019-06-10",48.3404,49.0707,48.2948,48.6219,58000.0],["2019-06-11",49.1239,49.3901,48.4469,49.3217,74200.0],["2019-06-12",49.2304,49.8846,48.987,49.1315,65800.0],["2019-06-13",49.3673,49.6868,48.9718,49.1772,29900.0],["2019-06-14",48.9794,49.2532,48.6827,48.8196,27700.0],["2019-06-17",48.7968,48.9946,48.0057,48.0362,33500.0],["2019-06-18",48.6447,49.3673,48.1731,48.2339,43400.0],["2019-06-19",48.561,48.561,48.1198,48.2872,60700.0],["2019-06-20",48.9185,49.2,48.1122,48.5839,108700.0],["2019-06-21",48.5306,48.9642,47.4733,47.633,29700.0],["2019-06-24",47.8916,48.4089,47.5113,47.7851,30300.0],["2019-06-25",48.1503,48.1579,47.5722,47.7319,24700.0],["2019-06-26",47.8004,48.1883,47.1462,47.5569,70300.0],["2019-06-27",47.8612,48.1274,46.9636,47.2603,42700.0],["2019-06-28",47.3211,48.0742,47.0169,47.2679,25500.0],["2019-07-01",47.382,47.9981,47.2375,47.5798,31400.0],["2019-07-02",47.7623,47.9981,47.7471,47.9905,48700.0],["2019-07-03",47.8232,48.1503,47.8232,47.884,14600.0],["2019-07-05",47.884,48.1579,47.3135,47.9068,59800.0],["2019-07-08",47.9981,48.0742,47.671,48.0133,214400.0],["2019-07-09",47.9981,48.2492,46.4159,46.956,140100.0],["2019-07-10",46.8039,47.595,46.8039,47.4581,28600.0],["2019-07-11",47.2907,47.6254,47.1005,47.4581,33400.0],["2019-07-12",47.8612,47.8612,46.8723,47.2146,30700.0],["2019-07-15",47.5265,47.9145,47.0929,47.7623,22400.0],["2019-07-16",47.9145,47.9145,47.2146,47.6406,44400.0],["2019-07-17",47.5645,47.884,46.8267,46.8571,31000.0],["2019-07-18",47.0625,47.0701,46.1421,46.9408,74700.0],["2019-07-19",46.7963,47.1158,46.5757,46.7963,39700.0],["2019-07-22",46.7354,46.9865,46.3323,46.6213,34700.0],["2019-07-23",46.7887,47.0245,45.4727,46.0128,84600.0],["2019-07-24",45.8607,46.5148,45.4727,46.1877,70700.0],["2019-07-25",46.0965,46.492,45.5107,45.9367,84500.0],["2019-07-26",46.3551,46.4312,45.1532,45.8683,58200.0],["2019-07-29",46.1041,46.8419,45.815,46.6746,35900.0],["2019-07-30",46.7811,47.2299,46.4235,46.8343,64400.0],["2019-07-31",47.0549,47.4885,46.53,46.6594,88800.0],["2019-08-01",46.6441,47.2983,46.1877,46.3931,50700.0],["2019-08-02",46.1725,46.5072,45.2749,46.1573,73900.0],["2019-08-05",45.8607,45.8607,44.2709,44.8946,59900.0],["2019-08-06",44.8794,45.8683,44.849,45.7161,58900.0],["2019-08-07",45.4271,45.853,44.5751,45.6629,99700.0],["2019-08-08",45.9976,46.279,45.3738,45.9367,62400.0],["2019-08-09",46.0128,46.1269,45.3738,45.9291,132100.0],["2019-08-12",45.5488,45.5488,44.3317,44.5143,33100.0],["2019-08-13",44.3241,45.0543,44.3241,44.6284,41900.0],["2019-08-14",44.2937,44.7425,43.4646,43.5634,62400.0],["2019-08-15",43.8905,44.248,43.3885,43.9818,41400.0],["2019-08-16",44.0427,45.2597,43.3885,44.8946,78100.0],["2019-08-19",45.1989,45.1989,44.172,44.2937,57000.0],["2019-08-20",44.3089,44.9555,43.7156,43.7156,125500.0],["2019-08-21",44.2632,45.1913,43.7156,44.9935,96700.0],["2019-08-22",45.062,45.2217,44.2024,44.2937,56800.0],["2019-08-23",44.0122,44.6208,43.5786,43.6091,42500.0],["2019-08-26",43.9514,44.4306,43.9514,44.3545,35300.0],["2019-08-27",44.4078,44.9402,44.4078,44.5751,66300.0],["2019-08-28",44.3241,44.7729,44.1796,44.2404,76600.0],["2019-08-29",44.2556,44.6892,43.8981,44.2632,94000.0],["2019-08-30",44.4991,45.1685,44.1263,44.8794,106800.0],["2019-09-03",44.9098,44.9174,44.3089,44.7805,62500.0],["2019-09-04",44.7044,45.5107,44.7044,45.5107,47600.0],["2019-09-05",46.0052,46.0508,45.4195,45.8074,76200.0],["2019-09-06",46.0813,46.956,45.6933,46.6213,65100.0],["2019-09-09",46.5377,46.9332,46.0128,46.5148,93300.0],["2019-09-10",46.5605,47.5798,46.4616,47.1918,104100.0],["2019-09-11",46.9332,47.5265,46.9332,47.169,126100.0],["2019-09-12",47.5493,47.5493,46.5072,46.7202,64200.0],["2019-09-13",46.7811,47.6178,46.0128,46.4007,149100.0],["2019-09-16",46.6061,46.6061,45.8683,46.028,93600.0],["2019-09-17",45.7313,46.3627,45.564,46.1345,302000.0],["2019-09-18",46.3855,47.1462,46.241,46.8115,72700.0],["2019-09-19",47.169,47.169,46.4692,46.8799,77800.0],["2019-09-20",47.2907,47.9829,46.7963,47.6939,174200.0],["2019-09-23",47.8384,47.8916,46.8039,47.2222,135500.0],["2019-09-24",47.5265,47.6254,46.743,47.1766,73800.0],["2019-09-25",47.0701,47.3668,46.2182,47.207,90500.0],["2019-09-26",47.1234,47.5646,46.2562,46.3247,66600.0],["2019-09-27",46.1954,46.5757,46.028,46.0584,41400.0],["2019-09-30",45.9748,46.6441,45.7161,46.1117,112800.0],["2019-10-01",46.3094,46.3323,45.0848,45.351,70600.0],["2019-10-02",45.1761,45.8454,44.925,45.3738,96600.0],["2019-10-03",45.5488,45.8987,45.0772,45.4955,38900.0],["2019-10-04",45.7161,47.0777,45.7161,47.0473,91600.0],["2019-10-07",47.1005,47.169,45.8835,45.9063,93500.0],["2019-10-08",46.028,46.9864,45.8074,46.028,160300.0],["2019-10-09",46.2714,46.9636,46.2714,46.6365,93700.0],["2019-10-10",46.5224,47.4276,46.4159,46.8876,118800.0],["2019-10-11",47.5189,47.8688,46.7963,47.131,67900.0],["2019-10-14",47.3363,47.6406,46.705,46.8267,81200.0],["2019-10-15",46.994,47.3363,46.7811,46.8571,105100.0],["2019-10-16",46.9864,47.3287,46.8039,47.1462,72400.0],["2019-10-17",47.4657,47.4657,46.4235,46.5529,54700.0],["2019-10-18",43.3581,44.5143,43.3276,43.8601,1126500.0],["2019-10-21",43.6775,44.2176,43.0918,43.9438,228200.0],["2019-10-22",44.4154,44.4154,43.2592,43.6091,131300.0],["2019-10-23",43.7308,44.0731,43.5102,43.7156,214700.0],["2019-10-24",43.7916,44.0122,42.6202,43.1755,172400.0],["2019-10-25",43.0158,43.5482,42.5365,42.5594,181700.0],["2019-10-28",42.7495,42.9929,42.0725,42.5822,202400.0],["2019-10-29",42.7039,43.1299,42.3388,42.8941,276000.0],["2019-10-30",43.0285,43.129,42.3484,42.6962,203100.0],["2019-10-31",42.6112,42.8508,41.846,42.4952,168900.0],["2019-11-01",42.9512,44.4353,42.7967,44.1647,257600.0],["2019-11-04",44.4275,44.8063,44.0411,44.0488,108200.0],["2019-11-05",43.7783,44.327,43.6933,44.0256,110600.0],["2019-11-06",43.9483,44.3425,43.7474,44.1029,92600.0],["2019-11-07",44.1647,44.6826,44.157,44.5589,79100.0],["2019-11-08",44.5203,44.8836,44.443,44.7367,93700.0],["2019-11-11",44.6749,44.7908,44.4739,44.7599,46000.0],["2019-11-12",44.8604,44.8604,44.5589,44.5667,97500.0],["2019-11-13",44.358,44.6749,44.2884,44.613,82200.0],["2019-11-14",44.5203,45.185,44.5203,45.0613,68700.0],["2019-11-15",45.3628,45.8729,45.3628,45.5173,134200.0],["2019-11-18",45.6024,45.7183,44.7522,44.8758,97300.0],["2019-11-19",44.7444,45.0845,44.6208,44.6594,151000.0],["2019-11-20",44.4507,45.1386,44.2652,44.5821,129700.0],["2019-11-21",44.7676,45.1386,44.4662,44.9995,95400.0],["2019-11-22",44.7753,45.0613,44.4816,44.6053,83100.0],["2019-11-25",44.5435,45.2082,44.5435,44.8836,70200.0],["2019-11-26",44.7753,45.0304,44.443,44.6749,198400.0],["2019-11-27",44.7367,44.8681,44.327,44.6285,181100.0],["2019-11-29",44.6594,44.8758,44.4507,44.6826,67800.0],["2019-12-02",44.8836,44.9299,44.1029,44.3657,219600.0],["2019-12-03",44.1957,44.5048,43.9947,44.0256,123100.0],["2019-12-04",44.157,44.4816,44.072,44.2729,90300.0],["2019-12-05",44.4662,44.7212,44.0411,44.2884,117500.0],["2019-12-06",44.5357,44.5667,44.0411,44.4353,72000.0],["2019-12-09",44.3966,45.0922,44.3966,44.9686,61900.0],["2019-12-10",44.7135,45.1541,44.5667,44.6439,101200.0],["2019-12-11",44.8063,45.8961,44.7058,45.5328,110800.0],["2019-12-12",45.386,46.0584,45.386,45.7492,37800.0],["2019-12-13",45.7801,47.0709,45.7801,46.8159,79800.0],["2019-12-16",46.9473,46.9473,46.3676,46.6458,49000.0],["2019-12-17",46.5917,47.0632,46.5067,46.8313,73400.0],["2019-12-18",46.6999,47.9907,46.6767,47.8748,75700.0],["2019-12-19",47.8748,47.8748,47.3801,47.5811,75800.0],["2019-12-20",47.6042,47.952,46.8622,47.7279,156000.0],["2019-12-23",48.1685,48.1685,46.5917,46.9473,97300.0],["2019-12-24",46.9472,47.0323,46.6999,46.8236,34600.0],["2019-12-26",46.87,47.1559,46.6922,46.9704,26600.0],["2019-12-27",47.1559,47.6506,46.9395,47.1096,71400.0],["2019-12-30",47.0168,47.0632,46.6999,46.7386,69800.0],["2019-12-31",46.7076,47.0941,46.7076,46.8545,84900.0],["2020-01-02",46.9241,47.4496,46.9241,47.4187,74500.0],["2020-01-03",47.2255,47.5733,47.0787,47.4342,159300.0],["2020-01-06",47.5347,47.5965,47.1327,47.3724,42300.0],["2020-01-07",47.7279,47.7975,47.1096,47.2487,120700.0],["2020-01-08",47.5579,47.6042,47.1018,47.241,83200.0],["2020-01-09",47.6893,47.6893,46.7618,46.839,85500.0],["2020-01-10",46.9782,47.2255,46.7154,46.8081,66300.0],["2020-01-13",46.8468,47.0555,46.5994,46.9782,102500.0],["2020-01-14",47.0786,47.0786,46.6226,46.9163,80000.0],["2020-01-15",47.0555,47.2332,46.6535,46.6999,68500.0],["2020-01-16",46.6767,47.3414,46.6767,47.1791,146300.0],["2020-01-17",47.5347,48.0603,47.1946,47.8825,233300.0],["2020-01-21",47.7666,48.4854,47.7124,47.9057,152700.0],["2020-01-22",48.3926,49.5365,48.3926,49.467,181300.0],["2020-01-23",49.382,49.382,48.439,48.5395,142900.0],["2020-01-24",48.7713,48.895,48.4776,48.4776,56600.0],["2020-01-27",47.7356,47.8902,46.9627,46.9859,50200.0],["2020-01-28",47.1637,47.7279,47.1173,47.6042,64800.0],["2020-01-29",47.6197,48.0757,47.0709,47.8516,92500.0],["2020-01-30",47.7047,47.7047,47.0245,47.5811,66300.0],["2020-01-31",47.6506,47.6506,46.5762,47.1096,154700.0],["2020-02-03",47.4497,48.0216,47.2796,47.6197,90200.0],["2020-02-04",48.1917,48.8023,47.9984,48.524,173500.0],["2020-02-05",48.6709,49.5288,48.6709,49.096,180400.0],["2020-02-06",49.1037,49.7066,48.7095,49.3047,166000.0],["2020-02-07",49.3356,49.7143,48.7868,49.5288,85200.0],["2020-02-10",49.552,49.8457,49.5133,49.6834,222500.0],["2020-02-11",49.6525,50.379,49.5906,50.2013,65300.0],["2020-02-12",50.3172,50.6186,49.7066,49.8689,168400.0],["2020-02-13",49.6216,49.8689,49.1269,49.5675,78400.0],["2020-02-14",49.8612,49.9153,49.4438,49.8225,68900.0],["2020-02-18",49.8225,50.1085,49.6602,49.8302,97000.0],["2020-02-19",49.9771,50.0003,49.6216,49.637,99500.0],["2020-02-20",49.6447,49.6447,48.1298,48.2767,111700.0],["2020-02-21",48.0757,49.753,47.7356,49.5365,272900.0],["2020-02-24",48.153,48.1762,47.3955,47.9366,117400.0],["2020-02-25",48.0834,48.1839,47.2642,47.3183,172000.0],["2020-02-26",47.1869,47.4342,46.6304,46.7772,120800.0],["2020-02-27",46.6226,46.6226,44.698,44.7831,242600.0],["2020-02-28",43.6855,43.8324,42.2633,42.9203,303400.0],["2020-03-02",42.8662,44.1956,42.7889,43.585,167900.0],["2020-03-03",43.4923,44.6208,42.6962,43.0363,167100.0],["2020-03-04",43.6314,43.7242,42.874,43.6469,91400.0],["2020-03-05",42.843,43.0672,42.2633,42.503,199700.0],["2020-03-06",41.5291,42.0005,41.5291,41.7223,214600.0],["2020-03-09",40.1765,40.5784,36.706,37.5485,340700.0],["2020-03-10",38.3215,38.677,37.3476,37.9659,183700.0],["2020-03-11",37.193,37.7649,36.5746,36.7524,336400.0],["2020-03-12",35.7476,35.7476,33.2588,35.0133,257300.0],["2020-03-13",36.5051,37.1002,34.1245,36.7524,359300.0],["2020-03-16",34.4491,34.4491,32.6869,33.5061,196400.0],["2020-03-17",34.0549,37.193,33.3825,36.165,246700.0],["2020-03-18",34.6964,34.851,33.0501,33.4598,150500.0],["2020-03-19",33.2588,33.9854,32.54,33.7226,201700.0],["2020-03-20",33.8462,34.1322,31.2724,31.7284,302900.0],["2020-03-23",31.4424,31.4424,29.4174,29.7111,199800.0],["2020-03-24",30.484,31.4424,29.371,30.1671,190800.0],["2020-03-25",30.4918,32.71,29.9275,31.6125,168400.0],["2020-03-26",31.883,33.112,31.5429,32.5786,169100.0],["2020-03-27",31.6898,31.8444,29.8502,30.0048,255800.0],["2020-03-30",30.4531,30.6463,29.4251,30.4995,117100.0],["2020-03-31",30.6541,32.2618,30.4686,31.0946,122400.0],["2020-04-01",30.3217,30.3217,29.3324,29.4406,131800.0],["2020-04-02",29.3324,31.0946,29.2705,30.4145,125600.0],["2020-04-03",30.1517,30.3758,29.1623,29.742,171900.0],["2020-04-06",30.5304,31.968,30.0744,31.0869,140700.0],["2020-04-07",31.9835,32.6018,31.5893,31.8134,193800.0],["2020-04-08",32.0376,32.6327,31.5893,32.455,154300.0],["2020-04-09",32.9883,33.854,32.9496,33.3284,208700.0],["2020-04-13",33.3361,33.3825,32.4704,33.0656,164400.0],["2020-04-14",33.9312,33.9699,33.1274,33.6916,363300.0],["2020-04-15",32.8646,33.1661,32.4859,32.8182,307200.0],["2020-04-16",32.5786,32.6791,31.6048,32.3159,150300.0],["2020-04-17",33.1197,33.2975,32.0762,32.2695,118300.0],["2020-04-20",31.8907,32.1999,31.6434,31.6975,148700.0],["2020-04-21",31.1178,31.4888,30.6231,31.0096,163000.0],["2020-04-22",31.342,31.427,30.3913,31.2879,363500.0],["2020-04-23",31.5197,31.7593,30.4531,30.685,176400.0],["2020-04-24",31.0173,31.0173,29.9275,29.9739,315500.0],["2020-04-27",30.399,30.7004,30.2212,30.6463,218700.0],["2020-04-28",31.2801,32.0067,31.257,31.6511,165100.0],["2020-04-29",32.6173,32.6791,31.883,32.2849,152400.0],["2020-04-30",32.5632,32.9574,31.4579,31.9294,220800.0],["2020-05-01",31.4541,31.5492,30.8125,31.0977,210200.0],["2020-05-04",30.7016,31.3115,30.7016,31.1056,92400.0],["2020-05-05",31.367,31.8027,31.367,31.4541,97900.0],["2020-05-06",31.4858,32.0799,30.7333,30.8601,183100.0],["2020-05-07",31.2323,31.2799,30.4244,30.567,650500.0],["2020-05-08",30.9155,32.1036,30.9155,31.9373,94700.0],["2020-05-11",31.8819,32.4126,31.5096,31.866,109800.0],["2020-05-12",31.8739,32.3809,31.8739,32.0007,171700.0],["2020-05-13",31.8502,32.072,30.4957,30.7254,364400.0],["2020-05-14",30.2026,30.9393,29.9016,30.5907,284400.0],["2020-05-15",30.8997,31.7314,30.5987,30.8363,255400.0],["2020-05-18",31.7868,32.7136,31.5492,32.064,216400.0],["2020-05-19",32.1987,32.1987,30.9709,31.0502,145700.0],["2020-05-20",31.4779,31.8343,31.1927,31.6522,251100.0],["2020-05-21",31.8185,31.9294,31.4621,31.8581,117000.0],["2020-05-22",31.8581,32.2462,31.565,31.9056,83700.0],["2020-05-26",32.5472,33.1809,32.4759,33.0938,174600.0],["2020-05-27",33.1888,34.2502,32.7215,34.171,161200.0],["2020-05-28",34.171,34.2106,32.9591,33.4265,266600.0],["2020-05-29",33.268,34.9314,32.6264,34.678,266000.0],["2020-06-01",34.4879,34.8681,34.068,34.2978,208400.0],["2020-06-02",34.6304,35.9057,34.6067,35.3354,156500.0],["2020-06-03",35.7552,36.1592,35.5334,35.874,213700.0],["2020-06-04",35.9136,35.9136,34.7889,35.2007,139100.0],["2020-06-05",35.9532,36.9671,35.9532,36.7216,168200.0],["2020-06-08",37.0305,38.3295,36.8483,38.3295,238500.0],["2020-06-09",38.6622,38.6622,36.4839,36.7136,161600.0],["2020-06-10",36.7849,36.7849,35.5968,35.676,180700.0],["2020-06-11",34.9394,35.4542,33.3631,33.5057,206800.0],["2020-06-12",34.4958,35.3829,34.4483,35.1374,161700.0],["2020-06-15",34.2581,35.1374,33.9175,34.7017,129000.0],["2020-06-16",35.5493,36.1513,34.7889,35.6285,167600.0],["2020-06-17",35.8423,35.8582,35.3354,35.478,100000.0],["2020-06-18",35.1136,36.2621,35.1057,36.2305,111400.0],["2020-06-19",36.7929,37.4028,36.5632,37.0463,291900.0],["2020-06-22",36.8721,36.9909,36.5156,36.6899,78700.0],["2020-06-23",37.0542,37.6166,36.8245,36.8325,71800.0],["2020-06-24",36.4839,36.4839,35.28,35.478,80800.0],["2020-06-25",35.2483,35.5176,34.7889,35.4621,103900.0],["2020-06-26",35.2245,35.375,34.1235,34.2265,99700.0],["2020-06-29",34.2661,34.9869,33.767,34.6859,93000.0],["2020-06-30",34.6621,34.773,34.377,34.7334,112400.0],["2020-07-01",34.7968,35.2483,34.2661,34.9235,115200.0],["2020-07-02",35.4621,35.874,34.6938,34.8522,121300.0],["2020-07-06",35.4225,35.9136,35.0819,35.573,168000.0],["2020-07-07",35.28,35.28,34.7492,34.9631,64000.0],["2020-07-08",35.0502,35.2166,33.7512,34.1552,81300.0],["2020-07-09",34.2502,34.4007,33.4344,33.6166,148500.0],["2020-07-10",33.8463,34.4562,33.5532,34.4245,98200.0],["2020-07-13",34.0364,34.5988,33.3868,33.4977,122200.0],["2020-07-14",33.3868,33.4977,32.7294,32.9274,98700.0],["2020-07-15",33.371,33.371,32.7769,32.9908,147000.0],["2020-07-16",32.9512,32.9512,32.4997,32.7373,107600.0],["2020-07-17",32.7928,32.9354,32.1987,32.5868,131800.0],["2020-07-20",32.6977,32.7769,31.5729,32.1591,111700.0],["2020-07-21",32.5314,33.173,32.1749,32.8957,134100.0],["2020-07-22",32.7532,33.4977,32.7532,33.4265,79400.0],["2020-07-23",33.6958,33.6958,31.8502,32.5393,185500.0],["2020-07-24",32.6819,33.0383,32.3017,32.9274,103000.0],["2020-07-27",32.8324,33.4106,32.6185,33.3868,61300.0],["2020-07-28",33.3552,33.7116,33.3552,33.6324,61300.0],["2020-07-29",33.7037,33.7037,33.0621,33.5769,59400.0],["2020-07-30",33.3393,33.3393,32.7452,33.1651,63600.0],["2020-07-31",33.1175,33.1175,32.2304,32.7848,90800.0],["2020-08-03",32.5789,32.7532,31.9373,31.9769,111700.0],["2020-08-04",31.9056,32.7056,31.7234,32.0561,89200.0],["2020-08-05",32.3017,33.7116,32.2225,33.2601,131400.0],["2020-08-06",33.1096,33.4027,32.8007,33.07,111000.0],["2020-08-07",32.9908,33.2601,32.8086,33.1888,44900.0],["2020-08-10",33.2601,33.6641,32.9749,33.2839,53000.0],["2020-08-11",33.5928,34.0601,33.5928,33.7512,96900.0],["2020-08-12",34.0601,34.4483,33.7512,34.0522,71300.0],["2020-08-13",33.973,34.6859,33.6641,34.0601,106000.0],["2020-08-14",34.1789,34.8205,34.0126,34.4086,148400.0],["2020-08-17",34.6384,35.2245,34.2185,34.9552,143000.0],["2020-08-18",35.1295,35.1532,34.5354,34.7334,83200.0],["2020-08-19",34.8205,34.8205,34.0601,34.3849,303300.0],["2020-08-20",34.1552,34.5988,33.1651,34.4007,123300.0],["2020-08-21",34.3849,34.3849,33.9572,34.1552,73300.0],["2020-08-24",34.2185,34.5671,34.1156,34.5671,110100.0],["2020-08-25",34.472,34.9235,34.472,34.7492,100800.0],["2020-08-26",34.6621,34.7334,33.7987,34.076,82400.0],["2020-08-27",34.076,34.5512,33.7195,34.068,131600.0],["2020-08-28",34.2185,34.678,34.0205,34.5908,74000.0],["2020-08-31",34.5908,34.5908,33.0225,33.1017,273000.0],["2020-09-01",33.1255,33.9888,33.0621,33.7274,143500.0],["2020-09-02",33.8463,33.8463,32.7215,33.3868,241600.0],["2020-09-03",33.2601,33.9255,32.4205,32.674,131900.0],["2020-09-04",32.7849,32.9829,32.0165,32.7373,86800.0],["2020-09-08",32.4759,32.5551,30.963,31.3908,163900.0],["2020-09-09",31.5254,32.3888,31.5254,32.064,85600.0],["2020-09-10",32.1433,32.2779,31.5413,31.9215,175300.0],["2020-09-11",31.9452,32.3096,31.565,32.1195,104700.0],["2020-09-14",32.4601,32.6581,32.2304,32.4918,63700.0],["2020-09-15",32.7611,32.7928,32.3175,32.4443,139800.0],["2020-09-16",32.4363,32.8403,32.2066,32.6977,204900.0],["2020-09-17",32.3809,32.8403,32.0324,32.8086,109800.0],["2020-09-18",33.1255,33.2126,32.6185,33.1175,105700.0],["2020-09-21",32.6264,33.268,32.5155,33.0542,125400.0],["2020-09-22",33.1175,33.4581,32.6344,32.674,178500.0],["2020-09-23",32.6027,32.8641,32.0244,32.2383,249800.0],["2020-09-24",32.0403,32.0403,31.5096,31.8581,206600.0],["2020-09-25",31.6759,32.2938,31.5492,32.2621,315700.0],["2020-09-28",32.4759,32.9037,31.9373,32.0165,129900.0],["2020-09-29",31.9848,32.1591,31.1848,31.4224,96200.0],["2020-09-30",31.7393,32.3888,31.6046,32.2541,118800.0],["2020-10-01",32.3413,32.7294,31.866,32.1353,77400.0],["2020-10-02",31.7155,32.9829,31.6997,32.7373,100300.0],["2020-10-05",33.0066,33.3235,32.8957,33.2363,70500.0],["2020-10-06",32.9037,33.474,32.4759,32.7532,86400.0],["2020-10-07",33.0621,33.3393,33.0621,33.2522,60100.0],["2020-10-08",33.3314,33.6165,33.1967,33.5453,144500.0],["2020-10-09",33.973,34.5037,33.7037,33.8383,145200.0],["2020-10-12",33.8383,34.2265,33.6324,33.8779,94700.0],["2020-10-13",33.7354,33.8621,32.9037,33.0225,91300.0],["2020-10-14",32.9512,33.8225,32.5155,32.7373,74400.0],["2020-10-15",32.2541,33.0542,32.2304,32.3809,261400.0],["2020-10-16",32.4522,33.0621,32.2225,32.5155,125400.0],["2020-10-19",32.6898,32.6898,31.7393,32.0957,238500.0],["2020-10-20",32.27,32.975,32.0086,32.6977,176100.0],["2020-10-21",32.975,33.4898,32.7532,33.0542,60100.0],["2020-10-22",33.0542,33.4344,32.8165,33.1413,104400.0],["2020-10-23",33.3314,33.474,32.9591,33.07,72600.0],["2020-10-26",33.0621,33.3631,32.5155,32.7136,62700.0],["2020-10-27",32.7848,32.9116,32.2066,32.2066,67300.0],["2020-10-28",31.771,31.771,30.6541,30.7571,138700.0],["2020-10-29",31.1976,31.1976,29.5333,29.5333,145800.0],["2020-10-30",29.5007,30.9284,29.5007,30.9121,173600.0],["2020-11-02",31.1568,31.475,30.6592,30.9692,76400.0],["2020-11-03",31.4098,31.8421,31.214,31.5077,124800.0],["2020-11-04",31.6953,32.503,31.4098,32.1685,89500.0],["2020-11-05",32.6417,33.841,32.6417,33.8328,168900.0],["2020-11-06",34.0368,34.3549,33.4983,34.0612,144400.0],["2020-11-09",35.0729,36.109,34.4855,34.9179,153200.0],["2020-11-10",34.8934,35.8071,34.5997,35.4482,181800.0],["2020-11-11",35.5868,36.623,35.3992,36.5495,191900.0],["2020-11-12",36.2885,36.3374,35.5461,35.6603,85300.0],["2020-11-13",36.0356,36.7943,35.7092,36.7861,120300.0],["2020-11-16",37.553,37.6101,37.1206,37.4388,50400.0],["2020-11-17",37.1859,37.3246,36.729,37.0554,171500.0],["2020-11-18",37.0146,37.2348,36.9575,36.9819,141300.0],["2020-11-19",37.0227,37.4714,36.9167,37.4551,137900.0],["2020-11-20",37.3083,37.5204,37.0227,37.3246,106300.0],["2020-11-23",37.3246,37.5612,36.729,36.7617,86200.0],["2020-11-24",36.9819,37.4062,36.9167,37.3654,159200.0],["2020-11-25",37.3572,37.5285,36.933,37.3735,131500.0],["2020-11-27",37.3654,37.3654,36.729,36.7698,35700.0],["2020-11-30",36.623,37.0146,36.2966,36.9819,233500.0],["2020-12-01",36.8106,37.6672,36.8106,37.2675,184000.0],["2020-12-02",37.4062,38.271,37.2838,38.2302,162000.0],["2020-12-03",38.2302,38.3362,37.6754,37.7896,153000.0],["2020-12-04",38.0425,38.7605,37.9446,38.2873,148500.0],["2020-12-07",38.1812,38.271,37.4551,37.7325,128800.0],["2020-12-08",37.8793,38.018,37.2756,37.5856,229100.0],["2020-12-09",37.6835,37.8957,37.0227,37.3001,79900.0],["2020-12-10",37.2838,37.8957,37.1369,37.6672,111300.0],["2020-12-11",37.6101,37.6509,37.0798,37.2022,88700.0],["2020-12-14",37.4062,37.4062,36.9003,37.0717,66800.0],["2020-12-15",37.2919,37.4959,37.0961,37.1696,143100.0],["2020-12-16",37.194,37.3246,36.9656,37.2512,73600.0],["2020-12-17",37.5204,38.0996,37.3409,37.8549,92000.0],["2020-12-18",37.8794,37.9528,37.1288,37.7243,146300.0],["2020-12-21",37.2675,37.2675,36.4516,36.9085,67600.0],["2020-12-22",36.8432,36.8432,36.1742,36.2966,55800.0],["2020-12-23",36.2314,36.8922,36.2314,36.7127,58300.0],["2020-12-24",36.7861,37.2267,36.7861,37.0717,21000.0],["2020-12-28",37.1369,37.4633,36.8351,37.3572,48800.0],["2020-12-29",37.3572,38.222,37.3572,37.9365,51900.0],["2020-12-30",37.912,38.377,37.5775,38.0915,46700.0],["2020-12-31",38.1404,38.1404,37.2593,37.6101,53300.0],["2021-01-04",38.0833,38.3852,37.1451,37.2593,79400.0],["2021-01-05",37.2675,37.9365,37.0798,37.5449,83300.0],["2021-01-06",38.0425,39.2255,37.9691,38.222,97800.0],["2021-01-07",38.4586,38.5891,38.0017,38.0017,71900.0],["2021-01-08",38.0262,38.5647,37.7162,38.271,80800.0],["2021-01-11",37.8712,38.0425,37.2756,37.6672,66200.0],["2021-01-12",37.8712,38.222,37.6917,38.1649,92100.0],["2021-01-13",38.3444,38.4586,37.8793,38.1486,98900.0],["2021-01-14",38.3933,39.1357,37.6917,38.7197,134200.0],["2021-01-15",38.9155,38.9155,38.1649,38.3362,112600.0],["2021-01-19",38.842,38.842,37.3654,38.3852,148000.0],["2021-01-20",38.7441,38.7441,37.5041,38.1894,192100.0],["2021-01-21",38.5239,38.8339,37.6101,37.8304,101900.0],["2021-01-22",37.602,37.8794,37.0798,37.8467,131600.0],["2021-01-25",37.9038,38.018,37.1614,37.4062,137900.0],["2021-01-26",37.2838,38.1731,37.0064,37.9365,93500.0],["2021-01-27",37.4551,37.6509,36.2314,36.2314,101300.0],["2021-01-28",36.6719,36.8351,36.1743,36.5251,94200.0],["2021-01-29",36.6638,36.6638,35.1381,35.5216,166200.0],["2021-02-01",35.7174,36.4353,35.4563,36.215,66800.0],["2021-02-02",36.7045,37.0961,36.3619,36.6393,85600.0],["2021-02-03",36.7127,37.2267,36.3293,36.3293,89100.0],["2021-02-04",36.1906,36.3619,35.7174,35.8561,84400.0],["2021-02-05",36.2395,36.8188,36.0111,36.6311,66900.0],["2021-02-08",36.9085,36.9085,35.9377,36.2232,85900.0],["2021-02-09",36.729,36.933,36.3456,36.6393,96300.0],["2021-02-10",36.9493,37.3083,35.9866,36.6474,110600.0],["2021-02-11",36.574,37.0227,35.9784,36.2395,98400.0],["2021-02-12",36.2395,36.9411,36.1171,36.6311,148100.0],["2021-02-16",37.1696,37.1696,36.5985,36.9493,121400.0],["2021-02-17",36.9493,37.3083,36.7698,37.0961,146600.0],["2021-02-18",37.039,37.8957,36.8351,37.4225,250800.0],["2021-02-19",37.7243,37.7243,36.8351,36.8677,188400.0],["2021-02-22",36.8351,36.9248,35.905,35.9948,161500.0],["2021-02-23",36.2558,36.5251,35.7011,35.8642,111100.0],["2021-02-24",35.6766,36.4353,35.5787,36.0437,108500.0],["2021-02-25",36.4272,36.6964,34.6405,34.6813,256200.0],["2021-02-26",34.6078,35.3584,33.8817,34.4365,262600.0],["2021-03-01",34.5915,35.4074,34.5915,35.3339,289800.0],["2021-03-02",35.1381,36.3048,35.1381,36.0682,186500.0],["2021-03-03",36.06,36.4435,35.6195,36.2232,206200.0],["2021-03-04",36.4924,37.5285,36.0519,37.0635,291900.0],["2021-03-05",37.3246,38.4178,37.0798,37.9365,162500.0],["2021-03-08",38.018,38.8991,37.3735,38.2465,195700.0],["2021-03-09",38.5239,38.6218,37.8712,38.5483,229000.0],["2021-03-10",38.5483,38.9889,38.1894,38.6952,207600.0],["2021-03-11",38.7931,39.5437,38.5565,39.2336,162100.0],["2021-03-12",39.0705,39.4784,38.7768,38.8747,161100.0],["2021-03-15",38.9155,39.1357,38.4912,38.8013,64800.0],["2021-03-16",38.687,39.666,38.687,39.56,118400.0],["2021-03-17",39.6905,40.0168,39.3397,39.9516,130600.0],["2021-03-18",39.9189,40.1066,39.1928,39.405,151100.0],["2021-03-19",39.5192,39.5192,37.8549,38.1567,434900.0],["2021-03-22",37.6836,38.8584,37.6591,38.6381,129100.0],["2021-03-23",38.6544,38.8747,38.2302,38.3689,125300.0],["2021-03-24",38.426,38.426,37.7814,37.8712,84100.0],["2021-03-25",37.7733,38.1486,37.4633,37.9446,119000.0],["2021-03-26",38.0344,38.3281,37.5285,37.6917,134100.0],["2021-03-29",37.6917,38.018,37.4633,37.8141,131400.0],["2021-03-30",37.8141,38.1159,37.3246,37.9773,167400.0],["2021-03-31",38.1078,38.2546,37.5856,37.6917,213600.0],["2021-04-01",37.9038,38.1894,37.6346,38.018,107700.0],["2021-04-05",38.2546,38.3117,37.6672,37.9854,178800.0],["2021-04-06",38.018,38.3444,37.8875,38.3281,137000.0],["2021-04-07",38.5565,38.5565,37.8549,38.271,170900.0],["2021-04-08",38.5728,39.3805,38.377,39.0705,154100.0],["2021-04-09",39.0786,39.3152,38.5483,39.2826,158300.0],["2021-04-12",39.3886,39.4131,39.0215,39.0297,123500.0],["2021-04-13",38.842,39.3642,38.8012,39.1439,155300.0],["2021-04-14",39.1031,39.4131,38.9399,39.1113,177700.0],["2021-04-15",39.1602,39.4539,38.9318,39.2826,212100.0],["2021-04-16",39.3397,39.3397,38.5647,38.6462,178200.0],["2021-04-19",38.6462,39.3642,38.6462,39.1031,193800.0],["2021-04-20",39.1847,39.2663,38.7931,39.1765,142300.0],["2021-04-21",39.356,40.1637,39.0378,40.074,227500.0],["2021-04-22",40.3677,40.3677,39.9434,40.1963,129200.0],["2021-04-23",40.5063,41.0937,40.2208,40.6206,192600.0],["2021-04-26",40.8816,41.0448,40.2126,40.3921,187800.0],["2021-04-27",40.6287,40.7837,39.3152,39.5355,265400.0],["2021-04-28",39.7803,40.0168,39.2744,39.7639,154000.0],["2021-04-29",39.8129,39.9108,39.1684,39.8945,197100.0],["2021-04-30",39.6792,39.9221,39.1347,39.3441,231200.0],["2021-05-03",39.3693,40.0059,39.2855,39.5787,131900.0],["2021-05-04",39.5787,39.6122,39.0928,39.2939,157700.0],["2021-05-05",39.6541,39.6541,39.051,39.051,220400.0],["2021-05-06",39.4279,40.1064,39.2353,39.9724,288700.0],["2021-05-07",40.1985,40.6592,39.2688,39.453,308700.0],["2021-05-10",39.696,40.8603,39.696,40.7514,316000.0],["2021-05-11",40.7514,40.8268,40.3744,40.5168,184500.0],["2021-05-12",40.4833,40.542,39.2101,39.2185,132900.0],["2021-05-13",39.2855,40.4247,39.2436,40.2739,164000.0],["2021-05-14",40.5671,41.0781,40.5085,41.0194,157800.0],["2021-05-17",41.0446,41.1953,40.7933,41.0362,141100.0],["2021-05-18",41.1116,41.7063,40.8854,41.5053,232500.0],["2021-05-19",41.4634,41.7482,40.9775,41.2205,190000.0],["2021-05-20",41.4047,41.6644,41.1283,41.388,112600.0],["2021-05-21",41.4885,41.6477,40.7933,41.1618,104400.0],["2021-05-24",41.3796,41.4634,40.8938,41.0027,128800.0],["2021-05-25",40.9692,41.0864,40.3577,40.5587,112900.0],["2021-05-26",40.4833,40.7933,40.0143,40.6509,122500.0],["2021-05-27",40.877,40.9608,40.165,40.3493,317700.0],["2021-05-28",40.3158,41.1702,40.2153,41.0613,143100.0],["2021-06-01",41.6225,42.0665,41.3377,41.7063,199000.0],["2021-06-02",41.8738,42.1419,40.542,41.0446,788400.0],["2021-06-03",40.8016,41.1283,40.5001,40.9608,337100.0],["2021-06-04",41.3545,41.723,41.2791,41.6393,143600.0],["2021-06-07",41.8487,42.7198,41.7984,42.5607,228200.0],["2021-06-08",42.7198,42.7198,41.8738,42.5104,141900.0],["2021-06-09",42.3261,42.9376,42.2591,42.8539,203700.0],["2021-06-10",43.2811,43.4151,42.6696,43.0298,250800.0],["2021-06-11",42.9795,43.1889,42.6696,43.147,187600.0],["2021-06-14",43.1889,43.3062,42.8287,43.0298,163600.0],["2021-06-15",43.2224,43.3983,42.7617,43.2727,198400.0],["2021-06-16",43.147,43.7083,43.0214,43.6412,349600.0],["2021-06-17",43.5491,44.6716,43.0968,43.2141,358900.0],["2021-06-18",43.0633,43.4653,42.0832,42.9125,281300.0],["2021-06-21",43.2057,43.4737,42.8874,43.3313,150500.0],["2021-06-22",43.1973,43.2476,42.7282,43.1387,170600.0],["2021-06-23",43.0214,43.4067,42.8622,42.8706,78100.0],["2021-06-24",42.9628,43.4821,42.8539,43.3565,82400.0],["2021-06-25",43.2057,43.6915,43.0046,43.6664,160800.0],["2021-06-28",43.7669,43.8004,43.3146,43.4235,116700.0],["2021-06-29",43.3648,43.7669,43.0717,43.6664,83600.0],["2021-06-30",43.792,44.4873,43.3062,44.3365,242000.0],["2021-07-01",44.3114,44.4956,43.8088,44.3532,130800.0],["2021-07-02",44.3281,44.5459,44.102,44.4789,57200.0],["2021-07-06",44.437,44.4789,43.8088,43.9847,94400.0],["2021-07-07",44.0433,44.236,43.5407,44.0433,179900.0],["2021-07-08",43.7166,43.8172,43.2308,43.7334,111200.0],["2021-07-09",43.8507,44.1271,43.7585,44.0517,94700.0],["2021-07-12",44.0349,44.3365,43.7669,44.3281,167300.0],["2021-07-13",44.2276,44.3197,43.4905,43.5491,104100.0],["2021-07-14",43.8255,44.0182,43.591,43.9093,79800.0],["2021-07-15",43.9763,44.9396,43.8423,44.2946,161400.0],["2021-07-16",44.5124,44.7553,44.1941,44.6548,154100.0],["2021-07-19",43.9847,44.4873,43.5575,44.0517,185400.0],["2021-07-20",44.169,44.5459,43.591,43.6748,100400.0],["2021-07-21",43.9679,44.4538,43.6831,44.0684,123400.0],["2021-07-22",43.8423,44.2108,43.6245,44.1606,87900.0],["2021-07-23",44.169,44.37,44.0433,44.0601,64100.0],["2021-07-26",44.2695,45.4841,43.9177,45.0066,183800.0],["2021-07-27",45.8443,46.0453,45.2244,45.8107,171800.0],["2021-07-28",46.062,46.6568,45.7354,46.5311,111300.0],["2021-07-29",46.8327,47.6033,46.573,47.3269,210600.0],["2021-07-30",47.218,47.9216,47.1091,47.3855,208400.0],["2021-08-02",47.5447,48.0305,47.2515,47.352,166100.0],["2021-08-03",47.3604,47.9132,46.8243,47.9049,111700.0],["2021-08-04",47.6368,48.0054,47.0337,47.5866,141200.0],["2021-08-05",47.6033,48.0724,47.3269,47.6033,288400.0],["2021-08-06",47.6368,48.1562,47.6201,47.8881,132200.0],["2021-08-09",47.8881,48.1059,47.729,47.8127,99100.0],["2021-08-10",47.9384,48.0808,47.4358,47.8546,145600.0],["2021-08-11",48.0556,48.1059,47.5028,47.8295,139200.0],["2021-08-12",47.7122,48.2734,47.4525,48.2064,138200.0],["2021-08-13",48.4577,49.3121,48.3572,49.3037,127100.0],["2021-08-16",49.2535,49.4796,48.8011,49.3707,61800.0],["2021-08-17",49.0273,49.3707,48.575,48.9017,101600.0],["2021-08-18",48.8011,49.4126,48.6587,48.7676,88700.0],["2021-08-19",48.5498,48.7593,47.4358,47.7792,228000.0],["2021-08-20",47.6368,48.1813,47.5112,47.7708,75400.0],["2021-08-23",47.9886,48.6755,47.796,48.3237,97600.0],["2021-08-24",48.5415,48.5415,47.8127,48.2399,68600.0],["2021-08-25",48.5247,48.5247,47.6201,48.1227,83400.0],["2021-08-26",47.9719,47.9719,47.4441,47.6033,60200.0],["2021-08-27",47.6033,47.7876,47.218,47.6368,168000.0],["2021-08-30",47.6284,48.0137,47.419,47.863,52800.0],["2021-08-31",47.9216,48.6336,47.9216,48.4996,169400.0],["2021-09-01",48.6252,48.6336,47.7708,47.863,101800.0],["2021-09-02",47.863,48.2399,47.5782,48.0975,97700.0],["2021-09-03",48.2148,48.3572,47.6954,47.8127,55900.0],["2021-09-07",47.8211,48.1729,47.6452,47.7625,48300.0],["2021-09-08",47.9467,48.0473,47.2012,47.6787,92100.0],["2021-09-09",47.6871,47.6871,47.0505,47.3855,98700.0],["2021-09-10",47.7373,47.9803,47.4777,47.4944,106000.0],["2021-09-13",47.7457,47.8043,47.2599,47.5279,95800.0],["2021-09-14",47.8546,48.3321,47.1594,48.2902,127400.0],["2021-09-15",48.3488,48.8179,48.2483,48.7006,72700.0],["2021-09-16",48.575,48.6085,48.0556,48.1562,54300.0],["2021-09-17",48.1059,48.3572,47.5531,47.5614,121400.0],["2021-09-20",47.0086,47.3101,46.4055,47.2682,142800.0],["2021-09-21",47.1091,47.8295,47.0756,47.5112,115800.0],["2021-09-22",47.7373,48.5331,47.7373,48.1562,58900.0],["2021-09-23",48.1478,48.5247,47.997,48.2315,36800.0],["2021-09-24",48.3404,48.5833,47.9132,48.2399,66200.0],["2021-09-27",48.4828,48.6252,48.265,48.4493,81900.0],["2021-09-28",48.1645,48.1645,47.4107,47.7038,198300.0],["2021-09-29",47.8043,47.8043,47.3353,47.6201,139000.0],["2021-09-30",47.8211,47.8881,47.0086,47.1342,123200.0],["2021-10-01",46.9081,46.9081,45.9029,46.6065,121400.0],["2021-10-04",46.6149,47.0421,45.5595,45.7186,95500.0],["2021-10-05",45.794,46.7238,45.7772,46.4222,109900.0],["2021-10-06",46.3552,46.4809,45.4422,46.4641,141200.0],["2021-10-07",46.8075,46.9583,45.5678,45.5846,151700.0],["2021-10-08",45.5092,46.0537,45.283,45.4673,82800.0],["2021-10-11",45.593,46.0788,45.5678,45.6516,56200.0],["2021-10-12",45.8694,46.3301,45.7605,46.0118,75500.0],["2021-10-13",46.1877,46.2547,45.5176,45.8443,80300.0],["2021-10-14",46.3133,46.506,45.9531,46.4641,49500.0],["2021-10-15",46.4725,47.352,46.2966,47.3436,85500.0],["2021-10-18",47.5698,47.5698,46.3803,46.4474,71100.0],["2021-10-19",46.3301,46.4306,45.7689,45.7772,62900.0],["2021-10-20",46.0955,46.4809,45.2663,45.6013,154000.0],["2021-10-21",45.66,45.66,44.6213,44.9731,148000.0],["2021-10-22",44.7637,45.4589,44.7386,45.3165,78900.0],["2021-10-25",45.3249,45.7772,45.2746,45.7521,85100.0],["2021-10-26",46.062,46.5898,45.593,46.5395,176400.0],["2021-10-27",46.5144,46.8997,45.7772,45.9699,125500.0],["2021-10-28",45.9867,46.4809,44.948,46.0285,184500.0],["2021-10-29",45.9977,46.4519,45.6463,46.0662,137100.0],["2021-11-01",46.0405,46.5205,45.7834,46.5119,105200.0],["2021-11-02",46.3405,46.4605,45.672,45.792,105500.0],["2021-11-03",45.6463,46.8204,45.6463,46.7433,135900.0],["2021-11-04",46.7519,47.0176,46.2976,46.829,106600.0],["2021-11-05",46.649,47.0604,46.4691,46.8376,83200.0],["2021-11-08",46.889,46.889,45.852,46.092,154500.0],["2021-11-09",46.4262,46.709,45.7406,46.589,172900.0],["2021-11-10",46.6233,46.8719,45.9891,46.2205,75800.0],["2021-11-11",46.3234,46.3234,45.8006,46.1605,57300.0],["2021-11-12",46.2377,46.2976,45.6806,45.8091,72300.0],["2021-11-15",45.8863,46.0063,44.9178,45.2092,118400.0],["2021-11-16",45.4749,45.4749,43.7694,43.8379,149200.0],["2021-11-17",43.8379,44.0865,43.3837,43.9836,166300.0],["2021-11-18",43.9751,44.155,43.4008,44.155,84500.0],["2021-11-19",43.8465,44.0865,43.6751,43.8122,160300.0],["2021-11-22",43.8122,44.4121,43.4094,43.538,135300.0],["2021-11-23",43.5465,43.7608,43.2723,43.4265,134400.0],["2021-11-24",43.0494,43.6151,42.3467,42.4067,127500.0],["2021-11-26",41.7125,41.9439,40.2041,40.7354,150700.0],["2021-11-29",41.0182,41.3782,40.4269,41.2925,165700.0],["2021-11-30",41.0354,42.2438,40.5812,42.0981,317400.0],["2021-12-01",42.3124,43.4351,42.3124,42.4238,199900.0],["2021-12-02",42.818,43.5894,42.5181,43.5722,113400.0],["2021-12-03",43.5722,44.1036,43.0837,43.2894,124700.0],["2021-12-06",42.9209,43.7522,42.7923,43.2551,128800.0],["2021-12-07",43.598,43.8465,43.0066,43.7008,79100.0],["2021-12-08",43.7094,44.2836,43.6065,44.275,139400.0],["2021-12-09",44.0865,44.2493,43.8636,44.1036,57800.0],["2021-12-10",44.2922,44.5578,43.8294,44.3093,64500.0],["2021-12-13",44.0865,44.3522,43.5637,43.7865,95900.0],["2021-12-14",43.478,44.0093,43.3923,43.8208,140300.0],["2021-12-15",44.0865,44.0865,42.4152,42.9809,146300.0],["2021-12-16",42.9466,44.0265,42.9466,43.7437,110200.0],["2021-12-17",43.4008,45.2863,43.4008,45.1406,169500.0],["2021-12-20",44.8578,45.912,44.755,45.4834,198600.0],["2021-12-21",45.852,46.6576,45.732,46.0748,103000.0],["2021-12-22",46.1091,46.4691,45.8177,46.3748,62700.0],["2021-12-23",46.4948,46.8033,46.1605,46.7347,85000.0],["2021-12-27",46.5205,47.1376,46.3319,46.769,89500.0],["2021-12-28",46.7947,47.0861,46.2034,46.2719,90800.0],["2021-12-29",46.1862,46.6148,46.092,46.3234,84500.0],["2021-12-30",46.3234,46.8119,46.2291,46.6147,91300.0],["2021-12-31",46.6147,47.1204,46.4948,46.9576,74800.0],["2022-01-03",46.9576,47.1033,46.4519,46.7347,55900.0],["2022-01-04",46.9233,47.3261,46.8119,46.9233,117100.0],["2022-01-05",46.9233,47.5147,46.1777,46.2805,85300.0],["2022-01-06",46.1691,46.6319,46.032,46.3405,62200.0],["2022-01-07",46.4262,46.5633,46.1262,46.1262,55700.0],["2022-01-10",46.1262,46.829,45.9205,46.3405,99800.0],["2022-01-11",46.8804,47.369,46.2719,46.9233,135700.0],["2022-01-12",46.9233,47.806,46.7176,47.6346,86400.0],["2022-01-13",47.806,47.806,47.009,47.0518,108500.0],["2022-01-14",46.7433,47.8489,46.7433,47.7718,65400.0],["2022-01-18",47.746,47.866,46.8804,47.2061,119400.0],["2022-01-19",46.8119,47.069,45.4149,46.152,136900.0],["2022-01-20",45.9377,46.5548,45.552,45.5949,86100.0],["2022-01-21",45.3977,46.3576,45.3378,45.6292,116800.0],["2022-01-24",45.2778,45.5006,44.3179,45.1835,153500.0],["2022-01-25",45.2263,46.1005,44.6864,45.9977,136000.0],["2022-01-26",45.9548,46.6148,45.6206,45.7234,91900.0],["2022-01-27",46.0491,46.8633,45.1749,45.3035,92800.0],["2022-01-28",45.4063,45.6206,44.7378,44.9607,103200.0],["2022-01-31",44.6693,45.4406,44.5921,45.2692,83100.0],["2022-02-01",45.0721,45.4406,44.6607,45.252,83100.0],["2022-02-02",45.5263,46.5805,45.0549,46.2634,131100.0],["2022-02-03",46.2634,46.2634,45.3206,45.4235,85000.0],["2022-02-04",45.0464,45.2435,44.6178,44.9949,60800.0],["2022-02-07",45.0035,45.4149,44.9007,45.0635,44600.0],["2022-02-08",45.2092,45.8606,45.1921,45.6634,75100.0],["2022-02-09",45.8006,46.1691,45.8006,45.972,98400.0],["2022-02-10",45.732,46.5976,45.2178,45.2863,74800.0],["2022-02-11",45.0206,46.3491,45.0206,45.792,100100.0],["2022-02-14",45.5606,45.732,44.5236,44.8921,87500.0],["2022-02-15",45.2349,45.9377,45.2349,45.7748,87800.0],["2022-02-16",45.8863,46.2205,45.6291,46.0234,71500.0],["2022-02-17",46.0234,46.0748,45.6034,45.852,54700.0],["2022-02-18",45.7577,45.8863,45.1235,45.7663,119500.0],["2022-02-22",45.1835,47.4889,45.1835,47.3347,112800.0],["2022-02-23",47.6861,47.6861,45.8777,46.0148,195900.0],["2022-02-24",45.312,45.312,43.8551,45.0635,136300.0],["2022-02-25",46.032,47.7203,45.912,47.5404,143300.0],["2022-02-28",47.1204,47.2918,45.9634,47.189,104000.0],["2022-03-01",47.1633,47.3775,45.252,45.6549,136700.0],["2022-03-02",45.7491,47.0347,45.7491,46.9319,116500.0],["2022-03-03",46.5719,47.0347,45.9463,46.3234,123500.0],["2022-03-04",45.8348,45.8348,44.6521,45.0978,171300.0],["2022-03-07",44.9178,45.3292,43.0323,43.8893,103900.0],["2022-03-08",43.9236,44.5664,43.4265,43.7951,91800.0],["2022-03-09",44.4807,45.2606,44.0693,45.1835,94700.0],["2022-03-10",44.8664,45.2863,43.7694,44.0179,90200.0],["2022-03-11",44.2493,44.7892,43.975,44.2236,71200.0],["2022-03-14",44.4121,44.7721,43.3665,43.4351,149100.0],["2022-03-15",43.7179,43.8465,43.3751,43.7265,91500.0],["2022-03-16",44.3864,45.5177,44.2322,44.9178,90100.0],["2022-03-17",44.9864,45.4663,44.6093,45.3206,98900.0],["2022-03-18",45.312,45.5349,44.635,44.9092,193500.0],["2022-03-21",45.1492,45.1663,44.6607,44.8921,67100.0],["2022-03-22",45.372,45.372,44.8578,45.0806,91700.0],["2022-03-23",44.9949,45.5949,44.9435,45.4406,97100.0],["2022-03-24",45.5692,45.9548,45.1578,45.8691,72200.0],["2022-03-25",45.8606,46.3234,45.3292,46.1862,93700.0],["2022-03-28",46.2805,46.2805,45.4406,45.8777,52400.0],["2022-03-29",46.4691,47.3861,46.2205,47.129,128200.0],["2022-03-30",46.7347,47.2233,45.6891,45.8691,101700.0],["2022-03-31",45.8177,47.2661,45.7663,47.0947,109500.0],["2022-04-01",47.1547,48.0032,47.1547,47.9946,81600.0],["2022-04-04",47.8746,48.0803,47.6175,47.7546,46600.0],["2022-04-05",47.4289,47.7546,46.7519,47.3861,90200.0],["2022-04-06",47.009,47.6089,46.9062,47.2147,98300.0],["2022-04-07",47.2147,47.3432,46.5633,46.9404,85200.0],["2022-04-08",47.0776,47.3861,46.4776,47.3432,76900.0],["2022-04-11",47.3261,47.6518,47.0347,47.249,95200.0],["2022-04-12",47.6432,47.9775,47.5061,47.5318,70500.0],["2022-04-13",47.5746,47.986,47.4804,47.8318,70800.0],["2022-04-14",47.6432,48.346,47.5232,47.9003,69400.0],["2022-04-18",48.2089,48.5774,47.7032,48.5688,74700.0],["2022-04-19",48.5688,48.5688,47.8061,48.1146,70100.0],["2022-04-20",48.4403,48.8774,48.046,48.7402,115200.0],["2022-04-21",49.143,49.4601,48.4917,48.6374,102600.0],["2022-04-22",48.8516,48.8516,48.2089,48.2603,122400.0],["2022-04-25",48.2689,48.4317,47.5489,48.0803,95600.0],["2022-04-26",48.0974,48.0974,46.4262,46.4519,94400.0],["2022-04-27",46.7262,47.0604,46.2634,46.5633,79900.0],["2022-04-28",47.0604,47.4718,46.4776,47.2404,90700.0],["2022-04-29",47.3397,48.4643,47.3045,47.9723,180300.0],["2022-05-02",47.9371,48.1129,46.1799,46.6544,164200.0],["2022-05-03",47.9108,48.4379,47.3309,47.4803,199300.0],["2022-05-04",47.7175,50.1337,47.6121,49.7383,188500.0],["2022-05-05",49.2023,49.2463,48.1304,48.3149,141500.0],["2022-05-06",48.2183,48.4116,47.1727,47.6033,190400.0],["2022-05-09",46.9179,47.8053,46.6807,47.4188,84800.0],["2022-05-10",47.5681,47.8844,46.8828,47.2079,144700.0],["2022-05-11",47.1112,47.8141,46.9531,47.0761,104200.0],["2022-05-12",47.0497,48.1304,46.8916,48.0426,117800.0],["2022-05-13",48.5082,48.7982,48.1831,48.7806,80500.0],["2022-05-16",48.8948,49.4044,48.7543,49.1496,104000.0],["2022-05-17",49.5099,50.037,49.0706,49.6329,90100.0],["2022-05-18",49.3166,49.3166,47.4451,47.4891,101100.0],["2022-05-19",47.3573,48.807,47.3573,48.4907,190500.0],["2022-05-20",48.4819,49.9492,48.4555,49.791,186900.0],["2022-05-23",50.0546,50.6169,49.6768,50.3533,124900.0],["2022-05-24",49.9316,50.5906,49.7207,50.16,113400.0],["2022-05-25",50.204,50.6784,50.0458,50.4851,119900.0],["2022-05-26",50.7487,51.0474,50.3533,50.9069,91500.0],["2022-05-27",51.2407,52.2863,50.9771,52.2863,106500.0],["2022-05-31",52.6729,52.9716,51.0562,52.4093,364300.0],["2022-06-01",52.0666,52.0666,50.6872,51.7503,216600.0],["2022-06-02",51.724,51.724,50.3797,50.7575,254000.0],["2022-06-03",50.8629,50.9332,50.0546,50.6081,190500.0],["2022-06-06",51.0035,51.1353,49.6856,49.9404,185900.0],["2022-06-07",50.1073,50.8629,49.1584,50.8629,117200.0],["2022-06-08",50.7136,50.9859,49.7207,50.0722,107400.0],["2022-06-09",49.8701,50.0195,49.2111,49.2111,96100.0],["2022-06-10",48.7191,49.3781,48.3589,49.1584,88200.0],["2022-06-13",48.4643,48.8245,47.9723,48.7982,199200.0],["2022-06-14",48.9212,49.7734,48.6225,49.2463,172400.0],["2022-06-15",49.5186,49.5186,48.4204,49.0266,181200.0],["2022-06-16",48.1129,49.0793,47.4715,48.9563,136600.0],["2022-06-17",49.422,49.9931,48.3852,48.6049,360400.0],["2022-06-21",49.1848,50.3006,48.5522,50.1512,138100.0],["2022-06-22",49.6153,50.2479,49.5011,49.8701,247000.0],["2022-06-23",49.8877,50.5203,49.7822,49.7998,187900.0],["2022-06-24",50.2215,51.3374,49.8701,50.9596,297900.0],["2022-06-27",51.2144,52.2863,50.529,51.97,191200.0],["2022-06-28",51.9963,52.462,49.5801,49.7998,287500.0],["2022-06-29",49.8349,50.0897,49.053,49.1408,266200.0],["2022-06-30",48.5258,49.4044,48.0074,48.5697,357400.0],["2022-07-01",48.3413,49.7822,48.3062,49.5362,112300.0],["2022-07-05",49.4044,49.4483,48.1831,49.3781,190400.0],["2022-07-06",49.3869,49.3869,48.394,48.9475,109100.0],["2022-07-07",49.2551,49.6241,48.5434,48.93,227100.0],["2022-07-08",48.8597,48.9915,47.902,48.2534,157400.0],["2022-07-11",48.2095,48.2095,47.12,47.7439,191500.0],["2022-07-12",47.6033,47.902,47.1552,47.41,160900.0],["2022-07-13",47.0937,47.6648,46.7422,47.3045,129000.0],["2022-07-14",46.6192,47.0058,45.6527,46.3205,136700.0],["2022-07-15",46.9092,48.4555,46.4259,48.3677,203700.0],["2022-07-18",48.5082,49.0442,48.1041,48.5082,133700.0],["2022-07-19",48.8773,49.1936,48.6049,49.1057,147000.0],["2022-07-20",49.2726,49.3429,47.5681,47.7614,138100.0],["2022-07-21",47.5066,47.8229,47.12,47.656,109400.0],["2022-07-22",47.8317,47.9986,47.4803,47.8756,76100.0],["2022-07-25",47.8756,49.5186,47.8756,49.3341,210200.0],["2022-07-26",49.7207,51.5395,49.5801,50.8629,223100.0],["2022-07-27",51.6097,53.5515,50.4236,53.4812,232600.0],["2022-07-28",53.1561,53.7711,52.7344,53.2088,185800.0],["2022-07-29",53.1737,53.2176,52.1193,52.9189,410300.0],["2022-08-01",52.9804,53.9469,52.7871,53.3582,152100.0],["2022-08-02",53.5339,53.8941,51.9173,52.0578,192800.0],["2022-08-03",52.1896,52.7344,51.9875,52.5147,212600.0],["2022-08-04",52.2248,52.8662,51.9085,52.462,119800.0],["2022-08-05",52.3653,53.2088,51.9788,52.5147,143000.0],["2022-08-08",52.7168,53.2615,52.3566,52.6465,229200.0],["2022-08-09",52.585,52.9892,52.4796,52.9101,158300.0],["2022-08-10",53.3845,53.7711,52.708,52.8574,155400.0],["2022-08-11",53.2176,54.6497,52.9979,54.4564,209100.0],["2022-08-12",54.4301,54.8958,54.2807,54.8606,113400.0],["2022-08-15",54.5355,55.7041,54.1138,55.2911,137200.0],["2022-08-16",55.5723,55.8622,54.8518,55.379,154800.0],["2022-08-17",54.9133,55.4756,54.5619,55.3438,107800.0],["2022-08-18",55.2911,55.2911,54.7991,55.0715,99800.0],["2022-08-19",54.9748,55.2911,54.641,55.0188,101000.0],["2022-08-22",54.6761,54.8343,54.0786,54.3071,111400.0],["2022-08-23",54.5092,55.3526,54.228,55.2736,146200.0],["2022-08-24",55.4141,55.5986,54.8255,55.1066,94600.0],["2022-08-25",55.502,55.6602,54.8518,55.6602,83700.0],["2022-08-26",55.4581,55.4581,54.5794,54.6761,94300.0],["2022-08-29",54.764,55.379,54.2456,55.0715,152600.0],["2022-08-30",55.3263,55.3263,54.2719,54.4213,150300.0],["2022-08-31",54.4301,54.9924,53.6569,53.7975,255700.0],["2022-09-01",53.5691,53.9293,52.8222,53.6306,217700.0],["2022-09-02",53.8941,54.887,53.6393,53.8854,118000.0],["2022-09-06",54.1138,55.2384,53.5954,55.2384,219000.0],["2022-09-07",55.2648,55.5371,54.5092,54.597,190500.0],["2022-09-08",54.8606,55.4141,54.3598,55.3526,122900.0],["2022-09-09",55.625,55.7041,54.9573,55.2823,74700.0],["2022-09-12",55.6953,57.268,55.5547,56.6881,154100.0],["2022-09-13",55.9501,56.5036,55.1769,55.4493,104500.0],["2022-09-14",55.1945,55.8886,55.1945,55.8359,120800.0],["2022-09-15",55.6074,55.6074,54.0347,54.3949,116500.0],["2022-09-16",53.8941,54.7112,53.8766,54.4652,87300.0],["2022-09-19",54.0347,55.3614,53.9205,55.3438,106000.0],["2022-09-20",55.0012,55.2648,54.3949,54.8782,99700.0],["2022-09-21",54.8782,54.8782,53.1912,53.2528,207800.0],["2022-09-22",53.367,53.4812,52.8222,53.2264,174600.0],["2022-09-23",52.7256,52.7256,50.5642,50.7926,206000.0],["2022-09-26",50.283,50.6872,49.3341,49.6329,98500.0],["2022-09-27",49.7471,50.2655,49.1496,49.7119,309700.0],["2022-09-28",50.0107,51.1265,49.4923,50.5642,273800.0],["2022-09-29",50.45,51.1968,49.0618,50.9156,242900.0],["2022-09-30",50.8717,51.97,50.6521,51.3022,230100.0],["2022-10-03",52.0227,53.7008,51.8382,53.1297,414300.0],["2022-10-04",53.7008,53.9117,53.2703,53.7272,158900.0],["2022-10-05",53.5954,54.351,53.1561,54.1138,380500.0],["2022-10-06",53.7711,54.0962,53.1561,53.323,184500.0],["2022-10-07",53.446,53.446,52.2599,52.6465,130000.0],["2022-10-10",52.8837,53.5954,52.4444,52.5411,123900.0],["2022-10-11",52.1106,52.7519,51.9085,52.1633,158700.0],["2022-10-12",52.875,52.875,51.188,51.601,474300.0],["2022-10-13",50.8717,52.9013,50.6257,52.6553,218600.0],["2022-10-14",52.3126,52.6553,51.4692,51.6888,222500.0],["2022-10-17",52.1545,53.0243,52.0578,52.6992,126500.0],["2022-10-18",53.2176,53.3055,52.5938,52.9101,140000.0],["2022-10-19",52.7695,53.2615,52.4971,53.1034,174500.0],["2022-10-20",53.3143,53.3143,52.1018,52.3917,204800.0],["2022-10-21",52.462,53.4197,52.4356,53.1561,347300.0],["2022-10-24",53.4988,53.7272,52.9979,53.2352,212700.0],["2022-10-25",53.4285,54.887,53.1473,54.1401,358300.0],["2022-10-26",54.5531,55.1945,54.2368,54.6058,184200.0],["2022-10-27",54.6058,54.9836,54.0347,54.8343,490400.0],["2022-10-28",55.1242,55.2911,54.5004,54.7991,596400.0],["2022-10-31",54.8665,56.6627,54.3815,56.3933,308300.0],["2022-11-01",56.8244,57.983,56.6448,57.8033,452400.0],["2022-11-02",58.0907,58.3692,56.7885,56.8603,215100.0],["2022-11-03",56.4921,56.8873,55.8724,56.4651,1371400.0],["2022-11-04",57.3633,57.4531,55.9532,56.6358,597200.0],["2022-11-07",56.5819,58.5488,56.5819,58.3422,254100.0],["2022-11-08",58.7823,59.2224,58.2704,59.0517,231200.0],["2022-11-09",58.8003,59.4289,58.5847,58.6925,166800.0],["2022-11-10",59.7074,59.9678,59.1865,59.5188,277800.0],["2022-11-11",59.4559,60.1115,58.6386,59.86,339700.0],["2022-11-14",59.9139,61.5306,59.4469,60.9468,253600.0],["2022-11-15",61.4946,62.3568,60.848,61.0007,205600.0],["2022-11-16",60.7851,62.6802,60.6773,61.9976,284900.0],["2022-11-17",61.3869,61.4857,60.7133,61.342,223500.0],["2022-11-18",61.4408,62.1233,61.3509,61.9168,188200.0],["2022-11-21",61.8359,62.2311,61.5395,62.1862,101000.0],["2022-11-22",62.0245,62.1503,60.8929,61.0995,159900.0],["2022-11-23",60.9378,62.0604,60.2013,61.4138,107500.0],["2022-11-25",61.3689,62.0604,61.2701,61.3689,47200.0],["2022-11-28",61.1354,62.0784,60.848,61.1354,168700.0],["2022-11-29",61.1354,61.9976,60.2642,60.363,136500.0],["2022-11-30",60.8121,61.7192,60.0936,61.3509,329800.0],["2022-12-01",61.6114,62.1413,61.2881,61.6832,105800.0],["2022-12-02",61.5216,62.1862,61.5216,61.7641,84800.0],["2022-12-05",61.3599,61.5395,59.6804,60.5965,129300.0],["2022-12-06",60.821,61.3779,60.5606,61.333,121000.0],["2022-12-07",61.342,61.6832,60.1564,60.5157,248500.0],["2022-12-08",60.5157,60.5157,59.6265,59.6265,252700.0],["2022-12-09",59.5547,59.5547,58.8721,59.0248,139800.0],["2022-12-12",58.8901,60.4438,58.7733,60.3989,108300.0],["2022-12-13",60.7941,60.9917,60.1654,60.1834,157900.0],["2022-12-14",59.8062,60.4528,59.2763,60.0576,483600.0],["2022-12-15",60.1385,60.1744,59.2853,59.7253,113300.0],["2022-12-16",59.6714,60.4528,59.0517,60.3001,248700.0],["2022-12-19",61.0456,61.1983,60.4528,60.6773,160300.0],["2022-12-20",60.6863,61.4677,60.6863,60.7761,105400.0],["2022-12-21",61.0366,61.8898,61.0007,61.6922,278300.0],["2022-12-22",61.5216,61.7641,61.1354,61.7461,123700.0],["2022-12-23",61.5485,63.0933,61.5216,63.0125,135700.0],["2022-12-27",63.1562,63.3448,62.1952,62.2131,118700.0],["2022-12-28",62.5364,62.5903,62.0066,62.276,67800.0],["2022-12-29",62.249,62.7071,61.9706,62.0335,100800.0],["2022-12-30",61.6922,61.8898,60.6145,60.9647,139900.0],["2023-01-03",60.9647,60.9647,58.3512,58.6566,212700.0],["2023-01-04",58.5129,60.0037,58.5129,59.8241,143500.0],["2023-01-05",59.3122,60.1025,59.3032,59.6984,168600.0],["2023-01-06",60.0037,61.6743,59.9229,61.4946,107500.0],["2023-01-09",61.3779,61.791,60.5696,61.1174,123400.0],["2023-01-10",61.2611,61.8,60.857,61.4856,129100.0],["2023-01-11",61.782,63.8028,61.7012,63.6322,141500.0],["2023-01-12",63.6322,64.1261,63.1562,63.1652,151400.0],["2023-01-13",63.0304,63.8836,63.0304,63.3268,114900.0],["2023-01-17",63.6681,65.1949,63.6681,64.8267,130200.0],["2023-01-18",65.0243,65.5542,63.8926,63.9196,331700.0],["2023-01-19",63.1741,64.216,62.6802,62.9676,144200.0],["2023-01-20",63.3178,63.704,62.3928,63.5962,159200.0],["2023-01-23",64.1082,67.5121,64.1082,65.9044,253800.0],["2023-01-24",67.3594,69.1646,66.569,67.3953,242900.0],["2023-01-25",66.7666,67.8713,66.7576,67.3414,180300.0],["2023-01-26",68.518,68.9491,66.9732,68.1677,191300.0],["2023-01-27",68.033,68.3563,66.2637,66.605,164700.0],["2023-01-30",66.7217,66.9373,65.7248,66.7038,199200.0],["2023-01-31",67.1169,68.4551,66.3714,68.4192,181600.0],["2023-02-01",68.509,69.1017,66.8115,67.8354,246000.0],["2023-02-02",67.548,68.2665,66.5062,66.8385,255000.0],["2023-02-03",66.8654,66.8654,64.7189,65.7697,127800.0],["2023-02-06",65.617,66.1829,65.0063,65.5182,118400.0],["2023-02-07",65.5182,65.5272,64.3058,65.0063,202900.0],["2023-02-08",64.8716,64.8716,62.8149,63.3987,162300.0],["2023-02-09",63.8387,64.1441,63.237,63.6501,121600.0],["2023-02-10",63.6142,64.0184,62.7879,63.1202,155100.0],["2023-02-13",63.3268,64.0812,63.3268,63.9106,92300.0],["2023-02-14",63.8567,64.171,63.219,64.0273,204000.0],["2023-02-15",63.8387,63.8387,62.6532,63.4256,127400.0],["2023-02-16",62.9316,63.7579,62.9316,63.1382,185000.0],["2023-02-17",63.1472,64.4135,62.9047,64.2608,112200.0],["2023-02-21",64.1621,64.5483,63.6052,64.0633,143700.0],["2023-02-22",64.207,64.7997,64.207,64.5303,128300.0],["2023-02-23",64.8806,65.3656,64.5572,64.5932,148700.0],["2023-02-24",64.4764,66.0032,63.2639,65.4105,187700.0],["2023-02-27",66.2727,66.4074,65.3656,65.6799,83900.0],["2023-02-28",65.9493,65.9493,64.5662,64.674,146600.0],["2023-03-01",64.6022,65.7068,64.6022,65.6081,149600.0],["2023-03-02",65.4104,66.1559,65.2039,65.7607,168100.0],["2023-03-03",66.1469,66.8564,65.8236,66.6319,142700.0],["2023-03-06",66.3804,68.5449,66.2547,68.5359,378300.0],["2023-03-07",69.6496,69.6496,67.7635,68.6258,386300.0],["2023-03-08",69.946,71.0956,69.7574,70.3861,189400.0],["2023-03-09",70.6555,71.0148,69.0209,69.3083,186900.0],["2023-03-10",69.3173,69.5059,67.8174,68.2755,118100.0],["2023-03-13",67.7995,68.3294,66.7577,66.9553,194000.0],["2023-03-14",67.6468,68.9581,67.3324,67.8534,210000.0],["2023-03-15",67.1708,67.6288,66.4343,67.4402,156800.0],["2023-03-16",67.1618,67.9701,66.4972,67.8803,84300.0],["2023-03-17",67.4133,67.7636,66.5331,67.0181,103800.0],["2023-03-20",67.4492,68.3743,67.1259,68.006,66600.0],["2023-03-21",68.4371,69.9819,68.2934,69.2724,194200.0],["2023-03-22",69.1377,70.1077,69.1377,69.3892,150900.0],["2023-03-23",69.5778,69.8921,68.8054,69.1107,300100.0],["2023-03-24",69.1017,70.6645,68.7784,70.6465,193800.0],["2023-03-27",71.1495,71.4998,70.404,70.4579,159500.0],["2023-03-28",70.2244,70.916,69.9909,70.6286,213500.0],["2023-03-29",71.2303,71.8949,70.6555,71.3111,245800.0],["2023-03-30",71.6614,72.838,71.6614,71.877,231000.0],["2023-03-31",72.0746,73.5205,72.0027,72.2721,293200.0],["2023-04-03",72.9727,73.9965,72.9727,73.1254,417800.0],["2023-04-04",73.4756,74.0145,72.9278,73.2601,254300.0],["2023-04-05",73.1074,73.4756,72.4607,73.278,200900.0],["2023-04-06",73.4217,73.9157,73.305,73.5385,102000.0],["2023-04-10",73.4577,74.4007,73.296,74.248,176700.0],["2023-04-11",74.2839,75.9365,74.2839,74.7599,292200.0],["2023-04-12",74.724,75.2449,74.5444,74.9036,207700.0],["2023-04-13",75.1192,75.3347,74.5713,75.1821,151900.0],["2023-04-14",75.1641,75.218,74.3199,75.1192,77300.0],["2023-04-17",75.2359,75.9544,74.6881,75.0024,315300.0],["2023-04-18",75.218,75.5144,74.6522,74.9665,184600.0],["2023-04-19",75.1821,76.0532,74.8587,75.1551,192800.0],["2023-04-20",75.1192,75.4335,74.7779,75.1102,119400.0],["2023-04-21",75.4605,75.4605,74.4995,74.5983,144800.0],["2023-04-24",74.9036,76.1161,74.7689,76.0532,146700.0],["2023-04-25",76.0443,76.8885,75.0653,75.6132,218800.0],["2023-04-26",75.3707,76.5382,74.8857,75.0114,163700.0],["2023-04-27",75.2539,75.8826,73.2062,73.8798,315300.0],["2023-04-28",73.8708,76.0353,73.8708,75.8197,158700.0],["2023-05-01",76.4194,76.8131,75.8518,76.6483,115200.0],["2023-05-02",76.4286,77.4631,74.9271,77.4448,176200.0],["2023-05-03",77.7103,79.4132,77.6187,78.6533,205600.0],["2023-05-04",79.2576,79.6512,78.342,79.6238,186700.0],["2023-05-05",79.99,81.5189,79.4773,81.0062,201200.0],["2023-05-08",81.0062,82.8556,80.7773,82.2879,276400.0],["2023-05-09",82.288,83.5239,81.8485,82.7,183500.0],["2023-05-10",82.9746,83.0204,82.3978,82.645,284600.0],["2023-05-11",82.4985,83.1852,81.7386,82.9655,140000.0],["2023-05-12",83.0753,83.0753,81.1161,81.2351,114300.0],["2023-05-15",81.5098,82.2239,80.9147,81.3358,161200.0],["2023-05-16",81.3633,82.2605,81.1252,81.4548,189000.0],["2023-05-17",81.5647,81.5647,80.2921,81.0337,163600.0],["2023-05-18",80.9238,81.2259,79.9991,81.0886,164700.0],["2023-05-19",80.8689,81.9401,80.8323,81.29,115600.0],["2023-05-22",81.464,81.7112,78.7632,78.7723,169000.0],["2023-05-23",78.7357,79.3308,78.0399,78.4702,210000.0],["2023-05-24",78.3054,78.9371,78.0033,78.0582,225100.0],["2023-05-25",77.8202,78.5068,77.0511,78.0399,156000.0],["2023-05-26",78.1681,78.873,77.4906,77.9117,123700.0],["2023-05-30",77.8293,77.8293,76.2271,77.1518,290500.0],["2023-05-31",77.3166,77.3166,74.7348,75.8243,286600.0],["2023-06-01",75.7602,77.0694,75.7602,76.4011,142800.0],["2023-06-02",76.9504,77.7378,76.5476,76.6941,179500.0],["2023-06-05",76.8222,78.0216,76.8222,77.4997,127800.0],["2023-06-06",77.4997,78.049,77.3715,77.9209,148600.0],["2023-06-07",78.8181,80.1456,78.1955,79.5414,301600.0],["2023-06-08",79.8069,80.5668,79.0928,80.4844,130900.0],["2023-06-09",80.5851,81.7936,80.5851,81.1252,137400.0],["2023-06-12",81.2443,81.4823,80.3013,80.9147,171300.0],["2023-06-13",80.7224,81.7295,80.3013,80.8048,158300.0],["2023-06-14",81.0795,81.5555,80.347,81.1161,158700.0],["2023-06-15",81.4182,81.4182,79.9717,80.878,141600.0],["2023-06-16",80.9604,81.7112,80.6949,80.6949,85500.0],["2023-06-20",80.8597,81.4914,80.2921,80.3745,106200.0],["2023-06-21",80.1731,81.1985,79.4681,80.9055,84500.0],["2023-06-22",81.0428,81.0428,80.2921,80.7865,91100.0],["2023-06-23",80.6949,80.6949,79.3857,79.4864,178300.0],["2023-06-26",79.6329,79.816,78.0491,78.461,168600.0],["2023-06-27",78.8822,78.9829,76.7398,77.3716,312500.0],["2023-06-28",76.9962,77.5546,76.8497,76.8588,169200.0],["2023-06-29",76.218,77.1884,75.7053,76.2546,177600.0],["2023-06-30",76.6757,76.7673,75.2109,76.2729,155900.0],["2023-07-03",76.2454,77.6828,76.2454,77.0969,66900.0],["2023-07-05",76.9596,76.9596,75.4947,76.8039,175500.0],["2023-07-06",76.1356,76.2088,74.5151,74.6433,217200.0],["2023-07-07",74.7348,75.2384,74.3045,74.7348,139200.0],["2023-07-10",75.0095,75.156,74.039,74.039,149400.0],["2023-07-11",73.7186,74.2313,70.7065,74.1123,309400.0],["2023-07-12",74.689,75.8701,74.0299,75.7694,165100.0],["2023-07-13",76.099,78.2047,75.8976,77.8019,163200.0],["2023-07-14",77.8202,77.8202,76.3462,77.2892,97900.0],["2023-07-17",76.9046,77.2709,76.1448,76.6208,130900.0],["2023-07-18",76.5842,77.3899,76.1356,76.4102,138700.0],["2023-07-19",76.9046,77.1335,75.5405,76.5933,210300.0],["2023-07-20",76.2088,76.6208,75.0095,75.5222,121800.0],["2023-07-21",75.5039,76.6758,75.5039,76.2912,54200.0],["2023-07-24",76.3645,76.4377,74.2221,74.9454,272600.0],["2023-07-25",74.9454,75.4123,74.3595,74.9912,224300.0],["2023-07-26",75.275,78.2779,75.0003,77.7286,153500.0],["2023-07-27",77.161,78.1131,76.5293,76.5293,149700.0],["2023-07-28",76.7765,78.3329,76.7765,77.7835,66700.0],["2023-07-31",78.2779,78.3329,76.9779,77.1976,83700.0],["2023-08-01",76.5567,77.28,76.3004,76.63,88300.0],["2023-08-02",76.3095,76.4011,75.3299,75.5039,101900.0],["2023-08-03",75.1285,75.275,72.327,74.1214,189900.0],["2023-08-04",74.3503,75.2201,74.2038,74.2038,88600.0],["2023-08-07",74.213,75.513,74.213,75.2292,50500.0],["2023-08-08",74.2496,74.5517,73.5629,74.158,150800.0],["2023-08-09",74.3137,75.6229,73.8468,75.1834,94200.0],["2023-08-10",75.5771,76.511,75.5222,75.7053,166600.0],["2023-08-11",75.7419,76.1997,75.2475,75.6595,97700.0],["2023-08-14",75.7602,76.3553,75.3299,75.8151,313400.0],["2023-08-15",75.7144,76.5201,75.2384,76.2363,112500.0],["2023-08-16",76.4102,77.1701,76.2363,76.9046,81900.0],["2023-08-17",76.9046,77.7378,76.8589,77.3258,163600.0],["2023-08-18",77.3075,79.7336,77.2617,79.4223,148900.0],["2023-08-21",79.3949,79.3949,78.0124,78.4336,129900.0],["2023-08-22",78.873,79.4681,78.6258,78.7357,122900.0],["2023-08-23",78.6167,80.1822,78.6167,79.4681,110000.0],["2023-08-24",79.34,80.4752,78.7449,78.9371,75600.0],["2023-08-25",79.3125,79.9808,78.6167,79.816,102500.0],["2023-08-28",79.816,80.5118,79.1935,79.3125,97600.0],["2023-08-29",78.9646,80.759,78.9005,80.3287,185200.0],["2023-08-30",80.7956,82.1964,80.7956,81.4365,147400.0],["2023-08-31",81.4823,81.4823,77.0603,77.5821,176000.0],["2023-09-01",78.2871,78.2962,77.161,77.5364,109400.0],["2023-09-05",77.4631,77.4631,76.0715,76.3919,127000.0],["2023-09-06",76.5018,77.2708,76.218,76.4926,136300.0],["2023-09-07",76.7032,77.1976,74.4235,75.275,544900.0],["2023-09-08",75.3391,75.5222,74.5334,74.8813,153000.0],["2023-09-11",75.0644,76.2821,75.0461,75.2109,114200.0],["2023-09-12",74.8081,75.2109,72.6474,72.9221,281200.0],["2023-09-13",73.0045,73.9292,72.6566,73.3066,182400.0],["2023-09-14",73.9566,74.6524,73.7369,73.7369,89200.0],["2023-09-15",73.8468,74.0939,72.4735,72.9678,126600.0],["2023-09-18",73.2974,73.5446,72.5009,73.0136,119100.0],["2023-09-19",73.3615,74.8996,73.1693,74.6158,122700.0],["2023-09-20",75.3482,75.394,74.4693,74.4968,67900.0],["2023-09-21",73.9658,74.1123,72.3911,72.5742,189500.0],["2023-09-22",73.1418,73.2334,72.3361,72.3453,75900.0],["2023-09-25",72.327,72.327,71.4206,71.6037,79500.0],["2023-09-26",71.1826,71.4847,70.2487,70.3311,142200.0],["2023-09-27",70.2396,70.5234,68.8388,69.3515,188700.0],["2023-09-28",69.5529,72.0798,69.2783,71.8692,177100.0],["2023-09-29",72.446,73.0686,71.2009,71.8143,118400.0],["2023-10-02",71.4755,71.4755,70.0382,71.1734,128300.0],["2023-10-03",71.0819,71.5396,69.4614,69.855,133100.0],["2023-10-04",69.8825,69.9466,68.8113,69.8001,145600.0],["2023-10-05",69.617,69.8917,68.4909,69.3332,150400.0],["2023-10-06",68.8937,69.1226,67.9599,68.381,189200.0],["2023-10-09",67.6669,68.4634,67.2916,68.143,119100.0],["2023-10-10",68.1155,70.3311,68.0881,69.9924,235600.0],["2023-10-11",70.2396,70.2945,68.848,69.791,141100.0],["2023-10-12",70.1022,70.1022,67.905,69.26,168200.0],["2023-10-13",69.2599,69.443,66.8796,67.3373,211500.0],["2023-10-16",67.4838,68.6557,67.2183,68.5733,178500.0],["2023-10-17",68.1338,68.912,68.1338,68.6374,149200.0],["2023-10-18",68.4726,68.4726,66.3302,66.4401,167400.0],["2023-10-19",66.2662,66.3577,64.7922,64.8013,274900.0],["2023-10-20",64.3619,64.8288,63.5837,63.7301,168100.0],["2023-10-23",63.9407,65.6985,63.4738,65.4147,143300.0],["2023-10-24",65.5887,67.5479,65.5795,67.0261,286800.0],["2023-10-25",66.2845,67.5296,65.0943,67.3556,256000.0],["2023-10-26",67.7493,70.2762,67.7035,69.5712,213200.0],["2023-10-27",69.5163,71.1642,68.5092,69.0311,130500.0],["2023-10-30",70.0565,71.5396,70.0565,71.0361,186700.0],["2023-10-31",71.5202,71.6137,70.4921,71.0529,126800.0],["2023-11-01",70.866,72.3895,70.866,71.7726,105100.0],["2023-11-02",72.3054,73.3522,71.7259,73.0905,90500.0],["2023-11-03",73.7073,76.5861,73.6326,76.2216,259100.0],["2023-11-06",75.9879,76.8852,75.7169,76.6796,115500.0],["2023-11-07",76.8478,77.4366,76.4179,77.1656,108600.0],["2023-11-08",78.4741,78.4741,77.3806,77.4647,178200.0],["2023-11-09",77.7451,78.0068,76.7824,76.9319,134200.0],["2023-11-10",77.1095,77.3899,75.6234,77.1002,128100.0],["2023-11-13",77.0628,78.605,76.6889,77.8292,124300.0],["2023-11-14",78.848,79.5957,78.0816,79.4835,117200.0],["2023-11-15",79.119,79.3807,78.2498,78.6143,133200.0],["2023-11-16",78.1002,79.3714,77.9507,79.3714,110700.0],["2023-11-17",79.3714,79.4275,78.605,78.8667,75900.0],["2023-11-20",79.0629,79.9602,78.3713,79.7359,52200.0],["2023-11-21",79.8387,80.1378,78.6423,79.4555,101400.0],["2023-11-22",79.8294,80.2967,79.4462,79.82,80700.0],["2023-11-24",79.6611,81.1005,79.306,80.2967,63000.0],["2023-11-27",80.9323,81.3061,79.6892,79.7079,72600.0],["2023-11-28",79.6331,80.2687,79.0162,79.5677,98000.0],["2023-11-29",79.4742,80.2873,78.0535,78.3806,99600.0],["2023-11-30",77.9881,79.119,76.7637,79.119,188900.0],["2023-12-01",79.4181,80.5304,78.5582,80.0443,106800.0],["2023-12-04",80.0256,81.1379,79.9041,80.6612,133800.0],["2023-12-05",80.5304,81.708,79.7172,81.5959,80700.0],["2023-12-06",81.8015,82.8857,81.7174,82.7829,93800.0],["2023-12-07",84.6709,84.6709,80.9136,82.2875,196000.0],["2023-12-08",81.9791,83.325,81.7922,82.8016,64900.0],["2023-12-11",82.4932,84.4653,82.4932,84.0447,95500.0],["2023-12-12",84.5961,84.8765,83.9325,84.6896,153100.0],["2023-12-13",84.9513,87.4282,84.484,87.1478,151600.0],["2023-12-14",88.6152,89.8022,87.2506,89.7181,300400.0],["2023-12-15",89.232,91.4846,89.232,90.4004,252800.0],["2023-12-18",90.6621,91.4752,89.3535,91.2229,100800.0],["2023-12-19",91.5968,92.8492,91.5968,92.0734,163200.0],["2023-12-20",91.5967,91.9239,89.8583,89.9798,101600.0],["2023-12-21",90.1948,90.7929,89.0264,89.6527,112700.0],["2023-12-22",89.9798,90.8116,88.7834,88.933,138000.0],["2023-12-26",88.7927,89.933,88.7927,89.204,66900.0],["2023-12-27",89.5779,90.0452,89.3723,89.5311,72500.0],["2023-12-28",89.5218,90.1574,88.0637,88.718,80300.0],["2023-12-29",88.6432,89.1666,88.232,88.4563,53300.0],["2024-01-02",87.8301,88.4189,86.5309,86.7178,149700.0],["2024-01-03",86.5589,87.1197,85.5028,85.8112,171400.0],["2024-01-04",85.0635,85.8486,84.3531,84.6335,287900.0],["2024-01-05",84.3625,84.998,83.1848,84.6429,442100.0],["2024-01-08",85.1195,85.7084,83.9512,84.0914,227200.0],["2024-01-09",83.2876,84.6616,83.2596,84.3157,251700.0],["2024-01-10",84.6242,84.7083,83.9325,84.5681,171900.0],["2024-01-11",84.5494,84.6896,83.7736,83.9138,136000.0],["2024-01-12",85.0541,87.587,84.727,86.8019,270000.0],["2024-01-16",85.5588,86.2224,85.0074,85.3719,181800.0],["2024-01-17",84.942,85.3158,84.1288,84.9607,127800.0],["2024-01-18",85.6803,85.886,84.1382,85.0541,115500.0],["2024-01-19",85.0915,85.5869,84.2129,85.0915,106500.0],["2024-01-22",85.2037,85.5682,83.783,83.8858,104700.0],["2024-01-23",83.8764,85.0635,83.6147,84.8952,103000.0],["2024-01-24",85.886,86.4094,83.9793,84.0073,113500.0],["2024-01-25",84.1195,85.2037,83.3998,85.0261,131000.0],["2024-01-26",85.1289,87.0356,84.2223,85.914,177200.0],["2024-01-29",85.9794,87.0263,85.1943,86.7178,116500.0],["2024-01-30",86.9048,87.3253,86.0075,87.0917,114900.0],["2024-01-31",87.0169,90.3443,86.4561,88.7367,253100.0],["2024-02-01",89.2601,91.8678,88.9143,91.4846,139500.0],["2024-02-02",92.4006,96.214,91.8024,95.6999,284100.0],["2024-02-05",94.6624,94.6624,90.5032,90.8958,174100.0],["2024-02-06",90.8116,93.9147,90.8116,91.6061,321900.0],["2024-02-07",91.9239,92.7838,90.8303,91.2135,146900.0],["2024-02-08",91.7089,92.1108,91.092,91.335,84400.0],["2024-02-09",91.6154,91.9426,90.7929,91.2322,73500.0],["2024-02-12",91.765,91.9893,90.5593,91.3911,89600.0],["2024-02-13",90.6808,91.55,90.5125,90.6995,96300.0],["2024-02-14",90.7649,91.9613,90.7649,91.6809,154600.0],["2024-02-15",92.1575,94.326,92.1575,94.0923,145600.0],["2024-02-16",94.1203,94.7933,93.195,94.1671,128100.0],["2024-02-20",94.4007,97.5599,91.9426,93.7371,210600.0],["2024-02-21",93.681,94.3727,92.8398,94.1203,127800.0],["2024-02-22",94.5409,94.8213,92.1295,93.8493,141300.0],["2024-02-23",94.6064,95.2887,90.7929,92.3819,164900.0],["2024-02-26",92.251,92.5034,91.9893,92.2136,260700.0],["2024-02-27",92.4847,94.9428,92.251,93.3726,229000.0],["2024-02-28",93.0922,93.2978,89.5218,90.3537,195000.0],["2024-02-29",90.9144,92.4099,90.5593,90.7088,332100.0],["2024-03-01",90.6621,91.5781,90.3536,90.6247,156800.0],["2024-03-04",90.4284,90.6341,89.2975,89.5779,151000.0],["2024-03-05",90.5312,91.5967,90.3723,90.9705,167800.0],["2024-03-06",91.1481,92.3819,89.7087,89.905,136400.0],["2024-03-07",89.7087,90.4939,89.2321,90.4658,103800.0],["2024-03-08",90.0078,90.5967,88.9517,89.5779,136300.0],["2024-03-11",89.9798,90.7649,89.1573,90.2508,202000.0],["2024-03-12",90.8116,92.3351,90.5125,91.9613,205700.0],["2024-03-13",92.0828,93.41,91.5874,93.2137,163600.0],["2024-03-14",93.1015,94.0549,92.6996,93.1296,104000.0],["2024-03-15",92.8679,93.625,91.5126,91.9052,468200.0],["2024-03-18",91.9426,92.6716,91.5967,91.8584,104000.0],["2024-03-19",91.6061,91.8771,90.12,90.3162,99400.0],["2024-03-20",90.0826,92.0921,90.0359,92.0828,85000.0],["2024-03-21",91.9239,92.4286,90.4938,90.5312,103700.0],["2024-03-22",90.1854,91.1668,89.447,90.2228,149300.0],["2024-03-25",90.4378,90.849,88.5965,88.8582,91600.0],["2024-03-26",89.3162,90.12,89.0638,89.8676,104300.0],["2024-03-27",88.8582,90.8957,88.8582,90.4097,132900.0],["2024-03-28",89.7087,91.5967,88.7928,90.849,105500.0],["2024-04-01",90.0172,91.5874,89.1292,89.8863,201300.0],["2024-04-02",89.4844,89.4844,87.2786,88.8488,163500.0],["2024-04-03",88.7367,89.8302,87.6244,87.6618,155300.0],["2024-04-04",87.0356,90.0826,86.9328,89.6153,248300.0],["2024-04-05",89.3909,90.3256,88.6245,89.2507,65400.0],["2024-04-08",89.232,90.6995,89.0264,89.5405,60700.0],["2024-04-09",89.7742,89.9237,88.1665,88.7834,87500.0],["2024-04-10",87.9142,88.2787,86.4187,87.5497,86600.0],["2024-04-11",88.0076,89.1292,86.83,88.9797,119900.0],["2024-04-12",89.6722,92.5405,88.9457,91.6348,264500.0],["2024-04-15",92.3047,92.3047,89.3609,89.4364,200100.0],["2024-04-16",88.3041,88.8797,86.87,87.5871,231100.0],["2024-04-17",88.0777,88.6816,86.2944,86.7945,165900.0],["2024-04-18",87.37,88.2287,86.6435,87.9739,138300.0],["2024-04-19",88.1437,88.7476,87.7757,88.1154,85500.0],["2024-04-22",88.1437,89.7666,87.3134,89.5968,135400.0],["2024-04-23",89.493,89.8326,88.1343,89.191,143400.0],["2024-04-24",88.8986,91.4555,88.4645,90.1912,172300.0],["2024-04-25",90.7479,93.6162,89.342,93.0972,247000.0],["2024-04-26",93.0972,94.5597,93.0878,93.9841,127800.0],["2024-04-29",94.5408,95.1352,93.8709,95.0126,137600.0],["2024-04-30",94.437,95.0975,93.418,93.5501,177000.0],["2024-05-01",93.9086,94.0785,92.6821,92.9274,66300.0],["2024-05-02",92.0122,93.2199,91.8612,92.0594,189200.0],["2024-05-03",92.6538,93.1067,91.7669,92.7764,107300.0],["2024-05-06",92.7764,93.201,91.012,91.6159,91300.0],["2024-05-07",91.9178,93.8803,91.7008,93.8049,149200.0],["2024-05-08",93.6539,94.3049,93.0878,93.9181,136600.0],["2024-05-09",93.9653,95.6353,93.852,95.4089,95600.0],["2024-05-10",95.4183,95.7674,94.2483,94.2483,90900.0],["2024-05-13",94.6635,95.9938,94.6069,95.1918,98600.0],["2024-05-14",95.1918,95.3617,94.3144,94.9182,91200.0],["2024-05-15",94.956,96.5033,94.6069,94.7106,132100.0],["2024-05-16",94.5031,94.5031,90.7856,92.4179,166800.0],["2024-05-17",92.3424,92.7953,91.8046,92.1726,88900.0],["2024-05-20",91.7574,92.1914,91.3045,92.0782,53600.0],["2024-05-21",92.3235,92.3235,90.2289,91.4272,114400.0],["2024-05-22",90.7479,91.2857,89.2665,90.2478,104700.0],["2024-05-23",89.8892,90.9271,89.6534,90.7384,123600.0],["2024-05-24",90.9365,91.2668,89.342,89.7288,64600.0],["2024-05-28",89.1344,89.9081,88.5589,88.908,187700.0],["2024-05-29",88.4834,90.4082,87.7003,89.1533,117100.0],["2024-05-30",89.5685,90.0402,88.323,89.2477,102900.0],["2024-05-31",89.3703,89.408,87.6531,88.3702,212300.0],["2024-06-03",86.1529,86.9643,83.0299,83.3129,268200.0],["2024-06-04",83.0298,85.5962,82.0769,85.1716,271000.0],["2024-06-05",85.9925,88.0682,85.5774,87.889,228400.0],["2024-06-06",87.3229,90.1157,86.8511,87.5682,158000.0],["2024-06-07",86.7379,87.2285,84.7659,85.2849,168100.0],["2024-06-10",84.898,85.0301,83.294,83.5582,119700.0],["2024-06-11",83.2657,83.662,82.5581,83.0393,97900.0],["2024-06-12",83.6997,83.6997,81.2372,81.3976,188700.0],["2024-06-13",81.1617,81.992,80.7654,81.3315,141300.0],["2024-06-14",80.8503,80.8503,79.2935,79.8691,145700.0],["2024-06-17",79.7653,80.0766,78.7934,79.9351,111600.0],["2024-06-18",80.4069,81.4825,79.652,80.6333,129100.0],["2024-06-20",80.6333,80.9541,79.3501,79.3879,98700.0],["2024-06-21",79.2558,80.3314,78.0669,78.6897,293800.0],["2024-06-24",79.218,80.756,78.8784,79.7464,191100.0],["2024-06-25",79.803,80.2936,78.1235,79.9823,172400.0],["2024-06-26",79.52,81.4542,78.6425,78.9538,159200.0],["2024-06-27",79.0199,80.3974,78.935,80.0955,192300.0],["2024-06-28",80.0955,81.1428,79.4916,80.9918,219100.0],["2024-07-01",79.2558,80.1521,77.916,78.1707,274900.0],["2024-07-02",78.1519,78.501,76.3309,76.5573,181500.0],["2024-07-03",76.4063,78.9067,76.4063,78.718,143600.0],["2024-07-05",78.4066,78.8217,76.9441,77.4253,196600.0],["2024-07-08",77.2838,79.2652,77.0196,78.8689,162500.0],["2024-07-09",78.784,79.5388,78.4538,78.4538,211100.0],["2024-07-10",78.5576,80.7371,78.1707,80.4163,188000.0],["2024-07-11",80.3125,81.4825,79.9917,81.407,201400.0],["2024-07-12",82.0203,84.4829,81.6429,83.9168,333100.0],["2024-07-15",83.5014,83.8444,81.5198,82.0152,186700.0],["2024-07-16",82.9107,84.0635,82.3582,83.8634,102500.0],["2024-07-17",82.9488,83.8348,82.5297,83.6443,154000.0],["2024-07-18",83.6443,84.0444,81.6342,81.7294,184800.0],["2024-07-19",82.9107,84.4255,80.4719,84.1587,268100.0],["2024-07-22",85.3781,88.1314,84.7875,88.017,255700.0],["2024-07-23",88.3791,88.3791,83.6443,83.6824,178400.0],["2024-07-24",84.3302,84.8828,81.0245,81.4913,407700.0],["2024-07-25",81.8438,81.8438,80.2814,80.9006,335100.0],["2024-07-26",80.9006,83.9777,80.6243,83.5967,211500.0],["2024-07-29",83.1203,84.3588,82.8059,83.6443,294100.0],["2024-07-30",84.1683,85.502,82.9774,84.5874,345800.0],["2024-07-31",85.4734,88.3791,85.2829,86.1498,325100.0],["2024-08-01",86.7595,87.5883,83.6633,84.1397,124800.0],["2024-08-02",83.6062,83.9396,82.2724,83.3871,77000.0],["2024-08-05",81.3388,82.482,80.1004,81.2245,254600.0],["2024-08-06",81.2245,81.9295,80.7863,81.234,169800.0],["2024-08-07",81.8723,83.3204,81.7866,81.9581,86300.0],["2024-08-08",82.3106,83.0251,81.9676,82.4535,106100.0],["2024-08-09",82.1867,84.4541,82.101,83.9206,139600.0],["2024-08-12",84.5208,84.5208,82.6154,82.9489,49600.0],["2024-08-13",83.4919,85.0066,83.4919,84.2921,127400.0],["2024-08-14",84.3493,85.4925,84.073,85.321,80200.0],["2024-08-15",85.7402,87.1215,85.5973,86.5309,101600.0],["2024-08-16",86.5404,86.6738,84.7113,85.0733,116800.0],["2024-08-19",84.8637,86.1689,84.7684,85.4258,194800.0],["2024-08-20",84.8542,86.226,84.5493,85.34,130700.0],["2024-08-21",85.7497,85.7497,83.2728,84.0349,222500.0],["2024-08-22",84.3302,84.778,83.4061,83.6443,137900.0],["2024-08-23",84.4255,86.2546,84.3016,85.1971,75800.0],["2024-08-26",85.2734,85.2734,83.1489,83.53,80200.0],["2024-08-27",83.53,83.6634,82.3772,82.8441,121200.0],["2024-08-28",82.8822,83.3204,82.0914,82.8536,110400.0],["2024-08-29",82.301,82.7297,80.4052,81.1102,163300.0],["2024-08-30",81.1102,81.1102,79.7193,80.2528,201500.0],["2024-09-03",79.6621,82.6916,79.6336,81.577,220600.0],["2024-09-04",81.0721,83.2632,81.0721,82.8822,241900.0],["2024-09-05",83.1394,84.4255,82.1677,82.3677,203500.0],["2024-09-06",83.1013,83.1013,81.1864,81.7675,219800.0],["2024-09-09",82.5201,82.9965,80.9959,81.215,169100.0],["2024-09-10",81.396,81.396,79.3382,79.5669,154300.0],["2024-09-11",79.8813,81.3579,79.443,80.9197,175000.0],["2024-09-12",80.9578,81.8438,80.2719,81.3484,211100.0],["2024-09-13",81.7961,83.2537,81.7961,83.2346,101400.0],["2024-09-16",83.8158,85.2353,83.7205,85.0828,173100.0],["2024-09-17",84.4922,87.0358,84.4445,86.6928,239500.0],["2024-09-18",86.7691,87.3788,86.2641,86.4928,290500.0],["2024-09-19",87.1311,87.5788,86.3785,87.3597,262900.0],["2024-09-20",87.0929,87.1501,85.4925,85.502,751200.0],["2024-09-23",85.2543,86.0927,84.7875,85.6449,168600.0],["2024-09-24",86.1117,87.8075,85.9879,87.8075,229200.0],["2024-09-25",87.3978,88.5791,85.7306,85.7306,254500.0],["2024-09-26",86.4261,88.0456,86.4261,87.6169,122000.0],["2024-09-27",87.5312,88.3124,85.8545,86.1212,158800.0],["2024-09-30",85.6258,86.2165,84.1016,84.5208,212300.0],["2024-10-01",84.5303,85.4448,84.2064,85.1305,98000.0],["2024-10-02",85.6354,85.6354,84.4064,85.0161,147700.0],["2024-10-03",84.073,84.5589,83.2251,83.5967,138200.0],["2024-10-04",83.7396,84.8732,83.7396,84.8732,177900.0],["2024-10-07",84.8732,85.4258,82.8822,82.9489,81400.0],["2024-10-08",82.5011,83.1203,81.4436,83.0632,150100.0],["2024-10-09",83.1013,83.187,82.1867,82.3868,143000.0],["2024-10-10",81.9104,84.3302,81.9104,83.6729,155000.0],["2024-10-11",83.9602,84.4887,83.2106,83.7872,160200.0],["2024-10-14",83.2875,83.8833,82.7302,83.4797,87000.0],["2024-10-15",83.0088,84.0371,82.5572,83.4605,196600.0],["2024-10-16",84.1812,84.5752,83.2491,83.9314,125900.0],["2024-10-17",83.6335,83.9314,82.538,83.4509,136100.0],["2024-10-18",83.5854,83.768,82.4034,83.4509,111900.0],["2024-10-21",83.0185,83.4028,82.1055,82.8647,157700.0],["2024-10-22",82.2593,82.7398,81.0677,81.3367,180900.0],["2024-10-23",81.0869,82.0575,80.2605,81.75,134700.0],["2024-10-24",82.0959,82.1632,81.2214,81.5962,109300.0],["2024-10-25",80.8851,84.335,80.8851,82.5091,173500.0],["2024-10-28",83.3067,83.7584,81.1061,81.1061,110600.0],["2024-10-29",82.538,83.6623,81.0869,81.1638,159200.0],["2024-10-30",80.9139,83.595,80.6641,81.6058,190200.0],["2024-10-31",81.2695,81.8845,79.7608,80.1163,206800.0],["2024-11-01",80.1644,80.347,78.1559,78.1559,124900.0],["2024-11-04",78.8382,80.0106,77.2046,77.4256,227300.0],["2024-11-05",77.2814,78.6364,76.2244,78.1559,244200.0],["2024-11-06",77.3968,79.4148,75.2922,78.9632,220500.0],["2024-11-07",79.3187,80.9812,79.1169,79.8761,181600.0],["2024-11-08",79.2899,79.828,78.3289,79.1746,138700.0],["2024-11-11",78.819,79.0689,78.1463,78.5788,119600.0],["2024-11-12",77.8388,78.1271,76.9259,77.3103,135300.0],["2024-11-13",76.9259,77.1469,75.0616,75.1673,327200.0],["2024-11-14",74.9655,75.5901,74.0238,74.4081,397700.0],["2024-11-15",74.7157,75.273,74.0141,74.5331,207500.0],["2024-11-18",74.1871,75.5325,74.1871,74.8021,183500.0],["2024-11-19",74.5811,76.2052,74.4274,75.619,147100.0],["2024-11-20",75.5805,75.6093,74.658,74.9463,132700.0],["2024-11-21",74.6868,75.7535,74.5715,74.879,218200.0],["2024-11-22",74.831,76.1283,74.5235,75.9745,194200.0],["2024-11-25",76.4262,77.7619,76.2436,76.9355,296300.0],["2024-11-26",76.6472,76.9259,75.5709,76.0802,298800.0],["2024-11-27",75.8496,76.7145,75.5709,76.234,235600.0],["2024-11-29",76.1379,76.9739,76.1379,76.5223,96200.0],["2024-12-02",76.3685,78.2424,76.3685,77.464,171500.0],["2024-12-03",77.3103,78.3962,76.4454,78.3385,146100.0],["2024-12-04",77.9733,80.1644,77.9733,79.2034,178500.0],["2024-12-05",79.3956,80.5199,78.7133,79.8184,135900.0],["2024-12-06",79.8582,80.6728,79.3345,79.3733,116600.0],["2024-12-09",79.8679,81.0413,79.4509,79.9358,136800.0],["2024-12-10",79.4606,79.8194,78.7721,78.9757,126200.0],["2024-12-11",79.2666,79.3539,78.7333,78.7333,74800.0],["2024-12-12",78.7624,79.1794,78.2096,78.6557,92200.0],["2024-12-13",78.3939,79.6448,78.0933,78.84,100200.0],["2024-12-16",78.646,79.2375,78.1902,78.326,115700.0],["2024-12-17",78.0642,79.6448,78.0642,79.2181,101200.0],["2024-12-18",78.8108,79.383,76.2022,76.2022,112000.0],["2024-12-19",75.921,77.5502,75.921,76.2701,150100.0],["2024-12-20",76.6386,77.589,76.0762,77.2205,196100.0],["2024-12-23",76.7162,77.3078,76.115,76.5707,129500.0],["2024-12-24",76.4059,76.9199,76.1732,76.4641,28300.0],["2024-12-26",76.1247,76.6483,76.1247,76.4253,47000.0],["2024-12-27",75.7174,76.7162,75.7174,76.3865,70700.0],["2024-12-30",75.9113,76.0956,74.8834,75.3877,145900.0],["2024-12-31",75.4071,75.9404,75.1258,75.5331,80400.0],["2025-01-02",75.6398,76.9005,74.9707,75.3974,111700.0],["2025-01-03",75.6398,75.6495,73.7197,73.7973,240700.0],["2025-01-06",73.933,75.6301,73.6033,74.1464,156800.0],["2025-01-07",74.3791,75.378,73.8749,74.0785,150500.0],["2025-01-08",73.4385,73.9815,72.7888,73.7973,164200.0],["2025-01-10",73.1476,73.4191,72.1875,72.2457,160400.0],["2025-01-13",71.7608,74.6701,71.6639,73.4676,188700.0],["2025-01-14",73.9913,75.2616,73.7391,74.4082,133100.0],["2025-01-15",75.6398,75.6398,73.71,74.1173,115700.0],["2025-01-16",73.904,74.2822,72.7888,74.0203,103100.0],["2025-01-17",74.2628,75.2325,73.4676,73.9137,130600.0],["2025-01-21",73.9912,74.6119,72.9148,73.2639,288300.0],["2025-01-22",73.2154,73.6518,70.4808,73.0021,473300.0],["2025-01-23",72.9051,73.6615,72.4978,72.7306,143600.0],["2025-01-24",73.167,74.641,72.9827,74.0494,158500.0],["2025-01-27",74.3307,75.5913,73.7682,75.3877,240400.0],["2025-01-28",75.3198,76.0471,73.613,75.2713,234700.0],["2025-01-29",75.5331,77.4338,75.1258,76.5901,257100.0],["2025-01-30",76.8423,78.7915,76.5902,77.3465,199400.0],["2025-01-31",76.7841,78.0157,75.9792,76.115,177700.0],["2025-02-03",74.5634,76.2313,74.0494,74.9416,155100.0],["2025-02-04",75.5622,76.3865,74.3113,75.3004,183400.0],["2025-02-05",75.3586,75.921,75.0483,75.5816,118300.0],["2025-02-06",75.9307,76.978,75.5719,75.8725,191900.0],["2025-02-07",76.0762,76.0762,74.8155,75.4362,93700.0],["2025-02-10",75.6398,76.4641,74.9319,76.3477,133900.0],["2025-02-11",76.4738,76.9393,75.1549,76.8423,256000.0],["2025-02-12",76.5417,80.7503,76.3283,80.4012,283300.0],["2025-02-13",80.4206,82.331,79.2278,81.8364,264600.0],["2025-02-14",81.9431,82.6995,81.3128,81.4292,185300.0],["2025-02-18",81.0607,82.6995,80.6437,82.6898,223200.0],["2025-02-19",82.3116,82.428,81.051,82.0013,144600.0],["2025-02-20",81.9625,82.3698,80.7794,82.3698,225900.0],["2025-02-21",82.234,86.2585,81.5164,85.7154,325700.0],["2025-02-24",85.8221,86.2294,83.9893,85.6669,250300.0],["2025-02-25",86.0936,86.6658,84.3772,85.0754,316300.0],["2025-02-26",85.4633,85.4633,83.7662,83.9699,215700.0],["2025-02-27",83.8826,86.6076,83.582,86.1518,210300.0],["2025-02-28",86.5009,86.7918,84.9493,86.4427,323700.0],["2025-03-03",86.6852,87.907,84.0862,84.3772,159600.0],["2025-03-04",84.2705,85.5312,82.6607,85.0657,244600.0],["2025-03-05",85.793,86.53,84.5323,84.6487,166600.0],["2025-03-06",84.222,85.3372,83.8147,84.8427,243500.0],["2025-03-07",84.6002,85.153,83.4074,83.485,99100.0],["2025-03-10",83.7856,84.4354,81.5261,82.3795,188500.0],["2025-03-11",82.0401,83.8438,81.4583,83.2911,134600.0],["2025-03-12",83.5529,85.8415,83.068,85.2402,162600.0],["2025-03-13",85.0463,86.0451,84.8233,84.9881,93900.0],["2025-03-14",85.473,86.8791,85.0948,86.3167,125300.0],["2025-03-17",85.7057,87.0149,85.5021,86.4039,138200.0],["2025-03-18",86.7046,87.1506,86.0936,86.8694,154200.0],["2025-03-19",86.3555,87.2088,85.7833,86.4233,86500.0],["2025-03-20",86.1615,88.2561,85.7057,87.7325,195000.0],["2025-03-21",87.4028,87.9749,85.3275,86.0839,388700.0],["2025-03-24",85.9385,86.7821,84.9299,85.376,146600.0],["2025-03-25",85.8221,87.1894,85.4051,86.8306,140100.0],["2025-03-26",86.3942,88.4016,86.3942,88.1786,167800.0],["2025-03-27",88.5083,88.9253,87.7907,88.4501,138600.0],["2025-03-28",88.7992,89.7689,88.1301,89.5071,222600.0],["2025-03-31",88.9543,89.8174,88.4016,88.5277,113000.0],["2025-04-01",88.9834,91.1945,88.3628,90.8744,184200.0],["2025-04-02",90.9035,92.4648,90.9035,92.1836,144200.0],["2025-04-03",92.1739,95.8783,92.106,93.9485,308700.0],["2025-04-04",92.3872,93.2406,89.9338,90.0308,181800.0],["2025-04-07",86.7918,89.6041,85.7154,86.6949,184600.0],["2025-04-08",88.0622,89.6623,85.5021,86.7918,305200.0],["2025-04-09",86.2682,92.6588,85.5312,92.106,520800.0],["2025-04-10",91.2623,92.3484,89.381,91.2817,272700.0],["2025-04-11",92.0866,92.3872,89.3713,90.6611,205600.0],["2025-04-14",90.7581,93.0273,90.7581,91.5629,198200.0],["2025-04-15",91.1557,93.0176,90.7581,91.6987,163000.0],["2025-04-16",91.9799,93.0176,91.369,91.8927,173200.0],["2025-04-17",92.0381,93.9291,92.0381,93.58,133700.0],["2025-04-21",93.58,93.6576,92.329,93.483,84700.0],["2025-04-22",94.2112,95.1214,93.6435,94.6712,144200.0],["2025-04-23",96.0903,99.5746,95.3465,95.5912,240900.0],["2025-04-24",95.9142,97.9205,95.5912,96.3154,223500.0],["2025-04-25",95.9142,97.0691,95.5716,95.601,150500.0],["2025-04-28",95.2878,95.7478,93.3304,94.0938,183200.0],["2025-04-29",93.4869,94.5048,90.5214,91.1185,818000.0],["2025-04-30",91.1478,92.5082,90.3746,92.1265,266200.0],["2025-05-01",91.5785,91.8525,90.59,91.0206,76600.0],["2025-05-02",91.5393,92.8704,91.0695,91.598,233100.0],["2025-05-05",91.3142,91.9308,90.678,90.9129,144000.0],["2025-05-06",90.8836,92.6061,90.6682,92.5376,287400.0],["2025-05-07",92.4691,93.2227,91.5883,92.2342,278200.0],["2025-05-08",92.2146,92.8508,90.8934,90.8934,136400.0],["2025-05-09",91.001,92.0678,90.9423,90.9423,215300.0],["2025-05-12",90.5606,90.5606,87.781,89.2393,321100.0],["2025-05-13",89.8559,90.6389,88.7695,89.8461,345200.0],["2025-05-14",89.7678,90.0223,88.3193,88.75,373000.0],["2025-05-15",89.0142,89.7189,88.6032,89.5232,149400.0],["2025-05-16",89.6406,90.9325,89.2295,90.7759,232300.0],["2025-05-19",90.8934,91.6176,90.4334,91.0793,165900.0],["2025-05-20",91.2751,91.8036,89.7189,91.0206,258200.0],["2025-05-21",91.1968,93.3206,91.0108,93.2227,499900.0],["2025-05-22",92.8606,93.1738,90.9325,91.0695,270800.0],["2025-05-23",91.0695,93.2227,90.3061,93.2129,275300.0],["2025-05-27",93.2716,95.2291,93.2716,93.9567,319400.0],["2025-05-28",93.3891,94.4755,93.2227,94.1916,272700.0],["2025-05-29",94.1329,94.8572,93.4184,94.4461,279700.0],["2025-05-30",94.9355,95.4248,92.7431,92.978,405500.0],["2025-06-02",94.2601,95.875,93.8589,95.8457,246900.0],["2025-06-03",95.8652,95.924,94.6223,95.3759,318600.0],["2025-06-04",95.1899,95.4052,93.5163,94.3482,344000.0],["2025-06-05",94.3384,95.278,94.0155,94.8376,211300.0],["2025-06-06",95.0529,95.1606,93.1542,94.9844,240900.0],["2025-06-09",94.4167,95.9631,94.4167,95.6793,265800.0],["2025-06-10",95.8652,96.3252,93.6827,94.5929,246000.0],["2025-06-11",94.7103,96.198,94.2797,95.9533,248700.0],["2025-06-12",95.9631,97.3822,95.3465,96.932,391300.0],["2025-06-13",96.4525,96.4525,94.3874,94.3874,227800.0],["2025-06-16",94.8082,96.4133,94.8082,94.9061,180300.0],["2025-06-17",94.6614,95.141,92.6453,93.0661,329500.0],["2025-06-18",93.301,93.4087,92.0385,92.0385,229200.0],["2025-06-20",91.7253,93.5946,91.7253,92.8312,304000.0],["2025-06-23",92.4789,94.9746,91.3338,93.2814,431500.0],["2025-06-24",93.2814,93.6827,92.0972,92.1461,229900.0],["2025-06-25",91.7644,92.1461,89.6112,89.621,210300.0],["2025-06-26",89.8853,91.8036,89.7287,91.3436,257400.0],["2025-06-27",91.7155,92.9976,91.3631,92.381,259200.0],["2025-06-30",92.1461,94.8963,92.1461,94.6712,188000.0],["2025-07-01",94.6223,95.4248,93.0857,93.5457,243400.0],["2025-07-02",93.4087,95.1508,92.655,95.1018,189900.0],["2025-07-03",95.3074,95.7674,94.5342,95.2388,79600.0],["2025-07-07",94.9648,96.8929,94.4461,95.9044,112700.0],["2025-07-08",95.8652,95.8652,91.3631,92.2146,256400.0],["2025-07-09",92.2929,92.2929,87.7615,87.7615,261500.0],["2025-07-10",88.1138,88.4368,85.6279,88.0453,393400.0],["2025-07-11",87.3993,88.4074,87.233,87.6538,185500.0],["2025-07-14",87.9376,88.1627,86.264,87.3113,235400.0],["2025-07-15",87.5943,88.2375,86.961,87.7328,231200.0],["2025-07-16",87.713,88.7124,87.0698,88.2375,181900.0],["2025-07-17",88.5145,90.6322,88.5145,90.1176,248000.0],["2025-07-18",90.1275,90.7707,89.415,89.415,213300.0],["2025-07-21",89.7218,90.5035,88.9994,89.0489,89500.0],["2025-07-22",88.8411,89.9989,87.6833,87.6833,148300.0],["2025-07-23",88.0791,88.663,84.2397,84.7246,338000.0],["2025-07-24",84.5168,86.5256,84.497,86.1099,178900.0],["2025-07-25",86.0803,86.1396,83.8439,84.6553,277300.0],["2025-07-28",83.8043,84.2496,82.1419,82.3893,219200.0],["2025-07-29",82.6268,82.6268,81.3206,82.3497,341700.0],["2025-07-30",82.696,83.4976,81.9143,82.5575,220100.0],["2025-07-31",81.1425,83.0523,80.7367,82.1716,200300.0],["2025-08-01",82.6466,83.4184,82.1716,82.5575,137900.0],["2025-08-04",83.0523,83.4481,81.8747,82.2903,128300.0],["2025-08-05",81.9143,82.7356,81.6273,82.033,149100.0],["2025-08-06",82.32,83.6361,82.033,82.8939,187400.0],["2025-08-07",83.3689,85.0314,82.9335,84.8532,147200.0],["2025-08-08",85.0808,85.1798,83.7548,83.7647,101000.0],["2025-08-11",83.9231,84.5663,83.7449,84.4673,157900.0],["2025-08-12",84.6652,84.7246,83.1413,84.2892,205800.0],["2025-08-13",84.2991,84.5762,83.3491,84.3783,158900.0],["2025-08-14",84.3288,84.3288,82.1518,82.6762,168900.0],["2025-08-15",82.607,84.1111,82.607,83.2403,135300.0],["2025-08-18",83.2304,83.933,82.9434,83.1512,143400.0],["2025-08-19",82.6861,83.082,81.8648,82.221,130400.0],["2025-08-20",82.4783,83.4679,82.32,82.6663,124400.0],["2025-08-21",82.132,84.6454,82.132,84.6454,159600.0],["2025-08-22",84.8928,86.674,84.5465,86.2881,219800.0],["2025-08-25",86.4761,86.8422,85.2095,85.2095,184200.0],["2025-08-26",85.1204,85.9219,84.685,85.1897,419000.0],["2025-08-27",85.1006,85.9516,84.4376,85.8725,144900.0],["2025-08-28",85.7438,86.2386,85.1699,85.4371,181900.0],["2025-08-29",85.3579,85.5558,83.6163,84.1012,206300.0],["2025-09-02",83.8142,84.5168,82.9929,83.3689,240200.0],["2025-09-03",83.3887,83.4481,80.1133,80.3904,463400.0],["2025-09-04",80.5289,82.9533,80.5289,82.5872,291300.0],["2025-09-05",82.9632,83.171,81.8945,82.6268,443600.0],["2025-09-08",82.5575,83.9824,81.845,83.646,343100.0],["2025-09-09",83.4679,83.4976,82.132,82.983,186600.0],["2025-09-10",82.6169,83.8142,82.132,83.7746,204000.0],["2025-09-11",83.7351,86.387,83.547,86.387,264000.0],["2025-09-12",85.9615,85.9615,84.1012,84.8433,295800.0],["2025-09-15",85.4371,86.9115,85.348,86.387,189900.0],["2025-09-16",86.3079,86.4464,85.0907,85.2392,92000.0],["2025-09-17",85.3084,86.4167,83.1512,83.5273,255500.0],["2025-09-18",82.9929,83.6757,81.9737,82.0132,372000.0],["2025-09-19",82.3398,83.9626,82.0132,83.5273,327600.0],["2025-09-22",83.2304,84.3387,83.0325,83.9429,122300.0],["2025-09-23",84.1111,85.5657,83.458,84.6751,156500.0],["2025-09-24",84.784,84.8334,82.9434,82.9731,188600.0],["2025-09-25",83.3689,83.5668,82.4981,82.7851,199300.0],["2025-09-26",83.0226,83.9725,82.9533,83.3392,122300.0],["2025-09-29",83.7845,83.7845,82.32,82.6861,187100.0],["2025-09-30",82.6268,83.171,81.8648,82.2309,248800.0],["2025-10-01",82.7554,83.0127,80.6972,81.4096,357500.0],["2025-10-02",81.6867,81.6867,80.054,81.4096,208900.0],["2025-10-03",81.1425,81.8846,79.6977,80.3904,288000.0],["2025-10-06",80.4201,82.1419,79.4701,81.5877,427400.0],["2025-10-07",81.9638,83.6163,81.1424,81.3404,212000.0],["2025-10-08",81.7263,84.1111,81.7263,83.6559,320200.0],["2025-10-09",84.1309,84.1309,82.1617,82.1815,178000.0],["2025-10-10",82.6268,83.0127,81.4096,81.4591,181900.0],["2025-10-13",81.9242,81.9737,81.0336,81.0732,164000.0],["2025-10-14",79.9451,80.905,79.3811,79.8758,421600.0],["2025-10-15",80.618,81.0633,79.6581,80.4795,517400.0],["2025-10-16",80.7961,84.8631,80.7961,84.6157,234000.0],["2025-10-17",84.6256,85.1798,83.2898,84.9126,253600.0],["2025-10-20",85.0116,85.1006,82.4981,83.2997,403500.0],["2025-10-21",83.0919,83.9132,82.5674,83.2205,195200.0],["2025-10-22",83.5767,84.9918,83.1611,84.2298,263000.0],["2025-10-23",84.7246,84.7543,83.3095,83.4877,166200.0],["2025-10-24",83.3392,87.4063,83.1215,86.0605,132900.0],["2025-10-27",85.912,87.2776,85.3777,87.1984,131700.0],["2025-10-28",87.1886,87.5745,85.9615,85.9714,109200.0],["2025-10-29",85.5756,85.9615,84.0418,84.9324,247600.0],["2025-10-30",84.9027,87.0302,84.8334,85.7834,187600.0],["2025-10-31",85.2095,85.8824,84.497,85.0511,178800.0],["2025-11-03",84.7939,86.8422,84.6652,85.5261,167000.0],["2025-11-04",85.0511,86.0704,84.4574,84.8532,197000.0],["2025-11-05",85.2688,88.3067,85.1006,87.5547,175400.0],["2025-11-06",87.1391,87.9307,86.9808,87.5547,94400.0],["2025-11-07",87.8911,89.8801,87.7229,89.2369,278200.0],["2025-11-10",89.3853,89.791,87.6437,87.6437,107600.0],["2025-11-11",88.1583,90.2363,87.9604,90.0582,98800.0],["2025-11-12",89.8009,89.9494,88.1088,88.7124,110200.0],["2025-11-13",89.1083,89.7317,87.1391,87.4557,107500.0],["2025-11-14",86.9709,87.5844,86.6839,87.05,92100.0],["2025-11-17",86.1099,87.4953,85.6152,86.2386,59500.0],["2025-11-18",85.6449,87.3964,85.6449,87.1292,140400.0],["2025-11-19",86.7927,87.5745,86.575,86.674,58600.0],["2025-11-20",86.862,87.6536,86.1792,86.5948,63100.0],["2025-11-21",86.3474,88.2671,86.3474,87.4656,149900.0],["2025-11-24",87.0203,87.0203,85.0313,85.2095,280000.0],["2025-11-25",86.4266,86.4266,84.4871,85.8329,139200.0],["2025-11-26",86.1297,87.3568,85.9417,86.9906,98400.0],["2025-11-28",87.2281,87.2281,85.348,86.7927,88300.0],["2025-12-01",86.7927,87.1984,85.724,86.6839,111200.0],["2025-12-02",85.7735,88.0495,85.7735,87.9604,146400.0],["2025-12-03",88.3463,89.3655,87.5745,88.94,260200.0],["2025-12-04",89.3754,90.4639,88.5937,90.2858,172400.0],["2025-12-05",90.1572,90.8894,88.7619,89.5733,147800.0],["2025-12-08",88.5343,91.1071,87.7526,90.8301,290800.0],["2025-12-09",90.84,91.4634,89.7119,90.7014,218100.0],["2025-12-10",91.1665,91.1665,89.9098,91.1269,123500.0],["2025-12-11",91.5524,92.6013,91.0379,91.5524,255800.0],["2025-12-12",91.5425,92.5123,91.1269,92.3243,72700.0],["2025-12-15",92.7696,93.2149,91.6811,92.9378,118500.0],["2025-12-16",92.9378,92.9378,90.8697,91.6118,103400.0],["2025-12-17",91.6811,91.8691,90.0384,90.8202,126900.0],["2025-12-18",91.404,92.4133,90.6915,91.2952,124700.0],["2025-12-19",91.1467,96.0548,90.4936,93.9669,692800.0],["2025-12-22",93.1456,93.957,91.9285,93.5117,197800.0],["2025-12-23",93.9768,96.3616,93.6107,95.2137,160000.0],["2025-12-24",95.0059,95.5205,94.2143,94.8179,61700.0],["2025-12-26",95.4413,95.9559,94.907,95.6392,52000.0],["2025-12-29",95.4809,96.1934,94.7684,94.7783,71900.0],["2025-12-30",95.1445,95.2434,93.8383,94.0758,67800.0],["2025-12-31",94.1252,94.432,93.5117,93.7195,45200.0],["2026-01-02",94.0065,95.8569,93.5711,93.8482,84200.0],["2026-01-05",93.7492,94.7882,92.8685,93.106,194400.0],["2026-01-06",93.8185,94.6101,93.4227,93.8383,106100.0],["2026-01-07",93.8383,94.5606,92.6805,93.6898,157800.0],["2026-01-08",93.9867,95.095,93.205,95.0257,93500.0],["2026-01-09",95.4908,97.4303,95.2632,97.4303,147400.0],["2026-01-12",97.6777,99.5776,97.0642,98.2219,259900.0],["2026-01-13",98.0933,99.2412,97.8855,99.1521,128000.0],["2026-01-14",98.9542,100.5474,98.9245,99.8052,155500.0],["2026-01-15",100.2703,101.6062,99.1521,100.0922,190300.0],["2026-01-16",99.7458,100.5078,96.6882,98.2121,450100.0],["2026-01-20",97.46,98.9146,96.4309,98.8058,340300.0],["2026-01-21",99.4292,101.1312,98.875,100.7453,116000.0],["2026-01-22",100.4385,103.6842,100.4385,103.6842,352100.0],["2026-01-23",103.8129,105.5347,103.1004,105.4159,228900.0],["2026-01-26",105.0201,106.8508,103.9514,104.6837,163900.0],["2026-01-27",105.6435,107.9195,104.7925,107.4445,174400.0],["2026-01-28",105.4159,107.0684,103.3775,105.9008,312700.0],["2026-01-29",106.6331,107.2268,102.3483,102.9223,386400.0],["2026-01-30",102.2098,103.8227,102.2098,103.1993,125000.0],["2026-02-02",103.803,105.0003,103.0707,104.1196,60300.0],["2026-02-03",104.4561,107.4148,104.4561,106.732,139200.0],["2026-02-04",108.3054,108.3054,104.4363,104.466,190800.0],["2026-02-05",104.6936,108.058,103.0212,107.3851,272600.0],["2026-02-06",108.1866,109.7402,106.5044,109.7402,157700.0],["2026-02-09",109.2751,110.7397,108.1174,110.7397,211100.0],["2026-02-10",110.8287,112.0162,109.4236,111.274,194500.0],["2026-02-11",112.6396,112.8771,110.5417,111.4422,166900.0],["2026-02-12",112.1448,115.1431,111.7688,113.075,330600.0],["2026-02-13",112.4318,113.6588,109.6808,111.561,316600.0],["2026-02-17",110.6803,111.9271,110.0668,111.5709,125700.0],["2026-02-18",111.8183,112.8375,110.9277,111.373,153200.0],["2026-02-19",111.9073,111.9073,110.1162,110.9277,106100.0],["2026-02-20",111.3631,112.2932,110.1459,111.8875,148600.0],["2026-02-23",112.4615,113.1244,103.7139,105.3961,1233100.0],["2026-02-24",108.0283,110.2845,105.4654,109.4434,353900.0],["2026-02-25",109.8689,110.5022,108.8001,109.9876,174900.0],["2026-02-26",110.5318,110.5318,107.8601,109.2158,175400.0],["2026-02-27",109.4137,110.4824,108.2955,109.9876,133100.0],["2026-03-02",109.3741,109.8491,107.9788,108.7705,155600.0],["2026-03-03",106.3758,106.3758,102.754,104.8816,499700.0],["2026-03-04",106.0294,107.4841,104.8915,107.0289,140600.0],["2026-03-05",105.782,107.6424,103.6842,104.4165,298300.0],["2026-03-06",103.2488,104.5748,102.378,103.1499,102900.0],["2026-03-09",101.4676,102.6848,99.9437,101.9723,176800.0],["2026-03-10",101.8041,103.615,101.6161,101.8635,131300.0],["2026-03-11",101.9624,102.2791,100.4187,101.4775,137200.0],["2026-03-12",100.112,100.112,98.0735,98.3407,139900.0],["2026-03-13",98.9245,99.2511,95.4908,96.1439,236400.0],["2026-03-16",97.0741,97.5787,96.2429,96.6981,94700.0],["2026-03-17",97.6183,97.6183,96.134,96.3616,150900.0],["2026-03-18",95.847,96.9751,94.719,94.996,205400.0],["2026-03-19",93.769,96.7277,93.769,96.0153,149800.0],["2026-03-20",95.8866,95.8866,92.5123,93.6305,474900.0],["2026-03-23",95.758,95.758,92.354,92.5717,193500.0],["2026-03-24",91.6118,94.145,91.5623,93.2544,183800.0],["2026-03-25",94.2737,96.6585,94.0065,96.4012,151600.0],["2026-03-26",95.471,95.471,93.2841,94.4815,330200.0],["2026-03-27",94.2935,95.2731,94.1351,94.5705,95800.0],["2026-03-30",95.095,95.5502,94.2539,94.7091,83400.0],["2026-03-31",95.8075,96.9454,95.4215,96.5298,182400.0],["2026-04-01",97.2621,98.8849,96.4507,97.9152,184900.0],["2026-04-02",96.5397,98.3902,95.0257,97.7272,81400.0],["2026-04-06",97.9251,98.7662,97.5886,97.9845,66500.0],["2026-04-07",98.1131,98.7365,96.8663,97.836,179700.0],["2026-04-08",100.5672,103.5358,100.3,103.1598,230300.0],["2026-04-09",102.566,106.0294,102.566,104.5352,150200.0],["2026-04-10",104.5649,105.3367,102.7343,103.6347,173100.0],["2026-04-13",103.3577,103.9514,102.4374,103.7832,113500.0],["2026-04-14",104.555,104.555,101.6062,101.7645,114400.0],["2026-04-15",101.626,102.9223,101.0619,102.1306,151800.0],["2026-04-16",102.0614,102.0614,100.4286,101.5072,112000.0],["2026-04-17",102.1306,103.1598,101.8635,102.853,82400.0],["2026-04-20",102.95,102.95,101.8,102.21,83300.0],["2026-04-21",101.75,102.48,100.49,100.93,83000.0],["2026-04-22",101.62,101.71,100.11,100.35,93600.0],["2026-04-23",100.79,102.3,100.69,101.84,289700.0],["2026-04-24",102.25,102.53,101.14,102.28,102800.0],["2026-04-27",102.49,102.59,100.69,100.69,184800.0],["2026-04-28",100.94,102.13,99.33,101.08,199400.0],["2026-04-29",98.55,100.88,97.68,99.02,306600.0],["2026-04-30",100.15,101.6,99.98,101.58,211400.0],["2026-05-01",101.52,102.29,101.22,101.71,67300.0],["2026-05-04",101.29,102.76,101.01,101.2,257400.0],["2026-05-05",101.85,108.28,101.44,106.58,378000.0],["2026-05-06",108.34,108.34,106.54,106.95,130400.0],["2026-05-07",107.18,108.22,106.03,106.13,134000.0],["2026-05-08",107.35,107.92,105.11,105.77,94400.0],["2026-05-11",106.05,106.97,104.11,105.23,139000.0],["2026-05-12",104.86,105.8,103.79,105.46,87500.0],["2026-05-13",105.73,107.39,105.66,105.94,133100.0],["2026-05-14",106.56,107.51,104.56,104.89,146100.0],["2026-05-15",104.42,105.05,103.46,104.35,128900.0],["2026-05-18",105.01,105.86,104.35,105.83,127400.0],["2026-05-19",105.2,106.44,104.48,105.5,70900.0],["2026-05-20",105.91,108.61,105.71,106.51,140200.0],["2026-05-21",106.04,109.02,105.95,107.14,143200.0],["2026-05-22",107.14,107.67,105.94,107.19,82200.0],["2026-05-26",108.4,109.05,107.4,108.6,87600.0],["2026-05-27",109.28,110.0,108.72,109.9,101500.0],["2026-05-28",110.39,110.94,106.9,107.3,158300.0],["2026-05-29",107.0,108.61,105.92,107.56,142200.0],["2026-06-01",107.09,107.36,105.36,106.66,142000.0],["2026-06-02",107.18,109.72,107.18,108.76,52700.0],["2026-06-03",107.87,108.85,107.38,107.63,105900.0],["2026-06-04",108.15,108.15,106.47,106.8,115600.0],["2026-06-05",106.8,107.35,105.67,106.47,106000.0],["2026-06-08",106.61,106.99,104.63,104.75,120200.0],["2026-06-09",105.92,106.33,103.0,104.35,161700.0],["2026-06-10",104.52,105.53,104.14,104.21,97500.0],["2026-06-11",105.03,107.58,104.62,107.14,144200.0],["2026-06-12",107.83,110.19,107.83,108.97,101900.0],["2026-06-15",109.75,110.14,106.84,107.35,88600.0],["2026-06-16",107.94,109.19,106.11,106.75,189700.0],["2026-06-17",106.61,109.76,105.72,107.45,198700.0],["2026-06-18",108.79,109.92,107.92,109.55,233500.0],["2026-06-22",109.01,109.01,105.98,106.39,159200.0],["2026-06-23",105.66,108.91,105.5,107.0,180200.0],["2026-06-24",106.67,107.37,103.83,104.69,117300.0],["2026-06-25",105.66,106.27,104.51,105.99,120000.0],["2026-06-26",105.94,107.52,104.82,107.09,207500.0],["2026-06-29",107.58,108.93,106.5,107.37,139400.0],["2026-06-30",107.37,107.72,105.04,106.25,143000.0],["2026-07-01",105.58,106.65,104.99,105.8,73400.0],["2026-07-02",106.61,108.33,106.51,107.38,99500.0],["2026-07-06",107.91,108.195,107.25,108.08,129490.349761],["2026-07-07",108.93,109.29,104.92,106.02,153604.423949],["2026-07-08",106.02,106.02,103.26,104.53,108115.051919],["2026-07-09",104.94,105.63,102.96,103.5,296643.696932],["2026-07-10",103.18,105.075,103.175,104.21,190563.887804],["2026-07-13",103.77,104.475,102.9,103.47,144185.238985],["2026-07-14",104,104.78,102.98,103.39,113425.883353],["2026-07-15",102.92,103.8725,101.005,101.8,143267.658925],["2026-07-16",101.14,103.789,101.14,102.04,181191.142562],["2026-07-17",102.05,103.83,102.05,103.25,150190.070231],["2026-07-20",102.63,104.57,102.63,103.78,74380.325948],["2026-07-21",104.99,104.99,103.36,104.31,84990.342015],["2026-07-22",104.96,106.17,104.54,105.14,80756.075766],["2026-07-23",104.37,104.83,102.3,102.48,78315.685116],["2026-07-24",103.2,103.51,102.08,102.71,104471.056895],["2026-07-27",102.83,109.74,102.305,108.99,285887.558398],["2026-07-28",107.94,111.38,106.69,108.73,197261.021946],["2026-07-29",108.08,110.3,106.785,107.04,156561.867357],["2026-07-30",107.88,109.61,107.33,109.12,214078.728313],["2026-07-31",109,109.68,107.42,108.27,165495.376016]]}